最新大同處分不動產獲利66.65億年底前入帳明年可望配息熱門迎戰永續台灣綠色授信、永續績效連結授信雙創新高

更新報價

台　泥 (1101) 水泥工業上市台泥集團

31.70 ▼-0.20 -0.63% 2.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	8,127	31.70	406	31.75	40	32.00	32.00	31.70	31.90

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	31.70	31.75	31.70	-0.20	49	8127
13:30:00	31.70	31.75	31.70	-0.20	1087	8078
13:24:59	31.70	31.80	31.70	-0.20	1	6991
13:24:59	31.70	31.80	31.70	-0.20	1	6990
13:24:59	31.70	31.80	31.80	-0.10	1	6989
13:24:59	31.70	31.75	31.75	-0.15	5	6988
13:24:58	31.70	31.75	31.75	-0.15	1	6983
13:24:58	31.75	31.80	31.75	-0.15	10	6982
13:24:58	31.70	31.75	31.75	-0.15	1	6972
13:24:58	31.70	31.75	31.70	-0.20	1	6971
13:24:56	31.70	31.75	31.70	-0.20	1	6970
13:24:55	31.70	31.75	31.70	-0.20	5	6969
13:24:55	31.70	31.75	31.70	-0.20	2	6964
13:24:55	31.70	31.75	31.70	-0.20	3	6962
13:24:55	31.70	31.75	31.70	-0.20	3	6959
13:24:55	31.70	31.75	31.70	-0.20	1	6956
13:24:55	31.70	31.75	31.70	-0.20	10	6955
13:24:55	31.70	31.75	31.70	-0.20	1	6945
13:24:53	31.70	31.75	31.70	-0.20	3	6944
13:24:50	31.70	31.75	31.70	-0.20	1	6941
13:24:38	31.70	31.75	31.70	-0.20	1	6940
13:24:38	31.70	31.75	31.70	-0.20	2	6939
13:24:37	31.70	31.75	31.75	-0.15	1	6937
13:24:37	31.70	31.75	31.70	-0.20	2	6936
13:24:37	31.70	31.75	31.70	-0.20	3	6934
13:24:37	31.75	31.80	31.75	-0.15	17	6931
13:24:37	31.70	31.75	31.75	-0.15	8	6914
13:24:33	31.70	31.75	31.70	-0.20	2	6906
13:24:33	31.70	31.75	31.70	-0.20	9	6904
13:24:25	31.75	31.80	31.75	-0.15	1	6895
13:24:25	31.70	31.80	31.80	-0.10	1	6894
13:24:20	31.70	31.80	31.70	-0.20	1	6893
13:24:19	31.70	31.80	31.70	-0.20	6	6892
13:24:18	31.70	31.80	31.70	-0.20	1	6886
13:24:17	31.70	31.80	31.70	-0.20	2	6885
13:24:16	31.75	31.80	31.75	-0.15	2	6883
13:24:16	31.70	31.75	31.75	-0.15	3	6881
13:24:13	31.70	31.75	31.70	-0.20	3	6878
13:24:12	31.70	31.75	31.75	-0.15	1	6875
13:24:12	31.75	31.80	31.75	-0.15	4	6874
13:24:12	31.75	31.80	31.75	-0.15	6	6870
13:24:12	31.70	31.75	31.75	-0.15	1	6864
13:24:10	31.70	31.75	31.75	-0.15	1	6863
13:24:02	31.70	31.75	31.70	-0.20	3	6862
13:24:01	31.75	31.80	31.75	-0.15	1	6859
13:24:01	31.75	31.80	31.75	-0.15	9	6858
13:24:01	31.75	31.80	31.75	-0.15	1	6849
13:24:00	31.70	31.80	31.80	-0.10	1	6848
13:23:59	31.70	31.80	31.80	-0.10	5	6847
13:23:59	31.70	31.80	31.70	-0.20	1	6842
13:23:53	31.70	31.80	31.80	-0.10	1	6841
13:23:52	31.70	31.80	31.70	-0.20	1	6840
13:23:52	31.70	31.75	31.75	-0.15	1	6839
13:23:40	31.70	31.80	31.80	-0.10	1	6838
13:23:36	31.70	31.80	31.70	-0.20	1	6837
13:23:34	31.70	31.80	31.70	-0.20	4	6836
13:23:30	31.70	31.80	31.80	-0.10	1	6832
13:23:29	31.75	31.80	31.75	-0.15	1	6831
13:23:13	31.70	31.80	31.70	-0.20	1	6830
13:23:12	31.70	31.80	31.80	-0.10	1	6829
13:23:11	31.75	31.80	31.75	-0.15	3	6828
13:23:08	31.70	31.80	31.70	-0.20	1	6825
13:23:05	31.70	31.80	31.70	-0.20	4	6824
13:23:02	31.70	31.80	31.70	-0.20	3	6820
13:23:02	31.75	31.80	31.75	-0.15	11	6817
13:23:02	31.75	31.80	31.75	-0.15	1	6806
13:23:00	31.75	31.80	31.75	-0.15	6	6805
13:22:59	31.70	31.80	31.70	-0.20	1	6799
13:22:35	31.70	31.75	31.75	-0.15	1	6798
13:22:18	31.70	31.75	31.70	-0.20	16	6797
13:22:17	31.75	31.80	31.75	-0.15	24	6781
13:22:17	31.75	31.80	31.75	-0.15	15	6757
13:22:16	31.75	31.80	31.75	-0.15	10	6742
13:22:16	31.75	31.80	31.75	-0.15	3	6732
13:22:16	31.75	31.80	31.75	-0.15	3	6729
13:22:16	31.75	31.80	31.75	-0.15	3	6726
13:22:16	31.70	31.75	31.75	-0.15	30	6723
13:22:15	31.70	31.75	31.70	-0.20	1	6693
13:22:13	31.70	31.75	31.75	-0.15	2	6692
13:22:13	31.70	31.75	31.70	-0.20	1	6690
13:22:12	31.70	31.75	31.75	-0.15	1	6689
13:22:11	31.70	31.75	31.75	-0.15	2	6688
13:22:03	31.70	31.75	31.70	-0.20	1	6686
13:22:00	31.70	31.75	31.75	-0.15	5	6685
13:21:59	31.70	31.75	31.70	-0.20	1	6680
13:21:52	31.70	31.75	31.75	-0.15	2	6679
13:21:42	31.70	31.75	31.70	-0.20	1	6677
13:21:40	31.70	31.75	31.75	-0.15	1	6676
13:21:39	31.70	31.75	31.75	-0.15	1	6675
13:21:37	31.70	31.75	31.75	-0.15	1	6674
13:21:33	31.70	31.75	31.75	-0.15	1	6673
13:21:24	31.70	31.75	31.70	-0.20	1	6672
13:21:24	31.70	31.75	31.75	-0.15	5	6671
13:21:20	31.70	31.75	31.70	-0.20	2	6666
13:21:19	31.70	31.75	31.75	-0.15	5	6664
13:21:19	31.70	31.75	31.75	-0.15	2	6659
13:21:15	31.70	31.75	31.70	-0.20	1	6657
13:21:14	31.70	31.75	31.75	-0.15	2	6656
13:21:12	31.70	31.75	31.75	-0.15	1	6654
13:21:10	31.70	31.75	31.75	-0.15	2	6653
13:21:09	31.70	31.75	31.75	-0.15	1	6651
13:21:08	31.70	31.75	31.70	-0.20	1	6650
13:21:07	31.70	31.75	31.75	-0.15	1	6649
13:21:03	31.70	31.75	31.75	-0.15	1	6648
13:21:01	31.70	31.75	31.70	-0.20	1	6647
13:21:00	31.70	31.75	31.75	-0.15	5	6646
13:20:59	31.70	31.75	31.70	-0.20	1	6641
13:20:57	31.70	31.75	31.75	-0.15	1	6640
13:20:52	31.70	31.75	31.70	-0.20	1	6639
13:20:51	31.70	31.75	31.75	-0.15	1	6638
13:20:51	31.70	31.75	31.70	-0.20	1	6637
13:20:49	31.70	31.75	31.70	-0.20	1	6636
13:20:47	31.70	31.75	31.70	-0.20	2	6635
13:20:45	31.70	31.75	31.70	-0.20	1	6633
13:20:45	31.70	31.75	31.75	-0.15	2	6632
13:20:45	31.70	31.75	31.75	-0.15	20	6630
13:20:45	31.70	31.75	31.75	-0.15	1	6610
13:20:29	31.70	31.75	31.75	-0.15	1	6609
13:20:28	31.70	31.75	31.75	-0.15	1	6608
13:20:23	31.70	31.75	31.75	-0.15	1	6607
13:20:16	31.70	31.75	31.75	-0.15	5	6606
13:20:12	31.70	31.75	31.75	-0.15	1	6601
13:20:07	31.70	31.75	31.75	-0.15	1	6600
13:20:00	31.70	31.75	31.75	-0.15	6	6599
13:19:59	31.70	31.75	31.70	-0.20	1	6593
13:19:56	31.70	31.75	31.75	-0.15	1	6592
13:19:50	31.70	31.75	31.75	-0.15	2	6591
13:19:39	31.70	31.75	31.75	-0.15	1	6589
13:19:12	31.70	31.75	31.75	-0.15	1	6588
13:19:04	31.70	31.75	31.75	-0.15	1	6587
13:19:04	31.70	31.75	31.75	-0.15	2	6586
13:19:00	31.70	31.75	31.75	-0.15	5	6584
13:18:59	31.70	31.75	31.70	-0.20	1	6579
13:18:55	31.70	31.75	31.75	-0.15	2	6578
13:18:26	31.70	31.75	31.75	-0.15	5	6576
13:18:21	31.70	31.75	31.70	-0.20	5	6571
13:18:12	31.70	31.75	31.75	-0.15	1	6566
13:18:00	31.70	31.75	31.75	-0.15	2	6565
13:18:00	31.70	31.75	31.75	-0.15	5	6563
13:17:59	31.70	31.75	31.70	-0.20	1	6558
13:17:52	31.70	31.75	31.75	-0.15	1	6557
13:17:47	31.70	31.75	31.75	-0.15	1	6556
13:17:42	31.70	31.75	31.75	-0.15	1	6555
13:17:37	31.70	31.75	31.70	-0.20	7	6554
13:17:36	31.75	31.80	31.75	-0.15	15	6547
13:17:36	31.75	31.80	31.75	-0.15	9	6532
13:17:36	31.75	31.80	31.75	-0.15	6	6523
13:17:34	31.75	31.80	31.75	-0.15	5	6517
13:17:32	31.75	31.80	31.75	-0.15	1	6512
13:17:24	31.75	31.80	31.75	-0.15	3	6511
13:17:12	31.75	31.80	31.80	-0.10	1	6508
13:17:12	31.75	31.80	31.75	-0.15	2	6507
13:17:05	31.70	31.80	31.80	-0.10	2	6505
13:17:00	31.70	31.75	31.75	-0.15	6	6503
13:16:59	31.70	31.75	31.70	-0.20	1	6497
13:16:44	31.70	31.75	31.75	-0.15	3	6496
13:16:39	31.70	31.75	31.75	-0.15	1	6493
13:16:30	31.70	31.75	31.75	-0.15	2	6492
13:16:20	31.75	31.80	31.75	-0.15	1	6490
13:16:20	31.75	31.80	31.75	-0.15	1	6489
13:16:20	31.75	31.80	31.75	-0.15	1	6488
13:16:12	31.70	31.80	31.80	-0.10	1	6487
13:16:12	31.75	31.80	31.75	-0.15	2	6486
13:16:12	31.75	31.80	31.75	-0.15	4	6484
13:16:12	31.70	31.75	31.75	-0.15	6	6480
13:16:11	31.75	31.80	31.75	-0.15	3	6474
13:16:10	31.70	31.80	31.80	-0.10	2	6471
13:16:00	31.75	31.80	31.75	-0.15	1	6469
13:16:00	31.75	31.80	31.75	-0.15	3	6468
13:16:00	31.70	31.75	31.75	-0.15	3	6465
13:16:00	31.70	31.75	31.75	-0.15	2	6462
13:16:00	31.75	31.80	31.75	-0.15	5	6460
13:15:59	31.70	31.80	31.70	-0.20	1	6455
13:15:59	31.70	31.75	31.75	-0.15	1	6454
13:15:58	31.70	31.75	31.70	-0.20	1	6453
13:15:50	31.70	31.75	31.75	-0.15	1	6452
13:15:47	31.70	31.75	31.75	-0.15	4	6451
13:15:28	31.70	31.75	31.75	-0.15	1	6447
13:15:23	31.70	31.75	31.75	-0.15	1	6446
13:15:20	31.70	31.75	31.75	-0.15	1	6445
13:15:17	31.70	31.75	31.75	-0.15	1	6444
13:15:15	31.70	31.75	31.80	-0.10	1	6443
13:15:15	31.70	31.75	31.75	-0.15	1	6442
13:15:12	31.70	31.75	31.75	-0.15	1	6441
13:15:12	31.75	31.80	31.75	-0.15	1	6440
13:15:12	31.75	31.80	31.75	-0.15	8	6439
13:15:12	31.70	31.75	31.75	-0.15	3	6431
13:15:10	31.70	31.75	31.75	-0.15	1	6428
