最新三大法人賣超台股65.35億元熱門跨年人流恐破200萬 4大超商部署熱點店面拆門備戰

更新報價

合　晶 (6182) 半導體業上櫃

30.80 ▼-0.15 -0.48% 2.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	7,130	30.80	46	30.90	6	31.05	31.70	30.80	30.95

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	30.80	30.90	30.80	-0.15	18	7130
13:30:00	30.80	30.90	30.80	-0.15	420	7112
13:24:57	30.95	31.00	31.00	+0.05	1	6692
13:24:45	30.95	31.00	31.00	+0.05	1	6691
13:24:45	30.95	31.00	30.95	0	1	6690
13:24:43	30.95	31.00	31.00	+0.05	1	6689
13:24:26	30.95	31.00	30.90	-0.05	4	6688
13:24:26	30.95	31.00	30.95	0	1	6684
13:24:25	30.95	31.00	30.95	0	1	6683
13:24:19	30.90	31.00	30.90	-0.05	1	6682
13:24:19	30.90	30.95	30.95	0	3	6681
13:24:17	30.90	30.95	30.95	0	10	6678
13:24:16	30.90	30.95	30.95	0	2	6668
13:24:14	30.90	30.95	30.95	0	1	6666
13:24:05	30.90	30.95	30.95	0	1	6665
13:24:04	30.90	30.95	30.90	-0.05	1	6664
13:24:03	30.90	30.95	30.90	-0.05	1	6663
13:24:01	30.90	30.95	30.90	-0.05	8	6662
13:24:00	30.90	30.95	30.90	-0.05	1	6654
13:23:52	30.90	30.95	30.90	-0.05	2	6653
13:23:44	30.90	30.95	30.90	-0.05	1	6651
13:23:43	30.90	30.95	30.90	-0.05	2	6650
13:23:37	30.90	30.95	30.95	0	10	6648
13:23:25	30.90	30.95	30.95	0	5	6638
13:23:25	30.90	30.95	30.90	-0.05	1	6633
13:23:21	30.90	30.95	30.90	-0.05	10	6632
13:23:14	30.90	30.95	30.90	-0.05	1	6622
13:23:14	30.90	30.95	30.90	-0.05	1	6621
13:23:13	30.90	30.95	30.90	-0.05	9	6620
13:23:12	30.90	30.95	30.95	0	1	6611
13:23:07	30.90	30.95	30.90	-0.05	1	6610
13:23:00	30.90	30.95	30.95	0	3	6609
13:22:55	30.90	30.95	30.95	0	1	6606
13:22:55	30.90	30.95	30.95	0	1	6605
13:22:50	30.90	30.95	30.95	0	1	6604
13:22:50	30.90	30.95	30.95	0	1	6603
13:22:47	30.90	30.95	30.90	-0.05	1	6602
13:22:46	30.90	30.95	30.90	-0.05	1	6601
13:22:41	30.90	30.95	30.90	-0.05	6	6600
13:22:41	30.90	30.95	30.90	-0.05	1	6594
13:22:37	30.90	30.95	30.90	-0.05	3	6593
13:22:29	30.90	30.95	30.90	-0.05	1	6590
13:22:25	30.90	30.95	30.90	-0.05	1	6589
13:22:12	30.90	30.95	30.95	0	1	6588
13:22:10	30.90	30.95	30.95	0	2	6587
13:22:07	30.90	30.95	30.90	-0.05	1	6585
13:22:06	30.90	30.95	30.95	0	1	6584
13:22:05	30.90	30.95	30.95	0	1	6583
13:21:56	30.90	30.95	30.90	-0.05	1	6582
13:21:56	30.90	30.95	30.95	0	1	6581
13:21:55	30.90	30.95	30.90	-0.05	1	6580
13:21:53	30.90	30.95	30.90	-0.05	1	6579
13:21:51	30.90	30.95	30.90	-0.05	1	6578
13:21:47	30.90	30.95	30.90	-0.05	2	6577
13:21:42	30.95	31.00	30.95	0	1	6575
13:21:41	30.90	30.95	30.95	0	1	6574
13:21:36	30.90	30.95	30.95	0	1	6573
13:21:34	30.90	31.00	30.90	-0.05	2	6572
13:21:28	30.90	30.95	30.95	0	1	6570
13:21:28	30.95	31.00	30.95	0	1	6569
13:21:25	30.95	31.00	30.95	0	2	6568
13:21:22	30.95	31.00	30.95	0	5	6566
13:21:17	30.95	31.00	30.95	0	7	6561
13:21:14	30.95	31.00	30.95	0	2	6554
13:21:06	30.95	31.00	30.95	0	3	6552
13:21:05	30.95	31.00	30.95	0	2	6549
13:20:57	30.95	31.00	30.95	0	1	6547
13:20:49	30.95	31.00	30.95	0	2	6546
13:20:38	30.95	31.00	30.95	0	2	6544
13:20:33	30.95	31.00	31.00	+0.05	1	6542
13:20:29	30.95	31.00	30.95	0	3	6541
13:20:27	30.95	31.00	30.95	0	1	6538
13:20:18	30.95	31.00	30.95	0	2	6537
13:20:12	30.95	31.00	30.95	0	1	6535
13:20:09	30.95	31.00	30.95	0	2	6534
13:20:00	30.95	31.00	30.95	0	1	6532
13:19:52	30.95	31.00	30.95	0	2	6531
13:19:51	30.95	31.00	30.95	0	1	6529
13:19:45	30.95	31.00	30.95	0	1	6528
13:19:42	30.95	31.00	30.95	0	1	6527
13:19:41	30.95	31.00	30.95	0	1	6526
13:19:39	30.95	31.00	30.95	0	2	6525
13:19:31	30.95	31.00	30.95	0	1	6523
13:19:21	30.95	31.00	30.95	0	1	6522
13:19:13	30.95	31.00	30.95	0	2	6521
13:19:10	30.95	31.00	30.95	0	4	6519
13:19:04	30.95	31.00	30.95	0	1	6515
13:18:53	30.95	31.00	30.95	0	1	6514
13:17:59	30.95	31.00	31.00	+0.05	1	6513
13:17:55	30.95	31.00	31.00	+0.05	5	6512
13:17:52	30.95	31.00	31.00	+0.05	2	6507
13:17:41	30.95	31.00	31.00	+0.05	1	6505
13:17:31	31.00	31.05	31.00	+0.05	1	6504
13:17:31	30.95	31.00	31.00	+0.05	4	6503
13:17:17	30.95	31.00	31.00	+0.05	12	6499
13:17:15	30.95	31.00	30.95	0	1	6487
13:17:06	30.95	31.00	30.95	0	1	6486
13:16:58	30.95	31.00	30.95	0	1	6485
13:16:55	30.95	31.00	30.95	0	1	6484
13:16:55	30.95	31.00	30.95	0	1	6483
13:16:50	30.95	31.00	30.95	0	3	6482
13:16:45	30.95	31.00	30.95	0	1	6479
13:16:41	30.95	31.00	30.95	0	8	6478
13:16:41	30.95	31.00	30.95	0	1	6470
13:16:30	30.95	31.00	30.95	0	1	6469
13:16:28	30.95	31.00	31.00	+0.05	1	6468
13:16:27	30.95	31.00	31.00	+0.05	1	6467
13:16:21	30.95	31.00	30.95	0	1	6466
13:16:12	30.95	31.00	30.95	0	2	6465
13:16:12	30.95	31.00	30.95	0	2	6463
13:16:03	30.95	31.00	30.95	0	1	6461
13:15:53	30.95	31.00	30.95	0	1	6460
13:15:45	30.95	31.05	30.95	0	1	6459
13:15:37	31.00	31.05	31.00	+0.05	1	6458
13:15:33	31.00	31.10	31.00	+0.05	3	6457
13:15:21	31.05	31.10	31.05	+0.10	1	6454
13:14:45	31.00	31.10	31.00	+0.05	1	6453
13:14:22	30.95	31.00	31.00	+0.05	8	6452
13:14:06	30.95	31.00	30.95	0	2	6444
13:14:03	30.95	31.00	30.95	0	1	6442
13:14:00	30.90	30.95	30.95	0	27	6441
13:13:55	30.90	30.95	30.90	-0.05	1	6414
13:13:53	30.95	31.00	30.95	0	37	6413
13:13:46	30.95	31.00	30.95	0	1	6376
13:13:41	30.95	31.00	30.95	0	6	6375
13:13:40	30.95	31.00	30.95	0	1	6369
13:13:37	30.95	31.00	30.95	0	1	6368
13:13:36	30.95	31.00	30.95	0	3	6367
13:13:36	30.95	31.00	30.95	0	1	6364
13:13:36	30.95	31.00	30.95	0	5	6363
13:13:33	30.95	31.00	30.95	0	1	6358
13:13:32	30.95	31.00	30.95	0	3	6357
13:13:27	30.95	31.00	30.95	0	2	6354
13:13:19	30.95	31.00	30.95	0	1	6352
13:13:08	30.95	31.00	30.95	0	1	6351
13:13:05	30.95	31.00	30.95	0	1	6350
13:13:00	30.95	31.00	30.95	0	1	6349
13:12:49	30.95	31.00	30.95	0	2	6348
13:12:42	30.95	31.00	30.95	0	1	6346
13:12:40	30.95	31.00	30.95	0	1	6345
13:12:39	30.95	31.00	30.95	0	5	6344
13:12:31	30.95	31.00	30.95	0	1	6339
13:12:23	30.95	31.00	30.95	0	1	6338
13:12:19	31.00	31.05	31.00	+0.05	2	6337
13:12:15	31.00	31.05	31.00	+0.05	10	6335
13:12:14	31.00	31.05	31.00	+0.05	1	6325
13:12:13	31.00	31.05	31.00	+0.05	5	6324
13:12:05	31.00	31.05	31.00	+0.05	2	6319
13:12:05	31.00	31.05	31.00	+0.05	6	6317
13:11:55	31.00	31.05	31.00	+0.05	1	6311
13:11:55	31.00	31.05	31.00	+0.05	3	6310
13:11:53	31.00	31.05	31.00	+0.05	1	6307
13:11:48	31.00	31.05	31.00	+0.05	50	6306
13:11:44	31.00	31.05	31.00	+0.05	1	6256
13:11:36	31.00	31.05	31.00	+0.05	1	6255
13:11:35	31.00	31.05	31.00	+0.05	1	6254
13:11:34	31.00	31.05	31.00	+0.05	1	6253
13:11:28	31.00	31.05	31.00	+0.05	2	6252
13:11:18	31.00	31.05	31.00	+0.05	1	6250
13:11:16	31.00	31.05	31.00	+0.05	1	6249
13:11:11	31.00	31.05	31.00	+0.05	5	6248
13:11:10	31.00	31.05	31.00	+0.05	1	6243
13:11:01	31.00	31.05	31.00	+0.05	1	6242
13:10:52	31.00	31.05	31.00	+0.05	1	6241
13:10:50	31.00	31.05	31.00	+0.05	1	6240
13:10:45	31.00	31.05	31.00	+0.05	1	6239
13:10:42	31.00	31.05	31.00	+0.05	1	6238
13:10:31	31.00	31.05	31.00	+0.05	1	6237
13:10:26	31.00	31.05	31.05	+0.10	1	6236
13:10:26	31.00	31.05	31.00	+0.05	5	6235
13:10:21	31.00	31.05	31.00	+0.05	1	6230
13:10:20	31.00	31.05	31.00	+0.05	1	6229
13:10:13	31.00	31.10	31.00	+0.05	2	6228
13:10:11	31.00	31.10	31.00	+0.05	3	6226
13:10:06	31.05	31.10	31.05	+0.10	6	6223
13:10:02	31.00	31.10	31.00	+0.05	1	6217
13:10:02	31.05	31.10	31.05	+0.10	193	6216
13:10:02	31.05	31.15	31.05	+0.10	8	6023
13:10:02	31.05	31.15	31.05	+0.10	10	6015
13:10:01	31.10	31.15	31.10	+0.15	16	6005
13:10:01	31.10	31.15	31.10	+0.15	2	5989
13:09:57	31.10	31.15	31.15	+0.20	2	5987
13:09:22	31.10	31.15	31.15	+0.20	1	5985
13:09:15	31.10	31.15	31.10	+0.15	1	5984
13:08:59	31.10	31.15	31.10	+0.15	1	5983
13:08:47	31.10	31.15	31.10	+0.15	1	5982
13:08:42	31.10	31.15	31.10	+0.15	1	5981
13:08:37	31.10	31.15	31.10	+0.15	1	5980
13:08:25	31.10	31.15	31.10	+0.15	3	5979
13:08:22	31.10	31.15	31.10	+0.15	1	5976
13:08:00	31.10	31.15	31.10	+0.15	1	5975
13:07:59	31.10	31.15	31.10	+0.15	5	5974
13:07:49	31.10	31.15	31.10	+0.15	1	5969
13:07:46	31.10	31.15	31.10	+0.15	1	5968
13:07:34	31.10	31.15	31.10	+0.15	1	5967
13:07:32	31.10	31.15	31.10	+0.15	2	5966
13:07:26	31.10	31.15	31.10	+0.15	5	5964
