最新法人：台股基本面不錯外資休假先看年底作帳行情熱門台積電ADR20日上漲2.57美元漲幅1.32%折台股1289.4元

更新報價

台　揚 (2314) 通信網路業上市鴻海集團

34.10 ▲+2.70 +8.60% 1.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.70	5,048	34.05	4	34.10	103	31.25	34.40	31.25	31.40

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	34.05	34.10	34.10	+2.70	23	5048
13:30:00	34.05	34.10	34.10	+2.70	255	5025
13:24:55	33.90	33.95	33.90	+2.50	10	4770
13:24:55	33.90	33.95	33.95	+2.55	9	4760
13:24:53	33.90	33.95	33.95	+2.55	1	4751
13:24:53	33.90	33.95	33.95	+2.55	2	4750
13:24:52	33.90	33.95	33.90	+2.50	1	4748
13:24:52	33.90	33.95	33.95	+2.55	1	4747
13:24:46	33.90	33.95	33.95	+2.55	1	4746
13:24:45	33.95	34.00	33.95	+2.55	1	4745
13:24:43	33.95	34.00	33.95	+2.55	1	4744
13:24:43	33.95	34.00	33.95	+2.55	1	4743
13:24:39	33.95	34.00	33.95	+2.55	1	4742
13:24:29	33.95	34.00	33.95	+2.55	1	4741
13:24:27	33.95	34.00	33.95	+2.55	1	4740
13:24:26	33.95	34.00	33.95	+2.55	1	4739
13:24:25	33.95	34.00	34.00	+2.60	1	4738
13:24:21	33.90	33.95	33.95	+2.55	6	4737
13:24:21	33.90	33.95	33.95	+2.55	1	4731
13:24:21	33.90	33.95	33.90	+2.50	5	4730
13:24:19	33.90	33.95	33.95	+2.55	2	4725
13:24:18	33.90	33.95	33.95	+2.55	2	4723
13:24:18	33.90	33.95	33.90	+2.50	2	4721
13:24:14	33.90	33.95	33.95	+2.55	1	4719
13:24:09	33.90	33.95	33.95	+2.55	1	4718
13:24:09	33.90	33.95	33.95	+2.55	3	4717
13:24:09	33.90	33.95	33.90	+2.50	1	4714
13:24:03	33.90	33.95	33.95	+2.55	1	4713
13:24:03	33.90	33.95	33.95	+2.55	1	4712
13:24:02	33.90	33.95	33.95	+2.55	1	4711
13:23:50	33.90	33.95	33.95	+2.55	1	4710
13:23:46	33.90	33.95	33.90	+2.50	1	4709
13:23:40	33.90	33.95	33.95	+2.55	2	4708
13:23:40	33.90	33.95	33.95	+2.55	1	4706
13:23:40	33.90	33.95	33.95	+2.55	7	4705
13:23:39	33.90	33.95	33.95	+2.55	15	4698
13:23:31	33.90	33.95	33.95	+2.55	2	4683
13:23:31	33.90	33.95	33.95	+2.55	1	4681
13:23:30	33.90	33.95	33.95	+2.55	2	4680
13:23:30	33.90	33.95	33.95	+2.55	10	4678
13:23:29	33.90	33.95	33.90	+2.50	2	4668
13:23:28	33.90	33.95	33.95	+2.55	2	4666
13:23:21	33.85	33.90	33.90	+2.50	4	4664
13:23:12	33.85	33.90	33.85	+2.45	1	4660
13:23:11	33.85	33.90	33.85	+2.45	2	4659
13:23:03	33.85	33.90	33.85	+2.45	1	4657
13:22:47	33.90	33.95	33.90	+2.50	1	4656
13:22:40	33.85	33.90	33.90	+2.50	1	4655
13:22:38	33.85	33.90	33.85	+2.45	1	4654
13:22:38	33.85	33.90	33.90	+2.50	1	4653
13:22:35	33.85	33.90	33.90	+2.50	1	4652
13:22:34	33.85	33.90	33.85	+2.45	1	4651
13:22:33	33.85	33.90	33.90	+2.50	1	4650
13:22:27	33.90	33.95	33.90	+2.50	9	4649
13:22:25	33.90	33.95	33.90	+2.50	2	4640
13:22:19	33.90	33.95	33.90	+2.50	1	4638
13:22:15	33.90	33.95	33.90	+2.50	1	4637
13:22:15	33.85	33.90	33.90	+2.50	3	4636
13:22:12	33.85	33.90	33.90	+2.50	1	4633
13:22:11	33.85	33.90	33.90	+2.50	16	4632
13:22:11	33.85	33.90	33.90	+2.50	5	4616
13:22:04	33.85	33.90	33.90	+2.50	1	4611
13:22:04	33.85	33.90	33.85	+2.45	3	4610
13:21:44	33.85	33.90	33.90	+2.50	3	4607
13:21:38	33.85	33.90	33.90	+2.50	5	4604
13:21:36	33.85	33.90	33.85	+2.45	5	4599
13:21:36	33.85	33.90	33.90	+2.50	3	4594
13:21:36	33.85	33.90	33.90	+2.50	1	4591
13:21:21	33.85	33.90	33.90	+2.50	1	4590
13:21:19	33.85	33.90	33.90	+2.50	1	4589
13:21:05	33.85	33.90	33.90	+2.50	2	4588
13:21:02	33.85	33.90	33.90	+2.50	1	4586
13:20:56	33.85	33.90	33.90	+2.50	2	4585
13:20:46	33.85	33.90	33.90	+2.50	1	4583
13:20:43	33.90	33.95	33.90	+2.50	9	4582
13:20:31	33.90	33.95	33.90	+2.50	1	4573
13:20:31	33.95	34.00	33.95	+2.55	1	4572
13:20:20	33.95	34.00	34.00	+2.60	2	4571
13:20:15	33.90	34.00	34.00	+2.60	2	4569
13:20:05	33.90	34.00	34.00	+2.60	3	4567
13:20:01	33.90	34.00	34.00	+2.60	1	4564
13:20:01	33.95	34.00	33.95	+2.55	1	4563
13:19:57	33.95	34.00	33.95	+2.55	1	4562
13:19:52	33.95	34.00	33.95	+2.55	1	4561
13:19:52	33.95	34.00	33.95	+2.55	1	4560
13:19:13	33.95	34.00	33.90	+2.50	5	4559
13:19:13	33.95	34.00	33.95	+2.55	1	4554
13:19:11	33.95	34.00	34.00	+2.60	1	4553
13:19:10	33.95	34.00	33.95	+2.55	1	4552
13:19:09	33.95	34.00	34.00	+2.60	1	4551
13:19:00	33.95	34.00	34.00	+2.60	1	4550
13:18:42	33.90	34.00	34.00	+2.60	4	4549
13:18:41	33.90	34.00	34.00	+2.60	1	4545
13:18:32	33.90	34.00	33.90	+2.50	2	4544
13:18:30	33.85	33.90	33.90	+2.50	1	4542
13:18:30	33.85	33.90	33.85	+2.45	1	4541
13:18:29	33.85	33.90	33.85	+2.45	1	4540
13:18:15	33.85	33.90	33.85	+2.45	2	4539
13:18:10	33.95	34.00	33.90	+2.50	9	4537
13:18:10	33.95	34.00	33.95	+2.55	3	4528
13:18:06	33.95	34.00	33.95	+2.55	1	4525
13:17:52	33.90	34.00	33.90	+2.50	3	4524
13:17:45	33.95	34.00	33.95	+2.55	1	4521
13:17:35	34.00	34.05	34.00	+2.60	1	4520
13:17:22	34.00	34.05	33.90	+2.50	3	4519