13:15:03	31.70	31.75	31.75	-0.15	1	6427
13:15:00	31.70	31.75	31.75	-0.15	1	6426
13:15:00	31.70	31.75	31.75	-0.15	5	6425
13:14:59	31.70	31.75	31.70	-0.20	1	6420
13:14:47	31.70	31.75	31.75	-0.15	1	6419
13:14:47	31.75	31.80	31.75	-0.15	10	6418
13:14:47	31.75	31.80	31.75	-0.15	2	6408
13:14:47	31.75	31.80	31.75	-0.15	34	6406
13:14:47	31.75	31.80	31.75	-0.15	1	6372
13:14:47	31.75	31.80	31.75	-0.15	1	6371
13:14:47	31.75	31.80	31.75	-0.15	31	6370
13:14:38	31.75	31.80	31.75	-0.15	1	6339
13:14:28	31.75	31.80	31.80	-0.10	2	6338
13:14:20	31.75	31.80	31.80	-0.10	2	6336
13:14:18	31.75	31.80	31.75	-0.15	9	6334
13:14:18	31.70	31.75	31.75	-0.15	5	6325
13:14:18	31.70	31.75	31.75	-0.15	2	6320
13:14:15	31.70	31.75	31.75	-0.15	1	6318
13:14:14	31.70	31.75	31.75	-0.15	1	6317
13:14:13	31.70	31.75	31.75	-0.15	1	6316
13:14:12	31.70	31.75	31.75	-0.15	1	6315
13:14:10	31.70	31.75	31.75	-0.15	1	6314
13:14:06	31.70	31.75	31.75	-0.15	2	6313
13:14:05	31.70	31.75	31.75	-0.15	3	6311
13:14:00	31.70	31.75	31.75	-0.15	6	6308
13:13:59	31.70	31.75	31.70	-0.20	1	6302
13:13:51	31.70	31.75	31.75	-0.15	1	6301
13:13:49	31.70	31.75	31.75	-0.15	2	6300
13:13:46	31.70	31.75	31.75	-0.15	1	6298
13:13:44	31.70	31.75	31.75	-0.15	1	6297
13:13:44	31.70	31.75	31.75	-0.15	4	6296
13:13:43	31.70	31.75	31.70	-0.20	5	6292
13:13:37	31.70	31.75	31.75	-0.15	5	6287
13:13:36	31.70	31.75	31.70	-0.20	1	6282
13:13:35	31.70	31.75	31.75	-0.15	1	6281
13:13:32	31.70	31.75	31.75	-0.15	5	6280
13:13:30	31.70	31.75	31.70	-0.20	1	6275
13:13:29	31.70	31.75	31.75	-0.15	5	6274
13:13:27	31.70	31.75	31.75	-0.15	1	6269
13:13:27	31.70	31.75	31.75	-0.15	1	6268
13:13:27	31.70	31.75	31.75	-0.15	1	6267
13:13:25	31.70	31.75	31.75	-0.15	1	6266
13:13:25	31.70	31.75	31.75	-0.15	2	6265
13:13:24	31.70	31.75	31.75	-0.15	1	6263
13:13:19	31.70	31.75	31.75	-0.15	3	6262
13:13:16	31.70	31.75	31.75	-0.15	10	6259
13:13:12	31.70	31.75	31.75	-0.15	1	6249
13:13:07	31.70	31.75	31.75	-0.15	2	6248
13:13:07	31.70	31.75	31.75	-0.15	2	6246
13:12:59	31.70	31.75	31.75	-0.15	5	6244
13:12:59	31.70	31.75	31.70	-0.20	1	6239
13:12:58	31.70	31.75	31.75	-0.15	5	6238
13:12:58	31.70	31.75	31.75	-0.15	1	6233
13:12:53	31.70	31.75	31.75	-0.15	10	6232
13:12:45	31.70	31.75	31.75	-0.15	1	6222
13:12:44	31.70	31.75	31.75	-0.15	1	6221
13:12:43	31.70	31.75	31.70	-0.20	1	6220
13:12:43	31.70	31.75	31.75	-0.15	1	6219
13:12:38	31.70	31.75	31.75	-0.15	2	6218
13:12:30	31.70	31.75	31.75	-0.15	1	6216
13:12:30	31.70	31.75	31.75	-0.15	2	6215
13:12:28	31.70	31.75	31.70	-0.20	1	6213
13:12:26	31.70	31.75	31.70	-0.20	20	6212
13:12:25	31.70	31.75	31.75	-0.15	1	6192
13:12:22	31.70	31.75	31.75	-0.15	1	6191
13:12:22	31.70	31.75	31.75	-0.15	1	6190
13:12:22	31.70	31.75	31.75	-0.15	1	6189
13:12:12	31.70	31.75	31.75	-0.15	1	6188
13:12:01	31.70	31.75	31.75	-0.15	1	6187
13:12:00	31.70	31.75	31.75	-0.15	5	6186
13:11:59	31.70	31.75	31.70	-0.20	1	6181
13:11:59	31.70	31.75	31.75	-0.15	2	6180
13:11:50	31.70	31.75	31.70	-0.20	1	6178
13:11:48	31.70	31.75	31.75	-0.15	1	6177
13:11:46	31.70	31.75	31.75	-0.15	1	6176
13:11:40	31.70	31.75	31.75	-0.15	1	6175
13:11:36	31.70	31.75	31.75	-0.15	20	6174
13:11:35	31.70	31.75	31.75	-0.15	2	6154
13:11:26	31.70	31.75	31.75	-0.15	2	6152
13:11:22	31.70	31.75	31.75	-0.15	1	6150
13:11:19	31.70	31.75	31.75	-0.15	1	6149
13:11:19	31.70	31.75	31.75	-0.15	2	6148
13:11:18	31.70	31.75	31.75	-0.15	1	6146
13:11:18	31.70	31.75	31.75	-0.15	1	6145
13:11:17	31.70	31.75	31.75	-0.15	11	6144
13:11:16	31.70	31.75	31.75	-0.15	2	6133
13:11:12	31.70	31.75	31.75	-0.15	1	6131
13:11:10	31.70	31.75	31.75	-0.15	1	6130
13:11:02	31.70	31.75	31.75	-0.15	1	6129
13:11:00	31.70	31.75	31.75	-0.15	5	6128
13:10:59	31.70	31.75	31.70	-0.20	1	6123
13:10:53	31.70	31.75	31.75	-0.15	1	6122
13:10:52	31.70	31.75	31.75	-0.15	2	6121
13:10:42	31.70	31.75	31.75	-0.15	1	6119
13:10:40	31.70	31.75	31.75	-0.15	2	6118
13:10:34	31.70	31.75	31.75	-0.15	1	6116
13:10:34	31.70	31.75	31.70	-0.20	1	6115
13:10:33	31.70	31.75	31.75	-0.15	1	6114
13:10:32	31.70	31.75	31.75	-0.15	2	6113
13:10:31	31.70	31.75	31.75	-0.15	10	6111
13:10:17	31.70	31.75	31.75	-0.15	2	6101
13:10:15	31.70	31.75	31.75	-0.15	1	6099
13:10:13	31.70	31.75	31.75	-0.15	1	6098
13:10:12	31.70	31.75	31.75	-0.15	1	6097
13:10:00	31.70	31.75	31.75	-0.15	6	6096
13:09:59	31.70	31.75	31.70	-0.20	1	6090
13:09:55	31.70	31.75	31.75	-0.15	1	6089
13:09:49	31.70	31.75	31.75	-0.15	3	6088
13:09:47	31.70	31.75	31.75	-0.15	2	6085
13:09:47	31.70	31.75	31.75	-0.15	1	6083
13:09:45	31.70	31.75	31.75	-0.15	2	6082
13:09:41	31.70	31.75	31.75	-0.15	1	6080
13:09:38	31.70	31.75	31.75	-0.15	1	6079
13:09:35	31.70	31.75	31.75	-0.15	1	6078
13:09:25	31.70	31.75	31.70	-0.20	1	6077
13:09:23	31.70	31.75	31.75	-0.15	2	6076
13:09:22	31.70	31.75	31.75	-0.15	1	6074
13:09:17	31.70	31.75	31.75	-0.15	1	6073
13:09:16	31.70	31.75	31.75	-0.15	2	6072
13:09:12	31.70	31.75	31.75	-0.15	1	6070
13:09:10	31.70	31.75	31.75	-0.15	20	6069
13:09:07	31.70	31.75	31.75	-0.15	3	6049
13:09:07	31.70	31.75	31.70	-0.20	20	6046
13:09:00	31.70	31.75	31.75	-0.15	5	6026
13:08:59	31.70	31.75	31.70	-0.20	1	6021
13:08:55	31.70	31.75	31.75	-0.15	2	6020
13:08:54	31.70	31.75	31.75	-0.15	1	6018
13:08:53	31.70	31.75	31.75	-0.15	1	6017
13:08:50	31.70	31.75	31.75	-0.15	1	6016
13:08:50	31.70	31.75	31.75	-0.15	2	6015
13:08:45	31.70	31.75	31.70	-0.20	2	6013
13:08:40	31.70	31.75	31.70	-0.20	1	6011
13:08:36	31.70	31.75	31.75	-0.15	1	6010
13:08:28	31.70	31.75	31.75	-0.15	2	6009
13:08:25	31.70	31.75	31.70	-0.20	1	6007
13:08:19	31.70	31.75	31.75	-0.15	4	6006
13:08:16	31.70	31.75	31.75	-0.15	2	6002
13:08:14	31.70	31.75	31.75	-0.15	2	6000
13:08:13	31.70	31.75	31.75	-0.15	1	5998
13:08:12	31.70	31.75	31.75	-0.15	1	5997
13:08:10	31.70	31.75	31.70	-0.20	1	5996
13:08:07	31.70	31.75	31.75	-0.15	5	5995
13:08:01	31.70	31.75	31.75	-0.15	1	5990
13:08:00	31.70	31.75	31.75	-0.15	5	5989
13:07:59	31.70	31.75	31.70	-0.20	1	5984
13:07:57	31.70	31.75	31.75	-0.15	3	5983
13:07:56	31.70	31.75	31.75	-0.15	1	5980
13:07:55	31.70	31.75	31.75	-0.15	2	5979
13:07:55	31.70	31.75	31.75	-0.15	3	5977
13:07:52	31.70	31.75	31.75	-0.15	1	5974
13:07:51	31.70	31.75	31.75	-0.15	2	5973
13:07:41	31.70	31.75	31.75	-0.15	1	5971
13:07:39	31.70	31.75	31.75	-0.15	2	5970
13:07:38	31.70	31.75	31.75	-0.15	1	5968
13:07:31	31.70	31.75	31.75	-0.15	3	5967
13:07:24	31.70	31.75	31.75	-0.15	2	5964
13:07:18	31.70	31.75	31.75	-0.15	1	5962
13:07:13	31.70	31.75	31.75	-0.15	1	5961
13:07:12	31.70	31.75	31.75	-0.15	1	5960
13:07:11	31.70	31.75	31.75	-0.15	5	5959
13:07:09	31.70	31.75	31.75	-0.15	1	5954
13:07:09	31.70	31.75	31.70	-0.20	1	5953
13:07:00	31.70	31.75	31.75	-0.15	2	5952
13:07:00	31.70	31.75	31.75	-0.15	6	5950
13:06:59	31.70	31.75	31.70	-0.20	1	5944
13:06:57	31.70	31.75	31.75	-0.15	1	5943
13:06:53	31.70	31.75	31.75	-0.15	2	5942
13:06:53	31.70	31.75	31.75	-0.15	1	5940
13:06:48	31.70	31.75	31.75	-0.15	1	5939
13:06:33	31.70	31.75	31.75	-0.15	1	5938
13:06:22	31.70	31.75	31.75	-0.15	2	5937
13:06:12	31.70	31.75	31.75	-0.15	1	5935
13:06:11	31.70	31.75	31.75	-0.15	1	5934
13:06:09	31.70	31.75	31.75	-0.15	5	5933
13:06:09	31.70	31.75	31.75	-0.15	1	5928
13:06:08	31.70	31.75	31.75	-0.15	2	5927
13:06:05	31.70	31.75	31.75	-0.15	2	5925
13:06:04	31.70	31.75	31.75	-0.15	20	5923
13:06:00	31.70	31.75	31.75	-0.15	5	5903
13:05:59	31.70	31.75	31.70	-0.20	1	5898
13:05:49	31.70	31.75	31.75	-0.15	2	5897
13:05:47	31.70	31.75	31.75	-0.15	1	5895
13:05:39	31.70	31.75	31.75	-0.15	1	5894
13:05:33	31.70	31.75	31.75	-0.15	2	5893
13:05:32	31.70	31.75	31.75	-0.15	1	5891
13:05:30	31.70	31.75	31.70	-0.20	11	5890
13:05:24	31.70	31.75	31.75	-0.15	2	5879
13:05:17	31.70	31.75	31.75	-0.15	1	5877
13:05:16	31.70	31.75	31.75	-0.15	2	5876
13:05:12	31.70	31.75	31.75	-0.15	1	5874
13:05:10	31.70	31.75	31.75	-0.15	2	5873
13:05:05	31.70	31.75	31.75	-0.15	1	5871
13:05:00	31.70	31.75	31.75	-0.15	5	5870
13:04:59	31.70	31.75	31.70	-0.20	1	5865