13:07:16	31.10	31.15	31.15	+0.20	1	5959
13:06:30	31.10	31.15	31.10	+0.15	1	5958
13:06:22	31.10	31.15	31.15	+0.20	3	5957
13:06:15	31.10	31.15	31.15	+0.20	1	5954
13:05:41	31.10	31.15	31.15	+0.20	10	5953
13:05:09	31.10	31.15	31.10	+0.15	1	5943
13:04:58	31.10	31.15	31.10	+0.15	1	5942
13:04:51	31.10	31.15	31.10	+0.15	2	5941
13:03:53	31.10	31.15	31.10	+0.15	4	5939
13:03:45	31.10	31.15	31.10	+0.15	1	5935
13:03:42	31.10	31.15	31.15	+0.20	1	5934
13:03:42	31.10	31.15	31.15	+0.20	10	5933
13:02:47	31.10	31.15	31.10	+0.15	1	5923
13:02:43	31.10	31.15	31.10	+0.15	1	5922
13:02:32	31.10	31.15	31.10	+0.15	1	5921
13:00:59	31.10	31.15	31.10	+0.15	1	5920
13:00:58	31.10	31.15	31.15	+0.20	1	5919
13:00:19	31.10	31.15	31.10	+0.15	1	5918
13:00:14	31.10	31.15	31.15	+0.20	1	5917
12:59:31	31.10	31.15	31.10	+0.15	1	5916
12:59:31	31.10	31.15	31.10	+0.15	1	5915
12:59:29	31.10	31.15	31.10	+0.15	3	5914
12:58:54	31.10	31.15	31.10	+0.15	1	5911
12:58:44	31.10	31.15	31.10	+0.15	7	5910
12:58:44	31.10	31.15	31.10	+0.15	1	5903
12:58:38	31.10	31.15	31.10	+0.15	1	5902
12:57:50	31.10	31.15	31.10	+0.15	1	5901
12:57:36	31.10	31.15	31.10	+0.15	1	5900
12:57:29	31.10	31.15	31.10	+0.15	3	5899
12:56:17	31.10	31.15	31.10	+0.15	1	5896
12:55:12	31.05	31.10	31.10	+0.15	1	5895
12:55:03	31.05	31.10	31.10	+0.15	1	5894
12:54:54	31.05	31.10	31.10	+0.15	1	5893
12:54:43	31.05	31.10	31.10	+0.15	1	5892
12:54:39	31.05	31.10	31.05	+0.10	1	5891
12:54:35	31.05	31.15	31.05	+0.10	1	5890
12:54:24	31.10	31.15	31.10	+0.15	1	5889
12:54:05	31.10	31.15	31.10	+0.15	1	5888
12:53:31	31.10	31.15	31.10	+0.15	1	5887
12:53:20	31.10	31.15	31.10	+0.15	1	5886
12:52:58	31.05	31.10	31.10	+0.15	1	5885
12:52:57	31.05	31.10	31.10	+0.15	1	5884
12:52:33	31.05	31.10	31.05	+0.10	2	5883
12:52:31	31.05	31.15	31.05	+0.10	4	5881
12:51:56	31.05	31.10	31.10	+0.15	4	5877
12:51:49	31.10	31.15	31.10	+0.15	1	5873
12:51:38	31.10	31.15	31.10	+0.15	1	5872
12:51:28	31.10	31.15	31.10	+0.15	2	5871
12:50:43	31.05	31.10	31.10	+0.15	3	5869
12:50:43	31.05	31.10	31.10	+0.15	1	5866
12:50:38	31.10	31.15	31.10	+0.15	1	5865
12:50:30	31.10	31.15	31.10	+0.15	1	5864
12:50:26	31.10	31.15	31.10	+0.15	5	5863
12:49:46	31.05	31.10	31.10	+0.15	6	5858
12:49:22	31.05	31.10	31.05	+0.10	1	5852
12:49:00	31.05	31.10	31.10	+0.15	1	5851
12:48:12	31.10	31.15	31.10	+0.15	19	5850
12:48:03	31.10	31.15	31.10	+0.15	1	5831
12:46:39	31.10	31.15	31.10	+0.15	5	5830
12:45:59	31.10	31.15	31.10	+0.15	1	5825
12:45:53	31.10	31.15	31.10	+0.15	1	5824
12:45:26	31.05	31.10	31.10	+0.15	3	5823
12:45:24	31.05	31.10	31.10	+0.15	1	5820
12:45:17	31.05	31.10	31.10	+0.15	1	5819
12:45:01	31.05	31.10	31.05	+0.10	1	5818
12:44:17	31.10	31.15	31.10	+0.15	1	5817
12:44:01	31.10	31.15	31.10	+0.15	19	5816
12:44:00	31.10	31.15	31.15	+0.20	1	5797
12:43:42	31.15	31.20	31.15	+0.20	4	5796
12:43:33	31.15	31.20	31.15	+0.20	1	5792
12:43:24	31.15	31.20	31.15	+0.20	1	5791
12:43:06	31.10	31.15	31.15	+0.20	1	5790
12:42:59	31.10	31.20	31.20	+0.25	1	5789
12:42:36	31.10	31.15	31.15	+0.20	1	5788
12:42:23	31.10	31.15	31.10	+0.15	1	5787
12:42:23	31.15	31.20	31.15	+0.20	3	5786
12:42:23	31.10	31.15	31.15	+0.20	5	5783
12:42:22	31.10	31.15	31.10	+0.15	6	5778
12:42:22	31.05	31.10	31.10	+0.15	3	5772
12:42:19	31.05	31.10	31.10	+0.15	15	5769
12:42:02	31.05	31.10	31.10	+0.15	1	5754
12:41:42	31.05	31.10	31.10	+0.15	1	5753
12:41:32	31.05	31.10	31.10	+0.15	5	5752
12:41:29	31.05	31.10	31.10	+0.15	1	5747
12:41:15	31.00	31.05	31.05	+0.10	12	5746
12:40:40	31.05	31.10	31.05	+0.10	1	5734
12:40:40	31.05	31.10	31.05	+0.10	17	5733
12:39:47	31.00	31.05	31.05	+0.10	10	5716
12:39:12	31.00	31.05	31.05	+0.10	1	5706
12:39:03	31.00	31.05	31.05	+0.10	1	5705
12:38:39	31.05	31.10	31.05	+0.10	4	5704
12:38:09	31.00	31.10	31.10	+0.15	1	5700
12:37:54	31.05	31.10	31.05	+0.10	4	5699
12:37:54	31.05	31.10	31.05	+0.10	1	5695
12:37:04	31.05	31.10	31.05	+0.10	1	5694
12:36:49	31.00	31.05	31.10	+0.15	4	5693
12:36:49	31.00	31.05	31.05	+0.10	1	5689
12:36:47	31.00	31.05	31.00	+0.05	9	5688
12:36:40	31.05	31.10	31.05	+0.10	1	5679
12:36:40	31.05	31.10	31.05	+0.10	1	5678
12:35:53	31.00	31.05	31.05	+0.10	4	5677
12:35:34	31.05	31.10	31.05	+0.10	2	5673
12:35:34	31.05	31.10	31.05	+0.10	2	5671
12:35:06	31.05	31.10	31.05	+0.10	1	5669
12:34:25	31.05	31.10	31.05	+0.10	1	5668
12:33:58	31.05	31.10	31.05	+0.10	17	5667
12:33:54	31.05	31.10	31.05	+0.10	2	5650
12:33:17	31.05	31.10	31.05	+0.10	1	5648
12:33:02	31.05	31.10	31.05	+0.10	2	5647
12:32:14	31.05	31.10	31.05	+0.10	1	5645
12:31:59	31.05	31.10	31.05	+0.10	1	5644
12:31:52	31.05	31.10	31.05	+0.10	1	5643
12:30:28	31.05	31.10	31.05	+0.10	1	5642
12:30:16	31.00	31.05	31.05	+0.10	5	5641
12:30:02	31.00	31.05	31.05	+0.10	1	5636
12:29:59	31.00	31.05	31.05	+0.10	3	5635
12:28:51	31.05	31.10	31.05	+0.10	17	5632
12:28:06	31.05	31.10	31.05	+0.10	1	5615
12:27:36	31.05	31.10	31.05	+0.10	1	5614
12:27:11	31.00	31.05	31.05	+0.10	1	5613
12:27:05	31.05	31.10	31.05	+0.10	11	5612
12:27:05	31.05	31.10	31.05	+0.10	1	5601
12:26:48	31.00	31.05	31.05	+0.10	2	5600
12:26:48	31.00	31.05	31.05	+0.10	1	5598
12:26:48	31.00	31.05	31.05	+0.10	3	5597
12:26:12	31.00	31.05	31.05	+0.10	1	5594
12:26:11	31.00	31.05	31.00	+0.05	1	5593
12:24:35	31.00	31.05	31.00	+0.05	2	5592
12:24:28	31.00	31.05	31.00	+0.05	1	5590
12:24:18	31.00	31.05	31.00	+0.05	1	5589
12:24:05	31.00	31.10	31.00	+0.05	5	5588
12:24:02	31.05	31.10	31.05	+0.10	1	5583
12:23:59	31.05	31.10	31.05	+0.10	1	5582
12:23:43	31.00	31.05	31.05	+0.10	4	5581
12:23:24	31.05	31.10	31.05	+0.10	1	5577
12:23:20	31.05	31.10	31.05	+0.10	1	5576
12:23:15	31.05	31.10	31.05	+0.10	1	5575
12:23:05	31.00	31.05	31.05	+0.10	1	5574
12:22:20	31.00	31.05	31.05	+0.10	1	5573
12:22:17	31.00	31.05	31.05	+0.10	2	5572
12:22:16	31.00	31.05	31.05	+0.10	1	5570
12:22:14	31.00	31.05	31.05	+0.10	1	5569
12:22:05	31.00	31.05	31.05	+0.10	1	5568
12:22:03	31.00	31.05	31.05	+0.10	1	5567
12:21:58	31.00	31.05	31.05	+0.10	3	5566
12:21:28	31.00	31.05	31.00	+0.05	1	5563
12:21:23	31.00	31.05	31.00	+0.05	1	5562
12:20:58	31.05	31.10	31.05	+0.10	31	5561
12:20:58	31.05	31.10	31.05	+0.10	2	5530
12:20:36	31.10	31.15	31.10	+0.15	1	5528
12:20:31	31.10	31.15	31.10	+0.15	8	5527
12:20:31	31.10	31.15	31.10	+0.15	1	5519
12:19:29	31.10	31.15	31.10	+0.15	1	5518
12:19:26	31.10	31.15	31.10	+0.15	1	5517
12:19:14	31.10	31.15	31.10	+0.15	1	5516
12:19:11	31.05	31.10	31.10	+0.15	8	5515
12:18:59	31.05	31.10	31.10	+0.15	1	5507
12:18:58	31.05	31.10	31.10	+0.15	1	5506
12:18:51	31.05	31.10	31.10	+0.15	2	5505
12:18:48	31.05	31.10	31.10	+0.15	1	5503
12:18:36	31.05	31.10	31.10	+0.15	1	5502
12:18:34	31.05	31.10	31.10	+0.15	30	5501
12:18:32	31.05	31.10	31.10	+0.15	1	5471
12:18:24	31.05	31.10	31.10	+0.15	1	5470
12:18:17	31.05	31.10	31.10	+0.15	1	5469
12:18:11	31.05	31.10	31.05	+0.10	7	5468
12:17:29	31.05	31.10	31.10	+0.15	1	5461
12:17:25	31.05	31.10	31.05	+0.10	1	5460
12:17:13	31.05	31.10	31.05	+0.10	3	5459
12:17:04	31.05	31.10	31.05	+0.10	1	5456
12:17:03	31.05	31.10	31.05	+0.10	1	5455
12:17:00	31.05	31.10	31.05	+0.10	2	5454
12:16:54	31.05	31.10	31.05	+0.10	1	5452
12:16:13	31.05	31.10	31.05	+0.10	8	5451
12:16:07	31.05	31.10	31.10	+0.15	2	5443
12:16:01	31.05	31.10	31.10	+0.15	2	5441
12:15:59	31.10	31.15	31.10	+0.15	5	5439
12:15:59	31.10	31.15	31.10	+0.15	20	5434
12:15:59	31.10	31.15	31.10	+0.15	1	5414
12:15:50	31.10	31.15	31.10	+0.15	1	5413
12:15:40	31.10	31.15	31.10	+0.15	3	5412
12:15:39	31.10	31.15	31.10	+0.15	3	5409
12:15:05	31.10	31.15	31.10	+0.15	1	5406
12:14:56	31.10	31.20	31.10	+0.15	1	5405
12:14:44	31.15	31.20	31.15	+0.20	10	5404
12:14:44	31.15	31.20	31.15	+0.20	1	5394
12:14:44	31.15	31.20	31.15	+0.20	13	5393
12:14:30	31.20	31.25	31.20	+0.25	72	5380
12:14:10	31.20	31.25	31.20	+0.25	2	5308
12:13:45	31.20	31.25	31.25	+0.30	1	5306
12:13:28	31.20	31.25	31.25	+0.30	1	5305
12:12:52	31.20	31.25	31.25	+0.30	1	5304
12:12:09	31.20	31.25	31.25	+0.30	1	5303
