最新[公告] 中光電投控:公告取得子公司中強光電股份有限公司以實物減資方式上繳中光電智能機器人股份有限公司之普通股熱門科普環島列車啟程　半導體、太空與智慧醫療導入體驗

更新報價

群益證 (6005) 金融保險上市

31.30 ▼-1.15 -3.54% 3.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.15	10,280	31.30	366	31.35	66	32.10	32.10	31.30	32.45

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	31.30	31.35	31.30	-1.15	7	10280
13:30:00	31.30	31.35	31.30	-1.15	1541	10273
13:24:52	31.35	31.45	31.35	-1.10	2	8732
13:24:48	31.40	31.45	31.40	-1.05	3	8730
13:24:46	31.35	31.40	31.40	-1.05	2	8727
13:24:46	31.40	31.45	31.40	-1.05	1	8725
13:24:45	31.35	31.40	31.40	-1.05	1	8724
13:24:41	31.40	31.45	31.40	-1.05	1	8723
13:24:38	31.35	31.40	31.40	-1.05	2	8722
13:24:37	31.35	31.40	31.40	-1.05	1	8720
13:24:36	31.35	31.40	31.40	-1.05	1	8719
13:24:36	31.35	31.40	31.40	-1.05	1	8718
13:24:31	31.35	31.40	31.40	-1.05	1	8717
13:24:30	31.40	31.45	31.40	-1.05	2	8716
13:24:30	31.40	31.45	31.40	-1.05	1	8714
13:24:30	31.35	31.40	31.40	-1.05	2	8713
13:24:27	31.35	31.40	31.40	-1.05	2	8711
13:24:20	31.35	31.40	31.40	-1.05	3	8709
13:24:20	31.35	31.40	31.40	-1.05	1	8706
13:24:16	31.35	31.40	31.35	-1.10	1	8705
13:24:13	31.35	31.40	31.40	-1.05	5	8704
13:24:13	31.35	31.40	31.35	-1.10	2	8699
13:24:09	31.35	31.40	31.40	-1.05	1	8697
13:24:00	31.35	31.40	31.40	-1.05	2	8696
13:23:55	31.35	31.40	31.40	-1.05	1	8694
13:23:54	31.35	31.40	31.40	-1.05	1	8693
13:23:50	31.35	31.40	31.40	-1.05	1	8692
13:23:41	31.35	31.40	31.40	-1.05	1	8691
13:23:36	31.35	31.40	31.40	-1.05	1	8690
13:23:31	31.35	31.40	31.40	-1.05	3	8689
13:23:28	31.35	31.40	31.40	-1.05	1	8686
13:23:19	31.35	31.40	31.40	-1.05	5	8685
13:23:12	31.35	31.40	31.40	-1.05	5	8680
13:23:07	31.35	31.40	31.40	-1.05	1	8675
13:23:05	31.40	31.45	31.40	-1.05	3	8674
13:23:03	31.40	31.45	31.40	-1.05	1	8671
13:23:03	31.40	31.45	31.40	-1.05	1	8670
13:22:50	31.40	31.45	31.40	-1.05	3	8669
13:22:50	31.35	31.40	31.40	-1.05	2	8666
13:22:48	31.35	31.40	31.40	-1.05	5	8664
13:22:46	31.35	31.40	31.40	-1.05	1	8659
13:22:45	31.35	31.40	31.40	-1.05	1	8658
13:22:37	31.35	31.40	31.40	-1.05	1	8657
13:22:34	31.35	31.40	31.40	-1.05	3	8656
13:22:30	31.35	31.40	31.40	-1.05	1	8653
13:22:21	31.35	31.40	31.40	-1.05	1	8652
13:22:19	31.35	31.40	31.40	-1.05	2	8651
13:22:08	31.35	31.40	31.40	-1.05	1	8649
13:22:03	31.35	31.40	31.35	-1.10	3	8648
13:21:43	31.35	31.40	31.40	-1.05	2	8645
13:21:43	31.35	31.40	31.35	-1.10	2	8643
13:21:43	31.35	31.40	31.35	-1.10	1	8641
13:21:26	31.35	31.40	31.35	-1.10	2	8640
13:21:06	31.35	31.40	31.35	-1.10	2	8638
13:21:06	31.40	31.45	31.40	-1.05	1	8636
13:20:59	31.35	31.40	31.40	-1.05	1	8635
13:20:49	31.40	31.45	31.40	-1.05	1	8634
13:20:28	31.40	31.45	31.40	-1.05	2	8633
13:20:28	31.40	31.45	31.40	-1.05	1	8631
13:20:28	31.35	31.40	31.40	-1.05	2	8630
13:20:26	31.40	31.45	31.40	-1.05	1	8628
13:20:20	31.35	31.40	31.40	-1.05	3	8627
13:20:18	31.35	31.40	31.40	-1.05	1	8624
13:20:08	31.35	31.40	31.40	-1.05	2	8623
13:20:04	31.35	31.40	31.40	-1.05	1	8621
13:19:55	31.35	31.40	31.40	-1.05	1	8620
13:19:44	31.35	31.40	31.40	-1.05	1	8619
13:19:40	31.35	31.40	31.40	-1.05	1	8618
13:19:21	31.35	31.40	31.40	-1.05	1	8617
13:19:19	31.35	31.40	31.40	-1.05	1	8616
13:19:02	31.35	31.40	31.40	-1.05	2	8615
13:19:00	31.35	31.40	31.40	-1.05	2	8613
13:18:54	31.35	31.40	31.40	-1.05	1	8611
13:18:50	31.35	31.40	31.40	-1.05	2	8610
13:18:44	31.35	31.40	31.40	-1.05	1	8608
13:18:41	31.35	31.40	31.40	-1.05	1	8607
13:18:35	31.35	31.40	31.40	-1.05	1	8606
13:18:35	31.35	31.40	31.40	-1.05	43	8605
13:18:26	31.35	31.40	31.40	-1.05	1	8562
13:18:24	31.35	31.40	31.40	-1.05	1	8561
13:18:03	31.35	31.40	31.40	-1.05	1	8560
13:17:36	31.35	31.40	31.35	-1.10	1	8559
13:17:31	31.35	31.40	31.40	-1.05	1	8558
13:17:31	31.35	31.40	31.40	-1.05	5	8557
13:17:18	31.35	31.40	31.40	-1.05	10	8552
13:17:10	31.35	31.40	31.40	-1.05	1	8542
13:17:08	31.35	31.40	31.35	-1.10	1	8541
13:16:56	31.35	31.40	31.40	-1.05	2	8540
13:16:55	31.35	31.40	31.35	-1.10	13	8538
13:16:50	31.35	31.40	31.35	-1.10	2	8525
13:16:38	31.35	31.40	31.40	-1.05	1	8523
13:16:36	31.35	31.40	31.35	-1.10	1	8522
13:16:36	31.35	31.40	31.40	-1.05	1	8521
13:16:31	31.35	31.40	31.40	-1.05	10	8520
13:16:30	31.35	31.40	31.35	-1.10	6	8510
13:16:30	31.40	31.45	31.40	-1.05	92	8504
13:16:30	31.40	31.45	31.40	-1.05	65	8412
13:16:30	31.40	31.45	31.40	-1.05	5	8347
13:16:27	31.40	31.45	31.40	-1.05	2	8342
13:16:27	31.40	31.45	31.40	-1.05	1	8340
13:16:19	31.40	31.45	31.40	-1.05	9	8339
13:16:01	31.40	31.45	31.40	-1.05	1	8330
13:15:40	31.40	31.45	31.40	-1.05	1	8329
13:15:40	31.40	31.45	31.40	-1.05	3	8328
13:15:27	31.40	31.45	31.40	-1.05	3	8325
13:15:20	31.40	31.45	31.40	-1.05	3	8322
13:15:18	31.40	31.45	31.40	-1.05	14	8319
13:15:02	31.40	31.45	31.40	-1.05	3	8305
13:15:00	31.40	31.45	31.40	-1.05	1	8302
13:15:00	31.40	31.45	31.40	-1.05	2	8301
13:14:54	31.40	31.45	31.45	-1.00	3	8299
13:14:24	31.40	31.45	31.40	-1.05	2	8296
13:14:20	31.40	31.45	31.45	-1.00	1	8294
13:14:07	31.40	31.45	31.45	-1.00	1	8293
13:14:00	31.40	31.45	31.45	-1.00	2	8292
13:13:59	31.40	31.45	31.40	-1.05	1	8290
13:13:53	31.40	31.45	31.45	-1.00	5	8289
13:13:52	31.40	31.45	31.40	-1.05	2	8284
13:13:52	31.40	31.45	31.40	-1.05	1	8282
13:13:33	31.40	31.45	31.40	-1.05	1	8281
13:13:30	31.40	31.45	31.40	-1.05	1	8280
13:13:16	31.40	31.45	31.40	-1.05	1	8279
13:13:15	31.40	31.45	31.40	-1.05	2	8278
13:13:15	31.40	31.45	31.40	-1.05	1	8276
13:13:01	31.40	31.45	31.40	-1.05	1	8275
13:12:45	31.40	31.45	31.40	-1.05	1	8274
13:12:44	31.40	31.45	31.45	-1.00	1	8273
13:12:30	31.40	31.45	31.40	-1.05	1	8272
13:12:29	31.40	31.45	31.45	-1.00	1	8271
13:12:20	31.40	31.45	31.45	-1.00	1	8270
13:12:02	31.40	31.45	31.40	-1.05	1	8269
13:12:02	31.40	31.45	31.40	-1.05	1	8268
13:12:01	31.40	31.45	31.40	-1.05	2	8267
13:12:01	31.40	31.45	31.40	-1.05	1	8265
13:11:52	31.40	31.45	31.40	-1.05	1	8264
13:11:52	31.40	31.45	31.40	-1.05	8	8263
13:11:43	31.40	31.45	31.40	-1.05	1	8255
13:11:33	31.40	31.45	31.40	-1.05	2	8254
13:11:18	31.40	31.45	31.40	-1.05	1	8252
13:11:05	31.40	31.45	31.40	-1.05	1	8251
13:11:05	31.40	31.45	31.40	-1.05	5	8250
13:10:55	31.40	31.45	31.40	-1.05	2	8245
13:10:48	31.40	31.45	31.40	-1.05	1	8243
13:10:40	31.40	31.45	31.40	-1.05	1	8242
13:10:39	31.40	31.45	31.40	-1.05	1	8241
13:10:25	31.40	31.45	31.40	-1.05	1	8240
13:10:19	31.40	31.45	31.40	-1.05	2	8239
13:10:19	31.40	31.45	31.40	-1.05	1	8237
13:10:09	31.40	31.45	31.40	-1.05	4	8236
13:09:57	31.40	31.45	31.40	-1.05	1	8232
13:09:42	31.40	31.45	31.40	-1.05	2	8231
13:09:42	31.40	31.45	31.40	-1.05	1	8229
13:09:24	31.40	31.45	31.40	-1.05	1	8228
13:09:24	31.40	31.45	31.40	-1.05	5	8227
13:09:15	31.40	31.45	31.45	-1.00	2	8222
13:09:11	31.40	31.45	31.40	-1.05	1	8220
13:08:53	31.40	31.45	31.40	-1.05	2	8219
13:08:53	31.40	31.45	31.40	-1.05	1	8217
13:08:53	31.40	31.45	31.40	-1.05	1	8216
13:08:36	31.40	31.45	31.40	-1.05	6	8215
13:08:30	31.40	31.45	31.40	-1.05	11	8209
13:08:23	31.40	31.45	31.40	-1.05	1	8198
13:08:10	31.40	31.45	31.40	-1.05	2	8197
13:07:53	31.40	31.45	31.40	-1.05	1	8195
13:07:36	31.40	31.45	31.40	-1.05	1	8194
13:07:32	31.40	31.45	31.40	-1.05	1	8193
13:07:32	31.40	31.45	31.40	-1.05	2	8192
13:07:20	31.40	31.45	31.45	-1.00	1	8190
13:07:18	31.40	31.45	31.40	-1.05	1	8189
13:06:41	31.40	31.45	31.40	-1.05	2	8188
13:06:41	31.40	31.45	31.45	-1.00	2	8186
13:05:57	31.40	31.45	31.40	-1.05	2	8184
13:05:34	31.40	31.45	31.45	-1.00	5	8182
13:04:46	31.40	31.45	31.40	-1.05	3	8177
13:04:41	31.40	31.45	31.40	-1.05	1	8174
13:04:24	31.40	31.45	31.40	-1.05	7	8173
13:04:22	31.40	31.45	31.40	-1.05	1	8166
13:04:00	31.40	31.45	31.45	-1.00	1	8165
13:03:42	31.40	31.45	31.45	-1.00	2	8164
13:02:51	31.40	31.45	31.40	-1.05	3	8162
13:02:47	31.40	31.45	31.45	-1.00	2	8159
13:02:44	31.40	31.45	31.45	-1.00	1	8157
13:02:30	31.40	31.45	31.45	-1.00	2	8156
13:02:20	31.40	31.45	31.45	-1.00	1	8154
13:02:14	31.40	31.45	31.45	-1.00	2	8153
13:01:51	31.40	31.45	31.45	-1.00	3	8151
13:01:33	31.40	31.45	31.40	-1.05	1	8148
13:01:15	31.40	31.45	31.40	-1.05	13	8147
13:01:13	31.40	31.45	31.40	-1.05	1	8134
13:01:05	31.40	31.45	31.40	-1.05	1	8133
13:01:05	31.40	31.45	31.40	-1.05	1	8132
13:01:05	31.40	31.45	31.40	-1.05	13	8131
13:00:38	31.40	31.45	31.45	-1.00	1	8118
13:00:30	31.40	31.45	31.45	-1.00	1	8117
13:00:30	31.40	31.45	31.45	-1.00	5	8116
13:00:19	31.40	31.45	31.45	-1.00	5	8111
13:00:18	31.40	31.45	31.45	-1.00	1	8106
13:00:02	31.45	31.50	31.45	-1.00	5	8105
12:59:49	31.45	31.50	31.45	-1.00	1	8100
12:59:49	31.40	31.45	31.45	-1.00	4	8099
12:59:45	31.40	31.45	31.45	-1.00	1	8095
12:59:43	31.40	31.45	31.45	-1.00	5	8094
12:59:40	31.40	31.45	31.45	-1.00	1	8089
12:59:35	31.40	31.45	31.45	-1.00	2	8088
12:59:27	31.40	31.45	31.45	-1.00	5	8086
12:59:22	31.40	31.45	31.45	-1.00	2	8081
12:59:19	31.40	31.45	31.45	-1.00	5	8079
12:58:50	31.40	31.45	31.45	-1.00	2	8074
12:58:45	31.40	31.45	31.45	-1.00	2	8072
12:58:07	31.40	31.45	31.45	-1.00	3	8070
12:57:51	31.40	31.45	31.45	-1.00	2	8067
12:57:32	31.45	31.50	31.45	-1.00	1	8065
12:57:11	31.45	31.50	31.45	-1.00	12	8064
12:57:11	31.40	31.45	31.50	-0.95	39	8052
12:57:11	31.40	31.45	31.45	-1.00	61	8013
12:57:04	31.40	31.45	31.45	-1.00	2	7952
12:56:44	31.40	31.45	31.40	-1.05	10	7950
12:56:41	31.40	31.45	31.45	-1.00	1	7940
12:56:38	31.40	31.45	31.45	-1.00	24	7939
12:56:38	31.40	31.45	31.45	-1.00	30	7915
12:56:36	31.40	31.45	31.40	-1.05	2	7885
12:56:24	31.40	31.45	31.40	-1.05	1	7883
12:56:23	31.40	31.45	31.45	-1.00	1	7882
12:55:55	31.40	31.45	31.45	-1.00	1	7881
12:55:35	31.40	31.45	31.40	-1.05	1	7880
12:54:48	31.40	31.45	31.40	-1.05	1	7879
12:54:34	31.40	31.45	31.40	-1.05	1	7878
12:54:34	31.40	31.45	31.40	-1.05	1	7877
12:54:34	31.40	31.45	31.40	-1.05	1	7876
12:54:34	31.40	31.45	31.40	-1.05	5	7875
12:54:34	31.40	31.45	31.40	-1.05	6	7870
12:54:00	31.40	31.45	31.40	-1.05	1	7864
12:54:00	31.40	31.45	31.40	-1.05	3	7863
12:53:01	31.40	31.45	31.45	-1.00	1	7860
12:52:39	31.40	31.45	31.45	-1.00	1	7859
12:52:35	31.40	31.45	31.45	-1.00	1	7858
12:51:48	31.40	31.45	31.45	-1.00	1	7857
12:51:27	31.40	31.45	31.45	-1.00	30	7856
12:51:23	31.40	31.45	31.40	-1.05	2	7826
12:51:19	31.40	31.45	31.40	-1.05	7	7824
12:51:15	31.40	31.45	31.45	-1.00	1	7817
12:51:07	31.40	31.45	31.45	-1.00	4	7816