13:04:52	31.70	31.75	31.75	-0.15	2	5864
13:04:44	31.70	31.75	31.75	-0.15	1	5862
13:04:40	31.70	31.75	31.75	-0.15	1	5861
13:04:36	31.70	31.75	31.75	-0.15	1	5860
13:04:31	31.70	31.75	31.75	-0.15	1	5859
13:04:26	31.70	31.75	31.75	-0.15	2	5858
13:04:25	31.70	31.75	31.75	-0.15	1	5856
13:04:20	31.70	31.75	31.75	-0.15	2	5855
13:04:15	31.70	31.75	31.75	-0.15	2	5853
13:04:14	31.70	31.75	31.75	-0.15	2	5851
13:04:12	31.70	31.75	31.75	-0.15	1	5849
13:04:09	31.70	31.75	31.75	-0.15	1	5848
13:04:03	31.70	31.75	31.75	-0.15	1	5847
13:04:03	31.70	31.75	31.75	-0.15	1	5846
13:04:01	31.70	31.75	31.70	-0.20	1	5845
13:04:00	31.70	31.75	31.75	-0.15	6	5844
13:03:59	31.70	31.75	31.70	-0.20	1	5838
13:03:54	31.70	31.75	31.75	-0.15	2	5837
13:03:42	31.70	31.75	31.75	-0.15	1	5835
13:03:37	31.70	31.75	31.75	-0.15	1	5834
13:03:32	31.70	31.75	31.75	-0.15	1	5833
13:03:22	31.70	31.75	31.75	-0.15	2	5832
13:03:20	31.70	31.75	31.75	-0.15	2	5830
13:03:18	31.70	31.75	31.75	-0.15	2	5828
13:03:16	31.70	31.75	31.75	-0.15	1	5826
13:03:13	31.70	31.75	31.75	-0.15	1	5825
13:03:12	31.70	31.75	31.75	-0.15	1	5824
13:03:11	31.70	31.75	31.75	-0.15	1	5823
13:03:00	31.70	31.75	31.75	-0.15	5	5822
13:02:59	31.70	31.75	31.70	-0.20	1	5817
13:02:54	31.70	31.75	31.75	-0.15	2	5816
13:02:51	31.70	31.75	31.75	-0.15	2	5814
13:02:25	31.70	31.75	31.75	-0.15	2	5812
13:02:19	31.70	31.75	31.75	-0.15	2	5810
13:02:18	31.70	31.75	31.75	-0.15	2	5808
13:02:16	31.70	31.75	31.70	-0.20	3	5806
13:02:14	31.70	31.75	31.75	-0.15	1	5803
13:02:12	31.70	31.75	31.75	-0.15	1	5802
13:02:05	31.70	31.75	31.75	-0.15	1	5801
13:02:01	31.70	31.75	31.75	-0.15	2	5800
13:01:59	31.70	31.75	31.75	-0.15	5	5798
13:01:59	31.70	31.75	31.70	-0.20	1	5793
13:01:53	31.70	31.75	31.75	-0.15	1	5792
13:01:41	31.70	31.75	31.75	-0.15	1	5791
13:01:38	31.70	31.75	31.75	-0.15	2	5790
13:01:38	31.70	31.75	31.75	-0.15	2	5788
13:01:38	31.70	31.75	31.75	-0.15	2	5786
13:01:32	31.70	31.75	31.75	-0.15	1	5784
13:01:31	31.70	31.75	31.75	-0.15	1	5783
13:01:30	31.70	31.75	31.75	-0.15	2	5782
13:01:18	31.70	31.75	31.75	-0.15	1	5780
13:01:12	31.70	31.75	31.75	-0.15	1	5779
13:01:09	31.70	31.75	31.75	-0.15	1	5778
13:01:08	31.70	31.75	31.75	-0.15	2	5777
13:01:00	31.70	31.75	31.75	-0.15	5	5775
13:00:59	31.70	31.75	31.75	-0.15	1	5770
13:00:59	31.70	31.75	31.70	-0.20	1	5769
13:00:44	31.70	31.75	31.75	-0.15	2	5768
13:00:41	31.70	31.75	31.70	-0.20	2	5766
13:00:35	31.70	31.75	31.75	-0.15	2	5764
13:00:28	31.70	31.75	31.75	-0.15	1	5762
13:00:26	31.70	31.75	31.75	-0.15	1	5761
13:00:23	31.70	31.75	31.75	-0.15	1	5760
13:00:21	31.70	31.75	31.70	-0.20	1	5759
13:00:16	31.70	31.75	31.75	-0.15	2	5758
12:59:59	31.70	31.75	31.75	-0.15	1	5756
12:59:58	31.70	31.75	31.70	-0.20	1	5755
12:59:57	31.70	31.75	31.75	-0.15	3	5754
12:59:48	31.70	31.75	31.75	-0.15	2	5751
12:59:40	31.70	31.75	31.75	-0.15	2	5749
12:59:34	31.70	31.75	31.75	-0.15	1	5747
12:59:31	31.70	31.75	31.75	-0.15	1	5746
12:59:19	31.70	31.75	31.75	-0.15	2	5745
12:59:17	31.70	31.75	31.75	-0.15	1	5743
12:59:16	31.70	31.75	31.75	-0.15	1	5742
12:59:16	31.70	31.75	31.75	-0.15	2	5741
12:59:03	31.70	31.75	31.75	-0.15	2	5739
12:59:01	31.70	31.75	31.75	-0.15	3	5737
12:59:00	31.70	31.75	31.70	-0.20	1	5734
12:58:45	31.70	31.75	31.75	-0.15	2	5733
12:58:45	31.70	31.75	31.75	-0.15	2	5731
12:58:22	31.70	31.75	31.75	-0.15	1	5729
12:58:17	31.70	31.75	31.75	-0.15	1	5728
12:58:10	31.70	31.75	31.75	-0.15	1	5727
12:58:03	31.70	31.75	31.75	-0.15	2	5726
12:57:52	31.70	31.75	31.75	-0.15	1	5724
12:57:50	31.70	31.75	31.75	-0.15	2	5723
12:57:30	31.70	31.75	31.75	-0.15	1	5721
12:57:16	31.70	31.75	31.75	-0.15	1	5720
12:57:14	31.70	31.75	31.70	-0.20	1	5719
12:57:09	31.70	31.75	31.75	-0.15	2	5718
12:57:06	31.70	31.75	31.70	-0.20	5	5716
12:57:03	31.70	31.75	31.70	-0.20	3	5711
12:56:59	31.70	31.75	31.75	-0.15	2	5708
12:56:55	31.70	31.75	31.75	-0.15	2	5706
12:56:50	31.70	31.75	31.70	-0.20	1	5704
12:56:42	31.70	31.75	31.70	-0.20	10	5703
12:56:31	31.70	31.75	31.75	-0.15	1	5693
12:56:14	31.70	31.75	31.75	-0.15	1	5692
12:56:13	31.70	31.75	31.70	-0.20	1	5691
12:56:10	31.70	31.75	31.70	-0.20	5	5690
12:56:09	31.70	31.75	31.75	-0.15	4	5685
12:56:09	31.70	31.75	31.70	-0.20	2	5681
12:56:05	31.70	31.75	31.75	-0.15	1	5679
12:56:00	31.70	31.75	31.75	-0.15	2	5678
12:55:40	31.70	31.75	31.75	-0.15	1	5676
12:55:38	31.70	31.75	31.75	-0.15	1	5675
12:55:05	31.70	31.75	31.75	-0.15	2	5674
12:54:38	31.70	31.75	31.75	-0.15	1	5672
12:54:32	31.70	31.75	31.75	-0.15	1	5671
12:54:14	31.70	31.75	31.75	-0.15	1	5670
12:54:10	31.70	31.75	31.75	-0.15	2	5669
12:53:57	31.70	31.75	31.75	-0.15	1	5667
12:53:53	31.70	31.75	31.70	-0.20	5	5666
12:53:49	31.70	31.75	31.75	-0.15	10	5661
12:53:40	31.70	31.75	31.70	-0.20	2	5651
12:53:24	31.70	31.75	31.75	-0.15	1	5649
12:53:15	31.70	31.75	31.75	-0.15	2	5648
12:53:11	31.70	31.75	31.70	-0.20	5	5646
12:52:59	31.70	31.75	31.70	-0.20	1	5641
12:52:51	31.70	31.75	31.75	-0.15	10	5640
12:52:49	31.70	31.75	31.75	-0.15	1	5630
12:52:47	31.70	31.75	31.75	-0.15	2	5629
12:52:40	31.70	31.75	31.75	-0.15	10	5627
12:52:34	31.70	31.75	31.70	-0.20	7	5617
12:52:33	31.70	31.75	31.75	-0.15	1	5610
12:52:28	31.70	31.75	31.75	-0.15	1	5609
12:52:25	31.70	31.75	31.75	-0.15	5	5608
12:52:20	31.70	31.75	31.75	-0.15	2	5603
12:51:58	31.70	31.75	31.75	-0.15	2	5601
12:51:25	31.70	31.75	31.75	-0.15	1	5599
12:51:25	31.70	31.75	31.75	-0.15	2	5598
12:51:24	31.70	31.75	31.70	-0.20	4	5596
12:51:13	31.70	31.75	31.75	-0.15	1	5592
12:50:36	31.70	31.75	31.70	-0.20	6	5591
12:50:30	31.70	31.75	31.75	-0.15	2	5585
12:49:53	31.70	31.75	31.75	-0.15	2	5583
12:49:35	31.70	31.75	31.75	-0.15	2	5581
12:49:15	31.70	31.75	31.75	-0.15	2	5579
12:49:06	31.70	31.75	31.75	-0.15	1	5577
12:49:05	31.70	31.75	31.75	-0.15	1	5576
12:48:40	31.70	31.75	31.75	-0.15	2	5575
12:48:06	31.70	31.75	31.75	-0.15	5	5573
12:47:52	31.70	31.75	31.70	-0.20	3	5568
12:47:45	31.70	31.75	31.75	-0.15	2	5565
12:47:26	31.70	31.75	31.75	-0.15	1	5563
12:47:19	31.70	31.75	31.75	-0.15	1	5562
12:47:19	31.70	31.75	31.75	-0.15	3	5561
12:46:50	31.70	31.75	31.75	-0.15	2	5558
12:46:43	31.70	31.75	31.75	-0.15	2	5556
12:46:40	31.70	31.75	31.75	-0.15	1	5554
12:46:39	31.70	31.75	31.75	-0.15	1	5553
12:46:29	31.70	31.75	31.75	-0.15	2	5552
12:46:29	31.70	31.75	31.75	-0.15	1	5550
12:46:19	31.70	31.75	31.75	-0.15	1	5549
12:46:08	31.70	31.75	31.75	-0.15	1	5548
12:45:55	31.70	31.75	31.75	-0.15	2	5547
12:45:44	31.70	31.75	31.70	-0.20	1	5545
12:45:15	31.70	31.75	31.70	-0.20	3	5544
12:45:14	31.70	31.75	31.75	-0.15	5	5541
12:45:00	31.70	31.75	31.75	-0.15	2	5536
12:44:51	31.70	31.75	31.75	-0.15	1	5534
12:44:41	31.70	31.75	31.75	-0.15	2	5533
12:44:14	31.70	31.75	31.75	-0.15	1	5531
12:44:05	31.70	31.75	31.75	-0.15	2	5530
12:43:57	31.70	31.75	31.70	-0.20	3	5528
12:43:54	31.70	31.75	31.75	-0.15	1	5525
12:43:22	31.70	31.75	31.75	-0.15	1	5524
12:43:10	31.70	31.75	31.75	-0.15	2	5523
12:43:04	31.70	31.75	31.75	-0.15	1	5521
12:43:00	31.70	31.75	31.75	-0.15	2	5520
12:42:46	31.70	31.75	31.75	-0.15	1	5518
12:42:45	31.70	31.75	31.75	-0.15	3	5517
12:42:42	31.70	31.75	31.75	-0.15	1	5514
12:42:41	31.70	31.75	31.75	-0.15	5	5513
12:42:16	31.70	31.75	31.75	-0.15	1	5508
12:42:15	31.70	31.75	31.75	-0.15	2	5507
12:42:06	31.70	31.75	31.75	-0.15	1	5505
12:42:00	31.70	31.75	31.75	-0.15	1	5504
12:41:53	31.70	31.75	31.75	-0.15	1	5503
12:41:31	31.70	31.75	31.75	-0.15	1	5502
12:41:20	31.70	31.75	31.75	-0.15	2	5501
12:41:19	31.70	31.75	31.75	-0.15	1	5499
12:41:12	31.70	31.75	31.75	-0.15	1	5498
12:41:01	31.70	31.75	31.75	-0.15	2	5497
12:40:28	31.70	31.75	31.75	-0.15	1	5495
12:40:25	31.70	31.75	31.75	-0.15	2	5494
12:40:07	31.70	31.75	31.70	-0.20	2	5492
12:40:06	31.70	31.75	31.75	-0.15	2	5490
12:40:06	31.70	31.75	31.75	-0.15	1	5488
12:39:38	31.70	31.75	31.75	-0.15	2	5487
12:39:30	31.70	31.75	31.75	-0.15	2	5485
12:39:30	31.70	31.75	31.75	-0.15	1	5483
12:39:19	31.70	31.75	31.75	-0.15	3	5482