12:12:06	31.20	31.25	31.25	+0.30	8	5302
12:12:03	31.20	31.25	31.25	+0.30	1	5294
12:12:02	31.20	31.25	31.25	+0.30	1	5293
12:11:55	31.20	31.25	31.20	+0.25	2	5292
12:10:54	31.25	31.30	31.25	+0.30	2	5290
12:10:54	31.25	31.30	31.25	+0.30	3	5288
12:09:48	31.25	31.30	31.25	+0.30	39	5285
12:07:37	31.25	31.30	31.30	+0.35	1	5246
12:07:29	31.25	31.30	31.30	+0.35	1	5245
12:07:06	31.25	31.30	31.30	+0.35	1	5244
12:07:05	31.25	31.30	31.25	+0.30	1	5243
12:06:06	31.25	31.30	31.30	+0.35	1	5242
12:06:02	31.25	31.30	31.30	+0.35	1	5241
12:06:01	31.25	31.30	31.25	+0.30	1	5240
12:05:52	31.25	31.30	31.25	+0.30	1	5239
12:05:34	31.25	31.30	31.30	+0.35	1	5238
12:05:11	31.30	31.35	31.30	+0.35	54	5237
12:05:11	31.30	31.35	31.35	+0.40	1	5183
12:04:47	31.30	31.35	31.35	+0.40	1	5182
12:03:46	31.30	31.35	31.35	+0.40	2	5181
12:03:36	31.30	31.35	31.30	+0.35	1	5179
12:02:36	31.30	31.35	31.30	+0.35	1	5178
12:01:09	31.25	31.35	31.25	+0.30	1	5177
12:01:00	31.25	31.30	31.30	+0.35	4	5176
12:00:55	31.25	31.30	31.30	+0.35	4	5172
12:00:51	31.25	31.30	31.30	+0.35	1	5168
12:00:49	31.25	31.30	31.30	+0.35	1	5167
12:00:11	31.25	31.30	31.30	+0.35	1	5166
12:00:02	31.25	31.30	31.30	+0.35	1	5165
11:59:46	31.25	31.30	31.30	+0.35	1	5164
11:59:39	31.25	31.30	31.25	+0.30	2	5163
11:59:34	31.25	31.30	31.30	+0.35	10	5161
11:59:34	31.25	31.30	31.25	+0.30	2	5151
11:59:24	31.25	31.30	31.25	+0.30	4	5149
11:59:21	31.25	31.30	31.25	+0.30	1	5145
11:58:57	31.25	31.30	31.25	+0.30	1	5144
11:58:46	31.25	31.30	31.25	+0.30	2	5143
11:58:04	31.30	31.35	31.30	+0.35	12	5141
11:57:58	31.30	31.35	31.30	+0.35	1	5129
11:57:26	31.30	31.35	31.30	+0.35	2	5128
11:56:05	31.35	31.40	31.35	+0.40	3	5126
11:56:05	31.35	31.40	31.35	+0.40	1	5123
11:55:37	31.35	31.40	31.35	+0.40	14	5122
11:55:37	31.35	31.40	31.35	+0.40	2	5108
11:55:35	31.35	31.40	31.35	+0.40	1	5106
11:55:28	31.35	31.40	31.35	+0.40	2	5105
11:55:25	31.30	31.35	31.35	+0.40	1	5103
11:55:18	31.30	31.35	31.35	+0.40	2	5102
11:55:09	31.30	31.35	31.35	+0.40	2	5100
11:54:27	31.30	31.35	31.35	+0.40	1	5098
11:54:14	31.30	31.35	31.35	+0.40	2	5097
11:54:03	31.30	31.35	31.30	+0.35	1	5095
11:53:35	31.30	31.35	31.30	+0.35	1	5094
11:53:21	31.25	31.30	31.30	+0.35	1	5093
11:53:13	31.25	31.30	31.30	+0.35	1	5092
11:53:07	31.25	31.30	31.30	+0.35	1	5091
11:52:58	31.30	31.35	31.25	+0.30	4	5090
11:52:58	31.30	31.35	31.30	+0.35	1	5086
11:52:48	31.30	31.35	31.30	+0.35	3	5085
11:52:47	31.30	31.35	31.30	+0.35	1	5082
11:52:44	31.30	31.35	31.30	+0.35	4	5081
11:52:36	31.30	31.35	31.30	+0.35	1	5077
11:52:24	31.30	31.35	31.30	+0.35	5	5076
11:52:19	31.30	31.35	31.30	+0.35	2	5071
11:52:13	31.30	31.35	31.30	+0.35	2	5069
11:52:07	31.30	31.35	31.30	+0.35	2	5067
11:52:00	31.30	31.35	31.35	+0.40	1	5065
11:51:54	31.35	31.40	31.35	+0.40	28	5064
11:51:52	31.35	31.40	31.40	+0.45	1	5036
11:51:51	31.35	31.40	31.35	+0.40	8	5035
11:51:45	31.35	31.40	31.35	+0.40	1	5027
11:51:35	31.35	31.40	31.35	+0.40	3	5026
11:51:01	31.40	31.45	31.40	+0.45	50	5023
11:50:32	31.45	31.50	31.45	+0.50	1	4973
11:50:28	31.40	31.45	31.45	+0.50	3	4972
11:49:34	31.45	31.50	31.45	+0.50	1	4969
11:48:50	31.45	31.50	31.45	+0.50	1	4968
11:48:46	31.40	31.45	31.45	+0.50	4	4967
11:48:40	31.45	31.50	31.45	+0.50	2	4963
11:48:40	31.40	31.45	31.45	+0.50	2	4961
11:48:31	31.40	31.45	31.45	+0.50	1	4959
11:48:31	31.40	31.45	31.45	+0.50	10	4958
11:47:28	31.45	31.50	31.45	+0.50	4	4948
11:47:28	31.40	31.45	31.45	+0.50	1	4944
11:47:24	31.40	31.45	31.45	+0.50	1	4943
11:47:14	31.40	31.45	31.45	+0.50	5	4942
11:46:39	31.40	31.45	31.40	+0.45	5	4937
11:46:35	31.40	31.45	31.45	+0.50	6	4932
11:46:22	31.40	31.45	31.45	+0.50	5	4926
11:45:49	31.40	31.45	31.40	+0.45	1	4921
11:45:45	31.40	31.45	31.40	+0.45	1	4920
11:45:43	31.45	31.50	31.45	+0.50	4	4919
11:45:43	31.40	31.45	31.45	+0.50	1	4915
11:45:26	31.40	31.45	31.40	+0.45	1	4914
11:45:11	31.45	31.50	31.45	+0.50	2	4913
11:45:11	31.45	31.50	31.45	+0.50	50	4911
11:45:06	31.45	31.50	31.45	+0.50	9	4861
11:44:40	31.45	31.50	31.45	+0.50	1	4852
11:44:13	31.45	31.50	31.45	+0.50	8	4851
11:44:02	31.45	31.50	31.45	+0.50	5	4843
11:43:07	31.45	31.50	31.50	+0.55	2	4838
11:43:05	31.50	31.55	31.50	+0.55	62	4836
11:42:33	31.50	31.55	31.50	+0.55	1	4774
11:42:24	31.50	31.55	31.55	+0.60	1	4773
11:41:31	31.50	31.55	31.55	+0.60	2	4772
11:41:28	31.50	31.55	31.50	+0.55	1	4770
11:40:11	31.50	31.55	31.55	+0.60	1	4769
11:39:30	31.50	31.55	31.55	+0.60	1	4768
11:39:29	31.50	31.55	31.55	+0.60	1	4767
11:38:30	31.50	31.55	31.55	+0.60	1	4766
11:38:28	31.50	31.55	31.55	+0.60	30	4765
11:37:48	31.50	31.55	31.55	+0.60	1	4735
11:36:23	31.50	31.55	31.55	+0.60	1	4734
11:36:01	31.50	31.55	31.55	+0.60	10	4733
11:34:28	31.50	31.55	31.55	+0.60	1	4723
11:34:25	31.50	31.55	31.55	+0.60	2	4722
11:34:18	31.50	31.55	31.55	+0.60	7	4720
11:34:18	31.50	31.55	31.55	+0.60	4	4713
11:34:18	31.50	31.55	31.55	+0.60	10	4709
11:33:45	31.50	31.55	31.55	+0.60	3	4699
11:33:12	31.50	31.55	31.55	+0.60	3	4696
11:32:42	31.50	31.55	31.55	+0.60	3	4693
11:31:15	31.50	31.55	31.55	+0.60	1	4690
11:30:52	31.50	31.55	31.50	+0.55	10	4689
11:30:12	31.50	31.55	31.50	+0.55	10	4679
11:29:17	31.50	31.55	31.55	+0.60	1	4669
11:29:17	31.55	31.60	31.55	+0.60	4	4668
11:28:29	31.55	31.60	31.55	+0.60	1	4664
11:28:19	31.55	31.60	31.55	+0.60	1	4663
11:28:17	31.55	31.60	31.60	+0.65	1	4662
11:27:39	31.55	31.60	31.60	+0.65	1	4661
11:27:30	31.55	31.60	31.55	+0.60	1	4660
11:27:01	31.50	31.55	31.55	+0.60	5	4659
11:26:46	31.50	31.55	31.55	+0.60	2	4654
11:26:38	31.50	31.55	31.55	+0.60	5	4652
11:25:54	31.50	31.55	31.55	+0.60	1	4647
11:24:08	31.50	31.55	31.50	+0.55	1	4646
11:24:06	31.50	31.55	31.55	+0.60	1	4645
11:23:40	31.50	31.55	31.55	+0.60	2	4644
11:23:32	31.50	31.55	31.55	+0.60	2	4642
11:21:50	31.50	31.55	31.55	+0.60	5	4640
11:21:37	31.50	31.55	31.50	+0.55	1	4635
11:21:19	31.55	31.60	31.55	+0.60	3	4634
11:21:17	31.55	31.60	31.55	+0.60	4	4631
11:20:41	31.55	31.60	31.55	+0.60	1	4627
11:20:29	31.55	31.60	31.55	+0.60	1	4626
11:20:29	31.50	31.55	31.55	+0.60	1	4625
11:20:26	31.50	31.55	31.55	+0.60	5	4624
11:20:13	31.50	31.55	31.55	+0.60	1	4619
11:20:09	31.50	31.55	31.50	+0.55	1	4618
11:20:03	31.50	31.55	31.55	+0.60	1	4617
11:19:18	31.50	31.55	31.55	+0.60	10	4616
11:19:17	31.50	31.55	31.55	+0.60	1	4606
11:19:17	31.50	31.55	31.55	+0.60	1	4605
11:18:59	31.50	31.55	31.55	+0.60	6	4604
11:18:59	31.55	31.60	31.55	+0.60	12	4598
11:18:51	31.55	31.60	31.55	+0.60	5	4586
11:18:51	31.55	31.60	31.60	+0.65	2	4581
11:18:45	31.55	31.60	31.55	+0.60	5	4579
11:18:37	31.55	31.60	31.55	+0.60	1	4574
11:18:34	31.55	31.60	31.55	+0.60	2	4573
11:18:23	31.55	31.60	31.55	+0.60	2	4571
11:17:39	31.55	31.60	31.55	+0.60	1	4569
11:17:12	31.55	31.60	31.55	+0.60	4	4568
11:17:04	31.55	31.60	31.55	+0.60	2	4564
11:16:29	31.55	31.60	31.60	+0.65	1	4562
11:15:23	31.55	31.60	31.60	+0.65	1	4561
11:15:13	31.55	31.60	31.60	+0.65	1	4560
11:14:53	31.55	31.60	31.55	+0.60	3	4559
11:13:31	31.55	31.60	31.60	+0.65	1	4556
11:13:29	31.55	31.60	31.60	+0.65	5	4555
11:13:23	31.55	31.60	31.55	+0.60	1	4550
11:12:12	31.55	31.60	31.55	+0.60	1	4549
11:10:32	31.55	31.65	31.55	+0.60	2	4548
11:10:24	31.55	31.60	31.60	+0.65	1	4546
11:10:22	31.55	31.60	31.60	+0.65	4	4545
11:10:22	31.50	31.60	31.60	+0.65	30	4541
11:10:03	31.50	31.55	31.55	+0.60	1	4511
11:09:53	31.55	31.60	31.55	+0.60	12	4510
11:09:53	31.55	31.60	31.55	+0.60	3	4498
11:08:27	31.55	31.60	31.55	+0.60	1	4495
11:08:23	31.55	31.60	31.55	+0.60	1	4494
11:07:52	31.55	31.60	31.55	+0.60	2	4493
11:07:46	31.55	31.60	31.55	+0.60	2	4491
11:07:15	31.55	31.60	31.60	+0.65	1	4489
11:06:54	31.55	31.60	31.60	+0.65	1	4488
11:06:16	31.55	31.60	31.60	+0.65	1	4487
11:06:08	31.55	31.60	31.60	+0.65	11	4486
11:05:55	31.50	31.55	31.55	+0.60	1	4475
11:05:55	31.50	31.55	31.55	+0.60	2	4474
11:05:54	31.50	31.55	31.55	+0.60	1	4472
11:05:51	31.50	31.55	31.55	+0.60	1	4471
11:05:03	31.50	31.55	31.50	+0.55	2	4470