13:17:22	34.00	34.05	33.95	+2.55	2	4516
13:17:22	34.00	34.05	34.00	+2.60	5	4514
13:17:21	34.00	34.05	34.05	+2.65	1	4509
13:17:14	34.00	34.05	34.00	+2.60	1	4508
13:17:01	34.00	34.10	34.00	+2.60	2	4507
13:16:50	34.05	34.10	34.05	+2.65	1	4505
13:16:44	34.05	34.10	34.05	+2.65	5	4504
13:16:44	34.05	34.10	34.05	+2.65	1	4499
13:16:34	34.05	34.10	34.05	+2.65	1	4498
13:16:34	34.05	34.10	34.05	+2.65	5	4497
13:16:22	34.05	34.10	34.05	+2.65	5	4492
13:16:22	34.05	34.10	34.05	+2.65	2	4487
13:16:15	33.95	34.05	34.05	+2.65	3	4485
13:16:15	34.00	34.05	34.00	+2.60	2	4482
13:16:13	34.00	34.05	34.00	+2.60	7	4480
13:16:12	34.00	34.05	34.00	+2.60	1	4473
13:16:04	34.05	34.10	34.05	+2.65	1	4472
13:15:55	34.00	34.10	34.10	+2.70	4	4471
13:15:53	34.00	34.10	34.00	+2.60	1	4467
13:15:48	33.95	34.00	34.00	+2.60	5	4466
13:15:44	34.00	34.10	34.00	+2.60	1	4461
13:15:38	34.00	34.10	34.00	+2.60	5	4460
13:15:36	34.00	34.10	34.10	+2.70	1	4455
13:15:29	34.00	34.10	34.00	+2.60	1	4454
13:15:25	33.95	34.00	34.00	+2.60	1	4453
13:15:24	33.90	34.00	34.00	+2.60	1	4452
13:15:21	33.90	34.00	34.00	+2.60	1	4451
13:15:19	33.90	34.00	34.00	+2.60	1	4450
13:15:19	33.90	34.00	34.00	+2.60	1	4449
13:15:14	33.90	34.00	34.00	+2.60	1	4448
13:15:13	33.90	34.00	34.00	+2.60	1	4447
13:15:11	34.00	34.10	34.00	+2.60	1	4446
13:15:08	33.90	34.00	34.00	+2.60	1	4445
13:15:02	34.00	34.10	34.00	+2.60	4	4444
13:15:00	34.00	34.10	34.00	+2.60	2	4440
13:14:56	34.00	34.10	34.00	+2.60	2	4438
13:14:52	34.00	34.10	34.00	+2.60	1	4436
13:14:51	34.00	34.10	34.00	+2.60	1	4435
13:14:39	34.10	34.15	34.10	+2.70	1	4434
13:14:37	34.00	34.10	34.10	+2.70	3	4433
13:14:35	34.05	34.10	34.05	+2.65	9	4430
13:14:33	34.05	34.15	34.05	+2.65	1	4421
13:14:33	34.05	34.15	34.05	+2.65	2	4420
13:14:28	34.10	34.15	34.10	+2.70	2	4418
13:14:15	34.15	34.20	34.15	+2.75	4	4416
13:14:05	34.25	34.30	34.25	+2.85	2	4412
13:14:05	34.15	34.25	34.30	+2.90	2	4410
13:14:05	34.15	34.25	34.25	+2.85	8	4408
13:13:59	34.20	34.25	34.20	+2.80	9	4400
13:13:57	34.20	34.25	34.25	+2.85	1	4391
13:13:56	34.20	34.25	34.25	+2.85	1	4390
13:13:54	34.25	34.30	34.25	+2.85	7	4389
13:13:50	34.25	34.35	34.25	+2.85	1	4382
13:13:49	34.30	34.35	34.30	+2.90	1	4381
13:13:49	34.30	34.35	34.30	+2.90	1	4380
13:13:44	34.30	34.35	34.30	+2.90	2	4379
13:13:44	34.30	34.35	34.30	+2.90	1	4377
13:13:43	34.25	34.35	34.35	+2.95	1	4376
13:13:41	34.25	34.35	34.35	+2.95	1	4375
13:13:40	34.25	34.35	34.35	+2.95	1	4374
13:13:39	34.30	34.35	34.30	+2.90	1	4373
13:13:39	34.30	34.40	34.30	+2.90	1	4372
13:13:38	34.30	34.40	34.30	+2.90	4	4371
13:13:36	34.35	34.40	34.35	+2.95	1	4367
13:13:34	34.30	34.35	34.35	+2.95	2	4366
13:13:33	34.30	34.35	34.35	+2.95	1	4364
13:13:32	34.30	34.40	34.40	+3.00	1	4363
13:13:32	34.35	34.40	34.35	+2.95	2	4362
13:13:31	34.35	34.40	34.40	+3.00	1	4360
13:13:30	34.35	34.40	34.35	+2.95	1	4359
13:13:29	34.35	34.40	34.35	+2.95	6	4358
13:13:27	34.35	34.40	34.35	+2.95	1	4352
13:13:24	34.35	34.40	34.35	+2.95	1	4351
13:13:23	34.30	34.35	34.35	+2.95	1	4350
13:13:20	34.30	34.40	34.40	+3.00	1	4349
13:13:19	34.30	34.40	34.40	+3.00	5	4348
13:13:18	34.30	34.40	34.40	+3.00	1	4343
13:13:18	34.35	34.40	34.35	+2.95	6	4342
13:13:14	34.35	34.40	34.35	+2.95	1	4336
13:13:13	34.35	34.40	34.40	+3.00	4	4335
13:13:11	34.35	34.40	34.40	+3.00	1	4331
13:13:09	34.35	34.40	34.40	+3.00	2	4330
13:13:09	34.35	34.40	34.40	+3.00	1	4328
13:13:08	34.35	34.40	34.40	+3.00	1	4327
13:13:04	34.30	34.35	34.40	+3.00	4	4326
13:13:04	34.30	34.35	34.35	+2.95	1	4322
13:13:03	34.30	34.35	34.30	+2.90	1	4321
13:13:00	34.30	34.35	34.35	+2.95	2	4320
13:12:59	34.30	34.35	34.30	+2.90	1	4318
13:12:55	34.25	34.40	34.25	+2.85	3	4317
13:12:54	34.25	34.35	34.35	+2.95	2	4314
13:12:53	34.25	34.35	34.35	+2.95	1	4312
13:12:52	34.25	34.35	34.25	+2.85	1	4311
13:12:50	34.20	34.40	34.40	+3.00	1	4310
13:12:50	34.30	34.40	34.20	+2.80	3	4309
13:12:50	34.30	34.40	34.25	+2.85	2	4306
13:12:50	34.30	34.40	34.30	+2.90	5	4304
13:12:50	34.30	34.40	34.40	+3.00	1	4299
13:12:49	34.30	34.40	34.30	+2.90	1	4298
13:12:48	34.30	34.40	34.30	+2.90	1	4297
13:12:45	34.35	34.40	34.35	+2.95	1	4296
13:12:40	34.35	34.40	34.35	+2.95	1	4295
13:12:39	34.30	34.35	34.35	+2.95	1	4294
13:12:39	34.30	34.35	34.30	+2.90	2	4293
13:12:37	34.30	34.40	34.40	+3.00	1	4291
13:12:36	34.30	34.40	34.40	+3.00	10	4290
13:12:36	34.30	34.35	34.35	+2.95	1	4280
13:12:36	34.30	34.40	34.40	+3.00	2	4279
13:12:36	34.35	34.40	34.35	+2.95	10	4277
13:12:33	34.35	34.40	34.40	+3.00	1	4267
13:12:31	34.35	34.40	34.35	+2.95	1	4266