12:50:49	31.40	31.45	31.45	-1.00	2	7812
12:50:25	31.40	31.45	31.40	-1.05	2	7810
12:49:37	31.40	31.45	31.40	-1.05	2	7808
12:49:08	31.40	31.45	31.40	-1.05	1	7806
12:49:08	31.40	31.45	31.40	-1.05	2	7805
12:48:47	31.40	31.45	31.40	-1.05	3	7803
12:48:40	31.40	31.45	31.40	-1.05	2	7800
12:48:31	31.40	31.45	31.45	-1.00	1	7798
12:48:12	31.40	31.45	31.45	-1.00	1	7797
12:48:03	31.40	31.45	31.45	-1.00	2	7796
12:47:52	31.40	31.45	31.40	-1.05	2	7794
12:47:12	31.40	31.45	31.40	-1.05	1	7792
12:47:04	31.40	31.45	31.45	-1.00	1	7791
12:47:04	31.40	31.45	31.40	-1.05	1	7790
12:46:41	31.40	31.45	31.45	-1.00	1	7789
12:46:02	31.40	31.45	31.40	-1.05	1	7788
12:45:16	31.40	31.45	31.40	-1.05	8	7787
12:44:11	31.40	31.45	31.40	-1.05	1	7779
12:43:46	31.40	31.45	31.40	-1.05	1	7778
12:43:46	31.35	31.40	31.40	-1.05	2	7777
12:43:40	31.35	31.40	31.40	-1.05	2	7775
12:43:39	31.35	31.40	31.40	-1.05	3	7773
12:43:36	31.35	31.40	31.40	-1.05	1	7770
12:43:24	31.35	31.40	31.40	-1.05	2	7769
12:43:20	31.35	31.40	31.40	-1.05	1	7767
12:43:17	31.35	31.40	31.35	-1.10	2	7766
12:43:02	31.35	31.40	31.40	-1.05	1	7764
12:42:49	31.35	31.40	31.40	-1.05	1	7763
12:42:41	31.35	31.40	31.40	-1.05	1	7762
12:42:29	31.35	31.40	31.40	-1.05	1	7761
12:42:16	31.35	31.40	31.35	-1.10	2	7760
12:42:16	31.35	31.40	31.40	-1.05	1	7758
12:41:49	31.40	31.45	31.40	-1.05	1	7757
12:41:35	31.40	31.45	31.40	-1.05	1	7756
12:41:35	31.40	31.45	31.40	-1.05	2	7755
12:41:28	31.40	31.45	31.40	-1.05	1	7753
12:41:22	31.35	31.40	31.40	-1.05	1	7752
12:41:16	31.35	31.40	31.40	-1.05	1	7751
12:40:57	31.40	31.45	31.40	-1.05	1	7750
12:40:55	31.40	31.45	31.40	-1.05	10	7749
12:40:48	31.40	31.45	31.40	-1.05	1	7739
12:40:37	31.40	31.45	31.40	-1.05	7	7738
12:40:37	31.40	31.45	31.40	-1.05	3	7731
12:40:33	31.40	31.45	31.40	-1.05	1	7728
12:40:16	31.40	31.45	31.40	-1.05	1	7727
12:40:02	31.35	31.45	31.35	-1.10	1	7726
12:39:48	31.40	31.45	31.40	-1.05	1	7725
12:39:41	31.40	31.45	31.40	-1.05	1	7724
12:39:36	31.40	31.45	31.40	-1.05	6	7723
12:39:36	31.35	31.40	31.40	-1.05	4	7717
12:39:32	31.35	31.40	31.40	-1.05	5	7713
12:39:31	31.35	31.40	31.40	-1.05	1	7708
12:39:31	31.35	31.40	31.40	-1.05	1	7707
12:39:27	31.35	31.40	31.40	-1.05	1	7706
12:39:26	31.40	31.45	31.40	-1.05	1	7705
12:39:25	31.40	31.45	31.40	-1.05	1	7704
12:39:20	31.40	31.45	31.40	-1.05	2	7703
12:39:14	31.35	31.40	31.35	-1.10	5	7701
12:39:04	31.35	31.40	31.40	-1.05	1	7696
12:38:43	31.40	31.45	31.40	-1.05	3	7695
12:38:33	31.40	31.45	31.40	-1.05	2	7692
12:38:33	31.35	31.40	31.40	-1.05	1	7690
12:38:27	31.35	31.40	31.40	-1.05	1	7689
12:38:26	31.40	31.45	31.40	-1.05	2	7688
12:38:11	31.40	31.45	31.40	-1.05	1	7686
12:38:09	31.35	31.40	31.40	-1.05	1	7685
12:38:04	31.35	31.40	31.40	-1.05	1	7684
12:38:01	31.40	31.45	31.40	-1.05	1	7683
12:37:58	31.40	31.45	31.40	-1.05	2	7682
12:37:56	31.35	31.40	31.40	-1.05	3	7680
12:37:51	31.35	31.40	31.40	-1.05	1	7677
12:37:49	31.35	31.40	31.40	-1.05	1	7676
12:37:43	31.35	31.40	31.40	-1.05	1	7675
12:37:40	31.35	31.40	31.40	-1.05	1	7674
12:37:38	31.35	31.40	31.35	-1.10	10	7673
12:37:38	31.35	31.40	31.40	-1.05	2	7663
12:37:28	31.35	31.40	31.40	-1.05	2	7661
12:37:14	31.35	31.40	31.40	-1.05	1	7659
12:37:09	31.35	31.40	31.40	-1.05	1	7658
12:36:51	31.35	31.40	31.40	-1.05	1	7657
12:36:49	31.35	31.40	31.40	-1.05	1	7656
12:36:19	31.35	31.40	31.40	-1.05	1	7655
12:36:09	31.35	31.40	31.40	-1.05	5	7654
12:35:55	31.35	31.40	31.40	-1.05	5	7649
12:35:48	31.35	31.40	31.40	-1.05	10	7644
12:35:44	31.35	31.40	31.40	-1.05	1	7634
12:35:42	31.35	31.40	31.40	-1.05	1	7633
12:35:36	31.35	31.40	31.40	-1.05	1	7632
12:35:34	31.35	31.40	31.40	-1.05	1	7631
12:35:32	31.35	31.40	31.40	-1.05	1	7630
12:35:26	31.35	31.40	31.40	-1.05	1	7629
12:35:06	31.35	31.40	31.40	-1.05	1	7628
12:35:04	31.35	31.40	31.40	-1.05	2	7627
12:34:49	31.35	31.40	31.40	-1.05	1	7625
12:34:48	31.35	31.40	31.40	-1.05	1	7624
12:34:31	31.35	31.40	31.40	-1.05	1	7623
12:34:30	31.35	31.40	31.40	-1.05	1	7622
12:34:28	31.35	31.40	31.40	-1.05	1	7621
12:34:24	31.35	31.40	31.40	-1.05	2	7620
12:34:16	31.35	31.40	31.40	-1.05	1	7618
12:34:06	31.35	31.40	31.40	-1.05	2	7617
12:33:54	31.35	31.40	31.40	-1.05	2	7615
12:33:45	31.35	31.40	31.40	-1.05	3	7613
12:33:11	31.35	31.40	31.40	-1.05	5	7610
12:33:06	31.35	31.40	31.40	-1.05	1	7605
12:33:00	31.35	31.40	31.40	-1.05	1	7604
12:32:20	31.35	31.40	31.40	-1.05	2	7603
12:31:55	31.35	31.40	31.35	-1.10	2	7601
12:31:41	31.35	31.40	31.40	-1.05	2	7599
12:31:34	31.40	31.45	31.40	-1.05	1	7597
12:31:34	31.40	31.45	31.40	-1.05	1	7596
12:31:34	31.35	31.40	31.40	-1.05	4	7595
12:31:29	31.40	31.45	31.40	-1.05	5	7591
12:31:27	31.40	31.45	31.40	-1.05	2	7586
12:31:17	31.40	31.45	31.40	-1.05	3	7584
12:31:00	31.40	31.45	31.40	-1.05	1	7581
12:30:56	31.40	31.45	31.40	-1.05	1	7580
12:30:44	31.40	31.45	31.40	-1.05	1	7579
12:30:41	31.40	31.45	31.40	-1.05	1	7578
12:30:23	31.40	31.45	31.40	-1.05	1	7577
12:30:14	31.40	31.45	31.40	-1.05	1	7576
12:30:14	31.35	31.40	31.40	-1.05	2	7575
12:30:12	31.40	31.45	31.40	-1.05	1	7573
12:29:54	31.40	31.45	31.40	-1.05	1	7572
12:29:37	31.40	31.45	31.40	-1.05	3	7571
12:29:37	31.40	31.45	31.40	-1.05	1	7568
12:29:37	31.40	31.45	31.40	-1.05	5	7567
12:29:37	31.35	31.40	31.40	-1.05	5	7562
12:29:26	31.35	31.40	31.40	-1.05	3	7557
12:29:13	31.35	31.40	31.40	-1.05	2	7554
12:28:46	31.35	31.40	31.40	-1.05	1	7552
12:28:44	31.35	31.40	31.40	-1.05	10	7551
12:28:29	31.35	31.40	31.40	-1.05	2	7541
12:28:29	31.35	31.40	31.40	-1.05	1	7539
12:28:12	31.35	31.40	31.40	-1.05	1	7538
12:28:10	31.35	31.40	31.40	-1.05	1	7537
12:28:05	31.35	31.40	31.40	-1.05	5	7536
12:27:57	31.35	31.40	31.40	-1.05	8	7531
12:27:53	31.35	31.40	31.40	-1.05	1	7523
12:27:38	31.35	31.40	31.40	-1.05	1	7522
12:27:34	31.35	31.40	31.40	-1.05	1	7521
12:27:32	31.35	31.40	31.40	-1.05	1	7520
12:27:32	31.35	31.40	31.40	-1.05	1	7519
12:27:26	31.35	31.40	31.40	-1.05	3	7518
12:27:08	31.35	31.40	31.40	-1.05	1	7515
12:27:02	31.35	31.40	31.40	-1.05	1	7514
12:26:51	31.35	31.40	31.40	-1.05	12	7513
12:26:40	31.35	31.40	31.40	-1.05	1	7501
12:26:28	31.35	31.40	31.40	-1.05	3	7500
12:26:22	31.35	31.40	31.40	-1.05	1	7497
12:26:08	31.35	31.40	31.40	-1.05	2	7496
12:26:06	31.35	31.40	31.40	-1.05	1	7494
12:26:05	31.35	31.40	31.40	-1.05	1	7493
12:25:56	31.35	31.40	31.40	-1.05	1	7492
12:25:47	31.35	31.40	31.40	-1.05	1	7491
12:25:34	31.35	31.40	31.40	-1.05	1	7490
12:25:31	31.35	31.40	31.40	-1.05	4	7489
12:25:31	31.35	31.40	31.40	-1.05	2	7485
12:25:11	31.35	31.40	31.40	-1.05	4	7483
12:24:48	31.35	31.40	31.40	-1.05	1	7479
12:24:44	31.35	31.40	31.35	-1.10	12	7478
12:24:19	31.35	31.40	31.40	-1.05	1	7466
12:23:12	31.35	31.40	31.40	-1.05	1	7465
12:23:07	31.35	31.40	31.40	-1.05	1	7464
12:23:05	31.35	31.40	31.40	-1.05	1	7463
12:22:46	31.35	31.40	31.40	-1.05	1	7462
12:22:35	31.35	31.40	31.35	-1.10	3	7461
12:22:02	31.35	31.40	31.40	-1.05	1	7458
12:21:56	31.35	31.40	31.40	-1.05	1	7457
12:21:52	31.35	31.40	31.40	-1.05	3	7456
12:21:45	31.35	31.40	31.40	-1.05	1	7453
12:21:43	31.35	31.40	31.35	-1.10	2	7452
12:21:26	31.35	31.40	31.40	-1.05	1	7450
12:21:21	31.35	31.40	31.40	-1.05	1	7449
12:21:17	31.35	31.40	31.40	-1.05	2	7448
12:21:16	31.35	31.40	31.40	-1.05	1	7446
12:21:06	31.35	31.40	31.40	-1.05	1	7445
12:20:47	31.35	31.40	31.35	-1.10	2	7444
12:20:47	31.35	31.40	31.40	-1.05	1	7442
12:20:39	31.35	31.40	31.40	-1.05	1	7441
12:20:38	31.35	31.40	31.40	-1.05	2	7440
12:20:33	31.35	31.40	31.40	-1.05	10	7438
12:20:21	31.35	31.40	31.40	-1.05	1	7428
12:20:12	31.35	31.40	31.40	-1.05	1	7427
12:19:52	31.35	31.40	31.40	-1.05	5	7426
12:19:49	31.35	31.40	31.35	-1.10	1	7421
12:19:22	31.35	31.40	31.35	-1.10	2	7420
12:18:48	31.35	31.40	31.40	-1.05	1	7418
12:18:45	31.35	31.40	31.40	-1.05	1	7417
12:18:31	31.35	31.40	31.40	-1.05	1	7416
12:18:26	31.35	31.40	31.35	-1.10	5	7415
12:18:18	31.35	31.40	31.35	-1.10	1	7410
12:18:17	31.35	31.40	31.35	-1.10	1	7409
12:18:16	31.35	31.40	31.35	-1.10	110	7408
12:18:16	31.35	31.40	31.35	-1.10	2	7298
12:18:15	31.40	31.45	31.40	-1.05	195	7296
12:18:15	31.40	31.45	31.40	-1.05	51	7101
12:18:15	31.40	31.45	31.40	-1.05	4	7050
12:18:15	31.40	31.45	31.40	-1.05	5	7046
12:18:15	31.40	31.45	31.40	-1.05	5	7041
12:18:15	31.40	31.45	31.40	-1.05	2	7036
12:17:32	31.40	31.45	31.40	-1.05	1	7034
12:17:32	31.40	31.45	31.40	-1.05	3	7033
12:17:32	31.40	31.45	31.40	-1.05	1	7030
12:17:19	31.40	31.45	31.40	-1.05	2	7029
12:16:13	31.40	31.45	31.40	-1.05	2	7027
12:16:10	31.40	31.45	31.45	-1.00	1	7025
12:14:52	31.40	31.45	31.45	-1.00	1	7024
12:14:49	31.40	31.45	31.45	-1.00	1	7023
12:14:40	31.40	31.45	31.45	-1.00	4	7022
12:14:19	31.40	31.45	31.45	-1.00	2	7018
12:13:58	31.40	31.45	31.45	-1.00	1	7016
12:13:51	31.40	31.45	31.45	-1.00	2	7015
12:13:42	31.40	31.45	31.45	-1.00	2	7013
12:12:51	31.40	31.45	31.40	-1.05	2	7011
12:12:35	31.40	31.45	31.45	-1.00	2	7009
12:12:33	31.40	31.45	31.45	-1.00	1	7007
12:12:22	31.45	31.50	31.45	-1.00	1	7006
12:11:38	31.40	31.45	31.40	-1.05	2	7005
12:11:38	31.40	31.45	31.45	-1.00	1	7003
12:11:35	31.40	31.45	31.45	-1.00	2	7002
12:11:34	31.40	31.45	31.45	-1.00	1	7000
12:11:28	31.45	31.50	31.45	-1.00	1	6999
12:11:17	31.40	31.45	31.45	-1.00	1	6998
12:11:07	31.40	31.45	31.45	-1.00	1	6997
12:11:04	31.40	31.45	31.45	-1.00	1	6996
12:10:59	31.40	31.45	31.45	-1.00	1	6995
12:10:34	31.40	31.45	31.45	-1.00	2	6994
12:10:31	31.40	31.45	31.45	-1.00	1	6992
12:09:17	31.40	31.45	31.45	-1.00	3	6991
12:09:17	31.45	31.50	31.45	-1.00	3	6988
12:09:16	31.40	31.45	31.45	-1.00	3	6985
12:08:44	31.40	31.45	31.45	-1.00	2	6982
12:08:40	31.40	31.45	31.45	-1.00	1	6980
12:08:38	31.40	31.45	31.45	-1.00	2	6979
12:08:35	31.40	31.45	31.40	-1.05	2	6977
12:08:24	31.40	31.45	31.45	-1.00	1	6975
12:08:13	31.45	31.50	31.45	-1.00	3	6974
12:08:13	31.45	31.50	31.45	-1.00	6	6971
12:07:48	31.40	31.45	31.45	-1.00	1	6965
12:07:16	31.45	31.50	31.45	-1.00	2	6964
12:07:16	31.40	31.45	31.45	-1.00	3	6962
12:07:10	31.40	31.45	31.45	-1.00	1	6959
12:07:01	31.40	31.45	31.45	-1.00	1	6958
12:06:58	31.40	31.45	31.45	-1.00	3	6957
12:06:58	31.40	31.45	31.45	-1.00	1	6954
12:06:34	31.40	31.45	31.45	-1.00	1	6953
12:06:31	31.40	31.45	31.45	-1.00	1	6952
12:06:30	31.40	31.45	31.45	-1.00	1	6951