11:04:59	31.50	31.55	31.55	+0.60	1	4468
11:04:49	31.50	31.60	31.50	+0.55	1	4467
11:04:34	31.55	31.60	31.50	+0.55	27	4466
11:04:34	31.55	31.60	31.55	+0.60	4	4439
11:04:20	31.60	31.65	31.60	+0.65	1	4435
11:04:18	31.60	31.65	31.60	+0.65	5	4434
11:04:05	31.60	31.65	31.65	+0.70	1	4429
11:03:59	31.60	31.65	31.60	+0.65	1	4428
11:03:53	31.60	31.65	31.60	+0.65	1	4427
11:03:51	31.60	31.65	31.65	+0.70	1	4426
11:03:26	31.55	31.65	31.65	+0.70	1	4425
11:03:13	31.55	31.60	31.60	+0.65	2	4424
11:03:13	31.60	31.65	31.60	+0.65	13	4422
11:03:10	31.60	31.65	31.65	+0.70	2	4409
11:02:42	31.60	31.65	31.65	+0.70	1	4407
11:02:18	31.60	31.65	31.65	+0.70	3	4406
11:02:04	31.60	31.65	31.60	+0.65	5	4403
11:02:03	31.65	31.70	31.65	+0.70	8	4398
11:02:00	31.65	31.70	31.65	+0.70	1	4390
11:01:59	31.65	31.70	31.65	+0.70	2	4389
11:01:59	31.65	31.70	31.65	+0.70	1	4387
11:01:58	31.65	31.70	31.65	+0.70	1	4386
11:01:58	31.65	31.70	31.65	+0.70	1	4385
11:01:55	31.65	31.70	31.65	+0.70	2	4384
11:01:42	31.65	31.70	31.65	+0.70	5	4382
11:01:27	31.65	31.70	31.70	+0.75	1	4377
11:01:26	31.65	31.70	31.65	+0.70	5	4376
11:01:23	31.65	31.70	31.70	+0.75	6	4371
11:01:18	31.65	31.70	31.65	+0.70	1	4365
11:01:16	31.65	31.70	31.65	+0.70	1	4364
11:01:13	31.65	31.70	31.65	+0.70	1	4363
11:01:12	31.65	31.70	31.65	+0.70	1	4362
11:01:10	31.65	31.70	31.65	+0.70	1	4361
11:01:09	31.65	31.70	31.65	+0.70	1	4360
11:01:02	31.65	31.70	31.65	+0.70	5	4359
11:01:00	31.65	31.70	31.70	+0.75	5	4354
11:00:51	31.65	31.70	31.70	+0.75	5	4349
11:00:51	31.65	31.70	31.70	+0.75	2	4344
11:00:50	31.65	31.70	31.70	+0.75	2	4342
11:00:50	31.65	31.70	31.70	+0.75	7	4340
11:00:49	31.65	31.70	31.65	+0.70	33	4333
11:00:48	31.65	31.70	31.70	+0.75	1	4300
11:00:48	31.65	31.70	31.70	+0.75	2	4299
11:00:48	31.65	31.70	31.70	+0.75	1	4297
11:00:48	31.65	31.70	31.70	+0.75	57	4296
11:00:48	31.65	31.70	31.70	+0.75	9	4239
11:00:48	31.65	31.70	31.70	+0.75	1	4230
11:00:48	31.65	31.70	31.70	+0.75	79	4229
11:00:48	31.65	31.70	31.70	+0.75	2	4150
11:00:48	31.60	31.65	31.65	+0.70	9	4148
11:00:48	31.60	31.65	31.65	+0.70	100	4139
11:00:25	31.55	31.60	31.60	+0.65	13	4039
11:00:24	31.55	31.60	31.60	+0.65	1	4026
11:00:24	31.60	31.65	31.60	+0.65	6	4025
11:00:18	31.60	31.65	31.60	+0.65	6	4019
11:00:17	31.55	31.60	31.60	+0.65	9	4013
11:00:17	31.55	31.60	31.60	+0.65	60	4004
11:00:17	31.55	31.60	31.60	+0.65	5	3944
10:59:35	31.55	31.60	31.60	+0.65	1	3939
10:59:19	31.55	31.60	31.60	+0.65	3	3938
10:59:13	31.55	31.60	31.60	+0.65	4	3935
10:59:11	31.55	31.60	31.60	+0.65	4	3931
10:59:03	31.55	31.60	31.55	+0.60	1	3927
10:58:53	31.55	31.60	31.55	+0.60	6	3926
10:58:43	31.55	31.60	31.60	+0.65	1	3920
10:58:41	31.55	31.60	31.60	+0.65	1	3919
10:58:40	31.50	31.55	31.55	+0.60	27	3918
10:58:40	31.50	31.55	31.55	+0.60	26	3891
10:58:40	31.50	31.55	31.55	+0.60	24	3865
10:58:29	31.50	31.55	31.50	+0.55	3	3841
10:58:15	31.50	31.55	31.50	+0.55	2	3838
10:58:15	31.50	31.55	31.50	+0.55	1	3836
10:58:11	31.50	31.55	31.50	+0.55	1	3835
10:58:01	31.50	31.55	31.50	+0.55	1	3834
10:57:44	31.50	31.55	31.50	+0.55	5	3833
10:57:05	31.50	31.55	31.55	+0.60	4	3828
10:56:38	31.50	31.55	31.55	+0.60	5	3824
10:56:38	31.45	31.50	31.50	+0.55	46	3819
10:56:26	31.40	31.45	31.45	+0.50	4	3773
10:55:33	31.45	31.50	31.45	+0.50	5	3769
10:55:02	31.45	31.50	31.45	+0.50	1	3764
10:54:42	31.45	31.50	31.50	+0.55	2	3763
10:54:42	31.40	31.45	31.45	+0.50	2	3761
10:54:42	31.45	31.50	31.45	+0.50	9	3759
10:54:41	31.45	31.50	31.45	+0.50	1	3750
10:54:19	31.45	31.50	31.45	+0.50	5	3749
10:54:13	31.45	31.50	31.45	+0.50	2	3744
10:53:21	31.45	31.50	31.45	+0.50	1	3742
10:53:19	31.45	31.50	31.45	+0.50	2	3741
10:53:11	31.40	31.45	31.45	+0.50	1	3739
10:52:32	31.40	31.45	31.45	+0.50	3	3738
10:52:32	31.45	31.50	31.45	+0.50	2	3735
10:52:31	31.45	31.50	31.50	+0.55	1	3733
10:52:27	31.45	31.50	31.45	+0.50	1	3732
10:52:01	31.40	31.45	31.45	+0.50	2	3731
10:52:01	31.45	31.50	31.45	+0.50	4	3729
10:51:50	31.45	31.50	31.45	+0.50	5	3725
10:51:19	31.45	31.50	31.45	+0.50	1	3720
10:51:18	31.45	31.50	31.45	+0.50	1	3719
10:51:11	31.45	31.50	31.45	+0.50	1	3718
10:50:32	31.45	31.50	31.45	+0.50	1	3717
10:50:31	31.45	31.50	31.45	+0.50	1	3716
10:50:24	31.45	31.50	31.45	+0.50	1	3715
10:50:24	31.45	31.50	31.50	+0.55	1	3714
10:50:04	31.45	31.50	31.45	+0.50	1	3713
10:49:54	31.45	31.50	31.45	+0.50	3	3712
10:49:52	31.45	31.50	31.45	+0.50	3	3709
10:49:40	31.45	31.50	31.45	+0.50	1	3706
10:49:28	31.45	31.50	31.45	+0.50	2	3705
10:48:57	31.45	31.50	31.45	+0.50	1	3703
10:47:57	31.45	31.50	31.45	+0.50	1	3702
10:47:46	31.45	31.50	31.45	+0.50	10	3701
10:46:28	31.45	31.50	31.45	+0.50	1	3691
10:45:36	31.45	31.50	31.45	+0.50	1	3690
10:44:26	31.45	31.50	31.45	+0.50	2	3689
10:44:20	31.45	31.50	31.50	+0.55	1	3687
10:44:05	31.45	31.50	31.50	+0.55	1	3686
10:43:58	31.45	31.50	31.50	+0.55	2	3685
10:43:39	31.45	31.50	31.50	+0.55	1	3683
10:43:39	31.50	31.55	31.50	+0.55	9	3682
10:43:25	31.50	31.55	31.50	+0.55	1	3673
10:43:16	31.50	31.55	31.55	+0.60	1	3672
10:42:51	31.50	31.55	31.55	+0.60	1	3671
10:42:20	31.50	31.55	31.55	+0.60	4	3670
10:42:20	31.45	31.50	31.50	+0.55	17	3666
10:42:08	31.45	31.50	31.45	+0.50	3	3649
10:41:40	31.45	31.50	31.45	+0.50	1	3646
10:41:20	31.45	31.50	31.45	+0.50	1	3645
10:40:56	31.45	31.50	31.45	+0.50	2	3644
10:40:35	31.45	31.50	31.45	+0.50	1	3642
10:40:33	31.45	31.50	31.50	+0.55	1	3641
10:40:07	31.45	31.50	31.50	+0.55	1	3640
10:40:06	31.45	31.50	31.50	+0.55	1	3639
10:40:03	31.45	31.50	31.50	+0.55	2	3638
10:39:32	31.45	31.50	31.50	+0.55	1	3636
10:39:24	31.45	31.50	31.50	+0.55	1	3635
10:38:47	31.45	31.50	31.50	+0.55	1	3634
10:38:32	31.45	31.50	31.50	+0.55	2	3633
10:38:13	31.45	31.50	31.50	+0.55	5	3631
10:37:46	31.45	31.50	31.50	+0.55	3	3626
10:37:38	31.50	31.55	31.50	+0.55	2	3623
10:37:11	31.45	31.50	31.50	+0.55	1	3621
10:36:47	31.45	31.50	31.50	+0.55	2	3620
10:36:36	31.45	31.50	31.50	+0.55	8	3618
10:36:36	31.45	31.50	31.50	+0.55	10	3610
10:36:22	31.45	31.50	31.50	+0.55	2	3600
10:36:02	31.45	31.50	31.50	+0.55	2	3598
10:35:52	31.45	31.50	31.50	+0.55	2	3596
10:35:27	31.45	31.50	31.50	+0.55	2	3594
10:35:08	31.50	31.55	31.50	+0.55	1	3592
10:35:03	31.50	31.55	31.50	+0.55	2	3591
10:35:02	31.50	31.55	31.50	+0.55	7	3589
10:34:59	31.50	31.55	31.50	+0.55	1	3582
10:34:59	31.50	31.55	31.50	+0.55	1	3581
10:34:59	31.50	31.55	31.50	+0.55	4	3580
10:34:46	31.50	31.55	31.50	+0.55	5	3576
10:34:46	31.50	31.55	31.55	+0.60	1	3571
10:34:39	31.50	31.55	31.50	+0.55	5	3570
10:34:34	31.50	31.55	31.50	+0.55	2	3565
10:34:25	31.50	31.55	31.50	+0.55	1	3563
10:34:20	31.50	31.55	31.50	+0.55	1	3562
10:34:03	31.50	31.55	31.50	+0.55	1	3561
10:33:36	31.50	31.55	31.50	+0.55	5	3560
10:33:26	31.50	31.55	31.50	+0.55	3	3555
10:33:02	31.50	31.55	31.50	+0.55	2	3552
10:32:59	31.50	31.55	31.55	+0.60	1	3550
10:32:38	31.50	31.55	31.55	+0.60	1	3549
10:32:14	31.45	31.50	31.50	+0.55	5	3548
10:32:00	31.45	31.50	31.50	+0.55	1	3543
10:31:45	31.45	31.50	31.50	+0.55	1	3542
10:31:31	31.45	31.50	31.50	+0.55	2	3541
10:31:03	31.45	31.50	31.50	+0.55	1	3539
10:31:00	31.45	31.50	31.45	+0.50	1	3538
10:30:41	31.45	31.50	31.50	+0.55	1	3537
10:30:28	31.45	31.50	31.45	+0.50	2	3536
10:30:12	31.45	31.50	31.45	+0.50	1	3534
10:28:47	31.40	31.50	31.40	+0.45	1	3533
10:28:08	31.45	31.55	31.40	+0.45	1	3532
10:28:08	31.45	31.55	31.45	+0.50	1	3531
10:28:08	31.50	31.55	31.45	+0.50	1	3530
10:28:08	31.50	31.55	31.50	+0.55	2	3529
10:28:07	31.50	31.55	31.50	+0.55	4	3527
10:28:01	31.50	31.55	31.50	+0.55	1	3523
10:27:51	31.50	31.55	31.50	+0.55	1	3522
10:27:46	31.50	31.55	31.55	+0.60	1	3521
10:27:44	31.50	31.55	31.50	+0.55	1	3520
10:27:26	31.50	31.55	31.55	+0.60	1	3519
10:27:11	31.55	31.60	31.55	+0.60	7	3518
10:27:09	31.55	31.60	31.60	+0.65	5	3511
10:27:06	31.50	31.55	31.55	+0.60	1	3506
10:27:05	31.55	31.60	31.55	+0.60	1	3505
10:27:04	31.50	31.55	31.55	+0.60	2	3504
10:27:02	31.50	31.55	31.55	+0.60	1	3502
10:27:01	31.50	31.55	31.55	+0.60	1	3501