13:12:30	34.35	34.40	34.40	+3.00	1	4265
13:12:30	34.35	34.40	34.40	+3.00	5	4264
13:12:30	34.35	34.40	34.35	+2.95	1	4259
13:12:28	34.35	34.40	34.40	+3.00	1	4258
13:12:28	34.35	34.40	34.35	+2.95	1	4257
13:12:27	34.35	34.40	34.40	+3.00	1	4256
13:12:26	34.35	34.40	34.40	+3.00	1	4255
13:12:24	34.35	34.40	34.40	+3.00	5	4254
13:12:24	34.35	34.40	34.35	+2.95	2	4249
13:12:24	34.35	34.40	34.35	+2.95	1	4247
13:12:23	34.35	34.40	34.35	+2.95	1	4246
13:12:23	34.35	34.40	34.40	+3.00	1	4245
13:12:23	34.35	34.40	34.40	+3.00	3	4244
13:12:21	34.35	34.40	34.40	+3.00	1	4241
13:12:20	34.35	34.40	34.40	+3.00	1	4240
13:12:18	34.35	34.40	34.40	+3.00	1	4239
13:12:17	34.35	34.40	34.40	+3.00	1	4238
13:12:14	34.30	34.35	34.35	+2.95	1	4237
13:12:12	34.25	34.40	34.40	+3.00	1	4236
13:12:11	34.30	34.40	34.30	+2.90	1	4235
13:12:11	34.30	34.40	34.40	+3.00	1	4234
13:12:10	34.35	34.40	34.30	+2.90	4	4233
13:12:10	34.35	34.40	34.35	+2.95	1	4229
13:12:10	34.35	34.40	34.40	+3.00	1	4228
13:12:09	34.35	34.40	34.40	+3.00	5	4227
13:12:05	34.30	34.40	34.40	+3.00	9	4222
13:12:03	34.30	34.40	34.40	+3.00	1	4213
13:12:01	34.30	34.40	34.40	+3.00	1	4212
13:12:01	34.30	34.40	34.40	+3.00	1	4211
13:12:01	34.30	34.40	34.40	+3.00	1	4210
13:12:00	34.30	34.40	34.40	+3.00	1	4209
13:11:58	34.25	34.40	34.40	+3.00	1	4208
13:11:57	34.25	34.40	34.40	+3.00	1	4207
13:11:56	34.15	34.35	34.40	+3.00	3	4206
13:11:56	34.15	34.35	34.35	+2.95	1	4203
13:11:55	34.15	34.40	34.40	+3.00	1	4202
13:11:54	34.15	34.40	34.15	+2.75	1	4201
13:11:54	34.15	34.40	34.40	+3.00	5	4200
13:11:53	34.15	34.40	34.40	+3.00	50	4195
13:11:53	34.15	34.25	34.40	+3.00	8	4145
13:11:53	34.15	34.25	34.35	+2.95	13	4137
13:11:53	34.15	34.25	34.30	+2.90	25	4124
13:11:53	34.15	34.25	34.25	+2.85	4	4099
13:11:52	34.15	34.25	34.15	+2.75	2	4095
13:11:51	34.15	34.20	34.20	+2.80	109	4093
13:11:51	34.15	34.20	34.20	+2.80	2	3984
13:11:50	34.15	34.20	34.20	+2.80	1	3982
13:11:50	34.15	34.20	34.20	+2.80	10	3981
13:11:45	34.05	34.15	34.15	+2.75	21	3971
13:11:44	34.10	34.15	34.15	+2.75	2	3950
13:11:44	34.10	34.15	34.15	+2.75	3	3948
13:11:40	34.00	34.15	34.15	+2.75	1	3945
13:11:39	34.00	34.10	34.10	+2.70	11	3944
13:11:39	34.00	34.10	34.10	+2.70	40	3933
13:11:39	34.00	34.10	34.10	+2.70	1	3893
13:11:38	33.95	34.05	34.05	+2.65	11	3892
13:11:38	33.95	34.05	34.05	+2.65	2	3881
13:11:35	33.90	34.00	34.00	+2.60	80	3879
13:11:35	33.90	34.00	34.00	+2.60	16	3799
13:11:35	33.90	34.00	34.00	+2.60	1	3783
13:11:31	33.90	33.95	33.95	+2.55	6	3782
13:11:31	33.85	33.95	33.95	+2.55	2	3776
13:11:27	33.85	33.90	33.90	+2.50	10	3774
13:11:27	33.85	33.90	33.90	+2.50	16	3764
13:11:27	33.85	33.90	33.90	+2.50	1	3748
13:11:20	33.80	33.85	33.85	+2.45	2	3747
13:11:19	33.85	33.90	33.85	+2.45	1	3745
13:11:16	33.85	33.90	33.85	+2.45	1	3744
13:11:16	33.85	33.90	33.85	+2.45	1	3743
13:11:14	33.85	33.90	33.85	+2.45	1	3742
13:11:11	33.85	33.90	33.85	+2.45	1	3741
13:11:04	33.80	33.85	33.85	+2.45	4	3740
13:10:59	33.80	33.85	33.80	+2.40	1	3736
13:10:58	33.80	33.85	33.85	+2.45	2	3735
13:10:52	33.80	33.85	33.85	+2.45	5	3733
13:10:50	33.80	33.85	33.80	+2.40	3	3728
13:10:44	33.75	33.80	33.80	+2.40	1	3725
13:10:43	33.75	33.80	33.80	+2.40	1	3724
13:10:42	33.75	33.80	33.80	+2.40	2	3723
13:10:40	33.75	33.80	33.80	+2.40	1	3721
13:10:38	33.75	33.80	33.80	+2.40	1	3720
13:10:32	33.80	33.85	33.80	+2.40	9	3719
13:10:29	33.80	33.85	33.80	+2.40	3	3710
13:10:29	33.80	33.85	33.85	+2.45	1	3707
13:10:26	33.85	33.90	33.85	+2.45	1	3706
13:10:26	33.80	33.85	33.85	+2.45	2	3705
13:10:19	33.80	33.85	33.80	+2.40	1	3703
13:10:17	33.75	33.85	33.85	+2.45	1	3702
13:10:17	33.80	33.85	33.80	+2.40	2	3701
13:10:14	33.75	33.80	33.80	+2.40	9	3699
13:10:11	33.75	33.80	33.80	+2.40	1	3690
13:10:10	33.75	33.80	33.80	+2.40	1	3689
13:10:01	33.75	33.80	33.80	+2.40	1	3688
13:09:59	33.75	33.80	33.80	+2.40	5	3687
13:09:53	33.75	33.80	33.80	+2.40	3	3682
13:09:48	33.75	33.80	33.75	+2.35	1	3679
13:09:39	33.75	33.80	33.75	+2.35	1	3678
13:09:37	33.70	33.80	33.70	+2.30	2	3677
13:09:33	33.70	33.80	33.70	+2.30	2	3675
13:09:23	33.70	33.80	33.70	+2.30	5	3673
13:09:17	33.70	33.80	33.70	+2.30	1	3668
13:09:16	33.70	33.75	33.75	+2.35	1	3667
13:09:16	33.70	33.75	33.70	+2.30	1	3666
13:08:56	33.70	33.80	33.70	+2.30	1	3665
13:08:47	33.80	33.90	33.80	+2.40	2	3664
13:08:47	33.80	33.90	33.90	+2.50	1	3662
13:08:39	33.70	33.90	33.70	+2.30	1	3661
13:08:30	33.70	33.90	33.90	+2.50	10	3660
13:08:29	33.80	33.90	33.80	+2.40	10	3650
13:08:25	33.80	33.90	33.90	+2.50	2	3640
13:08:20	33.80	33.90	33.80	+2.40	2	3638