12:06:30	31.40	31.45	31.45	-1.00	1	6950
12:06:30	31.40	31.45	31.45	-1.00	1	6949
12:06:30	31.40	31.45	31.45	-1.00	3	6948
12:06:23	31.40	31.45	31.45	-1.00	10	6945
12:06:13	31.40	31.45	31.45	-1.00	5	6935
12:06:05	31.40	31.45	31.45	-1.00	1	6930
12:05:40	31.40	31.45	31.45	-1.00	1	6929
12:05:26	31.40	31.45	31.40	-1.05	2	6928
12:05:13	31.40	31.45	31.45	-1.00	3	6926
12:05:10	31.40	31.45	31.45	-1.00	5	6923
12:05:10	31.40	31.45	31.45	-1.00	1	6918
12:04:37	31.40	31.45	31.40	-1.05	2	6917
12:04:28	31.40	31.45	31.45	-1.00	1	6915
12:04:12	31.40	31.45	31.45	-1.00	2	6914
12:04:10	31.40	31.45	31.45	-1.00	3	6912
12:03:50	31.40	31.45	31.40	-1.05	2	6909
12:03:39	31.40	31.45	31.45	-1.00	1	6907
12:03:20	31.40	31.45	31.45	-1.00	1	6906
12:03:06	31.40	31.45	31.45	-1.00	2	6905
12:02:55	31.40	31.45	31.45	-1.00	3	6903
12:02:39	31.40	31.45	31.45	-1.00	2	6900
12:02:34	31.40	31.45	31.40	-1.05	1	6898
12:02:08	31.40	31.45	31.40	-1.05	1	6897
12:01:57	31.40	31.45	31.45	-1.00	1	6896
12:01:52	31.40	31.45	31.45	-1.00	1	6895
12:01:31	31.40	31.45	31.40	-1.05	1	6894
12:01:09	31.40	31.45	31.40	-1.05	2	6893
12:01:05	31.40	31.45	31.40	-1.05	1	6891
12:01:05	31.40	31.45	31.40	-1.05	7	6890
12:01:04	31.40	31.45	31.40	-1.05	27	6883
12:01:04	31.40	31.45	31.40	-1.05	2	6856
12:01:04	31.40	31.45	31.40	-1.05	1	6854
12:00:54	31.40	31.45	31.45	-1.00	1	6853
12:00:35	31.40	31.45	31.40	-1.05	1	6852
12:00:21	31.40	31.45	31.40	-1.05	2	6851
12:00:08	31.40	31.45	31.40	-1.05	10	6849
12:00:08	31.40	31.45	31.40	-1.05	6	6839
12:00:00	31.40	31.45	31.40	-1.05	1	6833
12:00:00	31.40	31.45	31.40	-1.05	1	6832
11:59:35	31.40	31.45	31.45	-1.00	1	6831
11:59:33	31.40	31.45	31.40	-1.05	2	6830
11:59:26	31.40	31.45	31.40	-1.05	1	6828
11:58:52	31.40	31.45	31.40	-1.05	1	6827
11:58:42	31.40	31.45	31.45	-1.00	1	6826
11:58:36	31.40	31.45	31.40	-1.05	2	6825
11:58:19	31.40	31.45	31.40	-1.05	1	6823
11:57:45	31.40	31.45	31.40	-1.05	2	6822
11:57:45	31.40	31.45	31.40	-1.05	1	6820
11:56:53	31.40	31.45	31.40	-1.05	2	6819
11:56:32	31.40	31.45	31.40	-1.05	1	6817
11:56:31	31.45	31.50	31.45	-1.00	40	6816
11:56:31	31.45	31.50	31.45	-1.00	37	6776
11:56:31	31.45	31.50	31.50	-0.95	4	6739
11:55:57	31.45	31.50	31.45	-1.00	1	6735
11:55:56	31.45	31.50	31.50	-0.95	1	6734
11:55:55	31.45	31.50	31.50	-0.95	1	6733
11:55:44	31.45	31.50	31.50	-0.95	2	6732
11:55:38	31.45	31.50	31.45	-1.00	2	6730
11:55:25	31.45	31.50	31.45	-1.00	1	6728
11:55:04	31.45	31.50	31.50	-0.95	2	6727
11:54:47	31.45	31.50	31.45	-1.00	1	6725
11:54:22	31.45	31.50	31.45	-1.00	2	6724
11:54:06	31.45	31.50	31.45	-1.00	1	6722
11:53:34	31.45	31.50	31.45	-1.00	2	6721
11:52:46	31.45	31.50	31.45	-1.00	2	6719
11:52:11	31.45	31.50	31.45	-1.00	7	6717
11:51:48	31.45	31.50	31.45	-1.00	2	6710
11:51:48	31.45	31.50	31.50	-0.95	2	6708
11:51:07	31.45	31.50	31.45	-1.00	1	6706
11:51:05	31.45	31.50	31.50	-0.95	5	6705
11:51:02	31.45	31.50	31.45	-1.00	2	6700
11:50:54	31.45	31.50	31.50	-0.95	1	6698
11:50:11	31.45	31.50	31.45	-1.00	2	6697
11:50:11	31.45	31.50	31.50	-0.95	5	6695
11:49:53	31.45	31.50	31.50	-0.95	2	6690
11:49:40	31.45	31.50	31.45	-1.00	1	6688
11:49:09	31.45	31.50	31.45	-1.00	1	6687
11:48:27	31.45	31.50	31.50	-0.95	1	6686
11:48:15	31.45	31.50	31.50	-0.95	5	6685
11:48:14	31.45	31.50	31.50	-0.95	1	6680
11:48:08	31.45	31.50	31.50	-0.95	2	6679
11:47:54	31.45	31.50	31.45	-1.00	1	6677
11:47:05	31.45	31.50	31.45	-1.00	1	6676
11:46:59	31.45	31.50	31.50	-0.95	1	6675
11:45:46	31.45	31.50	31.45	-1.00	2	6674
11:45:46	31.40	31.45	31.45	-1.00	1	6672
11:45:46	31.40	31.45	31.45	-1.00	10	6671
11:45:32	31.40	31.45	31.45	-1.00	1	6661
11:45:28	31.40	31.45	31.45	-1.00	1	6660
11:45:11	31.40	31.45	31.45	-1.00	2	6659
11:44:58	31.40	31.45	31.45	-1.00	1	6657
11:44:47	31.40	31.45	31.45	-1.00	1	6656
11:44:34	31.45	31.50	31.45	-1.00	3	6655
11:44:23	31.40	31.50	31.40	-1.05	3	6652
11:44:12	31.45	31.50	31.45	-1.00	4	6649
11:44:12	31.45	31.50	31.45	-1.00	1	6645
11:44:03	31.45	31.50	31.45	-1.00	1	6644
11:43:52	31.45	31.50	31.45	-1.00	1	6643
11:43:48	31.45	31.50	31.45	-1.00	1	6642
11:43:40	31.45	31.50	31.45	-1.00	5	6641
11:43:31	31.40	31.45	31.45	-1.00	1	6636
11:43:22	31.40	31.45	31.45	-1.00	1	6635
11:43:20	31.40	31.45	31.45	-1.00	4	6634
11:43:15	31.40	31.45	31.45	-1.00	1	6630
11:43:14	31.40	31.45	31.45	-1.00	1	6629
11:43:12	31.40	31.45	31.45	-1.00	1	6628
11:43:02	31.40	31.45	31.45	-1.00	1	6627
11:42:52	31.40	31.45	31.45	-1.00	1	6626
11:42:39	31.40	31.45	31.45	-1.00	1	6625
11:41:57	31.45	31.50	31.45	-1.00	1	6624
11:41:56	31.45	31.50	31.45	-1.00	1	6623
11:41:49	31.45	31.50	31.45	-1.00	1	6622
11:41:46	31.45	31.50	31.45	-1.00	1	6621
11:41:44	31.40	31.50	31.50	-0.95	10	6620
11:41:27	31.40	31.45	31.45	-1.00	5	6610
11:41:07	31.40	31.45	31.45	-1.00	1	6605
11:41:00	31.45	31.50	31.45	-1.00	2	6604
11:41:00	31.40	31.45	31.45	-1.00	18	6602
11:40:28	31.40	31.45	31.40	-1.05	1	6584
11:40:18	31.45	31.50	31.45	-1.00	2	6583
11:40:05	31.40	31.50	31.40	-1.05	1	6581
11:40:04	31.45	31.50	31.45	-1.00	90	6580
11:39:38	31.45	31.50	31.45	-1.00	1	6490
11:39:06	31.45	31.50	31.45	-1.00	1	6489
11:38:30	31.45	31.50	31.45	-1.00	1	6488
11:37:58	31.45	31.50	31.50	-0.95	3	6487
11:37:21	31.45	31.50	31.45	-1.00	1	6484
11:36:57	31.45	31.50	31.45	-1.00	1	6483
11:36:47	31.45	31.50	31.45	-1.00	1	6482
11:36:17	31.45	31.50	31.45	-1.00	1	6481
11:36:15	31.45	31.50	31.45	-1.00	1	6480
11:36:05	31.45	31.50	31.45	-1.00	1	6479
11:36:04	31.45	31.50	31.50	-0.95	1	6478
11:35:41	31.45	31.50	31.50	-0.95	1	6477
11:35:29	31.45	31.50	31.50	-0.95	1	6476
11:34:51	31.45	31.50	31.50	-0.95	10	6475
11:34:34	31.45	31.50	31.50	-0.95	1	6465
11:34:02	31.45	31.50	31.45	-1.00	2	6464
11:33:39	31.45	31.50	31.45	-1.00	2	6462
11:32:53	31.45	31.50	31.45	-1.00	2	6460
11:32:04	31.45	31.50	31.45	-1.00	2	6458
11:31:39	31.45	31.50	31.45	-1.00	2	6456
11:31:25	31.45	31.50	31.45	-1.00	2	6454
11:30:12	31.45	31.50	31.45	-1.00	5	6452
11:30:07	31.45	31.50	31.45	-1.00	3	6447
11:29:56	31.40	31.50	31.50	-0.95	5	6444
11:29:54	31.45	31.50	31.45	-1.00	4	6439
11:29:54	31.45	31.50	31.45	-1.00	6	6435
11:29:40	31.45	31.50	31.45	-1.00	2	6429
11:29:40	31.45	31.50	31.45	-1.00	5	6427
11:29:38	31.45	31.50	31.45	-1.00	3	6422
11:29:38	31.40	31.45	31.45	-1.00	2	6419
11:28:59	31.40	31.45	31.45	-1.00	3	6417
11:28:58	31.40	31.45	31.45	-1.00	1	6414
11:28:51	31.40	31.45	31.45	-1.00	3	6413
11:28:37	31.40	31.45	31.45	-1.00	1	6410
11:28:30	31.40	31.45	31.45	-1.00	1	6409
11:28:26	31.40	31.45	31.45	-1.00	2	6408
11:28:01	31.40	31.45	31.45	-1.00	1	6406
11:27:54	31.40	31.45	31.45	-1.00	1	6405
11:27:49	31.40	31.45	31.45	-1.00	1	6404
11:27:48	31.40	31.45	31.45	-1.00	1	6403
11:27:43	31.40	31.45	31.45	-1.00	1	6402
11:27:41	31.45	31.50	31.45	-1.00	3	6401
11:27:34	31.40	31.45	31.45	-1.00	5	6398
11:27:30	31.40	31.45	31.45	-1.00	1	6393
11:27:07	31.45	31.50	31.45	-1.00	1	6392
11:26:50	31.40	31.45	31.45	-1.00	1	6391
11:26:42	31.40	31.45	31.45	-1.00	3	6390
11:26:37	31.45	31.50	31.45	-1.00	1	6387
11:26:31	31.45	31.50	31.45	-1.00	5	6386
11:26:09	31.40	31.45	31.45	-1.00	20	6381
11:26:06	31.45	31.50	31.45	-1.00	2	6361
11:26:03	31.40	31.45	31.45	-1.00	2	6359
11:25:51	31.40	31.45	31.45	-1.00	5	6357
11:25:39	31.40	31.45	31.45	-1.00	1	6352
11:25:36	31.40	31.45	31.45	-1.00	3	6351
11:25:29	31.40	31.45	31.45	-1.00	10	6348
11:24:50	31.40	31.45	31.45	-1.00	2	6338
11:24:46	31.40	31.45	31.45	-1.00	1	6336
11:24:44	31.40	31.45	31.45	-1.00	5	6335
11:24:30	31.40	31.45	31.45	-1.00	2	6330
11:24:26	31.40	31.45	31.45	-1.00	2	6328
11:24:26	31.40	31.45	31.45	-1.00	10	6326
11:24:19	31.40	31.45	31.45	-1.00	1	6316
11:24:14	31.40	31.45	31.45	-1.00	1	6315
11:24:03	31.40	31.45	31.45	-1.00	2	6314
11:23:58	31.40	31.45	31.45	-1.00	1	6312
11:23:47	31.40	31.45	31.45	-1.00	1	6311
11:23:44	31.40	31.45	31.45	-1.00	1	6310
11:23:01	31.40	31.45	31.40	-1.05	2	6309
11:22:41	31.40	31.45	31.45	-1.00	15	6307
11:22:37	31.40	31.45	31.40	-1.05	1	6292
11:22:35	31.40	31.45	31.40	-1.05	1	6291
11:22:32	31.40	31.45	31.40	-1.05	1	6290
11:22:27	31.40	31.45	31.40	-1.05	1	6289
11:22:11	31.40	31.45	31.40	-1.05	1	6288
11:22:08	31.40	31.45	31.40	-1.05	2	6287
11:21:55	31.35	31.45	31.35	-1.10	2	6285
11:21:30	31.40	31.45	31.40	-1.05	1	6283
11:21:19	31.40	31.45	31.40	-1.05	1	6282
11:21:16	31.40	31.45	31.40	-1.05	2	6281
11:20:54	31.40	31.45	31.40	-1.05	3	6279
11:20:52	31.40	31.45	31.40	-1.05	3	6276
11:20:50	31.40	31.45	31.40	-1.05	2	6273
11:20:34	31.40	31.45	31.40	-1.05	1	6271
11:20:33	31.40	31.45	31.40	-1.05	1	6270
11:20:18	31.35	31.45	31.45	-1.00	10	6269
11:20:05	31.35	31.45	31.45	-1.00	4	6259
11:20:05	31.40	31.45	31.40	-1.05	3	6255
11:19:56	31.40	31.45	31.40	-1.05	13	6252
11:19:53	31.40	31.45	31.40	-1.05	1	6239
11:19:47	31.40	31.45	31.40	-1.05	3	6238
11:19:44	31.40	31.45	31.40	-1.05	2	6235
11:19:12	31.40	31.45	31.40	-1.05	1	6233
11:19:12	31.35	31.45	31.45	-1.00	1	6232
11:19:11	31.40	31.45	31.40	-1.05	1	6231
11:19:00	31.40	31.45	31.40	-1.05	1	6230
11:18:58	31.40	31.45	31.40	-1.05	1	6229
11:18:49	31.40	31.45	31.40	-1.05	1	6228
11:18:49	31.35	31.40	31.40	-1.05	4	6227
11:18:49	31.35	31.40	31.40	-1.05	2	6223
11:18:36	31.35	31.40	31.40	-1.05	1	6221
11:18:22	31.35	31.40	31.40	-1.05	1	6220
11:18:12	31.35	31.40	31.40	-1.05	1	6219
11:18:00	31.35	31.40	31.35	-1.10	1	6218
11:17:43	31.35	31.40	31.40	-1.05	1	6217
11:17:40	31.35	31.40	31.40	-1.05	1	6216
11:17:40	31.35	31.40	31.40	-1.05	1	6215
11:17:20	31.40	31.45	31.40	-1.05	1	6214
11:17:00	31.35	31.45	31.35	-1.10	2	6213
11:16:53	31.40	31.45	31.40	-1.05	10	6211
11:16:34	31.40	31.45	31.40	-1.05	2	6201
11:16:34	31.35	31.40	31.40	-1.05	1	6199
11:16:33	31.35	31.40	31.40	-1.05	3	6198
11:16:32	31.35	31.40	31.40	-1.05	1	6195
11:16:31	31.35	31.40	31.40	-1.05	10	6194
11:16:25	31.35	31.40	31.40	-1.05	1	6184
11:16:20	31.35	31.40	31.40	-1.05	1	6183
11:16:19	31.35	31.40	31.40	-1.05	3	6182
11:15:58	31.35	31.40	31.40	-1.05	2	6179
11:15:45	31.35	31.40	31.40	-1.05	1	6177
11:15:34	31.35	31.40	31.40	-1.05	1	6176
11:15:34	31.35	31.40	31.40	-1.05	2	6175
11:15:29	31.35	31.40	31.35	-1.10	1	6173
11:15:21	31.35	31.40	31.40	-1.05	1	6172
11:15:19	31.35	31.40	31.40	-1.05	1	6171
11:15:13	31.35	31.40	31.40	-1.05	1	6170
11:15:05	31.35	31.40	31.40	-1.05	5	6169
11:15:01	31.35	31.40	31.40	-1.05	1	6164