10:27:01	31.50	31.55	31.55	+0.60	1	3500
10:27:00	31.55	31.60	31.55	+0.60	2	3499
10:26:57	31.55	31.60	31.55	+0.60	1	3497
10:26:57	31.55	31.60	31.60	+0.65	2	3496
10:26:55	31.55	31.60	31.60	+0.65	1	3494
10:26:43	31.55	31.60	31.55	+0.60	19	3493
10:26:37	31.55	31.60	31.60	+0.65	10	3474
10:26:37	31.55	31.60	31.60	+0.65	1	3464
10:26:35	31.55	31.60	31.60	+0.65	4	3463
10:26:25	31.55	31.60	31.60	+0.65	1	3459
10:26:21	31.55	31.60	31.60	+0.65	7	3458
10:26:19	31.55	31.60	31.60	+0.65	3	3451
10:26:19	31.50	31.60	31.60	+0.65	10	3448
10:26:19	31.50	31.55	31.55	+0.60	35	3438
10:26:19	31.50	31.55	31.55	+0.60	1	3403
10:26:19	31.50	31.55	31.55	+0.60	1	3402
10:26:19	31.50	31.55	31.55	+0.60	9	3401
10:26:19	31.50	31.55	31.55	+0.60	2	3392
10:26:19	31.50	31.55	31.55	+0.60	2	3390
10:26:19	31.45	31.50	31.50	+0.55	60	3388
10:26:19	31.45	31.50	31.50	+0.55	95	3328
10:26:19	31.40	31.45	31.45	+0.50	29	3233
10:26:18	31.40	31.45	31.45	+0.50	2	3204
10:26:17	31.40	31.45	31.45	+0.50	10	3202
10:25:56	31.40	31.45	31.45	+0.50	2	3192
10:25:22	31.40	31.45	31.45	+0.50	1	3190
10:24:44	31.40	31.45	31.45	+0.50	1	3189
10:22:59	31.40	31.45	31.45	+0.50	4	3188
10:22:54	31.40	31.45	31.40	+0.45	2	3184
10:21:54	31.35	31.40	31.40	+0.45	2	3182
10:21:52	31.35	31.40	31.40	+0.45	1	3180
10:21:52	31.35	31.40	31.45	+0.50	7	3179
10:21:52	31.35	31.40	31.40	+0.45	1	3172
10:21:40	31.35	31.40	31.35	+0.40	1	3171
10:20:32	31.40	31.45	31.40	+0.45	1	3170
10:20:05	31.35	31.40	31.40	+0.45	1	3169
10:19:51	31.35	31.40	31.40	+0.45	1	3168
10:19:13	31.40	31.45	31.40	+0.45	18	3167
10:18:26	31.40	31.45	31.45	+0.50	1	3149
10:17:23	31.40	31.45	31.45	+0.50	1	3148
10:17:17	31.40	31.45	31.45	+0.50	1	3147
10:16:46	31.40	31.45	31.45	+0.50	2	3146
10:16:41	31.40	31.45	31.45	+0.50	1	3144
10:16:32	31.40	31.45	31.45	+0.50	3	3143
10:16:28	31.40	31.45	31.45	+0.50	1	3140
10:16:11	31.35	31.45	31.45	+0.50	2	3139
10:16:01	31.35	31.45	31.45	+0.50	1	3137
10:15:56	31.35	31.40	31.40	+0.45	1	3136
10:15:53	31.40	31.45	31.40	+0.45	3	3135
10:15:36	31.40	31.45	31.40	+0.45	1	3132
10:15:21	31.40	31.45	31.40	+0.45	2	3131
10:14:19	31.40	31.45	31.40	+0.45	1	3129
10:13:44	31.35	31.40	31.40	+0.45	10	3128
10:13:27	31.35	31.40	31.40	+0.45	1	3118
10:13:02	31.35	31.40	31.40	+0.45	1	3117
10:12:38	31.35	31.40	31.35	+0.40	2	3116
10:11:55	31.30	31.35	31.35	+0.40	2	3114
10:11:53	31.35	31.40	31.30	+0.35	1	3112
10:11:53	31.35	31.40	31.35	+0.40	1	3111
10:11:48	31.35	31.40	31.35	+0.40	1	3110
10:11:05	31.35	31.40	31.35	+0.40	1	3109
10:11:02	31.30	31.40	31.30	+0.35	2	3108
10:10:51	31.25	31.30	31.30	+0.35	1	3106
10:10:51	31.35	31.40	31.30	+0.35	8	3105
10:10:51	31.35	31.40	31.35	+0.40	2	3097
10:10:50	31.30	31.35	31.35	+0.40	1	3095
10:10:38	31.40	31.45	31.40	+0.45	11	3094
10:10:09	31.40	31.45	31.45	+0.50	1	3083
10:09:46	31.40	31.50	31.50	+0.55	5	3082
10:09:44	31.45	31.50	31.45	+0.50	23	3077
10:09:32	31.45	31.50	31.50	+0.55	1	3054
10:09:32	31.45	31.50	31.50	+0.55	2	3053
10:09:28	31.45	31.50	31.50	+0.55	2	3051
10:09:26	31.45	31.50	31.50	+0.55	6	3049
10:09:16	31.45	31.50	31.50	+0.55	1	3043
10:09:15	31.45	31.50	31.50	+0.55	2	3042
10:09:02	31.45	31.50	31.45	+0.50	1	3040
10:09:00	31.45	31.50	31.40	+0.45	1	3039
10:09:00	31.45	31.50	31.45	+0.50	2	3038
10:08:57	31.45	31.50	31.45	+0.50	2	3036
10:08:57	31.40	31.45	31.45	+0.50	3	3034
10:08:56	31.40	31.45	31.45	+0.50	1	3031
10:08:53	31.45	31.50	31.45	+0.50	11	3030
10:08:53	31.45	31.50	31.45	+0.50	5	3019
10:08:51	31.40	31.45	31.45	+0.50	29	3014
10:08:33	31.40	31.45	31.45	+0.50	1	2985
10:08:02	31.40	31.45	31.45	+0.50	1	2984
10:07:55	31.40	31.45	31.40	+0.45	1	2983
10:07:54	31.35	31.40	31.40	+0.45	1	2982
10:07:49	31.35	31.40	31.40	+0.45	4	2981
10:07:49	31.35	31.40	31.40	+0.45	2	2977
10:07:45	31.35	31.40	31.40	+0.45	1	2975
10:07:45	31.35	31.40	31.40	+0.45	13	2974
10:07:45	31.35	31.40	31.40	+0.45	13	2961
10:07:45	31.35	31.40	31.40	+0.45	2	2948
10:07:45	31.35	31.40	31.40	+0.45	9	2946
10:07:20	31.30	31.35	31.35	+0.40	18	2937
10:07:15	31.25	31.30	31.30	+0.35	11	2919
10:07:00	31.25	31.30	31.30	+0.35	3	2908
10:06:45	31.25	31.30	31.25	+0.30	1	2905
10:06:34	31.25	31.30	31.25	+0.30	1	2904
10:06:00	31.25	31.30	31.25	+0.30	1	2903
10:05:25	31.25	31.30	31.25	+0.30	1	2902
10:05:19	31.25	31.30	31.25	+0.30	2	2901
10:05:02	31.20	31.25	31.25	+0.30	20	2899
10:04:48	31.25	31.30	31.25	+0.30	1	2879
10:04:48	31.25	31.30	31.25	+0.30	1	2878
10:04:15	31.20	31.30	31.30	+0.35	1	2877
10:04:05	31.20	31.25	31.25	+0.30	2	2876
10:03:55	31.20	31.25	31.25	+0.30	2	2874
10:03:53	31.20	31.25	31.25	+0.30	5	2872
10:03:40	31.20	31.25	31.25	+0.30	1	2867
10:03:16	31.20	31.25	31.20	+0.25	1	2866
10:02:58	31.20	31.25	31.20	+0.25	2	2865
10:02:52	31.25	31.30	31.25	+0.30	6	2863
10:02:52	31.25	31.30	31.25	+0.30	2	2857
10:02:33	31.25	31.30	31.25	+0.30	1	2855
10:02:04	31.30	31.35	31.30	+0.35	10	2854
10:01:52	31.30	31.35	31.30	+0.35	2	2844
10:01:12	31.30	31.35	31.30	+0.35	1	2842
10:00:47	31.25	31.30	31.30	+0.35	1	2841
10:00:14	31.30	31.35	31.25	+0.30	1	2840
10:00:14	31.30	31.35	31.30	+0.35	2	2839
10:00:04	31.25	31.30	31.30	+0.35	1	2837
09:59:49	31.25	31.30	31.30	+0.35	1	2836
09:59:25	31.25	31.35	31.35	+0.40	2	2835
09:59:11	31.30	31.35	31.30	+0.35	2	2833
09:59:03	31.30	31.35	31.30	+0.35	2	2831
09:58:30	31.25	31.30	31.30	+0.35	2	2829
09:58:29	31.25	31.35	31.25	+0.30	3	2827
09:58:24	31.30	31.35	31.30	+0.35	1	2824
09:58:03	31.25	31.30	31.30	+0.35	1	2823
09:57:57	31.30	31.35	31.25	+0.30	11	2822
09:57:57	31.30	31.35	31.30	+0.35	9	2811
09:57:42	31.30	31.35	31.30	+0.35	3	2802
09:57:30	31.30	31.35	31.30	+0.35	1	2799
09:57:27	31.25	31.30	31.30	+0.35	3	2798
09:57:23	31.30	31.35	31.30	+0.35	2	2795
09:57:12	31.25	31.30	31.30	+0.35	2	2793
09:56:53	31.25	31.30	31.30	+0.35	5	2791
09:56:51	31.25	31.30	31.35	+0.40	3	2786
09:56:51	31.25	31.30	31.30	+0.35	10	2783
09:56:25	31.30	31.35	31.30	+0.35	9	2773
09:56:19	31.30	31.35	31.30	+0.35	1	2764
09:56:06	31.30	31.35	31.30	+0.35	1	2763
09:56:05	31.30	31.35	31.30	+0.35	2	2762
09:55:57	31.30	31.35	31.30	+0.35	2	2760
09:55:57	31.25	31.30	31.30	+0.35	4	2758
09:55:53	31.25	31.30	31.30	+0.35	1	2754
09:55:50	31.25	31.30	31.30	+0.35	1	2753
09:55:24	31.25	31.30	31.30	+0.35	1	2752
09:55:09	31.25	31.30	31.30	+0.35	10	2751
09:55:06	31.20	31.25	31.25	+0.30	4	2741
09:55:01	31.20	31.25	31.25	+0.30	2	2737
09:55:01	31.25	31.30	31.25	+0.30	1	2735
09:54:54	31.25	31.30	31.25	+0.30	1	2734
09:54:41	31.20	31.25	31.25	+0.30	1	2733
09:54:38	31.25	31.30	31.20	+0.25	4	2732
09:54:38	31.25	31.30	31.25	+0.30	1	2728
09:54:37	31.25	31.30	31.25	+0.30	1	2727
09:54:20	31.20	31.25	31.25	+0.30	3	2726
09:54:09	31.20	31.25	31.25	+0.30	2	2723
09:53:53	31.25	31.30	31.25	+0.30	2	2721
09:53:50	31.25	31.30	31.25	+0.30	1	2719
09:53:41	31.25	31.30	31.25	+0.30	1	2718
09:53:40	31.25	31.30	31.25	+0.30	2	2717
09:53:28	31.25	31.30	31.25	+0.30	2	2715
09:53:24	31.25	31.30	31.25	+0.30	2	2713
09:53:20	31.25	31.30	31.25	+0.30	2	2711
09:53:18	31.25	31.30	31.30	+0.35	5	2709
09:53:11	31.25	31.30	31.25	+0.30	6	2704
09:53:11	31.25	31.30	31.25	+0.30	1	2698
09:53:00	31.25	31.30	31.25	+0.30	1	2697
09:52:50	31.25	31.30	31.30	+0.35	1	2696
09:52:45	31.25	31.30	31.30	+0.35	5	2695
09:52:29	31.30	31.35	31.30	+0.35	1	2690
09:52:12	31.30	31.35	31.30	+0.35	2	2689
09:52:01	31.30	31.35	31.30	+0.35	2	2687
09:51:53	31.25	31.30	31.30	+0.35	1	2685
09:51:48	31.25	31.35	31.25	+0.30	1	2684
09:51:46	31.25	31.35	31.25	+0.30	1	2683
09:51:44	31.30	31.35	31.30	+0.35	1	2682
09:51:37	31.30	31.35	31.30	+0.35	4	2681
09:51:29	31.30	31.35	31.30	+0.35	1	2677
09:51:20	31.30	31.35	31.30	+0.35	7	2676
09:51:17	31.30	31.35	31.35	+0.40	5	2669
09:51:08	31.30	31.40	31.30	+0.35	1	2664
09:50:57	31.30	31.35	31.35	+0.40	5	2663
09:50:50	31.30	31.35	31.30	+0.35	2	2658
09:50:38	31.30	31.40	31.30	+0.35	7	2656
09:50:37	31.30	31.40	31.30	+0.35	2	2649
09:50:26	31.30	31.40	31.30	+0.35	1	2647
09:50:24	31.30	31.40	31.30	+0.35	1	2646