13:08:17	33.80	33.90	33.90	+2.50	1	3636
13:08:03	33.80	33.90	33.90	+2.50	1	3635
13:08:01	33.80	33.90	33.80	+2.40	1	3634
13:07:51	33.70	33.80	33.80	+2.40	1	3633
13:07:49	33.75	33.80	33.75	+2.35	4	3632
13:07:42	33.75	33.80	33.80	+2.40	1	3628
13:07:40	33.75	33.90	33.90	+2.50	1	3627
13:07:37	33.75	33.90	33.90	+2.50	2	3626
13:07:33	33.75	33.90	33.90	+2.50	1	3624
13:07:31	33.80	33.95	33.80	+2.40	17	3623
13:07:30	33.85	34.00	33.80	+2.40	1	3606
13:07:30	33.85	34.00	33.85	+2.45	1	3605
13:07:24	33.85	34.00	34.00	+2.60	1	3604
13:07:24	33.85	34.00	34.00	+2.60	1	3603
13:07:21	33.85	34.00	33.85	+2.45	1	3602
13:07:20	33.90	34.00	33.90	+2.50	1	3601
13:07:20	33.90	34.00	33.90	+2.50	1	3600
13:07:01	33.80	34.00	34.00	+2.60	2	3599
13:07:01	33.85	34.00	33.85	+2.45	5	3597
13:06:58	33.90	34.00	33.90	+2.50	2	3592
13:06:57	33.95	34.00	33.95	+2.55	6	3590
13:06:48	33.85	34.00	34.00	+2.60	3	3584
13:06:48	33.95	34.00	33.95	+2.55	1	3581
13:06:45	33.85	33.95	33.95	+2.55	1	3580
13:06:39	33.85	34.00	34.00	+2.60	20	3579
13:06:27	33.90	34.00	33.90	+2.50	1	3559
13:06:22	33.90	34.00	34.00	+2.60	1	3558
13:06:19	33.90	33.95	34.00	+2.60	4	3557
13:06:19	33.90	33.95	33.95	+2.55	1	3553
13:06:10	33.95	34.00	33.95	+2.55	1	3552
13:06:07	33.95	34.00	33.95	+2.55	1	3551
13:06:03	33.85	33.95	33.95	+2.55	1	3550
13:05:40	33.80	34.00	34.00	+2.60	1	3549
13:05:39	33.80	34.00	34.00	+2.60	1	3548
13:05:36	34.00	34.10	34.00	+2.60	3	3547
13:05:35	34.00	34.10	34.00	+2.60	7	3544
13:05:34	34.00	34.10	34.00	+2.60	1	3537
13:05:34	34.00	34.05	34.05	+2.65	1	3536
13:05:32	34.00	34.10	34.00	+2.60	1	3535
13:05:27	34.00	34.05	34.05	+2.65	1	3534
13:05:22	34.00	34.05	34.05	+2.65	4	3533
13:05:20	34.00	34.05	34.05	+2.65	1	3529
13:05:20	34.00	34.05	34.05	+2.65	1	3528
13:05:17	34.00	34.05	34.05	+2.65	1	3527
13:05:15	34.00	34.05	34.05	+2.65	3	3526
13:05:12	34.00	34.05	34.00	+2.60	5	3523
13:05:11	34.00	34.05	34.05	+2.65	1	3518
13:05:11	34.00	34.05	34.00	+2.60	1	3517
13:05:08	33.90	34.00	34.00	+2.60	10	3516
13:05:01	33.85	34.00	34.00	+2.60	1	3506
13:04:57	33.85	34.00	34.00	+2.60	1	3505
13:04:49	33.75	34.00	33.75	+2.35	1	3504
13:04:49	33.85	34.00	33.85	+2.45	1	3503
13:04:37	33.80	34.00	33.70	+2.30	9	3502
13:04:37	33.80	34.00	33.75	+2.35	1	3493
13:04:37	33.80	34.00	33.80	+2.40	1	3492
13:04:20	33.80	34.05	33.80	+2.40	1	3491
13:04:16	34.05	34.10	33.70	+2.30	11	3490
13:04:16	34.05	34.10	33.75	+2.35	9	3479
13:04:16	34.05	34.10	33.80	+2.40	1	3470
13:04:16	34.05	34.10	33.90	+2.50	1	3469
13:04:16	34.05	34.10	34.00	+2.60	2	3468
13:04:16	34.05	34.10	34.05	+2.65	1	3466
13:03:58	34.00	34.10	34.00	+2.60	2	3465
13:03:54	34.00	34.05	34.05	+2.65	1	3463
13:03:49	33.90	34.05	34.05	+2.65	1	3462
13:03:48	33.90	34.10	34.10	+2.70	5	3461
13:03:48	33.90	34.10	34.10	+2.70	3	3456
13:03:42	34.00	34.10	34.00	+2.60	6	3453
13:03:39	34.05	34.10	34.05	+2.65	1	3447
13:03:35	34.00	34.10	34.10	+2.70	5	3446
13:03:33	34.05	34.10	34.05	+2.65	1	3441
13:03:28	34.10	34.20	34.10	+2.70	2	3440
13:03:28	34.10	34.20	34.20	+2.80	8	3438
13:03:26	34.10	34.20	34.10	+2.70	19	3430
13:03:25	34.10	34.20	34.20	+2.80	1	3411
13:03:25	34.10	34.20	34.20	+2.80	1	3410
13:03:24	34.10	34.20	34.10	+2.70	2	3409
13:03:24	34.10	34.20	34.20	+2.80	10	3407
13:03:23	34.10	34.20	34.10	+2.70	1	3397
13:03:23	34.10	34.20	34.10	+2.70	1	3396
13:03:23	34.10	34.20	34.20	+2.80	1	3395
13:03:22	34.00	34.10	34.10	+2.70	5	3394
13:03:19	34.00	34.10	34.00	+2.60	1	3389
13:03:19	34.05	34.10	34.05	+2.65	1	3388
13:03:16	34.05	34.10	34.05	+2.65	8	3387
13:03:14	33.90	34.05	34.05	+2.65	1	3379
13:03:08	34.00	34.05	34.05	+2.65	1	3378
13:03:08	33.90	33.95	34.00	+2.60	74	3377
13:03:08	33.90	33.95	33.95	+2.55	7	3303
13:03:05	33.85	33.95	33.95	+2.55	3	3296
13:03:04	33.85	33.90	33.90	+2.50	19	3293
13:03:04	33.85	33.90	33.90	+2.50	2	3274
13:03:03	33.80	33.85	33.85	+2.45	8	3272
13:03:02	33.80	33.85	33.80	+2.40	1	3264
13:02:53	33.80	33.85	33.80	+2.40	1	3263
13:02:47	33.75	33.80	33.80	+2.40	7	3262
13:02:47	33.75	33.80	33.80	+2.40	2	3255
13:02:43	33.70	33.80	33.70	+2.30	1	3253
13:02:42	33.70	33.75	33.80	+2.40	1	3252
13:02:42	33.70	33.75	33.75	+2.35	1	3251
13:02:41	33.70	33.75	33.75	+2.35	1	3250
13:02:32	33.60	33.65	33.65	+2.25	1	3249
13:02:31	33.60	33.70	33.70	+2.30	1	3248
13:02:31	33.60	33.70	33.70	+2.30	2	3247
13:02:29	33.60	33.70	33.70	+2.30	1	3245
13:02:28	33.60	33.70	33.70	+2.30	1	3244
13:02:27	33.60	33.70	33.70	+2.30	3	3243
13:02:24	33.60	33.75	33.75	+2.35	1	3240
13:02:21	33.65	33.75	33.65	+2.25	1	3239
13:02:17	33.60	33.70	33.70	+2.30	14	3238
13:02:17	33.60	33.70	33.70	+2.30	5	3224