11:14:50	31.35	31.40	31.40	-1.05	1	6163
11:14:40	31.35	31.40	31.40	-1.05	3	6162
11:14:39	31.35	31.40	31.40	-1.05	10	6159
11:14:30	31.35	31.40	31.40	-1.05	1	6149
11:14:09	31.35	31.40	31.40	-1.05	1	6148
11:14:07	31.35	31.40	31.35	-1.10	2	6147
11:14:07	31.35	31.40	31.35	-1.10	15	6145
11:13:49	31.35	31.40	31.40	-1.05	1	6130
11:12:52	31.35	31.40	31.35	-1.10	2	6129
11:12:50	31.35	31.40	31.40	-1.05	1	6127
11:12:47	31.35	31.40	31.40	-1.05	2	6126
11:12:23	31.35	31.40	31.35	-1.10	6	6124
11:11:42	31.35	31.40	31.35	-1.10	2	6118
11:11:42	31.40	31.45	31.40	-1.05	1	6116
11:11:28	31.40	31.45	31.40	-1.05	11	6115
11:11:28	31.40	31.45	31.40	-1.05	4	6104
11:11:28	31.40	31.45	31.40	-1.05	1	6100
11:11:28	31.40	31.45	31.40	-1.05	2	6099
11:11:28	31.40	31.45	31.40	-1.05	1	6097
11:10:58	31.40	31.45	31.40	-1.05	2	6096
11:10:39	31.40	31.45	31.45	-1.00	1	6094
11:10:29	31.40	31.45	31.40	-1.05	2	6093
11:10:03	31.40	31.45	31.45	-1.00	1	6091
11:09:12	31.40	31.45	31.40	-1.05	2	6090
11:09:00	31.40	31.45	31.40	-1.05	7	6088
11:08:06	31.40	31.45	31.40	-1.05	1	6081
11:08:05	31.35	31.45	31.45	-1.00	1	6080
11:07:47	31.35	31.40	31.40	-1.05	5	6079
11:07:42	31.35	31.40	31.40	-1.05	1	6074
11:07:37	31.35	31.40	31.40	-1.05	5	6073
11:07:13	31.35	31.40	31.40	-1.05	5	6068
11:07:07	31.35	31.40	31.40	-1.05	1	6063
11:07:02	31.35	31.40	31.40	-1.05	1	6062
11:06:45	31.35	31.40	31.40	-1.05	5	6061
11:06:31	31.35	31.40	31.40	-1.05	1	6056
11:06:30	31.40	31.45	31.40	-1.05	5	6055
11:06:02	31.40	31.45	31.40	-1.05	31	6050
11:06:02	31.40	31.45	31.40	-1.05	4	6019
11:05:44	31.40	31.45	31.40	-1.05	2	6015
11:05:38	31.40	31.45	31.45	-1.00	1	6013
11:04:54	31.40	31.45	31.45	-1.00	4	6012
11:03:12	31.40	31.45	31.45	-1.00	1	6008
11:02:55	31.40	31.45	31.45	-1.00	1	6007
11:02:06	31.40	31.45	31.40	-1.05	1	6006
11:01:00	31.40	31.45	31.40	-1.05	1	6005
11:00:48	31.40	31.45	31.40	-1.05	1	6004
11:00:37	31.40	31.45	31.40	-1.05	3	6003
11:00:34	31.40	31.45	31.40	-1.05	1	6000
11:00:29	31.40	31.45	31.40	-1.05	2	5999
11:00:29	31.40	31.45	31.40	-1.05	1	5997
11:00:27	31.40	31.45	31.40	-1.05	9	5996
11:00:17	31.40	31.45	31.40	-1.05	1	5987
11:00:08	31.40	31.45	31.40	-1.05	5	5986
11:00:07	31.40	31.45	31.40	-1.05	1	5981
10:59:25	31.35	31.45	31.35	-1.10	1	5980
10:58:16	31.35	31.45	31.35	-1.10	10	5979
10:57:57	31.40	31.45	31.40	-1.05	1	5969
10:57:29	31.40	31.45	31.40	-1.05	1	5968
10:57:06	31.40	31.45	31.40	-1.05	2	5967
10:57:02	31.40	31.45	31.40	-1.05	6	5965
10:57:02	31.35	31.40	31.40	-1.05	1	5959
10:57:00	31.40	31.45	31.40	-1.05	6	5958
10:56:57	31.40	31.45	31.40	-1.05	1	5952
10:56:55	31.40	31.45	31.40	-1.05	1	5951
10:56:50	31.40	31.45	31.40	-1.05	1	5950
10:56:40	31.40	31.45	31.40	-1.05	1	5949
10:56:38	31.40	31.45	31.40	-1.05	1	5948
10:56:34	31.40	31.45	31.40	-1.05	1	5947
10:56:29	31.40	31.45	31.40	-1.05	1	5946
10:56:27	31.40	31.45	31.40	-1.05	2	5945
10:56:08	31.40	31.45	31.40	-1.05	1	5943
10:56:08	31.35	31.45	31.45	-1.00	2	5942
10:56:06	31.40	31.45	31.40	-1.05	3	5940
10:56:01	31.40	31.45	31.40	-1.05	1	5937
10:55:57	31.40	31.45	31.40	-1.05	1	5936
10:55:54	31.40	31.45	31.40	-1.05	1	5935
10:55:41	31.35	31.45	31.45	-1.00	3	5934
10:55:33	31.40	31.45	31.40	-1.05	1	5931
10:55:19	31.40	31.45	31.40	-1.05	1	5930
10:55:12	31.35	31.40	31.40	-1.05	2	5929
10:55:12	31.35	31.40	31.40	-1.05	1	5927
10:55:09	31.35	31.40	31.40	-1.05	1	5926
10:54:45	31.40	31.45	31.40	-1.05	1	5925
10:54:38	31.35	31.40	31.40	-1.05	5	5924
10:54:29	31.35	31.40	31.40	-1.05	1	5919
10:54:17	31.35	31.40	31.40	-1.05	1	5918
10:54:15	31.40	31.45	31.40	-1.05	1	5917
10:54:07	31.35	31.40	31.40	-1.05	1	5916
10:53:47	31.35	31.40	31.40	-1.05	1	5915
10:53:29	31.40	31.45	31.40	-1.05	1	5914
10:52:50	31.40	31.45	31.40	-1.05	1	5913
10:52:49	31.35	31.40	31.40	-1.05	1	5912
10:52:43	31.35	31.40	31.40	-1.05	1	5911
10:52:39	31.35	31.40	31.40	-1.05	1	5910
10:52:35	31.35	31.40	31.35	-1.10	2	5909
10:52:33	31.40	31.45	31.40	-1.05	1	5907
10:52:31	31.35	31.40	31.40	-1.05	2	5906
10:52:16	31.40	31.45	31.40	-1.05	1	5904
10:52:08	31.35	31.40	31.40	-1.05	5	5903
10:52:04	31.35	31.40	31.40	-1.05	1	5898
10:52:02	31.35	31.40	31.40	-1.05	10	5897
10:52:01	31.35	31.40	31.40	-1.05	1	5887
10:51:53	31.35	31.40	31.40	-1.05	1	5886
10:51:50	31.35	31.40	31.40	-1.05	1	5885
10:51:41	31.35	31.40	31.40	-1.05	1	5884
10:51:29	31.35	31.40	31.40	-1.05	1	5883
10:50:50	31.35	31.40	31.40	-1.05	1	5882
10:50:48	31.35	31.40	31.40	-1.05	6	5881
10:50:25	31.40	31.45	31.40	-1.05	1	5875
10:50:01	31.35	31.40	31.40	-1.05	1	5874
10:49:49	31.35	31.40	31.40	-1.05	1	5873
10:49:46	31.35	31.40	31.40	-1.05	1	5872
10:49:23	31.40	31.45	31.40	-1.05	1	5871
10:49:20	31.35	31.40	31.40	-1.05	10	5870
10:49:06	31.35	31.40	31.40	-1.05	4	5860
10:49:05	31.35	31.40	31.40	-1.05	1	5856
10:48:45	31.35	31.40	31.40	-1.05	1	5855
10:48:44	31.35	31.40	31.40	-1.05	2	5854
10:48:18	31.35	31.40	31.40	-1.05	1	5852
10:47:49	31.35	31.40	31.40	-1.05	10	5851
10:47:37	31.35	31.40	31.40	-1.05	10	5841
10:47:35	31.35	31.40	31.40	-1.05	1	5831
10:47:29	31.35	31.40	31.40	-1.05	2	5830
10:47:14	31.35	31.40	31.40	-1.05	1	5828
10:46:57	31.35	31.40	31.40	-1.05	10	5827
10:46:52	31.35	31.40	31.40	-1.05	5	5817
10:46:41	31.35	31.40	31.40	-1.05	1	5812
10:46:18	31.35	31.40	31.40	-1.05	2	5811
10:45:16	31.35	31.40	31.40	-1.05	1	5809
10:44:26	31.35	31.40	31.40	-1.05	1	5808
10:43:36	31.35	31.40	31.40	-1.05	1	5807
10:43:04	31.35	31.40	31.40	-1.05	1	5806
10:43:03	31.35	31.40	31.40	-1.05	10	5805
10:42:45	31.35	31.40	31.40	-1.05	5	5795
10:42:43	31.35	31.40	31.40	-1.05	1	5790
10:42:15	31.35	31.40	31.40	-1.05	1	5789
10:42:09	31.35	31.40	31.40	-1.05	10	5788
10:41:56	31.35	31.40	31.40	-1.05	4	5778
10:41:52	31.35	31.40	31.40	-1.05	1	5774
10:41:51	31.35	31.40	31.40	-1.05	5	5773
10:40:54	31.35	31.40	31.40	-1.05	1	5768
10:39:55	31.35	31.40	31.40	-1.05	1	5767
10:39:06	31.35	31.40	31.40	-1.05	2	5766
10:38:57	31.35	31.40	31.40	-1.05	1	5764
10:38:54	31.35	31.40	31.40	-1.05	1	5763
10:38:47	31.35	31.40	31.40	-1.05	1	5762
10:37:17	31.35	31.40	31.40	-1.05	1	5761
10:37:05	31.35	31.40	31.40	-1.05	1	5760
10:36:19	31.35	31.40	31.40	-1.05	5	5759
10:34:53	31.35	31.40	31.40	-1.05	1	5754
10:34:42	31.35	31.40	31.40	-1.05	1	5753
10:34:15	31.35	31.40	31.40	-1.05	1	5752
10:34:00	31.35	31.40	31.35	-1.10	1	5751
10:33:11	31.35	31.40	31.35	-1.10	1	5750
10:33:09	31.35	31.40	31.35	-1.10	1	5749
10:32:54	31.35	31.40	31.35	-1.10	1	5748
10:32:54	31.30	31.35	31.35	-1.10	4	5747
10:32:53	31.30	31.35	31.35	-1.10	1	5743
10:32:29	31.30	31.35	31.35	-1.10	1	5742
10:32:04	31.30	31.40	31.40	-1.05	1	5741
10:32:04	31.30	31.40	31.40	-1.05	1	5740
10:31:43	31.30	31.40	31.40	-1.05	1	5739
10:31:31	31.30	31.40	31.30	-1.15	2	5738
10:31:29	31.35	31.40	31.35	-1.10	18	5736
10:31:29	31.35	31.40	31.35	-1.10	162	5718
10:31:23	31.40	31.45	31.40	-1.05	1	5556
10:31:07	31.40	31.45	31.40	-1.05	4	5555
10:31:06	31.35	31.45	31.35	-1.10	10	5551
10:30:42	31.40	31.45	31.40	-1.05	1	5541
10:30:33	31.40	31.45	31.40	-1.05	2	5540
10:30:03	31.40	31.45	31.40	-1.05	1	5538
10:30:03	31.40	31.45	31.40	-1.05	3	5537
10:30:03	31.35	31.40	31.40	-1.05	6	5534
10:30:02	31.35	31.40	31.40	-1.05	2	5528
10:29:52	31.35	31.40	31.40	-1.05	1	5526
10:29:39	31.35	31.40	31.40	-1.05	10	5525
10:29:37	31.35	31.40	31.40	-1.05	3	5515
10:29:35	31.35	31.40	31.35	-1.10	6	5512
10:29:20	31.35	31.40	31.40	-1.05	1	5506
10:29:16	31.35	31.40	31.40	-1.05	1	5505
10:29:02	31.35	31.40	31.40	-1.05	1	5504
10:28:58	31.35	31.40	31.40	-1.05	1	5503
10:28:38	31.35	31.40	31.40	-1.05	1	5502
10:28:35	31.35	31.40	31.40	-1.05	1	5501
10:28:20	31.35	31.40	31.40	-1.05	10	5500
10:27:53	31.35	31.40	31.35	-1.10	2	5490
10:27:42	31.35	31.40	31.35	-1.10	2	5488
10:27:18	31.35	31.40	31.35	-1.10	3	5486
10:26:55	31.35	31.40	31.40	-1.05	1	5483
10:26:43	31.35	31.40	31.40	-1.05	1	5482
10:26:42	31.35	31.40	31.40	-1.05	3	5481
10:26:37	31.35	31.40	31.40	-1.05	1	5478
10:26:08	31.35	31.40	31.40	-1.05	1	5477
10:26:04	31.35	31.40	31.40	-1.05	2	5476
10:26:01	31.35	31.40	31.40	-1.05	1	5474
10:26:01	31.35	31.40	31.40	-1.05	1	5473
10:25:59	31.35	31.40	31.40	-1.05	1	5472
10:25:56	31.35	31.40	31.40	-1.05	1	5471
10:25:48	31.35	31.40	31.40	-1.05	2	5470
10:25:42	31.35	31.40	31.40	-1.05	1	5468
10:25:32	31.35	31.40	31.40	-1.05	1	5467
10:25:17	31.35	31.40	31.40	-1.05	1	5466
10:25:11	31.35	31.40	31.40	-1.05	1	5465
10:24:58	31.35	31.40	31.40	-1.05	1	5464
10:24:23	31.35	31.40	31.40	-1.05	1	5463
10:24:18	31.35	31.40	31.40	-1.05	1	5462
10:23:43	31.35	31.40	31.40	-1.05	3	5461
10:23:40	31.35	31.40	31.35	-1.10	1	5458
10:23:27	31.35	31.40	31.40	-1.05	3	5457
10:23:27	31.35	31.40	31.40	-1.05	1	5454
10:23:13	31.40	31.45	31.40	-1.05	3	5453
10:23:10	31.40	31.45	31.40	-1.05	5	5450
10:23:07	31.40	31.45	31.40	-1.05	3	5445
10:23:06	31.35	31.40	31.40	-1.05	2	5442
10:22:55	31.40	31.45	31.40	-1.05	1	5440
10:22:40	31.35	31.40	31.40	-1.05	1	5439
10:22:35	31.35	31.40	31.35	-1.10	4	5438
10:22:35	31.35	31.45	31.35	-1.10	1	5434
10:22:35	31.40	31.45	31.40	-1.05	1	5433
10:22:33	31.35	31.45	31.35	-1.10	3	5432
10:22:31	31.35	31.40	31.40	-1.05	3	5429
10:22:20	31.35	31.40	31.40	-1.05	1	5426
10:22:12	31.35	31.40	31.40	-1.05	1	5425
10:22:00	31.35	31.40	31.40	-1.05	1	5424
10:22:00	31.35	31.40	31.40	-1.05	20	5423
10:21:59	31.35	31.40	31.40	-1.05	3	5403
10:21:53	31.35	31.40	31.40	-1.05	1	5400
10:21:51	31.35	31.40	31.40	-1.05	2	5399
10:21:47	31.35	31.40	31.40	-1.05	1	5397
10:21:43	31.35	31.40	31.40	-1.05	24	5396
10:21:42	31.35	31.40	31.40	-1.05	1	5372
10:21:41	31.35	31.40	31.40	-1.05	1	5371
10:21:33	31.35	31.40	31.40	-1.05	2	5370
10:21:15	31.35	31.40	31.40	-1.05	1	5368
10:21:11	31.35	31.40	31.40	-1.05	1	5367
10:21:02	31.35	31.40	31.40	-1.05	1	5366
10:19:38	31.35	31.40	31.40	-1.05	1	5365
10:18:49	31.35	31.40	31.40	-1.05	1	5364
10:18:42	31.40	31.45	31.40	-1.05	1	5363
10:18:36	31.35	31.45	31.35	-1.10	1	5362
10:18:28	31.35	31.40	31.40	-1.05	2	5361
10:18:23	31.35	31.40	31.40	-1.05	1	5359
10:18:13	31.35	31.40	31.40	-1.05	1	5358
10:18:10	31.35	31.40	31.40	-1.05	2	5357
10:17:51	31.35	31.40	31.40	-1.05	1	5355
10:17:45	31.35	31.40	31.35	-1.10	6	5354
10:17:41	31.35	31.40	31.40	-1.05	1	5348
10:17:07	31.40	31.45	31.40	-1.05	1	5347
10:17:07	31.35	31.45	31.45	-1.00	1	5346