12:39:11	31.70	31.75	31.75	-0.15	1	5479
12:39:02	31.70	31.75	31.75	-0.15	1	5478
12:38:37	31.70	31.75	31.75	-0.15	2	5477
12:38:36	31.70	31.75	31.75	-0.15	2	5475
12:38:32	31.70	31.75	31.70	-0.20	4	5473
12:38:28	31.70	31.75	31.75	-0.15	2	5469
12:38:15	31.70	31.75	31.75	-0.15	1	5467
12:38:11	31.70	31.75	31.70	-0.20	3	5466
12:38:05	31.70	31.75	31.75	-0.15	1	5463
12:38:00	31.70	31.75	31.75	-0.15	1	5462
12:37:42	31.70	31.75	31.75	-0.15	2	5461
12:37:29	31.70	31.75	31.70	-0.20	3	5459
12:37:25	31.70	31.75	31.70	-0.20	7	5456
12:37:11	31.70	31.75	31.70	-0.20	5	5449
12:37:00	31.70	31.75	31.75	-0.15	1	5444
12:36:53	31.70	31.75	31.75	-0.15	2	5443
12:36:52	31.70	31.75	31.75	-0.15	1	5441
12:36:37	31.70	31.75	31.75	-0.15	10	5440
12:36:36	31.70	31.75	31.75	-0.15	1	5430
12:36:17	31.70	31.75	31.75	-0.15	5	5429
12:35:54	31.70	31.75	31.75	-0.15	2	5424
12:35:45	31.70	31.75	31.75	-0.15	1	5422
12:35:39	31.70	31.75	31.75	-0.15	1	5421
12:35:39	31.70	31.75	31.75	-0.15	1	5420
12:35:35	31.70	31.75	31.75	-0.15	2	5419
12:35:27	31.70	31.75	31.75	-0.15	2	5417
12:35:25	31.70	31.75	31.75	-0.15	1	5415
12:35:23	31.70	31.75	31.75	-0.15	2	5414
12:35:17	31.70	31.75	31.75	-0.15	2	5412
12:35:10	31.70	31.75	31.75	-0.15	2	5410
12:35:09	31.70	31.75	31.75	-0.15	1	5408
12:35:08	31.70	31.75	31.75	-0.15	1	5407
12:35:04	31.70	31.75	31.75	-0.15	1	5406
12:35:00	31.70	31.75	31.75	-0.15	2	5405
12:34:53	31.70	31.75	31.70	-0.20	2	5403
12:34:47	31.70	31.75	31.75	-0.15	2	5401
12:34:18	31.70	31.75	31.75	-0.15	1	5399
12:34:13	31.75	31.80	31.75	-0.15	1	5398
12:34:05	31.75	31.80	31.80	-0.10	1	5397
12:33:58	31.75	31.80	31.75	-0.15	2	5396
12:33:54	31.75	31.80	31.75	-0.15	1	5394
12:33:52	31.75	31.80	31.75	-0.15	1	5393
12:33:38	31.75	31.80	31.75	-0.15	1	5392
12:33:38	31.75	31.80	31.75	-0.15	17	5391
12:33:34	31.75	31.80	31.75	-0.15	3	5374
12:33:25	31.75	31.80	31.75	-0.15	4	5371
12:33:18	31.75	31.80	31.75	-0.15	1	5367
12:33:18	31.75	31.80	31.75	-0.15	40	5366
12:33:06	31.75	31.80	31.75	-0.15	1	5326
12:32:46	31.75	31.80	31.75	-0.15	1	5325
12:32:46	31.75	31.80	31.75	-0.15	5	5324
12:32:24	31.75	31.80	31.75	-0.15	4	5319
12:32:20	31.75	31.80	31.75	-0.15	1	5315
12:32:16	31.75	31.80	31.75	-0.15	10	5314
12:31:43	31.75	31.80	31.75	-0.15	1	5304
12:31:43	31.75	31.80	31.75	-0.15	15	5303
12:31:09	31.75	31.80	31.75	-0.15	5	5288
12:31:07	31.75	31.80	31.80	-0.10	5	5283
12:30:24	31.75	31.80	31.80	-0.10	1	5278
12:30:17	31.75	31.80	31.75	-0.15	1	5277
12:30:11	31.75	31.80	31.75	-0.15	3	5276
12:30:03	31.75	31.80	31.80	-0.10	1	5273
12:29:52	31.75	31.80	31.75	-0.15	4	5272
12:29:38	31.75	31.80	31.75	-0.15	5	5268
12:29:33	31.75	31.80	31.75	-0.15	1	5263
12:29:33	31.75	31.80	31.75	-0.15	2	5262
12:29:30	31.75	31.80	31.75	-0.15	2	5260
12:29:29	31.75	31.80	31.75	-0.15	4	5258
12:29:28	31.75	31.80	31.75	-0.15	1	5254
12:29:28	31.75	31.80	31.75	-0.15	3	5253
12:29:23	31.75	31.80	31.75	-0.15	1	5250
12:29:15	31.75	31.80	31.75	-0.15	3	5249
12:28:36	31.75	31.80	31.75	-0.15	1	5246
12:28:34	31.75	31.80	31.75	-0.15	1	5245
12:28:31	31.75	31.80	31.75	-0.15	4	5244
12:28:08	31.75	31.80	31.75	-0.15	7	5240
12:27:52	31.75	31.80	31.75	-0.15	1	5233
12:27:52	31.75	31.80	31.75	-0.15	4	5232
12:27:39	31.75	31.80	31.75	-0.15	1	5228
12:27:26	31.75	31.80	31.75	-0.15	8	5227
12:27:18	31.75	31.80	31.75	-0.15	1	5219
12:27:03	31.75	31.80	31.75	-0.15	4	5218
12:26:53	31.75	31.80	31.75	-0.15	3	5214
12:26:32	31.75	31.80	31.75	-0.15	1	5211
12:26:28	31.75	31.80	31.75	-0.15	2	5210
12:26:17	31.75	31.80	31.75	-0.15	4	5208
12:26:09	31.75	31.80	31.75	-0.15	1	5204
12:26:08	31.75	31.80	31.80	-0.10	5	5203
12:25:55	31.75	31.80	31.75	-0.15	20	5198
12:25:39	31.75	31.80	31.80	-0.10	3	5178
12:25:33	31.75	31.80	31.75	-0.15	4	5175
12:25:32	31.75	31.80	31.75	-0.15	1	5171
12:25:32	31.75	31.80	31.75	-0.15	6	5170
12:25:17	31.75	31.80	31.80	-0.10	1	5164
12:24:32	31.75	31.80	31.75	-0.15	1	5163
12:24:32	31.75	31.80	31.75	-0.15	2	5162
12:24:28	31.75	31.80	31.75	-0.15	4	5160
12:24:24	31.75	31.80	31.75	-0.15	3	5156
12:24:24	31.75	31.80	31.75	-0.15	1	5153
12:24:12	31.75	31.80	31.75	-0.15	1	5152
12:23:41	31.75	31.80	31.75	-0.15	2	5151
12:23:32	31.75	31.80	31.75	-0.15	1	5149
12:23:32	31.75	31.80	31.75	-0.15	5	5148
12:23:27	31.75	31.80	31.75	-0.15	1	5143
12:23:27	31.75	31.80	31.75	-0.15	9	5142
12:23:26	31.75	31.80	31.75	-0.15	1	5133
12:23:09	31.75	31.80	31.75	-0.15	4	5132
12:22:58	31.75	31.80	31.75	-0.15	1	5128
12:22:27	31.75	31.80	31.75	-0.15	3	5127
12:22:02	31.75	31.80	31.80	-0.10	1	5124
12:21:52	31.75	31.80	31.75	-0.15	6	5123
12:21:19	31.75	31.80	31.75	-0.15	11	5117
12:21:12	31.70	31.75	31.75	-0.15	2	5106
12:21:12	31.70	31.75	31.75	-0.15	1	5104
12:21:11	31.70	31.75	31.75	-0.15	2	5103
12:21:11	31.70	31.75	31.75	-0.15	2	5101
12:21:10	31.70	31.75	31.75	-0.15	2	5099
12:21:10	31.70	31.75	31.75	-0.15	2	5097
12:21:10	31.70	31.75	31.75	-0.15	2	5095
12:21:08	31.70	31.75	31.75	-0.15	2	5093
12:21:06	31.70	31.75	31.75	-0.15	2	5091
12:21:05	31.70	31.75	31.75	-0.15	2	5089
12:21:05	31.70	31.75	31.75	-0.15	2	5087
12:21:05	31.70	31.75	31.75	-0.15	2	5085
12:21:05	31.70	31.75	31.75	-0.15	2	5083
12:21:05	31.70	31.75	31.75	-0.15	2	5081
12:21:05	31.70	31.75	31.75	-0.15	2	5079
12:21:05	31.70	31.75	31.75	-0.15	1	5077
12:21:05	31.70	31.75	31.70	-0.20	3	5076
12:21:05	31.70	31.75	31.75	-0.15	2	5073
12:20:59	31.70	31.75	31.75	-0.15	2	5071
12:20:59	31.70	31.75	31.75	-0.15	2	5069
12:20:58	31.70	31.75	31.75	-0.15	2	5067
12:20:58	31.70	31.75	31.75	-0.15	2	5065
12:20:57	31.70	31.75	31.75	-0.15	2	5063
12:20:57	31.70	31.75	31.75	-0.15	2	5061
12:20:57	31.70	31.75	31.75	-0.15	2	5059
12:20:57	31.70	31.75	31.75	-0.15	2	5057
12:20:57	31.70	31.75	31.75	-0.15	2	5055
12:20:56	31.70	31.75	31.75	-0.15	2	5053
12:20:56	31.70	31.75	31.75	-0.15	2	5051
12:20:56	31.70	31.75	31.70	-0.20	1	5049
12:20:55	31.70	31.75	31.75	-0.15	2	5048
12:20:55	31.70	31.75	31.75	-0.15	2	5046
12:20:54	31.70	31.75	31.75	-0.15	1	5044
12:20:51	31.70	31.75	31.75	-0.15	3	5043
12:20:51	31.70	31.75	31.75	-0.15	2	5040
12:20:51	31.70	31.75	31.75	-0.15	2	5038
12:20:51	31.70	31.75	31.75	-0.15	2	5036
12:20:51	31.75	31.80	31.75	-0.15	6	5034
12:20:38	31.75	31.80	31.75	-0.15	5	5028
12:20:27	31.75	31.80	31.75	-0.15	1	5023
12:20:08	31.75	31.80	31.75	-0.15	3	5022
12:20:02	31.75	31.80	31.75	-0.15	1	5019
12:20:02	31.75	31.80	31.75	-0.15	7	5018
12:19:26	31.75	31.80	31.80	-0.10	2	5011
12:19:14	31.75	31.80	31.75	-0.15	4	5009
12:18:32	31.75	31.80	31.75	-0.15	2	5005
12:18:04	31.70	31.80	31.70	-0.20	3	5003
12:17:47	31.75	31.80	31.70	-0.20	4	5000
12:17:47	31.75	31.80	31.75	-0.15	1	4996
12:17:41	31.70	31.75	31.75	-0.15	2	4995
12:17:41	31.75	31.80	31.75	-0.15	1	4993
12:17:40	31.75	31.80	31.75	-0.15	1	4992
12:17:32	31.70	31.75	31.75	-0.15	1	4991
12:17:31	31.70	31.75	31.70	-0.20	1	4990
12:17:30	31.70	31.75	31.70	-0.20	14	4989
12:17:29	31.70	31.75	31.75	-0.15	2	4975
12:17:21	31.70	31.80	31.70	-0.20	6	4973
12:17:18	31.70	31.75	31.75	-0.15	2	4967
12:17:11	31.75	31.80	31.75	-0.15	1	4965
12:17:08	31.75	31.80	31.75	-0.15	1	4964
12:17:05	31.75	31.80	31.70	-0.20	5	4963
12:17:05	31.75	31.80	31.75	-0.15	1	4958
12:16:44	31.70	31.80	31.70	-0.20	1	4957
12:16:43	31.70	31.80	31.70	-0.20	5	4956
12:16:42	31.75	31.80	31.75	-0.15	1	4951
12:16:20	31.70	31.75	31.75	-0.15	1	4950
12:16:20	31.75	31.80	31.75	-0.15	1	4949
12:16:05	31.70	31.80	31.70	-0.20	1	4948
12:16:04	31.75	31.80	31.75	-0.15	2	4947
12:15:59	31.70	31.80	31.70	-0.20	4	4945
12:15:43	31.70	31.80	31.70	-0.20	1	4941
12:15:30	31.70	31.80	31.80	-0.10	1	4940
12:15:20	31.75	31.80	31.70	-0.20	2	4939
12:15:20	31.75	31.80	31.75	-0.15	2	4937
12:15:11	31.70	31.80	31.80	-0.10	1	4935
12:15:08	31.75	31.80	31.75	-0.15	1	4934
12:15:07	31.75	31.80	31.75	-0.15	1	4933
12:15:03	31.75	31.80	31.75	-0.15	1	4932
12:14:57	31.70	31.75	31.75	-0.15	1	4931
12:14:38	31.70	31.75	31.75	-0.15	1	4930
12:14:34	31.70	31.75	31.75	-0.15	1	4929
12:14:31	31.75	31.80	31.75	-0.15	1	4928