13:02:13	33.55	33.65	33.65	+2.25	3	3219
13:02:08	33.60	33.65	33.60	+2.20	1	3216
13:02:07	33.55	33.65	33.55	+2.15	4	3215
13:02:06	33.55	33.60	33.65	+2.25	3	3211
13:02:06	33.55	33.60	33.60	+2.20	16	3208
13:02:00	33.50	33.55	33.60	+2.20	1	3192
13:02:00	33.50	33.55	33.55	+2.15	1	3191
13:01:56	33.50	33.55	33.55	+2.15	2	3190
13:01:46	33.45	33.55	33.60	+2.20	1	3188
13:01:46	33.45	33.55	33.55	+2.15	2	3187
13:01:36	33.45	33.55	33.55	+2.15	3	3185
13:01:33	33.45	33.55	33.45	+2.05	1	3182
13:01:26	33.50	33.55	33.50	+2.10	14	3181
13:01:24	33.50	33.55	33.55	+2.15	1	3167
13:01:06	33.50	33.55	33.55	+2.15	1	3166
13:01:03	33.50	33.55	33.55	+2.15	1	3165
13:01:02	33.50	33.55	33.50	+2.10	10	3164
13:00:59	33.45	33.50	33.50	+2.10	4	3154
13:00:58	33.45	33.50	33.50	+2.10	1	3150
13:00:55	33.45	33.50	33.50	+2.10	1	3149
13:00:51	33.45	33.50	33.50	+2.10	2	3148
13:00:39	33.45	33.50	33.45	+2.05	1	3146
13:00:37	33.45	33.50	33.50	+2.10	1	3145
13:00:32	33.45	33.50	33.45	+2.05	1	3144
13:00:12	33.45	33.50	33.50	+2.10	2	3143
13:00:11	33.45	33.50	33.50	+2.10	3	3141
13:00:10	33.45	33.50	33.45	+2.05	1	3138
13:00:05	33.45	33.50	33.50	+2.10	2	3137
12:59:59	33.45	33.50	33.50	+2.10	1	3135
12:59:56	33.45	33.50	33.45	+2.05	1	3134
12:59:46	33.45	33.50	33.50	+2.10	1	3133
12:59:37	33.45	33.50	33.50	+2.10	2	3132
12:59:34	33.45	33.50	33.50	+2.10	1	3130
12:59:31	33.45	33.50	33.50	+2.10	1	3129
12:59:29	33.45	33.50	33.50	+2.10	1	3128
12:59:00	33.45	33.50	33.50	+2.10	1	3127
12:58:53	33.50	33.55	33.50	+2.10	1	3126
12:58:53	33.45	33.50	33.50	+2.10	1	3125
12:58:48	33.45	33.50	33.50	+2.10	2	3124
12:58:27	33.50	33.55	33.50	+2.10	1	3122
12:58:21	33.50	33.60	33.50	+2.10	14	3121
12:58:16	33.50	33.60	33.50	+2.10	2	3107
12:58:15	33.55	33.60	33.55	+2.15	6	3105
12:58:08	33.55	33.60	33.50	+2.10	2	3099
12:58:08	33.55	33.60	33.55	+2.15	3	3097
12:58:03	33.50	33.60	33.60	+2.20	1	3094
12:58:01	33.50	33.60	33.50	+2.10	2	3093
12:58:01	33.50	33.60	33.50	+2.10	1	3091
12:58:01	33.55	33.60	33.55	+2.15	1	3090
12:58:01	33.50	33.55	33.55	+2.15	1	3089
12:57:55	33.50	33.55	33.50	+2.10	1	3088
12:57:50	33.50	33.60	33.50	+2.10	1	3087
12:57:48	33.50	33.55	33.55	+2.15	1	3086
12:57:43	33.50	33.60	33.60	+2.20	1	3085
12:57:33	33.55	33.60	33.55	+2.15	1	3084
12:57:29	33.50	33.60	33.60	+2.20	1	3083
12:57:27	33.50	33.60	33.60	+2.20	2	3082
12:57:25	33.50	33.60	33.60	+2.20	1	3080
12:57:18	33.50	33.60	33.60	+2.20	1	3079
12:57:15	33.50	33.60	33.50	+2.10	1	3078
12:57:15	33.50	33.60	33.60	+2.20	1	3077
12:57:08	33.50	33.60	33.60	+2.20	2	3076
12:57:02	33.50	33.60	33.60	+2.20	1	3074
12:57:00	33.50	33.55	33.55	+2.15	1	3073
12:57:00	33.50	33.55	33.50	+2.10	1	3072
12:56:57	33.50	33.55	33.50	+2.10	1	3071
12:56:55	33.50	33.55	33.55	+2.15	2	3070
12:56:49	33.50	33.60	33.50	+2.10	1	3068
12:56:48	33.50	33.60	33.50	+2.10	4	3067
12:56:48	33.50	33.60	33.60	+2.20	1	3063
12:56:47	33.50	33.60	33.60	+2.20	3	3062
12:56:45	33.50	33.60	33.60	+2.20	1	3059
12:56:44	33.50	33.60	33.50	+2.10	2	3058
12:56:42	33.50	33.60	33.60	+2.20	3	3056
12:56:40	33.50	33.60	33.50	+2.10	1	3053
12:56:37	33.50	33.60	33.50	+2.10	1	3052
12:56:37	33.50	33.60	33.60	+2.20	3	3051
12:56:31	33.50	33.60	33.50	+2.10	2	3048
12:56:30	33.50	33.55	33.55	+2.15	1	3046
12:56:23	33.55	33.60	33.55	+2.15	1	3045
12:56:19	33.55	33.60	33.55	+2.15	5	3044
12:56:12	33.55	33.60	33.55	+2.15	1	3039
12:56:12	33.50	33.55	33.55	+2.15	6	3038
12:56:12	33.50	33.55	33.55	+2.15	1	3032
12:56:10	33.50	33.55	33.55	+2.15	1	3031
12:56:07	33.50	33.55	33.55	+2.15	1	3030
12:55:55	33.50	33.55	33.55	+2.15	1	3029
12:55:50	33.50	33.55	33.50	+2.10	2	3028
12:55:48	33.50	33.55	33.50	+2.10	1	3026
12:55:41	33.55	33.60	33.50	+2.10	3	3025
12:55:41	33.55	33.60	33.55	+2.15	6	3022
12:55:38	33.55	33.60	33.55	+2.15	1	3016
12:55:35	33.50	33.55	33.55	+2.15	1	3015
12:55:31	33.55	33.60	33.55	+2.15	2	3014
12:55:23	33.55	33.60	33.55	+2.15	1	3012
12:55:22	33.55	33.60	33.55	+2.15	1	3011
12:55:22	33.55	33.60	33.60	+2.20	2	3010
12:55:21	33.55	33.60	33.55	+2.15	1	3008
12:55:20	33.50	33.60	33.50	+2.10	1	3007
12:55:08	33.60	33.65	33.60	+2.20	1	3006
12:55:02	33.60	33.65	33.60	+2.20	1	3005
12:54:57	33.60	33.65	33.60	+2.20	1	3004
12:54:50	33.65	33.70	33.65	+2.25	1	3003
12:54:47	33.60	33.65	33.65	+2.25	1	3002
12:54:46	33.60	33.65	33.60	+2.20	2	3001
12:54:39	33.60	33.70	33.60	+2.20	1	2999
12:54:37	33.60	33.70	33.70	+2.30	1	2998
12:54:33	33.60	33.80	33.60	+2.20	3	2997
12:54:31	33.60	33.70	33.70	+2.30	1	2994
12:54:28	33.65	33.70	33.60	+2.20	3	2993
12:54:28	33.65	33.70	33.65	+2.25	2	2990