09:50:17	31.30	31.40	31.30	+0.35	1	2645
09:50:15	31.30	31.40	31.30	+0.35	1	2644
09:50:05	31.30	31.45	31.30	+0.35	3	2643
09:50:02	31.30	31.40	31.40	+0.45	2	2640
09:49:59	31.30	31.40	31.40	+0.45	1	2638
09:49:55	31.40	31.45	31.40	+0.45	3	2637
09:49:55	31.40	31.45	31.40	+0.45	1	2634
09:49:55	31.30	31.40	31.40	+0.45	6	2633
09:49:53	31.30	31.40	31.30	+0.35	1	2627
09:49:46	31.35	31.40	31.35	+0.40	1	2626
09:49:45	31.35	31.40	31.35	+0.40	1	2625
09:49:43	31.35	31.40	31.40	+0.45	1	2624
09:49:40	31.30	31.35	31.35	+0.40	1	2623
09:49:39	31.30	31.35	31.35	+0.40	1	2622
09:49:24	31.30	31.35	31.35	+0.40	5	2621
09:49:22	31.30	31.35	31.35	+0.40	1	2616
09:49:16	31.30	31.35	31.35	+0.40	3	2615
09:49:04	31.35	31.40	31.35	+0.40	49	2612
09:49:04	31.35	31.40	31.35	+0.40	9	2563
09:49:04	31.35	31.40	31.35	+0.40	2	2554
09:49:04	31.35	31.40	31.35	+0.40	48	2552
09:49:03	31.35	31.40	31.35	+0.40	10	2504
09:49:02	31.35	31.40	31.35	+0.40	27	2494
09:48:18	31.40	31.45	31.40	+0.45	2	2467
09:48:17	31.35	31.40	31.40	+0.45	8	2465
09:48:12	31.35	31.40	31.40	+0.45	2	2457
09:48:07	31.35	31.40	31.35	+0.40	1	2455
09:47:21	31.40	31.45	31.40	+0.45	21	2454
09:47:03	31.40	31.45	31.40	+0.45	1	2433
09:46:54	31.40	31.45	31.40	+0.45	1	2432
09:46:49	31.35	31.45	31.45	+0.50	1	2431
09:46:39	31.35	31.40	31.40	+0.45	3	2430
09:46:39	31.35	31.40	31.40	+0.45	5	2427
09:46:28	31.35	31.40	31.45	+0.50	1	2422
09:46:28	31.35	31.40	31.40	+0.45	1	2421
09:46:26	31.40	31.45	31.40	+0.45	25	2420
09:46:26	31.40	31.45	31.40	+0.45	10	2395
09:46:08	31.40	31.45	31.45	+0.50	1	2385
09:46:00	31.45	31.50	31.45	+0.50	16	2384
09:46:00	31.40	31.45	31.45	+0.50	4	2368
09:45:53	31.40	31.50	31.40	+0.45	2	2364
09:45:26	31.40	31.50	31.40	+0.45	1	2362
09:45:16	31.45	31.50	31.45	+0.50	1	2361
09:45:05	31.45	31.50	31.45	+0.50	3	2360
09:45:00	31.45	31.50	31.45	+0.50	1	2357
09:44:56	31.45	31.50	31.45	+0.50	1	2356
09:44:54	31.45	31.50	31.45	+0.50	1	2355
09:44:30	31.40	31.45	31.45	+0.50	2	2354
09:44:30	31.40	31.45	31.45	+0.50	1	2352
09:44:18	31.45	31.50	31.45	+0.50	2	2351
09:44:06	31.45	31.55	31.55	+0.60	4	2349
09:43:54	31.45	31.55	31.45	+0.50	1	2345
09:43:54	31.45	31.55	31.45	+0.50	1	2344
09:43:39	31.40	31.45	31.45	+0.50	9	2343
09:43:13	31.40	31.45	31.45	+0.50	1	2334
09:43:13	31.45	31.50	31.45	+0.50	2	2333
09:43:13	31.50	31.55	31.50	+0.55	39	2331
09:43:02	31.50	31.55	31.50	+0.55	7	2292
09:42:59	31.50	31.55	31.50	+0.55	1	2285
09:42:55	31.50	31.55	31.50	+0.55	2	2284
09:42:52	31.50	31.55	31.50	+0.55	30	2282
09:42:42	31.50	31.55	31.55	+0.60	8	2252
09:42:35	31.50	31.55	31.50	+0.55	1	2244
09:42:30	31.50	31.55	31.55	+0.60	1	2243
09:42:26	31.50	31.55	31.55	+0.60	1	2242
09:42:07	31.50	31.55	31.50	+0.55	1	2241
09:41:56	31.50	31.55	31.50	+0.55	8	2240
09:41:53	31.50	31.55	31.50	+0.55	1	2232
09:41:44	31.50	31.55	31.50	+0.55	1	2231
09:41:44	31.50	31.55	31.50	+0.55	1	2230
09:41:43	31.50	31.55	31.50	+0.55	1	2229
09:41:32	31.50	31.55	31.50	+0.55	2	2228
09:41:23	31.50	31.55	31.50	+0.55	2	2226
09:40:59	31.50	31.55	31.50	+0.55	1	2224
09:40:49	31.55	31.60	31.55	+0.60	1	2223
09:40:46	31.55	31.60	31.55	+0.60	1	2222
09:40:46	31.50	31.55	31.55	+0.60	1	2221
09:40:45	31.50	31.55	31.55	+0.60	1	2220
09:40:41	31.50	31.55	31.55	+0.60	2	2219
09:40:35	31.50	31.55	31.55	+0.60	3	2217
09:40:34	31.50	31.55	31.55	+0.60	1	2214
09:40:25	31.55	31.60	31.55	+0.60	1	2213
09:40:18	31.50	31.55	31.55	+0.60	3	2212
09:40:12	31.50	31.55	31.55	+0.60	2	2209
09:39:57	31.45	31.55	31.55	+0.60	10	2207
09:39:36	31.45	31.55	31.55	+0.60	2	2197
09:39:32	31.45	31.50	31.50	+0.55	1	2195
09:39:29	31.45	31.55	31.45	+0.50	1	2194
09:39:25	31.45	31.50	31.50	+0.55	19	2193
09:39:22	31.40	31.45	31.45	+0.50	15	2174
09:38:59	31.40	31.45	31.40	+0.45	1	2159
09:38:57	31.40	31.45	31.40	+0.45	1	2158
09:38:53	31.40	31.45	31.40	+0.45	1	2157
09:38:47	31.35	31.40	31.40	+0.45	13	2156
09:38:27	31.35	31.40	31.40	+0.45	1	2143
09:38:08	31.40	31.45	31.40	+0.45	1	2142
09:38:03	31.35	31.40	31.40	+0.45	4	2141
09:37:56	31.35	31.40	31.40	+0.45	2	2137
09:37:42	31.35	31.40	31.40	+0.45	1	2135
09:37:27	31.35	31.40	31.40	+0.45	1	2134
09:37:21	31.35	31.40	31.40	+0.45	1	2133
09:37:19	31.35	31.40	31.40	+0.45	2	2132
09:36:46	31.40	31.45	31.40	+0.45	1	2130
09:36:38	31.35	31.40	31.40	+0.45	1	2129
09:36:24	31.35	31.40	31.40	+0.45	10	2128
09:36:18	31.40	31.45	31.40	+0.45	18	2118
09:36:04	31.45	31.50	31.45	+0.50	1	2100
09:35:54	31.45	31.50	31.45	+0.50	22	2099
09:35:54	31.45	31.50	31.45	+0.50	6	2077
09:35:19	31.45	31.50	31.45	+0.50	1	2071
09:35:01	31.45	31.50	31.45	+0.50	4	2070
09:34:29	31.40	31.45	31.45	+0.50	3	2066
09:34:28	31.45	31.50	31.45	+0.50	2	2063
09:34:25	31.45	31.50	31.45	+0.50	1	2061
09:34:22	31.40	31.45	31.45	+0.50	4	2060
09:34:22	31.40	31.45	31.45	+0.50	15	2056
09:34:19	31.40	31.45	31.40	+0.45	1	2041
09:34:16	31.40	31.45	31.40	+0.45	7	2040
09:34:01	31.40	31.45	31.40	+0.45	9	2033
09:33:46	31.35	31.40	31.40	+0.45	1	2024
09:33:46	31.40	31.45	31.35	+0.40	5	2023
09:33:46	31.40	31.45	31.40	+0.45	4	2018
09:33:35	31.35	31.40	31.40	+0.45	3	2014
09:33:35	31.30	31.35	31.35	+0.40	1	2011
09:33:35	31.35	31.40	31.35	+0.40	3	2010
09:33:35	31.35	31.40	31.35	+0.40	5	2007
09:33:13	31.35	31.45	31.35	+0.40	7	2002
09:33:12	31.40	31.45	31.40	+0.45	1	1995
09:33:00	31.40	31.45	31.40	+0.45	1	1994
09:32:57	31.35	31.40	31.40	+0.45	4	1993
09:32:53	31.35	31.40	31.35	+0.40	2	1989
09:32:48	31.35	31.40	31.40	+0.45	2	1987
09:32:43	31.35	31.40	31.35	+0.40	10	1985
09:32:43	31.40	31.45	31.40	+0.45	24	1975
09:32:08	31.40	31.45	31.45	+0.50	1	1951
09:32:00	31.45	31.50	31.45	+0.50	1	1950
09:31:50	31.40	31.45	31.45	+0.50	1	1949
09:31:37	31.45	31.50	31.45	+0.50	1	1948
09:31:30	31.40	31.45	31.45	+0.50	1	1947
09:31:27	31.45	31.50	31.45	+0.50	3	1946
09:31:20	31.45	31.50	31.45	+0.50	2	1943
09:31:20	31.45	31.50	31.50	+0.55	2	1941
09:31:17	31.45	31.50	31.45	+0.50	1	1939
09:31:13	31.45	31.50	31.45	+0.50	2	1938
09:31:08	31.45	31.50	31.50	+0.55	1	1936
09:30:53	31.45	31.50	31.45	+0.50	1	1935
09:30:50	31.45	31.55	31.45	+0.50	1	1934
09:30:44	31.45	31.55	31.45	+0.50	2	1933
09:30:42	31.50	31.55	31.50	+0.55	1	1931
09:30:39	31.50	31.55	31.50	+0.55	1	1930
09:30:38	31.50	31.55	31.50	+0.55	3	1929
09:30:29	31.50	31.55	31.50	+0.55	7	1926
09:30:05	31.55	31.60	31.55	+0.60	6	1919
09:30:05	31.55	31.60	31.55	+0.60	2	1913
09:29:52	31.50	31.55	31.60	+0.65	3	1911
09:29:52	31.50	31.55	31.55	+0.60	3	1908
09:29:49	31.50	31.55	31.50	+0.55	3	1905
09:29:42	31.50	31.55	31.55	+0.60	3	1902
09:29:42	31.55	31.60	31.55	+0.60	28	1899
09:29:42	31.55	31.60	31.60	+0.65	1	1871
09:29:41	31.55	31.60	31.55	+0.60	1	1870
09:29:39	31.55	31.60	31.60	+0.65	1	1869
09:29:32	31.55	31.60	31.60	+0.65	2	1868
09:29:30	31.55	31.60	31.60	+0.65	1	1866
09:29:29	31.60	31.65	31.60	+0.65	25	1865
09:29:27	31.60	31.65	31.65	+0.70	1	1840
09:29:25	31.60	31.65	31.65	+0.70	2	1839
09:29:21	31.60	31.65	31.65	+0.70	5	1837
09:29:15	31.65	31.70	31.65	+0.70	1	1832
09:29:10	31.60	31.65	31.65	+0.70	1	1831
09:29:09	31.60	31.65	31.65	+0.70	3	1830
09:29:07	31.65	31.70	31.65	+0.70	10	1827
09:29:02	31.60	31.65	31.65	+0.70	3	1817
09:29:02	31.60	31.65	31.65	+0.70	1	1814
09:29:02	31.60	31.65	31.65	+0.70	1	1813
09:29:02	31.60	31.65	31.65	+0.70	1	1812
09:29:01	31.60	31.65	31.65	+0.70	1	1811
09:29:01	31.60	31.65	31.65	+0.70	1	1810
09:29:00	31.60	31.65	31.65	+0.70	5	1809
09:28:58	31.60	31.65	31.65	+0.70	2	1804
09:28:57	31.60	31.65	31.65	+0.70	5	1802
09:28:56	31.60	31.65	31.65	+0.70	5	1797
09:28:53	31.60	31.65	31.65	+0.70	3	1792
09:28:47	31.60	31.65	31.60	+0.65	1	1789
09:28:43	31.55	31.60	31.60	+0.65	3	1788
09:28:43	31.55	31.60	31.60	+0.65	10	1785
09:28:43	31.55	31.60	31.60	+0.65	26	1775
09:28:43	31.55	31.60	31.60	+0.65	20	1749
09:28:39	31.55	31.60	31.60	+0.65	3	1729
09:28:28	31.55	31.60	31.60	+0.65	1	1726
09:28:19	31.55	31.60	31.60	+0.65	1	1725
09:28:17	31.55	31.60	31.60	+0.65	1	1724
09:27:56	31.55	31.60	31.60	+0.65	1	1723