10:17:07	31.35	31.45	31.35	-1.10	3	5345
10:17:02	31.35	31.45	31.35	-1.10	1	5342
10:17:02	31.40	31.45	31.40	-1.05	4	5341
10:17:02	31.40	31.45	31.40	-1.05	30	5337
10:17:00	31.40	31.45	31.40	-1.05	2	5307
10:16:32	31.40	31.45	31.40	-1.05	12	5305
10:15:49	31.40	31.45	31.45	-1.00	5	5293
10:15:48	31.40	31.45	31.40	-1.05	2	5288
10:15:20	31.40	31.45	31.40	-1.05	2	5286
10:15:07	31.40	31.45	31.40	-1.05	1	5284
10:14:51	31.40	31.45	31.40	-1.05	2	5283
10:14:51	31.40	31.45	31.40	-1.05	2	5281
10:14:11	31.40	31.45	31.45	-1.00	1	5279
10:13:40	31.40	31.45	31.40	-1.05	1	5278
10:13:32	31.40	31.45	31.40	-1.05	1	5277
10:13:32	31.35	31.40	31.40	-1.05	4	5276
10:13:24	31.35	31.40	31.40	-1.05	1	5272
10:13:21	31.40	31.45	31.40	-1.05	1	5271
10:12:59	31.35	31.40	31.40	-1.05	1	5270
10:12:58	31.40	31.45	31.40	-1.05	2	5269
10:12:50	31.35	31.40	31.40	-1.05	1	5267
10:12:49	31.40	31.45	31.40	-1.05	1	5266
10:12:42	31.35	31.40	31.40	-1.05	1	5265
10:12:39	31.35	31.40	31.40	-1.05	1	5264
10:12:30	31.35	31.40	31.40	-1.05	1	5263
10:12:25	31.40	31.45	31.40	-1.05	1	5262
10:12:24	31.40	31.45	31.40	-1.05	8	5261
10:12:24	31.35	31.40	31.40	-1.05	2	5253
10:12:21	31.35	31.40	31.40	-1.05	1	5251
10:12:18	31.35	31.40	31.40	-1.05	10	5250
10:12:14	31.35	31.40	31.40	-1.05	1	5240
10:12:03	31.35	31.40	31.40	-1.05	2	5239
10:12:01	31.35	31.40	31.40	-1.05	2	5237
10:11:59	31.35	31.40	31.40	-1.05	2	5235
10:11:54	31.35	31.40	31.40	-1.05	1	5233
10:11:50	31.40	31.45	31.40	-1.05	22	5232
10:11:50	31.40	31.45	31.40	-1.05	67	5210
10:11:50	31.45	31.50	31.45	-1.00	13	5143
10:11:50	31.45	31.50	31.45	-1.00	10	5130
10:11:14	31.45	31.50	31.45	-1.00	22	5120
10:11:08	31.45	31.50	31.50	-0.95	2	5098
10:11:03	31.45	31.50	31.50	-0.95	2	5096
10:10:42	31.45	31.50	31.50	-0.95	1	5094
10:10:33	31.45	31.50	31.45	-1.00	16	5093
10:09:57	31.45	31.50	31.50	-0.95	10	5077
10:09:55	31.45	31.50	31.45	-1.00	2	5067
10:09:55	31.45	31.50	31.50	-0.95	1	5065
10:09:37	31.45	31.50	31.45	-1.00	1	5064
10:09:29	31.45	31.50	31.45	-1.00	2	5063
10:09:01	31.45	31.50	31.45	-1.00	2	5061
10:08:51	31.45	31.50	31.50	-0.95	2	5059
10:08:10	31.45	31.50	31.50	-0.95	1	5057
10:07:48	31.45	31.50	31.50	-0.95	2	5056
10:07:37	31.45	31.50	31.50	-0.95	1	5054
10:07:26	31.45	31.50	31.50	-0.95	2	5053
10:07:02	31.45	31.50	31.50	-0.95	1	5051
10:06:49	31.45	31.50	31.50	-0.95	1	5050
10:05:28	31.45	31.50	31.45	-1.00	4	5049
10:04:58	31.40	31.45	31.45	-1.00	2	5045
10:04:58	31.40	31.45	31.45	-1.00	14	5043
10:04:38	31.40	31.45	31.40	-1.05	4	5029
10:04:06	31.40	31.45	31.40	-1.05	1	5025
10:04:06	31.40	31.45	31.40	-1.05	8	5024
10:03:05	31.35	31.40	31.40	-1.05	2	5016
10:03:03	31.35	31.40	31.40	-1.05	1	5014
10:03:02	31.35	31.40	31.40	-1.05	3	5013
10:02:59	31.35	31.40	31.40	-1.05	2	5010
10:02:53	31.35	31.40	31.40	-1.05	2	5008
10:02:53	31.35	31.40	31.40	-1.05	2	5006
10:02:49	31.35	31.40	31.40	-1.05	1	5004
10:02:49	31.35	31.40	31.40	-1.05	2	5003
10:02:47	31.35	31.40	31.40	-1.05	1	5001
10:02:43	31.35	31.40	31.40	-1.05	1	5000
10:02:41	31.35	31.40	31.40	-1.05	5	4999
10:02:37	31.35	31.40	31.40	-1.05	3	4994
10:02:27	31.35	31.40	31.40	-1.05	20	4991
10:02:23	31.35	31.40	31.35	-1.10	1	4971
10:02:23	31.35	31.40	31.35	-1.10	1	4970
10:02:16	31.35	31.40	31.40	-1.05	1	4969
10:02:13	31.35	31.40	31.40	-1.05	3	4968
10:01:51	31.35	31.40	31.40	-1.05	5	4965
10:01:34	31.40	31.45	31.40	-1.05	1	4960
10:01:33	31.40	31.45	31.40	-1.05	48	4959
10:01:33	31.40	31.45	31.40	-1.05	2	4911
10:01:33	31.40	31.45	31.40	-1.05	1	4909
10:01:21	31.40	31.45	31.40	-1.05	20	4908
10:01:13	31.40	31.45	31.40	-1.05	2	4888
10:01:13	31.40	31.45	31.40	-1.05	1	4886
10:00:56	31.40	31.45	31.40	-1.05	3	4885
10:00:56	31.40	31.45	31.45	-1.00	2	4882
10:00:52	31.40	31.45	31.40	-1.05	2	4880
10:00:52	31.40	31.45	31.40	-1.05	1	4878
10:00:28	31.40	31.45	31.40	-1.05	2	4877
10:00:27	31.40	31.45	31.40	-1.05	1	4875
10:00:22	31.40	31.45	31.40	-1.05	2	4874
10:00:11	31.40	31.45	31.40	-1.05	2	4872
10:00:11	31.40	31.45	31.40	-1.05	2	4870
10:00:02	31.40	31.45	31.40	-1.05	1	4868
09:59:50	31.40	31.45	31.40	-1.05	1	4867
09:59:50	31.40	31.45	31.40	-1.05	2	4866
09:59:47	31.40	31.45	31.40	-1.05	10	4864
09:59:31	31.40	31.45	31.40	-1.05	1	4854
09:59:31	31.40	31.45	31.40	-1.05	2	4853
09:59:23	31.40	31.45	31.45	-1.00	1	4851
09:59:19	31.40	31.45	31.45	-1.00	1	4850
09:59:16	31.40	31.45	31.40	-1.05	1	4849
09:59:05	31.40	31.45	31.40	-1.05	1	4848
09:59:03	31.40	31.45	31.40	-1.05	3	4847
09:58:52	31.40	31.45	31.40	-1.05	2	4844
09:58:40	31.40	31.45	31.45	-1.00	2	4842
09:58:36	31.40	31.45	31.45	-1.00	1	4840
09:58:35	31.40	31.45	31.40	-1.05	2	4839
09:58:19	31.40	31.45	31.45	-1.00	1	4837
09:58:17	31.40	31.45	31.40	-1.05	2	4836
09:58:10	31.40	31.45	31.45	-1.00	3	4834
09:57:53	31.40	31.45	31.45	-1.00	1	4831
09:57:48	31.40	31.45	31.40	-1.05	1	4830
09:57:48	31.40	31.45	31.40	-1.05	3	4829
09:57:43	31.40	31.45	31.40	-1.05	5	4826
09:57:16	31.40	31.45	31.40	-1.05	26	4821
09:56:50	31.40	31.45	31.40	-1.05	9	4795
09:56:40	31.40	31.45	31.45	-1.00	1	4786
09:56:11	31.40	31.45	31.40	-1.05	2	4785
09:56:07	31.40	31.45	31.40	-1.05	2	4783
09:56:00	31.40	31.45	31.40	-1.05	3	4781
09:55:45	31.40	31.45	31.40	-1.05	2	4778
09:55:37	31.40	31.45	31.45	-1.00	1	4776
09:55:35	31.40	31.45	31.40	-1.05	1	4775
09:55:35	31.40	31.45	31.40	-1.05	1	4774
09:55:35	31.40	31.45	31.40	-1.05	10	4773
09:55:31	31.40	31.45	31.45	-1.00	1	4763
09:55:30	31.40	31.45	31.45	-1.00	1	4762
09:55:27	31.40	31.45	31.45	-1.00	1	4761
09:55:22	31.40	31.45	31.45	-1.00	3	4760
09:55:19	31.40	31.45	31.40	-1.05	1	4757
09:55:19	31.40	31.45	31.40	-1.05	1	4756
09:55:19	31.40	31.45	31.40	-1.05	1	4755
09:55:19	31.40	31.45	31.40	-1.05	8	4754
09:55:16	31.40	31.45	31.45	-1.00	2	4746
09:54:55	31.40	31.45	31.45	-1.00	1	4744
09:54:46	31.40	31.45	31.45	-1.00	1	4743
09:54:42	31.40	31.45	31.45	-1.00	1	4742
09:54:35	31.40	31.45	31.45	-1.00	1	4741
09:54:25	31.40	31.45	31.40	-1.05	2	4740
09:54:15	31.40	31.45	31.40	-1.05	1	4738
09:54:13	31.40	31.45	31.40	-1.05	1	4737
09:54:13	31.40	31.45	31.40	-1.05	35	4736
09:53:28	31.40	31.45	31.40	-1.05	35	4701
09:53:14	31.40	31.45	31.45	-1.00	2	4666
09:53:12	31.40	31.45	31.45	-1.00	10	4664
09:53:01	31.40	31.50	31.40	-1.05	1	4654
09:52:47	31.45	31.50	31.45	-1.00	1	4653
09:52:39	31.45	31.50	31.45	-1.00	2	4652
09:52:30	31.45	31.50	31.45	-1.00	14	4650
09:52:01	31.45	31.50	31.45	-1.00	1	4636
09:52:01	31.45	31.50	31.45	-1.00	4	4635
09:52:00	31.40	31.45	31.45	-1.00	4	4631
09:51:59	31.45	31.50	31.45	-1.00	3	4627
09:51:59	31.40	31.45	31.45	-1.00	7	4624
09:51:57	31.40	31.45	31.45	-1.00	1	4617
09:51:54	31.40	31.45	31.45	-1.00	5	4616
09:51:53	31.40	31.45	31.40	-1.05	25	4611
09:51:51	31.40	31.45	31.45	-1.00	1	4586
09:51:47	31.40	31.45	31.45	-1.00	1	4585
09:51:38	31.40	31.45	31.45	-1.00	1	4584
09:51:29	31.40	31.45	31.45	-1.00	1	4583
09:51:27	31.40	31.45	31.45	-1.00	2	4582
09:51:25	31.40	31.45	31.40	-1.05	1	4580
09:51:22	31.40	31.45	31.40	-1.05	1	4579
09:51:20	31.40	31.45	31.40	-1.05	1	4578
09:51:19	31.40	31.45	31.40	-1.05	3	4577
09:51:19	31.40	31.45	31.40	-1.05	2	4574
09:51:19	31.40	31.45	31.40	-1.05	1	4572
09:51:19	31.40	31.45	31.40	-1.05	1	4571
09:51:18	31.40	31.45	31.40	-1.05	3	4570
09:51:18	31.45	31.50	31.45	-1.00	107	4567
09:51:18	31.50	31.55	31.50	-0.95	151	4460
09:51:18	31.50	31.55	31.50	-0.95	262	4309
09:51:18	31.50	31.55	31.50	-0.95	1	4047
09:51:18	31.50	31.55	31.50	-0.95	70	4046
09:51:18	31.50	31.55	31.50	-0.95	8	3976
09:51:09	31.50	31.55	31.50	-0.95	1	3968
09:51:09	31.55	31.60	31.55	-0.90	1	3967
09:51:04	31.50	31.55	31.55	-0.90	5	3966
09:51:01	31.50	31.55	31.55	-0.90	3	3961
09:50:57	31.50	31.55	31.55	-0.90	1	3958
09:50:48	31.50	31.55	31.55	-0.90	1	3957
09:50:35	31.55	31.60	31.55	-0.90	10	3956
09:50:33	31.55	31.60	31.55	-0.90	2	3946
09:50:33	31.50	31.55	31.55	-0.90	8	3944
09:50:28	31.50	31.55	31.55	-0.90	1	3936
09:50:25	31.50	31.55	31.55	-0.90	1	3935
09:50:25	31.50	31.55	31.55	-0.90	1	3934
09:50:25	31.50	31.55	31.55	-0.90	1	3933
09:50:21	31.50	31.55	31.55	-0.90	1	3932
09:50:08	31.50	31.55	31.55	-0.90	10	3931
09:50:02	31.50	31.55	31.50	-0.95	1	3921
09:49:57	31.50	31.55	31.55	-0.90	1	3920
09:49:54	31.50	31.55	31.55	-0.90	10	3919
09:49:53	31.50	31.55	31.55	-0.90	5	3909
09:49:49	31.50	31.55	31.50	-0.95	14	3904
09:49:46	31.50	31.55	31.55	-0.90	1	3890
09:49:43	31.50	31.55	31.55	-0.90	2	3889
09:49:30	31.55	31.60	31.55	-0.90	2	3887
09:49:30	31.50	31.55	31.55	-0.90	3	3885
09:49:22	31.50	31.55	31.55	-0.90	20	3882
09:49:03	31.50	31.55	31.55	-0.90	1	3862
09:48:50	31.50	31.55	31.55	-0.90	5	3861
09:48:40	31.50	31.55	31.55	-0.90	3	3856
09:48:37	31.50	31.55	31.55	-0.90	5	3853
09:48:37	31.50	31.55	31.50	-0.95	1	3848
09:48:35	31.50	31.55	31.50	-0.95	2	3847
09:48:34	31.50	31.55	31.55	-0.90	1	3845
09:48:31	31.50	31.55	31.55	-0.90	1	3844
09:48:26	31.50	31.55	31.55	-0.90	1	3843
09:48:10	31.50	31.55	31.50	-0.95	1	3842
09:48:08	31.50	31.55	31.55	-0.90	1	3841
09:48:07	31.50	31.55	31.50	-0.95	1	3840
09:48:07	31.55	31.60	31.55	-0.90	179	3839
09:48:07	31.55	31.60	31.55	-0.90	3	3660
09:47:49	31.55	31.60	31.60	-0.85	2	3657
09:47:38	31.55	31.60	31.55	-0.90	3	3655
09:47:38	31.55	31.60	31.60	-0.85	5	3652
09:47:25	31.55	31.60	31.60	-0.85	1	3647
09:47:06	31.55	31.60	31.60	-0.85	1	3646
09:46:49	31.55	31.60	31.60	-0.85	1	3645
09:46:42	31.55	31.60	31.55	-0.90	2	3644
09:46:24	31.55	31.60	31.55	-0.90	2	3642
09:45:53	31.55	31.60	31.55	-0.90	10	3640
09:45:38	31.55	31.60	31.60	-0.85	2	3630
09:45:35	31.55	31.60	31.60	-0.85	2	3628
09:45:10	31.55	31.60	31.60	-0.85	1	3626
09:44:25	31.55	31.60	31.55	-0.90	12	3625
09:44:11	31.55	31.60	31.55	-0.90	10	3613
09:43:29	31.55	31.60	31.55	-0.90	8	3603
09:43:29	31.50	31.55	31.55	-0.90	2	3595
09:43:25	31.50	31.55	31.55	-0.90	5	3593
09:43:20	31.50	31.55	31.55	-0.90	5	3588
09:43:17	31.50	31.55	31.55	-0.90	1	3583
09:43:09	31.50	31.55	31.50	-0.95	38	3582
09:43:08	31.50	31.55	31.50	-0.95	10	3544
09:43:07	31.50	31.55	31.55	-0.90	5	3534
09:43:02	31.50	31.55	31.55	-0.90	1	3529
09:42:57	31.50	31.55	31.55	-0.90	5	3528
09:42:34	31.50	31.55	31.50	-0.95	1	3523
09:42:32	31.50	31.55	31.50	-0.95	1	3522
09:42:32	31.55	31.60	31.55	-0.90	133	3521
09:42:15	31.55	31.60	31.60	-0.85	1	3388