12:14:26	31.70	31.75	31.75	-0.15	2	4927
12:14:19	31.70	31.75	31.75	-0.15	2	4925
12:14:17	31.70	31.80	31.70	-0.20	1	4923
12:14:17	31.75	31.80	31.75	-0.15	3	4922
12:14:16	31.70	31.75	31.75	-0.15	2	4919
12:14:16	31.70	31.75	31.75	-0.15	1	4917
12:14:16	31.70	31.75	31.75	-0.15	2	4916
12:14:16	31.75	31.80	31.75	-0.15	62	4914
12:14:13	31.75	31.80	31.75	-0.15	2	4852
12:14:13	31.75	31.80	31.75	-0.15	1	4850
12:14:12	31.75	31.80	31.75	-0.15	13	4849
12:14:12	31.75	31.80	31.75	-0.15	1	4836
12:14:12	31.75	31.80	31.75	-0.15	13	4835
12:13:42	31.75	31.80	31.80	-0.10	5	4822
12:13:39	31.75	31.80	31.80	-0.10	1	4817
12:13:33	31.75	31.80	31.75	-0.15	1	4816
12:12:54	31.75	31.80	31.75	-0.15	1	4815
12:12:53	31.75	31.80	31.75	-0.15	4	4814
12:12:49	31.75	31.80	31.75	-0.15	5	4810
12:12:42	31.75	31.80	31.75	-0.15	5	4805
12:12:34	31.75	31.80	31.75	-0.15	4	4800
12:12:32	31.75	31.80	31.75	-0.15	2	4796
12:12:21	31.75	31.80	31.75	-0.15	1	4794
12:12:21	31.75	31.80	31.75	-0.15	6	4793
12:12:18	31.75	31.80	31.75	-0.15	1	4787
12:12:16	31.75	31.80	31.75	-0.15	1	4786
12:12:11	31.75	31.80	31.75	-0.15	2	4785
12:12:03	31.75	31.80	31.80	-0.10	1	4783
12:11:57	31.75	31.80	31.80	-0.10	1	4782
12:11:54	31.75	31.80	31.75	-0.15	1	4781
12:11:53	31.75	31.80	31.75	-0.15	4	4780
12:11:47	31.75	31.80	31.75	-0.15	3	4776
12:11:31	31.75	31.80	31.75	-0.15	5	4773
12:11:02	31.75	31.80	31.75	-0.15	1	4768
12:11:01	31.75	31.80	31.75	-0.15	2	4767
12:10:48	31.75	31.80	31.75	-0.15	1	4765
12:10:46	31.75	31.80	31.75	-0.15	1	4764
12:10:26	31.75	31.80	31.75	-0.15	1	4763
12:10:26	31.75	31.80	31.75	-0.15	5	4762
12:10:25	31.75	31.80	31.75	-0.15	1	4757
12:10:04	31.75	31.80	31.75	-0.15	1	4756
12:10:01	31.75	31.80	31.75	-0.15	10	4755
12:09:55	31.75	31.80	31.75	-0.15	3	4745
12:09:52	31.75	31.80	31.80	-0.10	1	4742
12:08:55	31.75	31.80	31.75	-0.15	2	4741
12:08:26	31.75	31.80	31.75	-0.15	1	4739
12:08:13	31.75	31.80	31.75	-0.15	4	4738
12:08:06	31.75	31.80	31.75	-0.15	1	4734
12:08:06	31.75	31.80	31.80	-0.10	1	4733
12:08:03	31.75	31.80	31.75	-0.15	3	4732
12:07:56	31.75	31.80	31.75	-0.15	1	4729
12:07:56	31.75	31.80	31.75	-0.15	1	4728
12:07:16	31.75	31.80	31.75	-0.15	1	4727
12:07:11	31.75	31.80	31.75	-0.15	5	4726
12:07:05	31.75	31.80	31.75	-0.15	3	4721
12:06:59	31.75	31.80	31.75	-0.15	1	4718
12:06:42	31.75	31.80	31.75	-0.15	1	4717
12:06:25	31.75	31.80	31.75	-0.15	1	4716
12:06:14	31.75	31.80	31.75	-0.15	1	4715
12:06:09	31.75	31.80	31.75	-0.15	1	4714
12:05:53	31.75	31.80	31.75	-0.15	1	4713
12:05:52	31.75	31.80	31.75	-0.15	4	4712
12:05:47	31.75	31.80	31.75	-0.15	1	4708
12:05:43	31.75	31.80	31.80	-0.10	1	4707
12:05:37	31.75	31.80	31.75	-0.15	1	4706
12:05:34	31.75	31.80	31.75	-0.15	1	4705
12:05:31	31.75	31.80	31.80	-0.10	1	4704
12:05:24	31.75	31.80	31.75	-0.15	1	4703
12:05:22	31.75	31.80	31.75	-0.15	2	4702
12:05:22	31.75	31.80	31.75	-0.15	4	4700
12:05:22	31.75	31.80	31.75	-0.15	1	4696
12:05:22	31.75	31.80	31.75	-0.15	1	4695
12:05:13	31.75	31.80	31.75	-0.15	20	4694
12:05:08	31.75	31.80	31.75	-0.15	5	4674
12:05:07	31.75	31.80	31.75	-0.15	1	4669
12:05:05	31.75	31.80	31.75	-0.15	1	4668
12:05:05	31.75	31.80	31.75	-0.15	5	4667
12:05:05	31.75	31.80	31.75	-0.15	7	4662
12:05:01	31.75	31.80	31.75	-0.15	5	4655
12:05:00	31.75	31.80	31.75	-0.15	1	4650
12:04:58	31.75	31.80	31.75	-0.15	5	4649
12:04:55	31.75	31.80	31.75	-0.15	5	4644
12:04:55	31.75	31.80	31.75	-0.15	1	4639
12:04:53	31.75	31.80	31.75	-0.15	1	4638
12:04:53	31.75	31.80	31.75	-0.15	11	4637
12:04:52	31.75	31.80	31.75	-0.15	5	4626
12:04:51	31.75	31.80	31.75	-0.15	1	4621
12:04:50	31.75	31.80	31.75	-0.15	13	4620
12:04:50	31.75	31.80	31.75	-0.15	38	4607
12:04:48	31.75	31.80	31.75	-0.15	1	4569
12:04:48	31.75	31.80	31.75	-0.15	10	4568
12:04:47	31.75	31.80	31.75	-0.15	22	4558
12:04:45	31.75	31.80	31.75	-0.15	1	4536
12:04:45	31.75	31.80	31.75	-0.15	22	4535
12:04:42	31.75	31.80	31.75	-0.15	1	4513
12:04:42	31.75	31.80	31.75	-0.15	18	4512
12:04:39	31.75	31.80	31.75	-0.15	2	4494
12:04:39	31.75	31.80	31.75	-0.15	74	4492
12:04:38	31.75	31.80	31.75	-0.15	1	4418
12:04:36	31.75	31.80	31.75	-0.15	8	4417
12:04:36	31.75	31.80	31.75	-0.15	1	4409
12:04:36	31.75	31.80	31.75	-0.15	10	4408
12:04:24	31.75	31.80	31.75	-0.15	1	4398
12:04:19	31.75	31.80	31.80	-0.10	2	4397
12:04:17	31.75	31.80	31.75	-0.15	1	4395
12:04:16	31.75	31.80	31.80	-0.10	3	4394
12:04:16	31.75	31.80	31.75	-0.15	42	4391
12:04:16	31.75	31.80	31.75	-0.15	12	4349
12:04:15	31.75	31.80	31.80	-0.10	1	4337
12:04:15	31.75	31.80	31.80	-0.10	4	4336
12:04:15	31.75	31.80	31.80	-0.10	9	4332
12:04:15	31.80	31.85	31.80	-0.10	168	4323
12:04:15	31.80	31.85	31.80	-0.10	22	4155
12:04:15	31.80	31.85	31.80	-0.10	135	4133
12:04:15	31.80	31.85	31.80	-0.10	53	3998
12:04:15	31.80	31.85	31.80	-0.10	60	3945
12:04:14	31.80	31.85	31.80	-0.10	11	3885
12:04:14	31.80	31.85	31.80	-0.10	13	3874
12:04:14	31.80	31.85	31.80	-0.10	6	3861
12:04:14	31.80	31.85	31.80	-0.10	17	3855
12:04:14	31.80	31.85	31.80	-0.10	14	3838
12:04:14	31.80	31.85	31.80	-0.10	285	3824
12:04:14	31.80	31.85	31.80	-0.10	1	3539
12:03:37	31.80	31.85	31.80	-0.10	8	3538
12:03:36	31.80	31.85	31.85	-0.05	1	3530
12:03:30	31.80	31.85	31.80	-0.10	5	3529
12:03:26	31.80	31.85	31.80	-0.10	1	3524
12:03:25	31.80	31.85	31.80	-0.10	5	3523
12:03:06	31.80	31.85	31.80	-0.10	8	3518
12:02:39	31.80	31.85	31.85	-0.05	1	3510
12:02:31	31.80	31.85	31.85	-0.05	2	3509
12:02:25	31.80	31.85	31.80	-0.10	3	3507
12:02:09	31.80	31.85	31.80	-0.10	2	3504
12:01:53	31.80	31.85	31.80	-0.10	2	3502
12:01:46	31.80	31.85	31.80	-0.10	1	3500
12:01:46	31.80	31.85	31.80	-0.10	5	3499
12:01:39	31.80	31.85	31.80	-0.10	6	3494
12:01:21	31.80	31.85	31.80	-0.10	4	3488
12:01:19	31.80	31.85	31.85	-0.05	5	3484
12:01:16	31.80	31.85	31.80	-0.10	1	3479
12:01:06	31.80	31.85	31.85	-0.05	1	3478
12:00:12	31.80	31.85	31.85	-0.05	1	3477
11:59:39	31.80	31.85	31.80	-0.10	3	3476
11:58:49	31.80	31.85	31.80	-0.10	5	3473
11:58:48	31.80	31.85	31.80	-0.10	1	3468
11:58:48	31.80	31.85	31.80	-0.10	6	3467
11:58:29	31.80	31.85	31.80	-0.10	2	3461
11:58:18	31.80	31.85	31.85	-0.05	1	3459
11:57:55	31.80	31.85	31.85	-0.05	5	3458
11:57:38	31.80	31.85	31.80	-0.10	4	3453
11:57:27	31.80	31.85	31.85	-0.05	2	3449
11:57:06	31.80	31.85	31.80	-0.10	1	3447
11:56:44	31.80	31.85	31.80	-0.10	1	3446
11:56:00	31.80	31.85	31.80	-0.10	1	3445
11:55:57	31.80	31.85	31.80	-0.10	5	3444
11:55:56	31.80	31.85	31.85	-0.05	6	3439
11:55:56	31.80	31.85	31.85	-0.05	1	3433
11:55:06	31.80	31.85	31.85	-0.05	1	3432
11:54:37	31.80	31.85	31.85	-0.05	2	3431
11:54:13	31.80	31.85	31.80	-0.10	1	3429
11:54:04	31.80	31.85	31.85	-0.05	1	3428
11:53:11	31.80	31.85	31.85	-0.05	1	3427
11:52:00	31.80	31.85	31.80	-0.10	3	3426
11:51:29	31.80	31.85	31.85	-0.05	1	3423
11:50:56	31.80	31.85	31.85	-0.05	1	3422
11:50:28	31.80	31.85	31.80	-0.10	1	3421
11:50:15	31.80	31.85	31.80	-0.10	1	3420
11:49:41	31.80	31.85	31.80	-0.10	3	3419
11:49:33	31.80	31.85	31.80	-0.10	1	3416
11:49:32	31.80	31.85	31.80	-0.10	15	3415
11:49:22	31.80	31.85	31.80	-0.10	3	3400
11:49:10	31.80	31.85	31.80	-0.10	5	3397
11:48:55	31.80	31.85	31.80	-0.10	1	3392
11:48:54	31.80	31.85	31.80	-0.10	20	3391
11:48:42	31.80	31.85	31.85	-0.05	1	3371
11:48:21	31.80	31.85	31.85	-0.05	1	3370
11:48:12	31.80	31.85	31.85	-0.05	2	3369
11:48:10	31.80	31.85	31.85	-0.05	2	3367
11:48:08	31.80	31.85	31.80	-0.10	2	3365
11:48:08	31.80	31.85	31.80	-0.10	100	3363
11:47:39	31.80	31.85	31.85	-0.05	20	3263
11:46:56	31.80	31.85	31.80	-0.10	1	3243
11:46:25	31.80	31.85	31.85	-0.05	3	3242
11:46:20	31.80	31.85	31.85	-0.05	1	3239
11:46:09	31.80	31.85	31.85	-0.05	1	3238
11:46:01	31.80	31.85	31.85	-0.05	1	3237
11:45:47	31.80	31.85	31.85	-0.05	5	3236
11:45:12	31.80	31.85	31.85	-0.05	1	3231
11:44:39	31.80	31.85	31.85	-0.05	2	3230
11:44:01	31.80	31.85	31.80	-0.10	1	3228
11:43:46	31.80	31.85	31.85	-0.05	1	3227
11:42:36	31.80	31.85	31.80	-0.10	3	3226
11:42:19	31.80	31.85	31.85	-0.05	1	3223