12:54:25	33.70	33.80	33.70	+2.30	1	2988
12:54:22	33.70	33.80	33.70	+2.30	1	2987
12:54:15	33.60	33.80	33.60	+2.20	1	2986
12:54:14	33.60	33.80	33.60	+2.20	1	2985
12:53:58	33.60	33.85	33.60	+2.20	5	2984
12:53:57	33.60	33.85	33.60	+2.20	1	2979
12:53:57	33.60	33.70	33.85	+2.45	2	2978
12:53:57	33.60	33.70	33.80	+2.40	6	2976
12:53:57	33.60	33.70	33.70	+2.30	3	2970
12:53:56	33.60	33.70	33.60	+2.20	1	2967
12:53:55	33.60	33.70	33.70	+2.30	1	2966
12:53:52	33.60	33.70	33.70	+2.30	1	2965
12:53:49	33.60	33.80	33.60	+2.20	1	2964
12:53:49	33.60	33.70	33.70	+2.30	11	2963
12:53:46	33.60	33.70	33.70	+2.30	1	2952
12:53:41	33.60	33.70	33.70	+2.30	1	2951
12:53:40	33.60	33.75	33.80	+2.40	1	2950
12:53:40	33.60	33.75	33.75	+2.35	1	2949
12:53:36	33.60	33.75	33.60	+2.20	1	2948
12:53:34	33.50	33.75	33.50	+2.10	1	2947
12:53:33	33.50	33.75	33.50	+2.10	2	2946
12:53:30	33.50	33.80	33.80	+2.40	1	2944
12:53:28	33.50	33.80	33.50	+2.10	1	2943
12:53:25	33.50	33.60	33.60	+2.20	2	2942
12:53:24	33.50	33.60	33.50	+2.10	19	2940
12:53:24	33.60	33.80	33.60	+2.20	3	2921
12:53:23	33.65	33.80	33.65	+2.25	2	2918
12:53:21	33.75	33.80	33.75	+2.35	1	2916
12:53:12	33.60	33.80	33.80	+2.40	1	2915
12:53:02	33.60	33.85	33.60	+2.20	1	2914
12:52:53	33.60	33.85	33.50	+2.10	3	2913
12:52:53	33.60	33.85	33.60	+2.20	2	2910
12:52:51	33.60	33.85	33.85	+2.45	1	2908
12:52:43	33.60	33.85	33.90	+2.50	1	2907
12:52:43	33.60	33.85	33.85	+2.45	1	2906
12:52:37	33.50	33.90	33.50	+2.10	5	2905
12:52:34	33.50	33.55	33.55	+2.15	1	2900
12:52:31	33.55	33.90	33.50	+2.10	1	2899
12:52:31	33.55	33.90	33.55	+2.15	5	2898
12:52:31	33.55	33.90	33.55	+2.15	1	2893
12:52:19	33.50	33.95	33.50	+2.10	2	2892
12:52:17	33.50	33.95	33.50	+2.10	1	2890
12:52:17	33.50	33.90	33.95	+2.55	1	2889
12:52:17	33.50	33.90	33.90	+2.50	1	2888
12:52:14	33.50	33.95	33.50	+2.10	2	2887
12:52:11	33.60	33.95	33.55	+2.15	1	2885
12:52:11	33.60	33.95	33.60	+2.20	1	2884
12:52:07	33.50	33.95	33.50	+2.10	2	2883
12:52:03	33.50	33.90	33.90	+2.50	2	2881
12:52:01	33.45	33.90	33.45	+2.05	1	2879
12:51:58	33.45	33.70	33.90	+2.50	6	2878
12:51:58	33.45	33.70	33.70	+2.30	4	2872
12:51:53	33.40	33.70	33.40	+2.00	1	2868
12:51:40	33.40	33.70	33.40	+2.00	5	2867
12:51:37	33.40	33.50	33.70	+2.30	1	2862
12:51:37	33.40	33.50	33.50	+2.10	1	2861
12:51:35	33.40	33.50	33.40	+2.00	1	2860
12:51:30	33.35	33.50	33.35	+1.95	1	2859
12:51:30	33.40	33.50	33.40	+2.00	1	2858
12:51:29	33.45	33.50	33.40	+2.00	1	2857
12:51:29	33.45	33.50	33.45	+2.05	1	2856
12:51:28	33.35	33.40	33.40	+2.00	1	2855
12:51:14	33.40	33.60	33.40	+2.00	1	2854
12:51:08	33.50	33.70	33.40	+2.00	1	2853
12:51:08	33.50	33.70	33.45	+2.05	1	2852
12:51:08	33.50	33.70	33.50	+2.10	1	2851
12:51:03	33.60	33.70	33.60	+2.20	3	2850
12:50:57	33.70	33.95	33.70	+2.30	7	2847
12:50:57	33.70	33.95	33.70	+2.30	1	2840
12:50:52	33.70	33.95	33.95	+2.55	3	2839
12:50:48	33.70	33.95	33.70	+2.30	3	2836
12:50:47	33.70	33.95	33.95	+2.55	1	2833
12:50:42	33.70	34.00	34.00	+2.60	1	2832
12:50:37	33.70	34.00	33.70	+2.30	1	2831
12:50:36	33.70	34.00	33.70	+2.30	3	2830
12:50:32	33.60	34.00	34.00	+2.60	1	2827
12:50:27	33.60	34.00	34.00	+2.60	1	2826
12:50:22	33.85	34.10	33.85	+2.45	8	2825
12:50:22	33.85	34.10	34.10	+2.70	1	2817
12:50:21	33.85	34.20	34.20	+2.80	1	2816
12:50:20	34.00	34.20	34.00	+2.60	9	2815
12:50:20	34.00	34.20	34.00	+2.60	1	2806
12:50:17	33.85	34.20	34.20	+2.80	1	2805
12:50:16	33.85	34.20	34.20	+2.80	1	2804
12:50:14	33.85	34.20	34.20	+2.80	1	2803
12:50:10	33.85	34.15	34.15	+2.75	1	2802
12:50:09	33.85	34.20	34.20	+2.80	1	2801
12:50:09	33.85	34.20	34.20	+2.80	1	2800
12:50:07	33.65	34.40	34.40	+3.00	5	2799
12:50:07	33.65	34.20	34.40	+3.00	3	2794
12:50:07	33.65	34.20	34.20	+2.80	2	2791
12:50:06	33.65	34.40	34.40	+3.00	5	2789
12:50:06	33.65	34.30	34.40	+3.00	1	2784
12:50:06	33.65	34.30	34.30	+2.90	4	2783
12:50:04	33.50	34.15	34.30	+2.90	2	2779
12:50:04	33.50	34.15	34.25	+2.85	3	2777
12:50:04	33.50	34.15	34.20	+2.80	13	2774
12:50:04	33.50	34.15	34.15	+2.75	2	2761
12:50:01	33.45	33.85	34.20	+2.80	1	2759
12:50:01	33.45	33.85	34.15	+2.75	1	2758
12:50:01	33.45	33.85	33.85	+2.45	3	2757
12:50:01	33.45	33.85	33.85	+2.45	5	2754
12:50:00	33.45	33.85	33.85	+2.45	2	2749
12:49:59	33.45	34.15	34.15	+2.75	1	2747
12:49:59	34.05	34.15	34.05	+2.65	1	2746
12:49:58	33.50	34.00	34.00	+2.60	1	2745
12:49:58	33.85	34.00	33.85	+2.45	1	2744
12:49:54	33.85	34.20	33.85	+2.45	1	2743
12:49:50	33.50	33.85	34.20	+2.80	4	2742
12:49:50	33.50	33.85	33.85	+2.45	1	2738
12:49:50	33.90	34.20	33.90	+2.50	1	2737