09:41:56	31.55	31.60	31.60	-0.85	1	3387
09:41:51	31.55	31.60	31.55	-0.90	14	3386
09:41:51	31.55	31.60	31.55	-0.90	5	3372
09:41:48	31.55	31.60	31.60	-0.85	1	3367
09:41:46	31.55	31.60	31.60	-0.85	5	3366
09:41:02	31.55	31.60	31.60	-0.85	1	3361
09:40:56	31.55	31.60	31.60	-0.85	20	3360
09:40:54	31.60	31.65	31.60	-0.85	5	3340
09:40:47	31.55	31.60	31.60	-0.85	20	3335
09:40:25	31.55	31.60	31.60	-0.85	1	3315
09:40:15	31.55	31.60	31.60	-0.85	1	3314
09:40:15	31.55	31.60	31.60	-0.85	10	3313
09:39:55	31.55	31.60	31.60	-0.85	3	3303
09:39:49	31.55	31.60	31.60	-0.85	4	3300
09:39:41	31.55	31.60	31.60	-0.85	1	3296
09:39:39	31.55	31.60	31.55	-0.90	10	3295
09:39:25	31.55	31.60	31.55	-0.90	1	3285
09:39:13	31.55	31.60	31.60	-0.85	1	3284
09:38:42	31.55	31.60	31.60	-0.85	1	3283
09:38:32	31.55	31.60	31.55	-0.90	2	3282
09:38:18	31.55	31.60	31.55	-0.90	9	3280
09:37:49	31.55	31.60	31.55	-0.90	10	3271
09:37:45	31.55	31.60	31.60	-0.85	5	3261
09:37:42	31.55	31.60	31.60	-0.85	1	3256
09:37:37	31.55	31.60	31.60	-0.85	4	3255
09:37:31	31.55	31.60	31.60	-0.85	1	3251
09:37:26	31.55	31.60	31.60	-0.85	2	3250
09:37:12	31.55	31.60	31.60	-0.85	1	3248
09:37:05	31.55	31.60	31.60	-0.85	1	3247
09:37:03	31.55	31.60	31.60	-0.85	1	3246
09:36:33	31.55	31.60	31.55	-0.90	1	3245
09:36:33	31.50	31.55	31.55	-0.90	1	3244
09:36:29	31.50	31.55	31.55	-0.90	1	3243
09:36:29	31.50	31.55	31.55	-0.90	1	3242
09:36:26	31.55	31.60	31.55	-0.90	1	3241
09:36:16	31.55	31.60	31.55	-0.90	2	3240
09:36:04	31.55	31.60	31.55	-0.90	1	3238
09:36:01	31.55	31.60	31.55	-0.90	1	3237
09:36:01	31.55	31.60	31.55	-0.90	1	3236
09:36:01	31.50	31.55	31.55	-0.90	3	3235
09:36:00	31.50	31.55	31.55	-0.90	5	3232
09:35:57	31.50	31.55	31.55	-0.90	2	3227
09:35:56	31.50	31.55	31.50	-0.95	1	3225
09:35:56	31.55	31.60	31.55	-0.90	1	3224
09:35:53	31.50	31.55	31.55	-0.90	1	3223
09:35:50	31.50	31.55	31.55	-0.90	1	3222
09:35:50	31.50	31.55	31.55	-0.90	1	3221
09:35:44	31.50	31.55	31.55	-0.90	5	3220
09:35:33	31.50	31.55	31.55	-0.90	1	3215
09:35:32	31.50	31.55	31.55	-0.90	1	3214
09:35:19	31.50	31.55	31.55	-0.90	2	3213
09:35:17	31.50	31.55	31.55	-0.90	1	3211
09:35:15	31.50	31.55	31.55	-0.90	2	3210
09:35:15	31.50	31.55	31.55	-0.90	1	3208
09:35:10	31.55	31.60	31.55	-0.90	5	3207
09:35:10	31.50	31.55	31.55	-0.90	5	3202
09:35:07	31.50	31.55	31.55	-0.90	2	3197
09:35:01	31.50	31.55	31.55	-0.90	1	3195
09:35:01	31.50	31.55	31.55	-0.90	1	3194
09:35:00	31.50	31.55	31.55	-0.90	1	3193
09:34:59	31.50	31.55	31.55	-0.90	1	3192
09:34:34	31.50	31.55	31.55	-0.90	1	3191
09:34:23	31.50	31.55	31.55	-0.90	1	3190
09:34:21	31.55	31.60	31.55	-0.90	1	3189
09:34:16	31.55	31.60	31.55	-0.90	3	3188
09:34:16	31.50	31.55	31.55	-0.90	2	3185
09:34:12	31.50	31.55	31.55	-0.90	1	3183
09:34:12	31.50	31.55	31.55	-0.90	20	3182
09:34:12	31.50	31.55	31.55	-0.90	3	3162
09:34:07	31.50	31.55	31.55	-0.90	3	3159
09:34:04	31.50	31.55	31.50	-0.95	2	3156
09:33:54	31.50	31.55	31.55	-0.90	1	3154
09:33:46	31.50	31.55	31.55	-0.90	6	3153
09:33:45	31.50	31.55	31.50	-0.95	2	3147
09:33:23	31.55	31.60	31.55	-0.90	1	3145
09:33:16	31.55	31.60	31.55	-0.90	43	3144
09:33:16	31.55	31.60	31.55	-0.90	15	3101
09:33:16	31.55	31.60	31.55	-0.90	3	3086
09:33:11	31.55	31.60	31.60	-0.85	1	3083
09:32:28	31.55	31.60	31.60	-0.85	1	3082
09:32:16	31.55	31.60	31.60	-0.85	1	3081
09:31:53	31.50	31.55	31.55	-0.90	3	3080
09:31:52	31.50	31.55	31.55	-0.90	2	3077
09:31:45	31.50	31.55	31.55	-0.90	1	3075
09:31:44	31.50	31.55	31.55	-0.90	5	3074
09:31:43	31.50	31.55	31.55	-0.90	1	3069
09:31:42	31.50	31.55	31.55	-0.90	3	3068
09:31:40	31.50	31.55	31.55	-0.90	6	3065
09:31:39	31.50	31.55	31.55	-0.90	2	3059
09:31:29	31.50	31.55	31.55	-0.90	4	3057
09:31:23	31.50	31.55	31.55	-0.90	4	3053
09:31:06	31.50	31.55	31.55	-0.90	1	3049
09:31:05	31.50	31.55	31.55	-0.90	3	3048
09:31:04	31.55	31.60	31.55	-0.90	6	3045
09:30:49	31.50	31.55	31.55	-0.90	5	3039
09:30:48	31.50	31.55	31.55	-0.90	1	3034
09:30:46	31.50	31.55	31.55	-0.90	3	3033
09:30:44	31.50	31.55	31.55	-0.90	1	3030
09:30:44	31.50	31.55	31.55	-0.90	1	3029
09:30:42	31.50	31.55	31.55	-0.90	5	3028
09:30:38	31.50	31.55	31.55	-0.90	1	3023
09:30:36	31.50	31.55	31.55	-0.90	5	3022
09:30:35	31.50	31.55	31.55	-0.90	1	3017
09:30:31	31.50	31.55	31.55	-0.90	1	3016
09:30:31	31.50	31.55	31.55	-0.90	2	3015
09:30:11	31.50	31.55	31.55	-0.90	1	3013
09:29:56	31.50	31.55	31.55	-0.90	2	3012
09:29:34	31.55	31.60	31.55	-0.90	1	3010
09:29:31	31.55	31.60	31.55	-0.90	1	3009
09:29:28	31.55	31.60	31.55	-0.90	1	3008
09:29:21	31.55	31.60	31.50	-0.95	9	3007
09:29:21	31.55	31.60	31.55	-0.90	1	2998
09:29:15	31.50	31.55	31.55	-0.90	1	2997
09:29:12	31.50	31.55	31.55	-0.90	1	2996
09:29:10	31.50	31.55	31.55	-0.90	1	2995
09:29:07	31.55	31.60	31.55	-0.90	5	2994
09:29:06	31.55	31.60	31.55	-0.90	1	2989
09:29:04	31.50	31.55	31.55	-0.90	1	2988
09:29:01	31.50	31.55	31.55	-0.90	2	2987
09:29:00	31.50	31.55	31.55	-0.90	1	2985
09:28:59	31.50	31.55	31.55	-0.90	2	2984
09:28:54	31.50	31.55	31.55	-0.90	1	2982
09:28:53	31.55	31.60	31.55	-0.90	1	2981
09:28:50	31.55	31.60	31.55	-0.90	2	2980
09:28:49	31.55	31.60	31.55	-0.90	1	2978
09:28:48	31.50	31.55	31.55	-0.90	2	2977
09:28:46	31.50	31.55	31.55	-0.90	1	2975
09:28:45	31.50	31.55	31.55	-0.90	1	2974
09:28:43	31.50	31.55	31.55	-0.90	1	2973
09:28:41	31.50	31.55	31.55	-0.90	1	2972
09:28:38	31.50	31.55	31.55	-0.90	1	2971
09:28:37	31.50	31.55	31.55	-0.90	1	2970
09:28:32	31.50	31.55	31.55	-0.90	1	2969
09:28:28	31.50	31.55	31.55	-0.90	1	2968
09:28:26	31.50	31.55	31.55	-0.90	1	2967
09:28:23	31.50	31.55	31.55	-0.90	2	2966
09:28:21	31.50	31.55	31.55	-0.90	1	2964
09:28:17	31.50	31.55	31.50	-0.95	1	2963
09:28:16	31.50	31.55	31.55	-0.90	3	2962
09:28:16	31.50	31.55	31.50	-0.95	1	2959
09:28:16	31.50	31.55	31.50	-0.95	1	2958
09:28:15	31.50	31.55	31.50	-0.95	120	2957
09:28:12	31.50	31.55	31.55	-0.90	1	2837
09:28:09	31.50	31.55	31.55	-0.90	1	2836
09:28:01	31.50	31.55	31.55	-0.90	1	2835
09:27:55	31.55	31.60	31.55	-0.90	127	2834
09:27:39	31.55	31.60	31.55	-0.90	2	2707
09:27:21	31.55	31.65	31.55	-0.90	4	2705
09:27:18	31.60	31.65	31.60	-0.85	1	2701
09:27:15	31.55	31.65	31.55	-0.90	1	2700
09:27:14	31.55	31.65	31.55	-0.90	1	2699
09:27:14	31.55	31.65	31.55	-0.90	1	2698
09:27:13	31.60	31.65	31.60	-0.85	11	2697
09:27:13	31.60	31.65	31.60	-0.85	233	2686
09:27:06	31.60	31.70	31.60	-0.85	1	2453
09:27:05	31.65	31.70	31.65	-0.80	2	2452
09:27:04	31.60	31.65	31.65	-0.80	1	2450
09:26:59	31.60	31.65	31.65	-0.80	3	2449
09:26:58	31.60	31.65	31.65	-0.80	1	2446
09:26:46	31.65	31.70	31.65	-0.80	1	2445
09:26:44	31.65	31.70	31.65	-0.80	2	2444
09:26:40	31.60	31.70	31.70	-0.75	1	2442
09:26:35	31.60	31.70	31.70	-0.75	1	2441
09:26:25	31.65	31.70	31.65	-0.80	10	2440
09:26:21	31.60	31.65	31.65	-0.80	1	2430
09:26:11	31.60	31.65	31.65	-0.80	1	2429
09:26:07	31.60	31.65	31.65	-0.80	1	2428
09:26:00	31.65	31.70	31.65	-0.80	52	2427
09:26:00	31.65	31.70	31.65	-0.80	10	2375
09:25:58	31.65	31.70	31.70	-0.75	1	2365
09:25:07	31.70	31.75	31.70	-0.75	1	2364
09:25:06	31.65	31.75	31.65	-0.80	1	2363
09:25:05	31.70	31.75	31.70	-0.75	9	2362
09:25:05	31.65	31.70	31.70	-0.75	50	2353
09:25:00	31.65	31.70	31.70	-0.75	1	2303
09:24:14	31.65	31.70	31.65	-0.80	3	2302
09:24:12	31.65	31.70	31.70	-0.75	3	2299
09:23:51	31.65	31.70	31.70	-0.75	2	2296
09:23:46	31.65	31.70	31.70	-0.75	1	2294
09:23:44	31.65	31.70	31.70	-0.75	1	2293
09:23:43	31.65	31.70	31.70	-0.75	1	2292
09:23:34	31.65	31.70	31.70	-0.75	1	2291
09:23:19	31.65	31.70	31.70	-0.75	5	2290
09:22:57	31.65	31.70	31.70	-0.75	1	2285
09:22:45	31.65	31.70	31.65	-0.80	1	2284
09:22:15	31.65	31.70	31.65	-0.80	3	2283
09:22:15	31.60	31.65	31.65	-0.80	15	2280
09:22:11	31.60	31.65	31.65	-0.80	1	2265
09:21:49	31.60	31.65	31.65	-0.80	2	2264
09:21:47	31.65	31.70	31.65	-0.80	12	2262
09:21:45	31.65	31.70	31.65	-0.80	2	2250
09:21:34	31.65	31.70	31.65	-0.80	1	2248
09:21:23	31.65	31.70	31.70	-0.75	2	2247
09:21:14	31.65	31.70	31.65	-0.80	5	2245
09:21:06	31.65	31.70	31.70	-0.75	1	2240
09:20:51	31.65	31.70	31.70	-0.75	1	2239
09:20:38	31.65	31.70	31.70	-0.75	1	2238
09:20:38	31.65	31.70	31.70	-0.75	3	2237
09:20:25	31.60	31.70	31.70	-0.75	5	2234
09:20:14	31.60	31.65	31.60	-0.85	1	2229
09:20:14	31.65	31.70	31.65	-0.80	47	2228
09:19:41	31.60	31.65	31.65	-0.80	2	2181
09:19:38	31.60	31.65	31.65	-0.80	1	2179
09:19:38	31.60	31.65	31.60	-0.85	1	2178
09:19:37	31.60	31.65	31.65	-0.80	1	2177
09:19:36	31.65	31.70	31.65	-0.80	79	2176
09:19:36	31.65	31.70	31.65	-0.80	47	2097
09:19:35	31.65	31.70	31.70	-0.75	5	2050
09:19:34	31.65	31.70	31.65	-0.80	1	2045
09:19:18	31.65	31.70	31.65	-0.80	2	2044
09:19:04	31.65	31.70	31.70	-0.75	5	2042
09:19:01	31.65	31.70	31.70	-0.75	5	2037
09:18:55	31.65	31.70	31.70	-0.75	1	2032
09:18:45	31.65	31.70	31.70	-0.75	1	2031
09:18:44	31.65	31.70	31.65	-0.80	1	2030
09:18:41	31.65	31.70	31.70	-0.75	1	2029
09:18:40	31.65	31.70	31.65	-0.80	1	2028
09:18:39	31.65	31.70	31.65	-0.80	1	2027
09:18:39	31.65	31.70	31.70	-0.75	1	2026
09:18:23	31.65	31.70	31.70	-0.75	1	2025
09:18:20	31.65	31.70	31.70	-0.75	1	2024
09:18:19	31.65	31.70	31.70	-0.75	1	2023
09:18:16	31.65	31.70	31.70	-0.75	1	2022
09:18:14	31.65	31.70	31.70	-0.75	5	2021
09:18:11	31.65	31.70	31.70	-0.75	1	2016
09:18:11	31.65	31.70	31.70	-0.75	20	2015
09:18:07	31.65	31.70	31.70	-0.75	1	1995
09:18:00	31.65	31.70	31.70	-0.75	1	1994
09:17:58	31.65	31.70	31.65	-0.80	13	1993
09:17:47	31.65	31.70	31.70	-0.75	1	1980
09:17:33	31.65	31.70	31.70	-0.75	3	1979
09:17:28	31.65	31.70	31.70	-0.75	1	1976
09:17:20	31.65	31.70	31.65	-0.80	1	1975
09:17:08	31.70	31.75	31.65	-0.80	17	1974
09:17:08	31.70	31.75	31.70	-0.75	3	1957
09:17:07	31.70	31.75	31.70	-0.75	5	1954
09:16:54	31.70	31.75	31.75	-0.70	2	1949
09:16:49	31.70	31.75	31.70	-0.75	1	1947
09:16:37	31.70	31.75	31.70	-0.75	2	1946
09:16:33	31.65	31.75	31.75	-0.70	1	1944
09:16:31	31.70	31.75	31.70	-0.75	5	1943
09:16:25	31.65	31.75	31.75	-0.70	1	1938
09:16:09	31.65	31.70	31.70	-0.75	1	1937
09:16:04	31.65	31.75	31.65	-0.80	1	1936
09:16:03	31.70	31.75	31.70	-0.75	80	1935
09:16:03	31.70	31.75	31.70	-0.75	8	1855
09:16:03	31.70	31.75	31.70	-0.75	2	1847
09:16:01	31.70	31.75	31.75	-0.70	1	1845
09:15:55	31.70	31.75	31.75	-0.70	1	1844