11:41:46	31.80	31.85	31.85	-0.05	1	3222
11:41:30	31.80	31.85	31.85	-0.05	1	3221
11:41:21	31.80	31.85	31.85	-0.05	1	3220
11:41:07	31.80	31.85	31.80	-0.10	1	3219
11:40:21	31.80	31.85	31.80	-0.10	2	3218
11:40:21	31.80	31.85	31.80	-0.10	3	3216
11:39:55	31.80	31.85	31.85	-0.05	1	3213
11:39:49	31.80	31.85	31.85	-0.05	1	3212
11:39:48	31.85	31.90	31.85	-0.05	82	3211
11:39:14	31.85	31.90	31.85	-0.05	8	3129
11:39:02	31.85	31.90	31.85	-0.05	2	3121
11:38:39	31.85	31.90	31.85	-0.05	4	3119
11:38:38	31.85	31.90	31.85	-0.05	5	3115
11:38:37	31.85	31.90	31.85	-0.05	2	3110
11:38:09	31.85	31.90	31.90	0	1	3108
11:38:07	31.85	31.90	31.85	-0.05	11	3107
11:37:31	31.85	31.90	31.85	-0.05	4	3096
11:37:00	31.85	31.90	31.85	-0.05	1	3092
11:36:56	31.85	31.90	31.85	-0.05	10	3091
11:36:30	31.85	31.90	31.85	-0.05	1	3081
11:36:26	31.85	31.90	31.85	-0.05	3	3080
11:36:22	31.85	31.90	31.90	0	1	3077
11:36:11	31.85	31.90	31.85	-0.05	4	3076
11:36:10	31.85	31.90	31.85	-0.05	1	3072
11:35:51	31.85	31.90	31.85	-0.05	3	3071
11:35:50	31.85	31.90	31.85	-0.05	1	3068
11:35:46	31.85	31.90	31.85	-0.05	2	3067
11:35:43	31.85	31.90	31.85	-0.05	7	3065
11:35:41	31.85	31.90	31.85	-0.05	19	3058
11:35:41	31.85	31.90	31.85	-0.05	1	3039
11:35:40	31.85	31.90	31.85	-0.05	11	3038
11:35:40	31.85	31.90	31.85	-0.05	2	3027
11:35:40	31.85	31.90	31.85	-0.05	2	3025
11:35:40	31.85	31.90	31.85	-0.05	280	3023
11:35:40	31.85	31.90	31.85	-0.05	3	2743
11:35:39	31.85	31.90	31.85	-0.05	1	2740
11:35:39	31.85	31.90	31.85	-0.05	21	2739
11:35:25	31.85	31.90	31.90	0	5	2718
11:35:23	31.85	31.90	31.85	-0.05	1	2713
11:34:26	31.85	31.90	31.85	-0.05	50	2712
11:33:47	31.85	31.90	31.90	0	2	2662
11:33:39	31.85	31.90	31.85	-0.05	10	2660
11:33:32	31.85	31.90	31.90	0	2	2650
11:33:23	31.85	31.90	31.90	0	2	2648
11:33:08	31.85	31.90	31.90	0	1	2646
11:32:53	31.85	31.90	31.90	0	2	2645
11:32:44	31.85	31.90	31.90	0	1	2643
11:32:40	31.85	31.90	31.90	0	1	2642
11:31:09	31.85	31.90	31.85	-0.05	1	2641
11:31:08	31.85	31.90	31.85	-0.05	32	2640
11:31:03	31.85	31.90	31.85	-0.05	2	2608
11:30:23	31.85	31.90	31.90	0	1	2606
11:30:11	31.85	31.90	31.90	0	2	2605
11:29:41	31.85	31.90	31.90	0	1	2603
11:29:30	31.85	31.90	31.90	0	1	2602
11:29:07	31.85	31.90	31.90	0	1	2601
11:28:41	31.85	31.90	31.85	-0.05	3	2600
11:28:14	31.85	31.90	31.90	0	3	2597
11:27:13	31.85	31.90	31.85	-0.05	1	2594
11:27:13	31.85	31.90	31.85	-0.05	15	2593
11:26:48	31.85	31.90	31.85	-0.05	10	2578
11:26:40	31.85	31.90	31.90	0	20	2568
11:26:35	31.85	31.90	31.90	0	1	2548
11:26:08	31.85	31.90	31.90	0	1	2547
11:26:05	31.85	31.90	31.85	-0.05	1	2546
11:26:05	31.85	31.90	31.85	-0.05	15	2545
11:25:45	31.85	31.90	31.90	0	1	2530
11:25:44	31.85	31.90	31.90	0	1	2529
11:25:26	31.85	31.90	31.90	0	1	2528
11:25:17	31.85	31.90	31.90	0	1	2527
11:23:52	31.85	31.90	31.90	0	1	2526
11:23:31	31.85	31.90	31.90	0	1	2525
11:22:14	31.85	31.90	31.90	0	10	2524
11:22:12	31.85	31.90	31.90	0	5	2514
11:22:07	31.85	31.90	31.85	-0.05	1	2509
11:21:39	31.85	31.90	31.85	-0.05	3	2508
11:20:18	31.85	31.90	31.90	0	1	2505
11:19:37	31.85	31.90	31.90	0	1	2504
11:19:25	31.85	31.90	31.90	0	1	2503
11:19:03	31.85	31.90	31.90	0	3	2502
11:18:57	31.85	31.90	31.90	0	1	2499
11:18:48	31.85	31.90	31.90	0	1	2498
11:17:34	31.85	31.90	31.90	0	1	2497
11:17:11	31.85	31.90	31.90	0	2	2496
11:16:48	31.85	31.90	31.90	0	1	2494
11:15:51	31.85	31.90	31.90	0	1	2493
11:15:26	31.85	31.90	31.90	0	1	2492
11:15:23	31.85	31.90	31.90	0	1	2491
11:15:19	31.85	31.90	31.90	0	1	2490
11:15:13	31.85	31.90	31.85	-0.05	2	2489
11:13:05	31.85	31.90	31.90	0	1	2487
11:12:17	31.85	31.90	31.90	0	1	2486
11:11:37	31.85	31.90	31.90	0	1	2485
11:10:54	31.85	31.90	31.85	-0.05	1	2484
11:10:17	31.85	31.90	31.90	0	1	2483
11:10:04	31.85	31.90	31.90	0	2	2482
11:08:08	31.85	31.90	31.90	0	5	2480
11:07:39	31.85	31.90	31.85	-0.05	3	2475
11:07:16	31.85	31.90	31.90	0	20	2472
11:07:09	31.85	31.90	31.90	0	2	2452
11:07:01	31.85	31.90	31.90	0	1	2450
11:06:52	31.85	31.90	31.90	0	1	2449
11:06:50	31.85	31.90	31.90	0	15	2448
11:06:22	31.85	31.90	31.90	0	2	2433
11:05:50	31.85	31.90	31.90	0	1	2431
11:05:19	31.85	31.90	31.85	-0.05	1	2430
11:05:19	31.85	31.90	31.85	-0.05	10	2429
11:05:16	31.85	31.90	31.90	0	1	2419
11:05:08	31.85	31.90	31.90	0	1	2418
11:04:52	31.85	31.90	31.85	-0.05	1	2417
11:04:50	31.85	31.90	31.85	-0.05	35	2416
11:04:18	31.85	31.90	31.85	-0.05	5	2381
11:04:17	31.85	31.90	31.85	-0.05	1	2376
11:04:01	31.85	31.90	31.85	-0.05	1	2375
11:03:39	31.85	31.90	31.90	0	2	2374
11:03:29	31.85	31.90	31.90	0	1	2372
11:02:25	31.85	31.90	31.90	0	1	2371
11:01:41	31.85	31.90	31.90	0	1	2370
11:01:32	31.85	31.90	31.90	0	5	2369
11:00:30	31.85	31.90	31.90	0	1	2364
11:00:24	31.85	31.90	31.90	0	1	2363
10:59:53	31.85	31.90	31.85	-0.05	1	2362
10:59:11	31.85	31.90	31.85	-0.05	17	2361
10:58:47	31.85	31.90	31.85	-0.05	2	2344
10:58:29	31.85	31.90	31.90	0	1	2342
10:58:16	31.85	31.90	31.90	0	1	2341
10:58:14	31.85	31.90	31.90	0	1	2340
10:57:45	31.85	31.90	31.90	0	1	2339
10:57:14	31.85	31.90	31.90	0	1	2338
10:56:55	31.85	31.90	31.90	0	1	2337
10:56:47	31.85	31.90	31.85	-0.05	2	2336
10:56:18	31.85	31.90	31.90	0	3	2334
10:54:23	31.85	31.95	31.85	-0.05	2	2331
10:54:23	31.90	31.95	31.90	0	66	2329
10:54:23	31.90	31.95	31.90	0	5	2263
10:54:23	31.90	31.95	31.90	0	2	2258
10:54:23	31.90	31.95	31.90	0	8	2256
10:54:23	31.90	31.95	31.90	0	54	2248
10:54:23	31.90	31.95	31.90	0	3	2194
10:54:16	31.90	31.95	31.90	0	1	2191
10:54:16	31.90	31.95	31.90	0	23	2190
10:54:04	31.90	31.95	31.90	0	3	2167
10:52:05	31.90	31.95	31.90	0	20	2164
10:51:50	31.90	31.95	31.95	+0.05	1	2144
10:51:50	31.90	31.95	31.95	+0.05	1	2143
10:50:34	31.90	31.95	31.90	0	2	2142
10:49:31	31.90	31.95	31.95	+0.05	1	2140
10:49:30	31.90	31.95	31.95	+0.05	1	2139
10:49:02	31.90	31.95	31.95	+0.05	1	2138
10:49:00	31.90	31.95	31.95	+0.05	1	2137
10:48:16	31.90	31.95	31.95	+0.05	1	2136
10:48:02	31.90	31.95	31.90	0	5	2135
10:47:54	31.90	31.95	31.90	0	1	2130
10:47:12	31.90	31.95	31.90	0	1	2129
10:46:48	31.90	31.95	31.90	0	5	2128
10:46:09	31.90	31.95	31.95	+0.05	1	2123
10:45:33	31.90	31.95	31.95	+0.05	1	2122
10:45:25	31.90	31.95	31.95	+0.05	1	2121
10:45:09	31.90	31.95	31.90	0	2	2120
10:44:31	31.90	31.95	31.95	+0.05	1	2118
10:43:59	31.90	31.95	31.90	0	3	2117
10:43:16	31.90	31.95	31.90	0	1	2114
10:42:59	31.85	31.90	31.90	0	2	2113
10:42:47	31.85	31.90	31.90	0	5	2111
10:42:34	31.85	31.90	31.90	0	1	2106
10:42:33	31.85	31.90	31.90	0	1	2105
10:41:56	31.85	31.90	31.90	0	1	2104
10:41:53	31.85	31.90	31.90	0	1	2103
10:41:53	31.85	31.90	31.90	0	3	2102
10:41:52	31.85	31.90	31.90	0	1	2099
10:41:44	31.85	31.90	31.90	0	7	2098
10:41:40	31.85	31.90	31.90	0	2	2091
10:41:39	31.85	31.90	31.90	0	2	2089
10:41:31	31.85	31.90	31.90	0	2	2087
10:41:10	31.85	31.90	31.90	0	1	2085
10:41:01	31.85	31.90	31.90	0	2	2084
10:40:58	31.85	31.90	31.90	0	3	2082
10:40:53	31.85	31.90	31.90	0	1	2079
10:40:26	31.85	31.90	31.90	0	1	2078
10:40:22	31.85	31.90	31.90	0	1	2077
10:40:00	31.85	31.90	31.85	-0.05	1	2076
10:39:59	31.85	31.90	31.90	0	3	2075
10:39:57	31.85	31.90	31.90	0	10	2072
10:39:54	31.85	31.90	31.90	0	5	2062
10:39:53	31.85	31.90	31.90	0	1	2057
10:39:50	31.85	31.90	31.90	0	2	2056
10:39:41	31.85	31.90	31.90	0	4	2054
10:39:29	31.85	31.90	31.90	0	2	2050
10:39:26	31.85	31.90	31.85	-0.05	1	2048
10:39:25	31.85	31.90	31.90	0	10	2047
10:39:25	31.85	31.90	31.90	0	3	2037
10:39:25	31.85	31.90	31.90	0	2	2034
10:39:22	31.85	31.90	31.90	0	4	2032
10:39:20	31.85	31.90	31.90	0	2	2028
10:39:19	31.85	31.90	31.90	0	1	2026
10:39:08	31.85	31.90	31.90	0	1	2025
10:39:08	31.85	31.90	31.90	0	5	2024
10:39:06	31.85	31.90	31.85	-0.05	1	2019
10:39:05	31.85	31.90	31.90	0	50	2018
10:38:55	31.85	31.90	31.90	0	3	1968
10:38:55	31.85	31.90	31.90	0	2	1965
10:38:54	31.85	31.90	31.90	0	1	1963
10:38:51	31.85	31.90	31.90	0	4	1962
10:38:49	31.85	31.90	31.85	-0.05	1	1958
10:38:49	31.85	31.90	31.85	-0.05	5	1957
10:38:48	31.85	31.90	31.90	0	7	1952