09:27:45	31.55	31.60	31.55	+0.60	1	1722
09:27:38	31.50	31.55	31.55	+0.60	2	1721
09:27:35	31.50	31.55	31.50	+0.55	1	1719
09:27:31	31.50	31.55	31.55	+0.60	3	1718
09:27:30	31.50	31.55	31.55	+0.60	2	1715
09:27:23	31.55	31.60	31.55	+0.60	11	1713
09:27:23	31.55	31.60	31.55	+0.60	1	1702
09:27:17	31.55	31.60	31.55	+0.60	2	1701
09:27:04	31.55	31.60	31.55	+0.60	1	1699
09:26:57	31.55	31.60	31.60	+0.65	5	1698
09:26:57	31.55	31.60	31.60	+0.65	1	1693
09:26:55	31.55	31.60	31.60	+0.65	1	1692
09:26:51	31.55	31.60	31.60	+0.65	3	1691
09:26:43	31.55	31.60	31.60	+0.65	5	1688
09:26:35	31.55	31.60	31.60	+0.65	5	1683
09:26:31	31.55	31.60	31.55	+0.60	1	1678
09:26:27	31.60	31.65	31.60	+0.65	2	1677
09:26:26	31.60	31.65	31.60	+0.65	1	1675
09:26:20	31.60	31.65	31.60	+0.65	1	1674
09:26:19	31.60	31.65	31.60	+0.65	3	1673
09:26:13	31.60	31.65	31.60	+0.65	1	1670
09:26:10	31.60	31.65	31.60	+0.65	2	1669
09:26:08	31.55	31.60	31.60	+0.65	5	1667
09:26:03	31.55	31.60	31.60	+0.65	1	1662
09:26:02	31.55	31.60	31.60	+0.65	2	1661
09:25:59	31.55	31.60	31.60	+0.65	1	1659
09:25:58	31.55	31.60	31.60	+0.65	1	1658
09:25:55	31.55	31.60	31.60	+0.65	1	1657
09:25:54	31.55	31.60	31.60	+0.65	1	1656
09:25:54	31.55	31.65	31.65	+0.70	2	1655
09:25:54	31.55	31.60	31.60	+0.65	1	1653
09:25:53	31.60	31.65	31.60	+0.65	10	1652
09:25:47	31.60	31.65	31.65	+0.70	1	1642
09:25:45	31.60	31.65	31.65	+0.70	1	1641
09:25:41	31.60	31.65	31.65	+0.70	1	1640
09:25:38	31.60	31.65	31.60	+0.65	1	1639
09:25:38	31.60	31.65	31.60	+0.65	2	1638
09:25:33	31.55	31.65	31.65	+0.70	1	1636
09:25:32	31.60	31.65	31.55	+0.60	1	1635
09:25:32	31.60	31.65	31.60	+0.65	2	1634
09:25:30	31.55	31.65	31.65	+0.70	1	1632
09:25:28	31.60	31.65	31.60	+0.65	6	1631
09:25:28	31.65	31.70	31.65	+0.70	22	1625
09:25:25	31.65	31.70	31.70	+0.75	1	1603
09:25:24	31.65	31.70	31.70	+0.75	1	1602
09:25:24	31.65	31.70	31.70	+0.75	2	1601
09:25:22	31.65	31.70	31.70	+0.75	2	1599
09:25:21	31.65	31.70	31.70	+0.75	2	1597
09:25:21	31.65	31.70	31.70	+0.75	1	1595
09:25:19	31.65	31.70	31.70	+0.75	1	1594
09:25:16	31.65	31.70	31.70	+0.75	1	1593
09:25:15	31.65	31.70	31.65	+0.70	2	1592
09:25:15	31.65	31.70	31.70	+0.75	1	1590
09:25:11	31.70	31.75	31.70	+0.75	18	1589
09:25:08	31.70	31.75	31.70	+0.75	1	1571
09:25:07	31.65	31.70	31.70	+0.75	26	1570
09:25:06	31.65	31.70	31.65	+0.70	1	1544
09:25:06	31.65	31.70	31.70	+0.75	6	1543
09:25:06	31.60	31.65	31.65	+0.70	37	1537
09:25:06	31.55	31.60	31.60	+0.65	113	1500
09:25:06	31.50	31.55	31.55	+0.60	22	1387
09:25:06	31.35	31.45	31.50	+0.55	30	1365
09:25:06	31.35	31.45	31.45	+0.50	19	1335
09:24:59	31.35	31.40	31.40	+0.45	19	1316
09:24:59	31.35	31.40	31.40	+0.45	4	1297
09:24:59	31.30	31.35	31.35	+0.40	11	1293
09:24:59	31.25	31.35	31.35	+0.40	45	1282
09:24:58	31.25	31.30	31.30	+0.35	1	1237
09:24:57	31.30	31.35	31.30	+0.35	1	1236
09:24:56	31.30	31.35	31.30	+0.35	2	1235
09:24:56	31.30	31.35	31.30	+0.35	1	1233
09:24:33	31.30	31.35	31.30	+0.35	1	1232
09:24:31	31.25	31.30	31.30	+0.35	1	1231
09:24:18	31.30	31.35	31.30	+0.35	1	1230
09:24:06	31.30	31.35	31.30	+0.35	1	1229
09:24:05	31.30	31.35	31.30	+0.35	1	1228
09:24:05	31.30	31.35	31.30	+0.35	14	1227
09:24:03	31.30	31.35	31.30	+0.35	2	1213
09:24:01	31.30	31.35	31.30	+0.35	1	1211
09:23:55	31.30	31.35	31.30	+0.35	4	1210
09:23:47	31.35	31.40	31.35	+0.40	6	1206
09:23:38	31.35	31.40	31.35	+0.40	1	1200
09:23:35	31.35	31.40	31.35	+0.40	2	1199
09:23:32	31.35	31.40	31.35	+0.40	3	1197
09:23:08	31.35	31.40	31.35	+0.40	1	1194
09:23:03	31.35	31.40	31.35	+0.40	2	1193
09:22:58	31.35	31.40	31.35	+0.40	2	1191
09:22:49	31.35	31.40	31.35	+0.40	1	1189
09:22:48	31.30	31.35	31.35	+0.40	1	1188
09:22:46	31.35	31.40	31.35	+0.40	1	1187
09:22:41	31.35	31.40	31.35	+0.40	9	1186
09:22:41	31.35	31.40	31.35	+0.40	7	1177
09:22:16	31.35	31.40	31.35	+0.40	3	1170
09:22:16	31.35	31.40	31.40	+0.45	1	1167
09:21:46	31.40	31.45	31.35	+0.40	3	1166
09:21:46	31.40	31.45	31.40	+0.45	7	1163
09:21:45	31.35	31.45	31.45	+0.50	9	1156
09:21:44	31.35	31.40	31.45	+0.50	3	1147
09:21:44	31.35	31.40	31.40	+0.45	1	1144
09:21:40	31.35	31.40	31.40	+0.45	3	1143
09:21:24	31.35	31.40	31.40	+0.45	1	1140
09:20:47	31.35	31.40	31.40	+0.45	3	1139
09:20:47	31.35	31.40	31.40	+0.45	1	1136
09:20:39	31.35	31.40	31.40	+0.45	1	1135
09:20:36	31.35	31.40	31.35	+0.40	3	1134
09:20:31	31.35	31.40	31.35	+0.40	1	1131
09:20:09	31.35	31.40	31.40	+0.45	1	1130
09:20:08	31.35	31.40	31.40	+0.45	1	1129
09:19:47	31.35	31.40	31.40	+0.45	5	1128
09:19:46	31.40	31.45	31.40	+0.45	1	1123
09:19:41	31.40	31.45	31.40	+0.45	1	1122
09:19:35	31.35	31.45	31.45	+0.50	1	1121
09:19:26	31.35	31.40	31.45	+0.50	1	1120
09:19:26	31.35	31.40	31.40	+0.45	2	1119
09:19:23	31.40	31.45	31.40	+0.45	14	1117
09:19:12	31.40	31.45	31.45	+0.50	1	1103
09:19:09	31.45	31.50	31.45	+0.50	3	1102
09:19:09	31.45	31.50	31.45	+0.50	9	1099
09:18:49	31.45	31.50	31.45	+0.50	1	1090
09:18:44	31.45	31.50	31.45	+0.50	1	1089
09:18:42	31.45	31.50	31.50	+0.55	2	1088
09:18:39	31.45	31.50	31.45	+0.50	1	1086
09:18:35	31.45	31.50	31.50	+0.55	1	1085
09:18:27	31.45	31.50	31.45	+0.50	2	1084
09:18:03	31.45	31.50	31.45	+0.50	1	1082
09:17:52	31.50	31.55	31.50	+0.55	5	1081
09:17:49	31.45	31.50	31.50	+0.55	4	1076
09:17:43	31.45	31.50	31.50	+0.55	1	1072
09:17:42	31.45	31.50	31.45	+0.50	5	1071
09:17:30	31.45	31.50	31.50	+0.55	1	1066
09:17:12	31.50	31.55	31.50	+0.55	14	1065
09:17:12	31.55	31.60	31.55	+0.60	11	1051
09:17:00	31.55	31.60	31.60	+0.65	1	1040
09:17:00	31.55	31.60	31.60	+0.65	2	1039
09:16:54	31.50	31.60	31.60	+0.65	6	1037
09:16:51	31.50	31.55	31.55	+0.60	1	1031
09:16:49	31.55	31.60	31.50	+0.55	2	1030
09:16:49	31.55	31.60	31.55	+0.60	6	1028
09:16:46	31.50	31.60	31.60	+0.65	16	1022
09:16:42	31.50	31.55	31.60	+0.65	1	1006
09:16:42	31.50	31.55	31.55	+0.60	1	1005
09:16:39	31.50	31.60	31.60	+0.65	1	1004
09:16:39	31.50	31.60	31.50	+0.55	2	1003
09:16:34	31.55	31.60	31.60	+0.65	4	1001
09:16:34	31.50	31.55	31.55	+0.60	38	997
09:16:34	31.45	31.50	31.50	+0.55	5	959
09:16:33	31.45	31.50	31.50	+0.55	1	954
09:16:31	31.45	31.50	31.50	+0.55	1	953
09:16:28	31.45	31.50	31.50	+0.55	2	952
09:16:28	31.50	31.55	31.50	+0.55	1	950
09:16:28	31.50	31.55	31.50	+0.55	1	949
09:16:25	31.45	31.50	31.50	+0.55	3	948
09:16:25	31.50	31.55	31.50	+0.55	2	945
09:16:19	31.45	31.50	31.50	+0.55	3	943
09:16:13	31.50	31.55	31.50	+0.55	4	940
09:16:03	31.50	31.55	31.50	+0.55	2	936
09:16:02	31.45	31.50	31.50	+0.55	18	934
09:15:58	31.45	31.50	31.45	+0.50	1	916
09:15:44	31.45	31.55	31.45	+0.50	2	915
09:15:44	31.45	31.50	31.50	+0.55	9	913
09:15:44	31.50	31.55	31.50	+0.55	1	904
09:15:42	31.50	31.55	31.50	+0.55	1	903
09:15:34	31.50	31.55	31.50	+0.55	1	902
09:15:31	31.45	31.50	31.50	+0.55	1	901
09:15:23	31.50	31.55	31.50	+0.55	10	900
09:15:21	31.45	31.50	31.50	+0.55	5	890
09:15:21	31.45	31.50	31.50	+0.55	5	885
09:15:18	31.45	31.50	31.50	+0.55	3	880
09:15:15	31.45	31.50	31.50	+0.55	3	877
09:15:14	31.45	31.50	31.50	+0.55	4	874
09:15:11	31.45	31.50	31.50	+0.55	1	870
09:15:09	31.45	31.50	31.50	+0.55	1	869
09:15:04	31.45	31.50	31.45	+0.50	1	868
09:14:59	31.45	31.50	31.50	+0.55	19	867
09:14:51	31.45	31.50	31.50	+0.55	1	848
09:14:48	31.45	31.50	31.45	+0.50	2	847
09:14:39	31.45	31.50	31.50	+0.55	1	845
09:14:38	31.40	31.45	31.45	+0.50	3	844
09:14:38	31.45	31.50	31.45	+0.50	1	841
09:14:37	31.45	31.50	31.45	+0.50	2	840
09:14:37	31.45	31.50	31.45	+0.50	1	838
09:14:33	31.45	31.50	31.45	+0.50	1	837
09:14:17	31.45	31.50	31.45	+0.50	1	836
09:14:09	31.45	31.50	31.45	+0.50	1	835
09:14:04	31.45	31.50	31.45	+0.50	1	834
09:14:04	31.45	31.50	31.45	+0.50	1	833
09:13:40	31.45	31.50	31.50	+0.55	4	832
09:13:37	31.45	31.50	31.50	+0.55	1	828
09:13:37	31.45	31.50	31.50	+0.55	4	827
09:13:32	31.50	31.55	31.50	+0.55	2	823
09:13:32	31.45	31.55	31.55	+0.60	1	821
09:13:31	31.45	31.50	31.50	+0.55	1	820
09:13:30	31.45	31.50	31.50	+0.55	7	819
09:13:23	31.50	31.55	31.50	+0.55	1	812
09:13:18	31.45	31.55	31.55	+0.60	2	811