12:49:50	33.90	34.20	34.20	+2.80	5	2736
12:49:49	33.40	34.00	34.20	+2.80	21	2731
12:49:49	33.40	34.00	34.10	+2.70	3	2710
12:49:49	33.40	34.00	34.05	+2.65	6	2707
12:49:49	33.40	34.00	34.00	+2.60	70	2701
12:49:49	33.40	33.95	34.00	+2.60	2	2631
12:49:49	33.40	33.95	33.95	+2.55	3	2629
12:49:49	33.40	33.85	33.95	+2.55	1	2626
12:49:49	33.40	33.85	33.85	+2.45	4	2625
12:49:47	33.90	33.95	33.90	+2.50	2	2621
12:49:47	33.35	33.85	33.90	+2.50	5	2619
12:49:47	33.35	33.85	33.85	+2.45	6	2614
12:49:43	33.35	33.80	33.85	+2.45	1	2608
12:49:43	33.35	33.80	33.80	+2.40	4	2607
12:49:42	33.30	33.70	33.80	+2.40	2	2603
12:49:42	33.30	33.70	33.75	+2.35	1	2601
12:49:42	33.30	33.70	33.70	+2.30	2	2600
12:49:41	33.30	33.50	33.70	+2.30	22	2598
12:49:41	33.30	33.50	33.60	+2.20	14	2576
12:49:41	33.30	33.50	33.50	+2.10	4	2562
12:49:36	33.15	33.50	33.50	+2.10	3	2558
12:49:36	33.30	33.50	33.30	+1.90	1	2555
12:49:35	33.30	33.40	33.40	+2.00	1	2554
12:49:29	33.40	33.50	33.40	+2.00	1	2553
12:49:22	33.50	33.60	33.50	+2.10	8	2552
12:49:22	33.55	33.60	33.55	+2.15	1	2544
12:49:16	33.50	33.70	33.50	+2.10	1	2543
12:49:14	33.50	33.70	33.50	+2.10	2	2542
12:49:14	33.50	33.70	33.70	+2.30	1	2540
12:49:12	33.50	33.80	33.85	+2.45	5	2539
12:49:12	33.50	33.80	33.80	+2.40	15	2534
12:49:10	33.50	33.80	33.50	+2.10	1	2519
12:49:10	33.50	33.80	33.80	+2.40	5	2518
12:49:09	33.50	33.80	33.80	+2.40	5	2513
12:49:08	33.45	33.70	33.80	+2.40	3	2508
12:49:08	33.45	33.70	33.75	+2.35	1	2505
12:49:08	33.45	33.70	33.70	+2.30	1	2504
12:49:08	33.45	33.50	33.50	+2.10	4	2503
12:49:08	33.45	33.50	33.50	+2.10	1	2499
12:49:08	33.50	33.70	33.50	+2.10	1	2498
12:49:08	33.50	33.60	33.70	+2.30	4	2497
12:49:08	33.50	33.60	33.60	+2.20	1	2493
12:49:07	33.40	33.50	33.50	+2.10	1	2492
12:49:06	33.40	33.50	33.50	+2.10	1	2491
12:49:06	33.40	33.45	33.45	+2.05	1	2490
12:49:06	33.40	33.45	33.50	+2.10	1	2489
12:49:06	33.40	33.45	33.45	+2.05	1	2488
12:49:06	33.45	33.50	33.45	+2.05	1	2487
12:49:06	33.45	33.50	33.50	+2.10	1	2486
12:49:05	33.45	33.50	33.45	+2.05	1	2485
12:49:05	33.45	33.50	33.50	+2.10	1	2484
12:49:04	33.45	33.50	33.50	+2.10	1	2483
12:49:04	33.45	33.50	33.50	+2.10	1	2482
12:49:03	33.45	33.50	33.50	+2.10	1	2481
12:49:00	33.40	33.50	33.40	+2.00	1	2480
12:48:58	33.25	33.40	33.40	+2.00	1	2479
12:48:57	33.20	33.50	33.20	+1.80	2	2478
12:48:56	33.10	33.50	33.50	+2.10	1	2476
12:48:55	33.10	33.50	33.50	+2.10	1	2475
12:48:54	33.10	33.50	33.50	+2.10	1	2474
12:48:52	33.10	33.35	33.50	+2.10	20	2473
12:48:52	33.10	33.35	33.45	+2.05	5	2453
12:48:52	33.10	33.35	33.40	+2.00	4	2448
12:48:52	33.10	33.35	33.35	+1.95	1	2444
12:48:46	33.40	33.45	33.40	+2.00	1	2443
12:48:46	33.40	33.45	33.40	+2.00	1	2442
12:48:46	33.05	33.40	33.40	+2.00	8	2441
12:48:40	33.00	33.40	33.40	+2.00	1	2433
12:48:38	33.00	33.40	33.40	+2.00	1	2432
12:48:29	33.00	33.40	33.40	+2.00	1	2431
12:48:27	33.00	33.25	33.25	+1.85	2	2430
12:48:24	33.20	33.40	33.00	+1.60	6	2428
12:48:24	33.20	33.40	33.05	+1.65	6	2422
12:48:24	33.20	33.40	33.10	+1.70	2	2416
12:48:24	33.20	33.40	33.20	+1.80	1	2414
12:48:23	33.35	33.40	33.35	+1.95	1	2413
12:48:19	33.35	33.40	33.40	+2.00	1	2412
12:48:16	33.30	33.50	33.30	+1.90	3	2411
12:48:16	33.30	33.50	33.30	+1.90	15	2408
12:48:16	33.30	33.50	33.50	+2.10	5	2393
12:48:16	33.30	33.45	33.45	+2.05	1	2388
12:48:15	33.30	33.50	33.50	+2.10	1	2387
12:48:15	33.30	33.45	33.45	+2.05	1	2386
12:48:14	33.30	33.50	33.50	+2.10	2	2385
12:48:14	33.30	33.50	33.50	+2.10	1	2383
12:48:13	33.30	33.50	33.50	+2.10	10	2382
12:48:13	33.45	33.50	33.40	+2.00	5	2372
12:48:13	33.45	33.50	33.45	+2.05	1	2367
12:48:12	33.45	33.50	33.50	+2.10	1	2366
12:48:11	33.45	33.50	33.50	+2.10	1	2365
12:48:10	33.30	33.50	33.50	+2.10	10	2364
12:48:06	33.30	33.50	33.50	+2.10	1	2354
12:48:06	33.30	33.40	33.50	+2.10	6	2353
12:48:06	33.30	33.40	33.45	+2.05	3	2347
12:48:06	33.30	33.40	33.40	+2.00	1	2344
12:48:05	33.30	33.40	33.30	+1.90	1	2343
12:48:05	33.05	33.25	33.30	+1.90	41	2342
12:48:05	33.05	33.25	33.25	+1.85	14	2301
12:48:03	33.05	33.20	33.25	+1.85	2	2287
12:48:03	33.05	33.20	33.20	+1.80	8	2285
12:48:03	33.15	33.20	33.15	+1.75	1	2277
12:48:02	33.05	33.20	33.20	+1.80	2	2276
12:48:00	33.05	33.10	33.20	+1.80	7	2274
12:48:00	33.05	33.10	33.15	+1.75	1	2267
12:48:00	33.05	33.10	33.10	+1.70	2	2266
12:47:56	33.15	33.20	33.15	+1.75	2	2264
12:47:56	33.05	33.15	33.15	+1.75	2	2262
12:47:54	33.05	33.15	33.15	+1.75	1	2260
12:47:53	33.15	33.20	33.15	+1.75	3	2259
12:47:53	33.15	33.20	33.20	+1.80	1	2256
12:47:52	33.10	33.20	33.10	+1.70	1	2255
12:47:52	33.10	33.20	33.10	+1.70	2	2254