10:38:46	31.85	31.90	31.90	0	263	1945
10:38:46	31.85	31.90	31.90	0	45	1682
10:38:32	31.85	31.90	31.85	-0.05	2	1637
10:38:16	31.85	31.90	31.90	0	1	1635
10:38:13	31.85	31.90	31.90	0	2	1634
10:38:04	31.85	31.90	31.85	-0.05	1	1632
10:37:55	31.85	31.90	31.85	-0.05	5	1631
10:37:41	31.85	31.90	31.85	-0.05	1	1626
10:37:40	31.85	31.90	31.90	0	1	1625
10:37:26	31.85	31.90	31.90	0	2	1624
10:37:13	31.85	31.90	31.90	0	2	1622
10:37:02	31.85	31.90	31.90	0	1	1620
10:36:58	31.85	31.90	31.85	-0.05	2	1619
10:36:51	31.85	31.90	31.85	-0.05	4	1617
10:36:30	31.85	31.90	31.90	0	2	1613
10:35:56	31.85	31.90	31.85	-0.05	3	1611
10:35:38	31.85	31.90	31.85	-0.05	4	1608
10:35:35	31.85	31.90	31.85	-0.05	4	1604
10:35:30	31.85	31.90	31.90	0	2	1600
10:34:58	31.85	31.90	31.85	-0.05	2	1598
10:34:52	31.85	31.90	31.85	-0.05	1	1596
10:34:31	31.85	31.90	31.85	-0.05	8	1595
10:34:22	31.85	31.90	31.85	-0.05	1	1587
10:34:09	31.85	31.90	31.85	-0.05	1	1586
10:34:07	31.85	31.90	31.90	0	1	1585
10:34:07	31.85	31.90	31.85	-0.05	3	1584
10:33:58	31.85	31.90	31.85	-0.05	2	1581
10:33:31	31.85	31.90	31.90	0	2	1579
10:33:22	31.85	31.90	31.85	-0.05	6	1577
10:33:10	31.85	31.90	31.90	0	1	1571
10:32:55	31.85	31.90	31.90	0	5	1570
10:32:39	31.85	31.90	31.90	0	1	1565
10:32:29	31.85	31.90	31.90	0	2	1564
10:32:23	31.85	31.90	31.85	-0.05	2	1562
10:32:19	31.85	31.90	31.90	0	2	1560
10:32:14	31.85	31.90	31.90	0	1	1558
10:31:51	31.85	31.90	31.90	0	1	1557
10:31:39	31.85	31.90	31.90	0	1	1556
10:31:39	31.85	31.90	31.90	0	4	1555
10:31:34	31.85	31.90	31.90	0	2	1551
10:31:33	31.85	31.90	31.90	0	2	1549
10:31:32	31.85	31.90	31.90	0	2	1547
10:31:32	31.85	31.90	31.90	0	5	1545
10:31:32	31.85	31.90	31.90	0	2	1540
10:31:29	31.85	31.90	31.85	-0.05	4	1538
10:31:23	31.85	31.90	31.90	0	2	1534
10:31:22	31.85	31.90	31.90	0	1	1532
10:30:59	31.85	31.90	31.90	0	2	1531
10:30:59	31.85	31.90	31.90	0	2	1529
10:30:55	31.85	31.90	31.90	0	1	1527
10:30:50	31.85	31.90	31.85	-0.05	2	1526
10:30:38	31.85	31.90	31.90	0	1	1524
10:30:33	31.85	31.90	31.90	0	1	1523
10:30:32	31.85	31.90	31.90	0	3	1522
10:30:11	31.85	31.90	31.85	-0.05	4	1519
10:30:05	31.85	31.90	31.90	0	1	1515
10:29:56	31.85	31.90	31.85	-0.05	1	1514
10:29:55	31.85	31.90	31.85	-0.05	3	1513
10:29:42	31.85	31.90	31.85	-0.05	2	1510
10:29:28	31.85	31.90	31.90	0	1	1508
10:29:18	31.85	31.90	31.85	-0.05	7	1507
10:28:27	31.85	31.90	31.85	-0.05	1	1500
10:28:16	31.85	31.90	31.90	0	1	1499
10:27:59	31.85	31.90	31.85	-0.05	3	1498
10:27:53	31.85	31.90	31.90	0	1	1495
10:27:52	31.85	31.90	31.90	0	3	1494
10:27:31	31.85	31.90	31.85	-0.05	5	1491
10:27:14	31.85	31.90	31.85	-0.05	3	1486
10:26:56	31.85	31.90	31.90	0	1	1483
10:26:39	31.85	31.90	31.90	0	2	1482
10:25:59	31.85	31.90	31.90	0	5	1480
10:25:48	31.85	31.90	31.90	0	1	1475
10:25:43	31.85	31.90	31.90	0	1	1474
10:25:41	31.85	31.90	31.85	-0.05	4	1473
10:25:31	31.85	31.90	31.85	-0.05	1	1469
10:25:23	31.85	31.90	31.85	-0.05	6	1468
10:24:21	31.85	31.90	31.85	-0.05	4	1462
10:23:43	31.85	31.90	31.85	-0.05	3	1458
10:23:26	31.85	31.90	31.85	-0.05	4	1455
10:22:59	31.85	31.90	31.90	0	9	1451
10:22:39	31.85	31.90	31.85	-0.05	1	1442
10:22:39	31.85	31.90	31.85	-0.05	1	1441
10:22:33	31.85	31.90	31.85	-0.05	4	1440
10:22:13	31.85	31.90	31.85	-0.05	2	1436
10:21:53	31.85	31.90	31.90	0	2	1434
10:21:39	31.85	31.90	31.85	-0.05	6	1432
10:21:37	31.85	31.90	31.85	-0.05	3	1426
10:21:25	31.85	31.90	31.90	0	1	1423
10:20:33	31.85	31.90	31.90	0	3	1422
10:20:11	31.85	31.90	31.85	-0.05	10	1419
10:19:47	31.85	31.90	31.85	-0.05	1	1409
10:19:43	31.85	31.90	31.85	-0.05	3	1408
10:19:12	31.85	31.90	31.85	-0.05	3	1405
10:19:01	31.85	31.90	31.85	-0.05	1	1402
10:18:26	31.85	31.90	31.90	0	3	1401
10:18:19	31.85	31.90	31.85	-0.05	20	1398
10:18:16	31.85	31.90	31.90	0	1	1378
10:18:16	31.85	31.90	31.85	-0.05	2	1377
10:18:06	31.85	31.90	31.90	0	1	1375
10:17:20	31.85	31.90	31.90	0	2	1374
10:17:15	31.85	31.90	31.85	-0.05	3	1372
10:17:09	31.85	31.90	31.90	0	1	1369
10:17:03	31.85	31.90	31.85	-0.05	1	1368
10:17:03	31.85	31.90	31.85	-0.05	5	1367
10:17:01	31.85	31.90	31.85	-0.05	15	1362
10:16:13	31.85	31.90	31.85	-0.05	3	1347
10:16:10	31.85	31.90	31.85	-0.05	3	1344
10:16:10	31.85	31.90	31.85	-0.05	10	1341
10:15:37	31.85	31.90	31.90	0	1	1331
10:15:36	31.85	31.90	31.90	0	1	1330
10:15:11	31.85	31.90	31.90	0	2	1329
10:14:55	31.85	31.90	31.90	0	1	1327
10:14:36	31.85	31.90	31.90	0	2	1326
10:14:18	31.85	31.90	31.90	0	1	1324
10:13:36	31.85	31.90	31.90	0	4	1323
10:13:31	31.85	31.90	31.85	-0.05	1	1319
10:13:01	31.85	31.90	31.85	-0.05	1	1318
10:12:51	31.85	31.90	31.90	0	1	1317
10:12:16	31.85	31.90	31.90	0	5	1316
10:11:14	31.85	31.90	31.85	-0.05	3	1311
10:11:03	31.85	31.90	31.85	-0.05	1	1308
10:11:03	31.85	31.90	31.85	-0.05	3	1307
10:10:55	31.85	31.90	31.90	0	1	1304
10:10:31	31.85	31.90	31.85	-0.05	19	1303
10:09:58	31.85	31.90	31.90	0	2	1284
10:09:57	31.85	31.90	31.90	0	1	1282
10:08:41	31.85	31.90	31.90	0	2	1281
10:08:34	31.85	31.90	31.90	0	1	1279
10:08:19	31.85	31.90	31.90	0	1	1278
10:08:16	31.85	31.90	31.90	0	1	1277
10:07:22	31.85	31.90	31.85	-0.05	2	1276
10:07:20	31.85	31.90	31.90	0	1	1274
10:07:16	31.85	31.90	31.85	-0.05	1	1273
10:07:15	31.85	31.90	31.90	0	8	1272
10:07:12	31.90	31.95	31.90	0	75	1264
10:07:09	31.90	31.95	31.90	0	1	1189
10:07:08	31.90	31.95	31.90	0	4	1188
10:07:06	31.90	31.95	31.90	0	7	1184
10:07:06	31.90	31.95	31.90	0	9	1177
10:06:59	31.90	31.95	31.90	0	1	1168
10:06:58	31.90	31.95	31.90	0	8	1167
10:06:57	31.90	31.95	31.90	0	5	1159
10:06:54	31.90	31.95	31.90	0	2	1154
10:06:50	31.90	31.95	31.90	0	2	1152
10:06:49	31.90	31.95	31.90	0	2	1150
10:06:35	31.90	31.95	31.90	0	2	1148
10:06:18	31.90	31.95	31.90	0	10	1146
10:06:04	31.90	31.95	31.90	0	3	1136
10:06:01	31.90	31.95	31.90	0	1	1133
10:05:38	31.90	31.95	31.90	0	5	1132
10:05:22	31.90	31.95	31.90	0	15	1127
10:05:14	31.90	31.95	31.90	0	2	1112
10:04:56	31.90	31.95	31.90	0	2	1110
10:04:43	31.90	31.95	31.90	0	1	1108
10:04:43	31.90	31.95	31.90	0	7	1107
10:04:34	31.90	31.95	31.90	0	3	1100
10:04:17	31.90	31.95	31.95	+0.05	1	1097
10:04:14	31.90	31.95	31.90	0	3	1096
10:03:44	31.90	31.95	31.90	0	1	1093
10:03:00	31.90	31.95	31.90	0	1	1092
10:02:56	31.90	31.95	31.90	0	1	1091
10:02:43	31.90	31.95	31.90	0	5	1090
10:02:33	31.90	31.95	31.90	0	1	1085
10:02:30	31.90	31.95	31.90	0	3	1084
10:02:20	31.90	31.95	31.90	0	1	1081
10:02:12	31.90	31.95	31.90	0	3	1080
10:02:01	31.90	31.95	31.90	0	2	1077
10:01:45	31.90	31.95	31.90	0	1	1075
10:01:43	31.90	31.95	31.90	0	3	1074
10:01:18	31.90	31.95	31.90	0	3	1071
10:01:16	31.90	31.95	31.95	+0.05	1	1068
10:00:44	31.90	31.95	31.95	+0.05	1	1067
10:00:41	31.90	31.95	31.95	+0.05	1	1066
10:00:36	31.90	31.95	31.95	+0.05	1	1065
10:00:22	31.90	31.95	31.95	+0.05	1	1064
10:00:16	31.90	31.95	31.90	0	5	1063
10:00:12	31.90	31.95	31.90	0	2	1058
10:00:02	31.90	31.95	31.95	+0.05	1	1056
09:59:39	31.90	31.95	31.90	0	3	1055
09:59:20	31.90	31.95	31.90	0	1	1052
09:58:51	31.90	31.95	31.90	0	1	1051
09:58:48	31.90	31.95	31.95	+0.05	3	1050
09:58:46	31.90	31.95	31.90	0	3	1047
09:58:32	31.90	31.95	31.90	0	3	1044
09:58:16	31.90	31.95	31.95	+0.05	1	1041
09:58:06	31.90	31.95	31.95	+0.05	1	1040
09:57:41	31.90	31.95	31.90	0	1	1039
09:57:41	31.90	31.95	31.90	0	2	1038
09:57:14	31.90	31.95	31.95	+0.05	1	1036
09:57:03	31.90	31.95	31.95	+0.05	1	1035
09:56:52	31.90	31.95	31.90	0	1	1034
09:56:43	31.90	31.95	31.90	0	3	1033
09:56:33	31.90	31.95	31.90	0	10	1030
09:56:21	31.90	31.95	31.90	0	1	1020
09:56:11	31.90	31.95	31.90	0	3	1019
09:55:27	31.90	31.95	31.95	+0.05	2	1016
09:54:03	31.90	31.95	31.90	0	2	1014
09:53:35	31.90	31.95	31.90	0	10	1012
09:53:15	31.90	31.95	31.90	0	10	1002
09:52:18	31.90	31.95	31.90	0	3	992
09:52:02	31.90	31.95	31.95	+0.05	1	989
09:51:58	31.90	31.95	31.90	0	1	988
09:50:28	31.90	31.95	31.95	+0.05	1	987
09:50:10	31.90	31.95	31.95	+0.05	6	986
09:49:27	31.90	31.95	31.90	0	3	980
09:49:26	31.90	31.95	31.95	+0.05	3	977
09:49:24	31.90	31.95	31.95	+0.05	1	974