09:13:17	31.45	31.55	31.55	+0.60	1	809
09:13:15	31.50	31.55	31.50	+0.55	4	808
09:13:15	31.50	31.55	31.50	+0.55	3	804
09:13:07	31.50	31.55	31.55	+0.60	1	801
09:13:03	31.45	31.50	31.50	+0.55	4	800
09:13:01	31.45	31.50	31.45	+0.50	1	796
09:13:01	31.45	31.50	31.45	+0.50	13	795
09:13:01	31.50	31.55	31.50	+0.55	7	782
09:13:01	31.50	31.55	31.50	+0.55	4	775
09:12:59	31.50	31.55	31.55	+0.60	2	771
09:12:54	31.50	31.55	31.55	+0.60	1	769
09:12:53	31.55	31.60	31.55	+0.60	7	768
09:12:53	31.55	31.60	31.60	+0.65	1	761
09:12:52	31.55	31.60	31.60	+0.65	5	760
09:12:52	31.55	31.60	31.55	+0.60	2	755
09:12:49	31.55	31.60	31.60	+0.65	1	753
09:12:47	31.50	31.60	31.60	+0.65	1	752
09:12:44	31.50	31.60	31.60	+0.65	5	751
09:12:43	31.55	31.60	31.55	+0.60	1	746
09:12:42	31.50	31.60	31.60	+0.65	5	745
09:12:41	31.50	31.55	31.55	+0.60	10	740
09:12:36	31.50	31.55	31.55	+0.60	10	730
09:12:34	31.50	31.55	31.50	+0.55	3	720
09:12:34	31.45	31.50	31.50	+0.55	45	717
09:12:28	31.45	31.50	31.45	+0.50	1	672
09:12:25	31.45	31.50	31.50	+0.55	1	671
09:12:16	31.45	31.50	31.45	+0.50	1	670
09:12:14	31.45	31.50	31.45	+0.50	1	669
09:12:13	31.40	31.45	31.45	+0.50	1	668
09:12:12	31.40	31.45	31.45	+0.50	30	667
09:12:05	31.35	31.40	31.45	+0.50	7	637
09:12:05	31.35	31.40	31.40	+0.45	13	630
09:11:58	31.30	31.40	31.40	+0.45	1	617
09:11:54	31.30	31.35	31.40	+0.45	8	616
09:11:54	31.30	31.35	31.35	+0.40	2	608
09:11:53	31.30	31.35	31.35	+0.40	1	606
09:11:52	31.30	31.40	31.40	+0.45	1	605
09:11:52	31.30	31.40	31.40	+0.45	3	604
09:11:49	31.30	31.35	31.40	+0.45	3	601
09:11:49	31.30	31.35	31.35	+0.40	2	598
09:11:46	31.30	31.35	31.35	+0.40	20	596
09:11:37	31.30	31.35	31.30	+0.35	1	576
09:11:31	31.30	31.35	31.30	+0.35	2	575
09:11:19	31.25	31.35	31.35	+0.40	1	573
09:11:16	31.25	31.30	31.30	+0.35	20	572
09:11:05	31.20	31.25	31.25	+0.30	1	552
09:11:03	31.20	31.25	31.25	+0.30	2	551
09:11:01	31.20	31.25	31.25	+0.30	1	549
09:10:56	31.25	31.30	31.25	+0.30	1	548
09:10:53	31.25	31.30	31.25	+0.30	2	547
09:10:53	31.20	31.25	31.25	+0.30	1	545
09:10:47	31.20	31.25	31.25	+0.30	1	544
09:10:46	31.20	31.25	31.25	+0.30	10	543
09:10:40	31.20	31.25	31.25	+0.30	2	533
09:10:32	31.20	31.25	31.25	+0.30	1	531
09:10:26	31.20	31.25	31.25	+0.30	1	530
09:10:22	31.20	31.25	31.25	+0.30	1	529
09:10:19	31.20	31.25	31.25	+0.30	1	528
09:10:10	31.20	31.25	31.25	+0.30	1	527
09:10:09	31.20	31.25	31.25	+0.30	1	526
09:10:08	31.20	31.25	31.25	+0.30	1	525
09:10:04	31.25	31.30	31.25	+0.30	2	524
09:10:03	31.20	31.25	31.25	+0.30	3	522
09:09:59	31.20	31.25	31.25	+0.30	1	519
09:09:54	31.20	31.25	31.25	+0.30	1	518
09:09:52	31.20	31.25	31.20	+0.25	1	517
09:09:51	31.20	31.25	31.25	+0.30	1	516
09:09:50	31.20	31.25	31.25	+0.30	1	515
09:09:48	31.20	31.25	31.20	+0.25	1	514
09:09:47	31.20	31.25	31.25	+0.30	1	513
09:09:43	31.20	31.25	31.20	+0.25	5	512
09:09:27	31.15	31.20	31.20	+0.25	9	507
09:09:24	31.10	31.20	31.20	+0.25	1	498
09:09:21	31.05	31.15	31.15	+0.20	3	497
09:09:15	31.05	31.10	31.10	+0.15	1	494
09:09:15	31.05	31.10	31.10	+0.15	1	493
09:09:13	31.00	31.05	31.05	+0.10	2	492
09:09:13	31.00	31.05	31.05	+0.10	12	490
09:09:07	30.95	31.00	31.00	+0.05	1	478
09:09:07	30.95	31.00	31.00	+0.05	1	477
09:09:06	30.95	31.00	31.00	+0.05	1	476
09:09:05	30.95	31.00	31.00	+0.05	2	475
09:08:59	30.95	31.00	31.00	+0.05	1	473
09:08:34	30.90	31.00	31.00	+0.05	1	472
09:08:33	30.90	30.95	30.95	0	1	471
09:08:33	30.90	30.95	30.95	0	13	470
09:08:28	30.95	31.05	30.90	-0.05	18	457
09:08:28	30.95	31.05	30.95	0	15	439
09:08:20	30.95	31.05	31.05	+0.10	1	424
09:08:12	30.90	31.00	31.00	+0.05	3	423
09:07:57	30.90	31.00	30.90	-0.05	5	420
09:07:56	30.90	30.95	30.95	0	2	415
09:07:56	30.90	30.95	30.90	-0.05	1	413
09:07:47	30.90	30.95	30.95	0	1	412
09:07:31	30.90	30.95	30.90	-0.05	1	411
09:07:30	30.90	30.95	30.90	-0.05	2	410
09:07:28	30.90	30.95	30.95	0	1	408
09:07:27	30.90	30.95	30.90	-0.05	1	407
09:07:22	30.90	30.95	30.95	0	1	406
09:07:20	30.90	30.95	30.95	0	5	405
09:07:18	30.85	30.90	30.90	-0.05	1	400
09:07:17	30.85	30.90	30.90	-0.05	1	399
09:07:13	30.85	30.90	30.90	-0.05	2	398
09:07:10	30.85	30.90	30.90	-0.05	1	396
09:07:08	30.85	30.90	30.90	-0.05	1	395
09:07:08	30.85	30.90	30.90	-0.05	2	394
09:06:55	30.85	30.90	30.90	-0.05	1	392
09:06:48	30.85	30.90	30.90	-0.05	2	391
09:06:40	30.90	30.95	30.90	-0.05	2	389
09:06:40	30.90	30.95	30.90	-0.05	1	387
09:06:36	30.90	30.95	30.90	-0.05	1	386
09:06:36	30.90	30.95	30.90	-0.05	1	385
09:06:31	30.90	30.95	30.90	-0.05	1	384
09:06:31	30.90	30.95	30.90	-0.05	1	383
09:06:19	30.90	30.95	30.90	-0.05	1	382
09:06:16	30.90	30.95	30.90	-0.05	2	381
09:06:14	30.90	30.95	30.90	-0.05	12	379
09:06:10	30.90	30.95	30.90	-0.05	1	367
09:06:09	30.90	30.95	30.95	0	5	366
09:06:07	30.90	30.95	30.90	-0.05	2	361
09:06:02	30.90	30.95	30.90	-0.05	1	359
09:06:00	30.90	30.95	30.90	-0.05	1	358
09:05:57	30.90	30.95	30.90	-0.05	2	357
09:05:55	30.95	31.00	30.95	0	9	355
09:05:53	30.95	31.00	30.95	0	1	346
09:05:52	30.95	31.00	30.95	0	1	345
09:05:50	30.95	31.00	30.95	0	1	344
09:05:42	30.95	31.00	31.00	+0.05	1	343
09:05:39	30.95	31.00	31.00	+0.05	1	342
09:05:25	31.00	31.05	31.00	+0.05	2	341
09:05:18	31.05	31.10	31.05	+0.10	1	339
09:05:16	31.05	31.10	31.05	+0.10	16	338
09:05:16	31.05	31.10	31.05	+0.10	6	322
09:05:04	31.05	31.10	31.10	+0.15	2	316
09:05:00	31.05	31.10	31.10	+0.15	1	314
09:04:18	31.10	31.15	31.10	+0.15	3	313
09:04:18	31.10	31.15	31.10	+0.15	4	310
09:04:18	31.05	31.10	31.10	+0.15	3	306
09:04:09	31.05	31.10	31.10	+0.15	1	303
09:04:02	31.05	31.10	31.10	+0.15	1	302
09:04:01	31.05	31.10	31.10	+0.15	5	301
09:03:58	31.10	31.15	31.10	+0.15	16	296
09:03:45	31.10	31.15	31.15	+0.20	2	280
09:03:42	31.10	31.15	31.15	+0.20	9	278
09:03:41	31.10	31.15	31.15	+0.20	1	269
09:03:34	31.15	31.20	31.15	+0.20	11	268
09:03:12	31.20	31.25	31.20	+0.25	17	257
09:03:12	31.10	31.20	31.20	+0.25	3	240
09:03:03	31.15	31.30	31.15	+0.20	13	237
09:03:03	31.20	31.30	31.20	+0.25	1	224
09:03:00	31.20	31.30	31.20	+0.25	4	223
09:02:43	31.15	31.20	31.20	+0.25	1	219
09:02:43	31.15	31.20	31.20	+0.25	1	218
09:02:32	31.20	31.25	31.20	+0.25	2	217
09:02:26	31.15	31.25	31.15	+0.20	13	215
09:02:26	31.15	31.25	31.15	+0.20	1	202
09:02:10	31.20	31.30	31.20	+0.25	3	201
09:02:10	31.20	31.30	31.20	+0.25	2	198
09:02:07	31.20	31.30	31.20	+0.25	2	196
09:02:02	31.15	31.25	31.35	+0.40	6	194
09:02:02	31.15	31.25	31.30	+0.35	10	188
09:02:02	31.15	31.25	31.25	+0.30	5	178
09:01:58	31.20	31.25	31.20	+0.25	10	173
09:01:58	31.15	31.20	31.20	+0.25	6	163
09:01:44	31.15	31.20	31.20	+0.25	1	157
09:01:24	31.25	31.30	31.25	+0.30	1	156
09:01:22	31.10	31.25	31.25	+0.30	2	155
09:01:20	31.10	31.25	31.25	+0.30	1	153
09:01:19	31.10	31.25	31.25	+0.30	1	152
09:01:10	31.10	31.25	31.25	+0.30	3	151
09:01:09	31.10	31.20	31.20	+0.25	5	148
09:00:59	31.20	31.25	31.20	+0.25	5	143
09:00:49	31.10	31.20	31.20	+0.25	11	138
09:00:37	31.05	31.20	31.05	+0.10	1	127
09:00:35	31.00	31.15	31.15	+0.20	4	126
09:00:19	30.95	31.05	31.05	+0.10	5	122
09:00:15	30.95	31.05	31.05	+0.10	5	117
09:00:15	30.90	31.00	31.00	+0.05	15	112
09:00:14	30.95	31.05	30.95	0	16	97
09:00:14	30.95	31.05	30.95	0	12	81
09:00:14	31.00	31.05	31.00	+0.05	17	69
09:00:14	--	--	31.05	+0.10	52	52

　

其他人也逛...

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值100,000元

小米 Xiaomi 手環 10

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值3,000元

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

POCO F8 Ultra 16GB/512GB

MyCard 10000點虛擬點數卡

MyCard 3000點虛擬點數卡

雅詩蘭黛特潤超導全方位修護露100ml

長榮EPS貨櫃三雄居冠年終傳平...

台股封關三大法人同步賣超外資...

我的自選股

即時重大訊息

‧施振榮提倡王道經營學推GPT經...
‧台北車展開幕和泰車中華車看好...
‧【盤後焦點】台股封關全年上漲5...

加密貨幣

比特幣BTC	88744.81	1,610.46	1.85%
以太幣ETH	2982.92	48.50	1.65%
瑞波幣XRP	1.87	0.02	1.20%
比特幣現金BCH	599.30	0.95	0.16%
萊特幣LTC	78.06	-0.22	-0.28%
卡達幣ADA	0.350398	0.00	-0.71%
波場幣TRX	0.282894	0.00	-0.60%
恆星幣XLM	0.207439	-0.01	-3.94%

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。