09:15:49	31.70	31.75	31.70	-0.75	1	1843
09:15:49	31.70	31.75	31.70	-0.75	1	1842
09:15:48	31.70	31.75	31.70	-0.75	67	1841
09:15:48	31.70	31.75	31.70	-0.75	2	1774
09:15:48	31.70	31.75	31.70	-0.75	38	1772
09:15:37	31.70	31.75	31.75	-0.70	1	1734
09:15:27	31.70	31.75	31.75	-0.70	1	1733
09:15:22	31.70	31.75	31.75	-0.70	1	1732
09:15:22	31.70	31.75	31.75	-0.70	5	1731
09:15:17	31.70	31.75	31.75	-0.70	2	1726
09:15:17	31.70	31.75	31.75	-0.70	2	1724
09:15:10	31.70	31.75	31.75	-0.70	1	1722
09:15:00	31.75	31.80	31.75	-0.70	2	1721
09:15:00	31.70	31.75	31.75	-0.70	3	1719
09:14:57	31.70	31.75	31.75	-0.70	1	1716
09:14:48	31.75	31.80	31.75	-0.70	2	1715
09:14:45	31.75	31.80	31.75	-0.70	1	1713
09:14:43	31.70	31.75	31.75	-0.70	2	1712
09:14:41	31.75	31.80	31.75	-0.70	1	1710
09:14:38	31.75	31.80	31.75	-0.70	1	1709
09:14:30	31.75	31.80	31.75	-0.70	1	1708
09:14:29	31.75	31.80	31.75	-0.70	1	1707
09:14:25	31.75	31.80	31.75	-0.70	2	1706
09:14:25	31.70	31.75	31.75	-0.70	1	1704
09:14:21	31.70	31.75	31.75	-0.70	1	1703
09:14:15	31.75	31.80	31.75	-0.70	1	1702
09:14:10	31.70	31.80	31.80	-0.65	3	1701
09:14:07	31.75	31.80	31.75	-0.70	1	1698
09:14:03	31.75	31.80	31.75	-0.70	5	1697
09:14:01	31.70	31.75	31.75	-0.70	1	1692
09:14:00	31.70	31.75	31.75	-0.70	1	1691
09:14:00	31.70	31.80	31.70	-0.75	1	1690
09:14:00	31.75	31.80	31.75	-0.70	1	1689
09:13:53	31.75	31.80	31.75	-0.70	1	1688
09:13:48	31.75	31.80	31.75	-0.70	1	1687
09:13:44	31.75	31.80	31.75	-0.70	5	1686
09:13:39	31.75	31.80	31.75	-0.70	1	1681
09:13:37	31.75	31.80	31.75	-0.70	1	1680
09:13:26	31.75	31.80	31.75	-0.70	1	1679
09:13:24	31.75	31.80	31.75	-0.70	1	1678
09:13:21	31.75	31.80	31.75	-0.70	3	1677
09:13:20	31.75	31.80	31.75	-0.70	4	1674
09:13:05	31.75	31.80	31.75	-0.70	1	1670
09:13:02	31.75	31.80	31.75	-0.70	1	1669
09:12:57	31.70	31.75	31.75	-0.70	1	1668
09:12:49	31.70	31.80	31.70	-0.75	1	1667
09:12:49	31.75	31.80	31.75	-0.70	1	1666
09:12:44	31.75	31.80	31.75	-0.70	5	1665
09:12:40	31.75	31.80	31.75	-0.70	1	1660
09:12:38	31.75	31.80	31.75	-0.70	1	1659
09:12:31	31.75	31.80	31.75	-0.70	17	1658
09:12:31	31.70	31.75	31.75	-0.70	3	1641
09:12:28	31.70	31.75	31.75	-0.70	5	1638
09:12:27	31.70	31.75	31.75	-0.70	1	1633
09:12:25	31.70	31.75	31.75	-0.70	5	1632
09:12:22	31.70	31.75	31.75	-0.70	10	1627
09:12:22	31.70	31.75	31.75	-0.70	1	1617
09:12:22	31.70	31.75	31.70	-0.75	1	1616
09:12:20	31.75	31.80	31.75	-0.70	11	1615
09:12:20	31.75	31.80	31.75	-0.70	92	1604
09:12:16	31.75	31.80	31.75	-0.70	2	1512
09:12:16	31.75	31.80	31.80	-0.65	2	1510
09:12:01	31.75	31.80	31.80	-0.65	1	1508
09:11:55	31.75	31.80	31.75	-0.70	1	1507
09:11:54	31.75	31.80	31.80	-0.65	1	1506
09:11:53	31.75	31.80	31.75	-0.70	10	1505
09:11:47	31.75	31.80	31.80	-0.65	1	1495
09:11:47	31.75	31.80	31.80	-0.65	10	1494
09:11:45	31.75	31.80	31.80	-0.65	1	1484
09:11:42	31.75	31.80	31.75	-0.70	1	1483
09:11:41	31.75	31.80	31.80	-0.65	1	1482
09:11:40	31.75	31.80	31.80	-0.65	1	1481
09:11:40	31.75	31.80	31.75	-0.70	17	1480
09:11:40	31.75	31.80	31.80	-0.65	1	1463
09:11:40	31.75	31.80	31.75	-0.70	4	1462
09:11:40	31.75	31.80	31.75	-0.70	100	1458
09:11:40	31.75	31.80	31.75	-0.70	55	1358
09:11:40	31.80	31.85	31.80	-0.65	5	1303
09:11:39	31.75	31.85	31.75	-0.70	2	1298
09:11:39	31.75	31.80	31.80	-0.65	1	1296
09:11:38	31.75	31.80	31.80	-0.65	1	1295
09:11:32	31.75	31.80	31.80	-0.65	1	1294
09:11:32	31.75	31.80	31.80	-0.65	1	1293
09:11:25	31.75	31.80	31.80	-0.65	1	1292
09:11:24	31.75	31.80	31.75	-0.70	2	1291
09:11:24	31.75	31.80	31.80	-0.65	2	1289
09:11:17	31.80	31.85	31.80	-0.65	1	1287
09:11:13	31.75	31.85	31.75	-0.70	1	1286
09:11:10	31.75	31.85	31.75	-0.70	1	1285
09:11:06	31.75	31.85	31.85	-0.60	1	1284
09:11:05	31.80	31.90	31.80	-0.65	64	1283
09:11:05	31.80	31.90	31.80	-0.65	63	1219
09:11:05	31.80	31.90	31.80	-0.65	2	1156
09:11:05	31.85	31.90	31.85	-0.60	1	1154
09:11:02	31.85	31.90	31.85	-0.60	2	1153
09:10:56	31.85	31.90	31.85	-0.60	1	1151
09:10:55	31.80	31.90	31.90	-0.55	10	1150
09:10:53	31.85	31.90	31.85	-0.60	1	1140
09:10:42	31.85	31.90	31.85	-0.60	1	1139
09:10:36	31.85	31.90	31.85	-0.60	48	1138
09:10:36	31.85	31.90	31.85	-0.60	10	1090
09:10:35	31.85	31.90	31.90	-0.55	1	1080
09:10:29	31.85	31.90	31.90	-0.55	1	1079
09:10:28	31.90	31.95	31.90	-0.55	3	1078
09:10:28	31.90	31.95	31.90	-0.55	1	1075
09:10:28	31.85	31.90	31.90	-0.55	4	1074
09:10:25	31.85	31.90	31.90	-0.55	2	1070
09:10:20	31.85	31.90	31.90	-0.55	1	1068
09:10:19	31.85	31.90	31.90	-0.55	1	1067
09:10:18	31.85	31.90	31.90	-0.55	1	1066
09:10:17	31.85	31.90	31.90	-0.55	1	1065
09:10:11	31.85	31.90	31.90	-0.55	4	1064
09:10:04	31.85	31.90	31.90	-0.55	10	1060
09:10:03	31.85	31.90	31.90	-0.55	1	1050
09:09:58	31.85	31.90	31.90	-0.55	1	1049
09:09:53	31.85	31.90	31.90	-0.55	1	1048
09:09:44	31.85	31.90	31.90	-0.55	1	1047
09:09:19	31.85	31.90	31.90	-0.55	1	1046
09:09:05	31.85	31.90	31.85	-0.60	2	1045
09:08:52	31.85	31.90	31.90	-0.55	1	1043
09:08:11	31.85	31.90	31.90	-0.55	1	1042
09:07:19	31.80	31.85	31.85	-0.60	1	1041
09:07:17	31.80	31.85	31.85	-0.60	2	1040
09:07:12	31.80	31.85	31.85	-0.60	1	1038
09:07:11	31.80	31.85	31.80	-0.65	15	1037
09:07:09	31.80	31.85	31.85	-0.60	1	1022
09:07:08	31.80	31.85	31.85	-0.60	1	1021
09:07:06	31.80	31.85	31.85	-0.60	1	1020
09:07:03	31.80	31.85	31.85	-0.60	1	1019
09:07:00	31.80	31.85	31.85	-0.60	5	1018
09:06:59	31.80	31.85	31.85	-0.60	1	1013
09:06:23	31.80	31.85	31.80	-0.65	2	1012
09:06:16	31.80	31.85	31.80	-0.65	2	1010
09:05:47	31.75	31.85	31.75	-0.70	1	1008
09:05:43	31.75	31.80	31.80	-0.65	1	1007
09:05:30	31.70	31.75	31.75	-0.70	1	1006
09:05:30	31.75	31.80	31.75	-0.70	1	1005
09:05:29	31.70	31.80	31.80	-0.65	1	1004
09:05:26	31.75	31.80	31.75	-0.70	1	1003
09:05:19	31.70	31.80	31.80	-0.65	1	1002
09:05:18	31.75	31.80	31.75	-0.70	44	1001
09:05:15	31.75	31.80	31.80	-0.65	1	957
09:05:14	31.75	31.80	31.80	-0.65	1	956
09:05:12	31.75	31.80	31.80	-0.65	1	955
09:05:05	31.80	31.85	31.80	-0.65	2	954
09:05:05	31.75	31.80	31.80	-0.65	3	952
09:05:04	31.75	31.80	31.80	-0.65	2	949
09:05:01	31.75	31.80	31.80	-0.65	5	947
09:05:00	31.75	31.80	31.80	-0.65	1	942
09:04:58	31.75	31.80	31.80	-0.65	1	941
09:04:55	31.75	31.80	31.80	-0.65	1	940
09:04:52	31.75	31.80	31.80	-0.65	5	939
09:04:50	31.75	31.80	31.80	-0.65	1	934
09:04:49	31.75	31.80	31.80	-0.65	10	933
09:04:48	31.75	31.80	31.75	-0.70	1	923
09:04:48	31.80	31.85	31.80	-0.65	125	922
09:04:48	31.85	31.90	31.85	-0.60	1	797
09:04:48	31.80	31.85	31.85	-0.60	4	796
09:04:48	31.80	31.85	31.85	-0.60	3	792
09:04:42	31.80	31.85	31.85	-0.60	1	789
09:04:42	31.80	31.85	31.85	-0.60	1	788
09:04:40	31.80	31.85	31.85	-0.60	2	787
09:04:37	31.80	31.85	31.85	-0.60	1	785
09:04:30	31.80	31.85	31.85	-0.60	1	784
09:04:25	31.80	31.85	31.85	-0.60	2	783
09:04:22	31.80	31.85	31.85	-0.60	1	781
09:04:21	31.85	31.90	31.85	-0.60	21	780
09:04:17	31.85	31.90	31.90	-0.55	1	759
09:04:09	31.85	31.90	31.85	-0.60	5	758
09:04:08	31.85	31.90	31.90	-0.55	1	753
09:04:03	31.85	31.90	31.90	-0.55	3	752
09:03:48	31.85	31.90	31.85	-0.60	10	749
09:03:48	31.90	31.95	31.90	-0.55	1	739
09:03:45	31.85	31.90	31.85	-0.60	2	738
09:03:42	31.85	31.90	31.90	-0.55	1	736
09:03:36	31.85	31.90	31.85	-0.60	1	735
09:03:26	31.85	31.90	31.85	-0.60	13	734
09:03:23	31.85	31.90	31.90	-0.55	1	721
09:03:15	31.85	31.90	31.90	-0.55	1	720
09:03:07	31.80	31.90	31.90	-0.55	5	719
09:03:05	31.85	31.90	31.85	-0.60	1	714
09:03:04	31.85	31.90	31.85	-0.60	7	713
09:02:53	31.80	31.90	31.90	-0.55	5	706
09:02:53	31.85	31.90	31.85	-0.60	6	701
09:02:48	31.85	31.90	31.85	-0.60	3	695
09:02:48	31.85	31.90	31.85	-0.60	3	692
09:02:47	31.90	31.95	31.90	-0.55	10	689
09:02:45	31.85	31.90	31.90	-0.55	1	679
09:02:37	31.85	31.90	31.90	-0.55	1	678
09:02:34	31.85	31.90	31.90	-0.55	3	677
09:02:33	31.85	31.90	31.85	-0.60	6	674
09:02:31	31.85	31.90	31.90	-0.55	1	668
09:02:28	31.85	31.90	31.90	-0.55	3	667
09:02:18	31.85	31.90	31.85	-0.60	1	664
09:02:17	31.80	31.85	31.85	-0.60	1	663
09:02:17	31.80	31.85	31.85	-0.60	7	662
09:02:17	31.80	31.85	31.85	-0.60	3	655
09:02:17	31.80	31.85	31.85	-0.60	21	652
09:02:17	31.80	31.85	31.85	-0.60	5	631
09:02:17	31.80	31.85	31.85	-0.60	18	626
09:02:15	31.80	31.85	31.85	-0.60	1	608
09:02:15	31.80	31.85	31.85	-0.60	18	607
09:02:15	31.80	31.85	31.85	-0.60	1	589
09:02:14	31.85	31.90	31.85	-0.60	25	588
09:02:13	31.85	31.90	31.85	-0.60	7	563
09:02:10	31.85	31.90	31.90	-0.55	1	556
09:02:10	31.85	31.90	31.90	-0.55	1	555
09:02:06	31.85	31.90	31.90	-0.55	1	554
09:02:03	31.85	31.90	31.90	-0.55	3	553
09:01:55	31.80	31.85	31.85	-0.60	1	550
09:01:55	31.80	31.85	31.85	-0.60	1	549
09:01:52	31.80	31.85	31.85	-0.60	1	548
09:01:50	31.85	31.90	31.85	-0.60	2	547
09:01:50	31.85	31.90	31.85	-0.60	2	545
09:01:44	31.80	31.85	31.85	-0.60	2	543
09:01:42	31.80	31.85	31.85	-0.60	2	541
09:01:38	31.80	31.85	31.80	-0.65	3	539
09:01:30	31.80	31.85	31.80	-0.65	1	536
09:01:29	31.80	31.85	31.85	-0.60	1	535
09:01:28	31.80	31.85	31.85	-0.60	1	534
09:01:16	31.80	31.90	31.80	-0.65	3	533
09:01:16	31.80	31.85	31.80	-0.65	22	530
09:01:16	31.85	31.90	31.85	-0.60	27	508
09:01:16	31.90	31.95	31.90	-0.55	58	481
09:01:16	31.90	31.95	31.90	-0.55	1	423
09:01:14	31.90	31.95	31.95	-0.50	3	422
09:01:10	31.90	31.95	31.95	-0.50	5	419
09:01:06	31.90	31.95	31.95	-0.50	1	414
09:01:00	31.90	31.95	31.95	-0.50	1	413
09:00:53	31.90	31.95	31.95	-0.50	2	412
09:00:47	31.90	31.95	31.95	-0.50	1	410
09:00:46	31.90	31.95	31.95	-0.50	2	409
09:00:44	31.90	31.95	31.95	-0.50	2	407
09:00:41	31.90	31.95	31.95	-0.50	4	405
09:00:37	31.90	31.95	31.95	-0.50	4	401
09:00:31	31.90	31.95	31.95	-0.50	1	397
09:00:31	31.95	32.00	31.95	-0.50	7	396
09:00:31	31.95	32.00	31.95	-0.50	4	389
09:00:31	31.95	32.00	31.95	-0.50	2	385
09:00:31	31.95	32.00	31.95	-0.50	23	383
09:00:25	31.95	32.00	31.95	-0.50	1	360
09:00:22	31.95	32.05	32.05	-0.40	1	359
09:00:20	32.00	32.10	32.00	-0.45	7	358
09:00:20	32.00	32.05	32.05	-0.40	1	351
09:00:16	32.00	32.05	32.05	-0.40	4	350
09:00:15	31.95	32.00	32.00	-0.45	2	346
09:00:15	31.95	32.00	31.95	-0.50	5	344
09:00:15	31.95	32.05	32.05	-0.40	4	339
09:00:15	32.00	32.05	32.00	-0.45	77	335
09:00:15	32.00	32.05	32.00	-0.45	1	258
09:00:15	32.05	32.10	32.05	-0.40	29	257
09:00:15	--	--	32.10	-0.35	228	228