09:48:48	31.90	31.95	31.90	0	1	973
09:48:48	31.90	31.95	31.90	0	3	972
09:48:16	31.90	31.95	31.95	+0.05	1	969
09:47:53	31.90	31.95	31.90	0	3	968
09:47:23	31.90	31.95	31.95	+0.05	1	965
09:46:55	31.90	31.95	31.90	0	2	964
09:46:28	31.90	31.95	31.90	0	3	962
09:46:27	31.90	31.95	31.95	+0.05	1	959
09:45:47	31.90	31.95	31.95	+0.05	1	958
09:45:45	31.90	31.95	31.95	+0.05	1	957
09:45:44	31.90	31.95	31.95	+0.05	1	956
09:44:47	31.90	31.95	31.90	0	1	955
09:44:47	31.90	31.95	31.90	0	28	954
09:44:44	31.90	31.95	31.90	0	24	926
09:44:44	31.90	31.95	31.90	0	4	902
09:44:44	31.90	31.95	31.90	0	20	898
09:44:35	31.90	31.95	31.90	0	1	878
09:44:20	31.90	31.95	31.95	+0.05	1	877
09:44:08	31.90	31.95	31.95	+0.05	1	876
09:44:08	31.90	31.95	31.95	+0.05	2	875
09:44:08	31.90	31.95	31.95	+0.05	2	873
09:44:08	31.90	31.95	31.95	+0.05	4	871
09:44:00	31.90	31.95	31.90	0	3	867
09:42:23	31.90	31.95	31.90	0	1	864
09:42:23	31.90	31.95	31.90	0	6	863
09:41:48	31.90	31.95	31.90	0	5	857
09:41:43	31.90	31.95	31.90	0	1	852
09:41:20	31.90	31.95	31.90	0	9	851
09:40:55	31.90	31.95	31.90	0	1	842
09:40:05	31.90	31.95	31.90	0	1	841
09:40:04	31.90	31.95	31.90	0	3	840
09:39:32	31.90	31.95	31.90	0	1	837
09:39:22	31.90	31.95	31.90	0	1	836
09:39:06	31.90	31.95	31.90	0	2	835
09:38:41	31.90	31.95	31.90	0	1	833
09:38:33	31.90	31.95	31.90	0	3	832
09:38:32	31.90	31.95	31.95	+0.05	1	829
09:38:17	31.90	31.95	31.95	+0.05	1	828
09:37:01	31.90	31.95	31.95	+0.05	2	827
09:36:17	31.90	31.95	31.90	0	1	825
09:36:17	31.90	31.95	31.90	0	3	824
09:34:40	31.90	31.95	31.95	+0.05	1	821
09:34:19	31.90	31.95	31.90	0	2	820
09:34:12	31.90	31.95	31.90	0	3	818
09:34:09	31.90	31.95	31.90	0	3	815
09:33:53	31.90	31.95	31.90	0	10	812
09:33:26	31.90	31.95	31.90	0	20	802
09:33:01	31.90	31.95	31.90	0	1	782
09:33:00	31.90	31.95	31.95	+0.05	10	781
09:32:47	31.90	31.95	31.95	+0.05	1	771
09:32:21	31.90	31.95	31.90	0	1	770
09:31:51	31.90	31.95	31.90	0	1	769
09:31:51	31.90	31.95	31.90	0	10	768
09:31:35	31.90	31.95	31.90	0	1	758
09:31:29	31.90	31.95	31.90	0	1	757
09:31:14	31.90	31.95	31.90	0	1	756
09:31:07	31.90	31.95	31.90	0	5	755
09:31:00	31.90	31.95	31.90	0	1	750
09:30:54	31.90	31.95	31.95	+0.05	1	749
09:30:52	31.90	31.95	31.95	+0.05	1	748
09:30:48	31.90	31.95	31.95	+0.05	1	747
09:30:05	31.90	31.95	31.90	0	5	746
09:30:03	31.90	31.95	31.95	+0.05	3	741
09:30:00	31.90	31.95	31.95	+0.05	1	738
09:30:00	31.90	31.95	31.95	+0.05	1	737
09:29:18	31.90	31.95	31.95	+0.05	3	736
09:28:17	31.90	31.95	31.95	+0.05	1	733
09:28:15	31.90	31.95	31.95	+0.05	1	732
09:28:08	31.90	31.95	31.95	+0.05	5	731
09:27:53	31.90	31.95	31.95	+0.05	1	726
09:27:48	31.90	31.95	31.90	0	54	725
09:27:47	31.90	31.95	31.95	+0.05	1	671
09:27:47	31.90	31.95	31.95	+0.05	2	670
09:27:14	31.90	31.95	31.95	+0.05	5	668
09:27:14	31.90	31.95	31.95	+0.05	1	663
09:27:10	31.90	31.95	31.95	+0.05	1	662
09:26:46	31.90	31.95	31.95	+0.05	5	661
09:26:41	31.90	31.95	31.95	+0.05	1	656
09:26:20	31.90	31.95	31.95	+0.05	3	655
09:25:55	31.90	31.95	31.90	0	5	652
09:24:52	31.90	31.95	31.90	0	7	647
09:24:42	31.90	31.95	31.90	0	1	640
09:24:41	31.90	31.95	31.90	0	5	639
09:24:26	31.90	31.95	31.90	0	3	634
09:24:21	31.90	31.95	31.95	+0.05	5	631
09:23:21	31.90	31.95	31.95	+0.05	1	626
09:23:20	31.90	31.95	31.90	0	3	625
09:23:06	31.90	31.95	31.90	0	1	622
09:22:50	31.90	31.95	31.90	0	1	621
09:22:45	31.90	31.95	31.90	0	1	620
09:21:49	31.90	31.95	31.90	0	1	619
09:21:15	31.85	31.90	31.90	0	1	618
09:21:08	31.85	31.90	31.90	0	1	617
09:21:07	31.85	31.90	31.90	0	2	616
09:20:53	31.85	31.90	31.90	0	62	614
09:20:53	31.85	31.90	31.90	0	30	552
09:20:02	31.85	31.90	31.90	0	1	522
09:19:51	31.85	31.90	31.85	-0.05	1	521
09:19:45	31.85	31.90	31.85	-0.05	1	520
09:19:32	31.85	31.90	31.85	-0.05	8	519
09:19:24	31.85	31.90	31.90	0	1	511
09:18:27	31.85	31.90	31.90	0	5	510
09:18:18	31.85	31.90	31.90	0	1	505
09:18:01	31.85	31.90	31.90	0	7	504
09:17:52	31.85	31.90	31.85	-0.05	1	497
09:17:39	31.85	31.90	31.85	-0.05	20	496
09:17:20	31.85	31.90	31.85	-0.05	1	476
09:17:19	31.85	31.90	31.90	0	1	475
09:17:09	31.85	31.90	31.90	0	1	474
09:16:58	31.85	31.90	31.90	0	3	473
09:16:52	31.85	31.90	31.90	0	10	470
09:16:43	31.85	31.90	31.90	0	1	460
09:16:42	31.85	31.90	31.85	-0.05	3	459
09:16:27	31.85	31.90	31.90	0	1	456
09:16:12	31.85	31.90	31.85	-0.05	1	455
09:15:48	31.85	31.90	31.90	0	1	454
09:15:27	31.85	31.90	31.85	-0.05	1	453
09:15:07	31.85	31.90	31.85	-0.05	3	452
09:15:03	31.85	31.90	31.85	-0.05	25	449
09:14:49	31.85	31.90	31.85	-0.05	1	424
09:14:08	31.85	31.90	31.85	-0.05	1	423
09:13:40	31.85	31.90	31.85	-0.05	13	422
09:13:38	31.85	31.90	31.90	0	1	409
09:13:22	31.85	31.90	31.85	-0.05	44	408
09:13:16	31.85	31.90	31.85	-0.05	1	364
09:13:02	31.85	31.90	31.85	-0.05	3	363
09:13:01	31.85	31.90	31.90	0	1	360
09:12:59	31.85	31.90	31.90	0	1	359
09:12:42	31.85	31.90	31.90	0	2	358
09:11:59	31.85	31.90	31.90	0	10	356
09:11:15	31.85	31.90	31.90	0	1	346
09:11:11	31.85	31.90	31.85	-0.05	20	345
09:10:54	31.85	31.90	31.90	0	1	325
09:10:44	31.85	31.90	31.90	0	5	324
09:10:40	31.85	31.90	31.85	-0.05	2	319
09:10:28	31.85	31.90	31.85	-0.05	5	317
09:10:07	31.85	31.90	31.90	0	8	312
09:09:37	31.85	31.90	31.90	0	1	304
09:09:32	31.85	31.90	31.85	-0.05	1	303
09:09:27	31.85	31.90	31.85	-0.05	8	302
09:09:15	31.85	31.90	31.85	-0.05	1	294
09:09:07	31.85	31.90	31.85	-0.05	1	293
09:08:52	31.85	31.90	31.90	0	1	292
09:08:49	31.85	31.90	31.85	-0.05	6	291
09:08:49	31.85	31.90	31.90	0	2	285
09:08:39	31.85	31.90	31.90	0	1	283
09:08:14	31.85	31.90	31.90	0	12	282
09:08:13	31.85	31.90	31.85	-0.05	4	270
09:07:51	31.90	31.95	31.90	0	33	266
09:07:44	31.90	31.95	31.90	0	1	233
09:07:20	31.90	31.95	31.90	0	1	232
09:06:53	31.90	31.95	31.90	0	1	231
09:06:51	31.90	31.95	31.90	0	6	230
09:06:49	31.90	31.95	31.90	0	2	224
09:06:48	31.90	31.95	31.90	0	2	222
09:06:36	31.90	31.95	31.90	0	2	220
09:06:19	31.90	31.95	31.90	0	1	218
09:06:15	31.90	31.95	31.90	0	13	217
09:06:14	31.90	31.95	31.90	0	10	204
09:06:10	31.90	31.95	31.90	0	1	194
09:06:00	31.90	31.95	31.90	0	4	193
09:05:58	31.90	31.95	31.90	0	8	189
09:05:23	31.90	31.95	31.90	0	4	181
09:05:07	31.90	31.95	31.95	+0.05	1	177
09:05:04	31.90	31.95	31.90	0	50	176
09:04:35	31.90	31.95	31.95	+0.05	10	126
09:04:28	31.90	31.95	31.95	+0.05	9	116
09:04:27	31.90	31.95	31.95	+0.05	3	107
09:04:25	31.90	31.95	31.95	+0.05	1	104
09:04:24	31.90	31.95	31.95	+0.05	3	103
09:04:08	31.90	31.95	31.95	+0.05	1	100
09:03:35	31.90	31.95	31.95	+0.05	2	99
09:03:29	31.90	31.95	31.95	+0.05	3	97
09:03:20	31.90	31.95	31.95	+0.05	3	94
09:03:16	31.90	31.95	31.95	+0.05	1	91
09:03:07	31.90	31.95	31.90	0	13	90
09:02:33	31.90	31.95	31.95	+0.05	1	77
09:02:31	31.90	31.95	31.95	+0.05	2	76
09:02:15	31.90	31.95	31.95	+0.05	1	74
09:02:05	31.90	31.95	31.95	+0.05	5	73
09:02:01	31.90	31.95	31.95	+0.05	2	68
09:01:57	31.90	31.95	31.95	+0.05	5	66
09:01:56	31.90	31.95	31.90	0	1	61
09:01:49	31.90	31.95	31.95	+0.05	5	60
09:01:34	31.95	32.00	31.95	+0.05	1	55
09:01:34	31.90	31.95	31.95	+0.05	1	54
09:01:34	31.95	32.00	31.95	+0.05	1	53
09:00:46	31.90	32.00	32.00	+0.10	10	52
09:00:38	31.95	32.00	31.95	+0.05	3	42
09:00:03	--	--	32.00	+0.10	39	39

　

其他人也逛...

PChome 購物儲值100, 000元

Apple Pencil Pro

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

PChome 購物儲值50,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 16 Pro Max (256G)

【王品集團】陶板屋套餐禮券15張

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

ADATA 智慧快充電源延長線組 5切4孔3P+USB+Type-C 1.8米

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

饗樂餐飲明年1/6登興櫃 2030年...

是否因財劃法下台？莊翠雲盼調...

我的自選股

即時重大訊息

‧下游買氣持續觀望豐興鋼筋廢鋼...
‧新壽通過安置計畫保證留任3年...
‧UberEats仍可能一家獨大李鎂：...

加密貨幣

比特幣BTC	92816.34	-2,357.72	-2.48%
以太幣ETH	3341.08	-56.78	-1.67%
瑞波幣XRP	2.03	-0.15	-6.92%
比特幣現金BCH	438.82	-12.22	-2.71%
萊特幣LTC	99.24	-1.34	-1.34%
卡達幣ADA	0.849780	-0.04	-4.28%
波場幣TRX	0.252752	-0.01	-2.00%
恆星幣XLM	0.328091	-0.03	-7.75%

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。