　

其他人也逛...

PChome 購物儲值100,000元

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

麥當勞勁辣鷄腿堡+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

Acer 宏碁 MSC100 microSDXC UHS-I (U3/V30) 記憶卡 128GB

Xiaomi 手環 11 NFC

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

PChome 購物儲值50,000元

Google Pixel 10a (8GB/128GB)

App Store Card $ 1000 - 數位序號

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

【點睛品】貳台錢黃金金條_計價黃金

【Nintendo 任天堂】Switch 2 薩爾達傳說 40週年紀念版遊戲主機

小米 Xiaomi 智慧顯示器 A Pro 2026 75型 QLED

Apple iPhone 18 Pro (256GB)

新台幣重貶1.07角　收32.445元

電信業攜手台灣高等檢察署　公...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧央行尾盤防守　新台幣仍重貶1.0...
‧第一傳動10/21每股168元登興櫃...
‧三圓建設盼加速回收資金　台北...

加密貨幣

比特幣BTC	82255.98	873.83	1.07%
以太幣ETH	2417.70	17.90	0.75%
瑞波幣XRP	1.30	0.01	0.58%
比特幣現金BCH	276.42	1.27	0.46%
萊特幣LTC	59.73	0.97	1.65%
卡達幣ADA	0.218023	0.00	-0.64%
波場幣TRX	0.331095	0.00	-0.71%
恆星幣XLM	0.176244	0.00	-0.35%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。