12:47:49	33.15	33.20	33.15	+1.75	1	2252
12:47:49	33.10	33.20	33.20	+1.80	1	2251
12:47:48	33.10	33.20	33.10	+1.70	1	2250
12:47:46	33.15	33.20	33.15	+1.75	1	2249
12:47:45	33.10	33.15	33.15	+1.75	1	2248
12:47:44	33.10	33.15	33.15	+1.75	1	2247
12:47:43	33.10	33.15	33.10	+1.70	1	2246
12:47:37	33.05	33.10	33.10	+1.70	1	2245
12:47:33	33.00	33.20	33.00	+1.60	1	2244
12:47:31	33.00	33.05	33.20	+1.80	1	2243
12:47:31	33.00	33.05	33.05	+1.65	1	2242
12:47:30	33.00	33.05	33.05	+1.65	1	2241
12:47:26	33.05	33.20	33.00	+1.60	5	2240
12:47:26	33.05	33.20	33.05	+1.65	2	2235
12:47:26	33.15	33.20	33.15	+1.75	3	2233
12:47:26	33.05	33.10	33.15	+1.75	2	2230
12:47:26	33.05	33.10	33.10	+1.70	5	2228
12:47:25	33.05	33.10	33.05	+1.65	1	2223
12:47:23	33.05	33.10	33.10	+1.70	2	2222
12:47:22	33.05	33.10	33.05	+1.65	12	2220
12:47:21	32.95	33.00	33.05	+1.65	5	2208
12:47:21	32.95	33.00	33.00	+1.60	58	2203
12:47:19	32.90	33.00	32.90	+1.50	5	2145
12:47:16	32.90	33.00	33.00	+1.60	1	2140
12:47:15	32.90	33.00	33.00	+1.60	1	2139
12:47:15	32.90	32.95	32.95	+1.55	2	2138
12:47:10	32.75	32.90	33.00	+1.60	39	2136
12:47:10	32.75	32.90	32.95	+1.55	7	2097
12:47:10	32.75	32.90	32.90	+1.50	4	2090
12:47:08	32.75	32.85	32.90	+1.50	1	2086
12:47:08	32.75	32.85	32.85	+1.45	1	2085
12:47:07	32.75	32.80	32.80	+1.40	1	2084
12:47:04	32.65	32.80	32.80	+1.40	1	2083
12:46:59	32.65	32.80	32.90	+1.50	22	2082
12:46:59	32.65	32.80	32.85	+1.45	7	2060
12:46:59	32.65	32.80	32.80	+1.40	1	2053
12:46:57	32.65	32.80	32.80	+1.40	1	2052
12:46:51	32.80	32.85	32.80	+1.40	13	2051
12:46:51	32.65	32.75	32.80	+1.40	10	2038
12:46:51	32.65	32.75	32.75	+1.35	1	2028
12:46:46	32.75	32.80	32.75	+1.35	4	2027
12:46:46	32.65	32.75	32.75	+1.35	1	2023
12:46:43	32.65	32.75	32.75	+1.35	2	2022
12:46:40	32.75	32.80	32.75	+1.35	1	2020
12:46:38	32.60	32.75	32.75	+1.35	2	2019
12:46:37	32.70	32.75	32.70	+1.30	13	2017
12:46:29	32.70	32.80	32.80	+1.40	2	2004
12:46:29	32.70	32.75	32.75	+1.35	1	2002
12:46:25	32.75	32.80	32.75	+1.35	10	2001
12:46:23	32.75	32.80	32.75	+1.35	2	1991
12:46:23	32.60	32.75	32.75	+1.35	1	1989
12:46:21	32.70	32.75	32.70	+1.30	2	1988
12:46:16	32.60	32.80	32.80	+1.40	1	1986
12:46:16	32.70	32.80	32.60	+1.20	12	1985
12:46:16	32.70	32.80	32.65	+1.25	4	1973
12:46:16	32.70	32.80	32.70	+1.30	2	1969
12:46:12	32.70	32.80	32.70	+1.30	1	1967
12:46:11	32.70	32.80	32.80	+1.40	3	1966
12:46:11	32.70	32.80	32.80	+1.40	1	1963
12:46:10	32.70	32.80	32.80	+1.40	1	1962
12:46:09	32.70	32.80	32.70	+1.30	1	1961
12:46:07	32.75	32.80	32.70	+1.30	1	1960
12:46:07	32.75	32.80	32.75	+1.35	9	1959
12:46:07	32.75	32.80	32.80	+1.40	1	1950
12:46:06	32.75	32.80	32.80	+1.40	1	1949
12:46:04	32.80	32.85	32.80	+1.40	1	1948
12:46:02	32.80	32.85	32.80	+1.40	1	1947
12:46:01	32.75	32.85	32.85	+1.45	1	1946
12:46:01	32.75	32.85	32.85	+1.45	5	1945
12:46:01	32.75	32.80	32.80	+1.40	1	1940
12:46:00	32.75	32.80	32.80	+1.40	1	1939
12:45:59	32.75	32.80	32.80	+1.40	3	1938
12:45:59	32.75	32.80	32.80	+1.40	1	1935
12:45:57	32.75	32.80	32.80	+1.40	1	1934
12:45:57	32.75	32.80	32.80	+1.40	1	1933
12:45:55	32.75	32.80	32.80	+1.40	8	1932
12:45:55	32.75	32.80	32.80	+1.40	1	1924
12:45:55	32.75	32.80	32.80	+1.40	1	1923
12:45:53	32.75	32.80	32.80	+1.40	2	1922
12:45:52	32.75	32.80	32.75	+1.35	3	1920
12:45:51	32.75	32.80	32.80	+1.40	1	1917
12:45:50	32.75	32.80	32.80	+1.40	1	1916
12:45:49	32.75	32.80	32.75	+1.35	1	1915
12:45:49	32.75	32.80	32.80	+1.40	10	1914
12:45:46	32.75	32.80	32.75	+1.35	1	1904
12:45:45	32.70	32.75	32.75	+1.35	4	1903
12:45:42	32.70	32.75	32.75	+1.35	1	1899
12:45:42	32.70	32.75	32.75	+1.35	1	1898
12:45:40	32.65	32.75	32.75	+1.35	1	1897
12:45:38	32.60	32.75	32.75	+1.35	1	1896
12:45:38	32.70	32.75	32.70	+1.30	1	1895
12:45:36	32.70	32.80	32.70	+1.30	3	1894
12:45:36	32.70	32.75	32.75	+1.35	1	1891
12:45:36	32.60	32.70	32.70	+1.30	1	1890
12:45:35	32.65	32.70	32.65	+1.25	1	1889
12:45:34	32.60	32.70	32.70	+1.30	5	1888
12:45:30	32.60	32.70	32.70	+1.30	1	1883
12:45:29	32.65	32.70	32.65	+1.25	1	1882
12:45:29	32.70	32.80	32.70	+1.30	2	1881
12:45:28	32.70	32.80	32.70	+1.30	2	1879
12:45:27	32.60	32.70	32.70	+1.30	1	1877
12:45:25	32.60	32.70	32.70	+1.30	2	1876
12:45:25	32.65	32.70	32.65	+1.25	3	1874
12:45:25	32.65	32.70	32.70	+1.30	1	1871
12:45:23	32.70	32.80	32.70	+1.30	2	1870
12:45:23	32.70	32.80	32.80	+1.40	3	1868
12:45:19	32.70	32.80	32.70	+1.30	1	1865
12:45:19	32.65	32.70	32.70	+1.30	1	1864
12:45:19	32.65	32.70	32.70	+1.30	6	1863
12:45:18	32.65	32.70	32.70	+1.30	1	1857
12:45:14	32.65	32.70	32.70	+1.30	1	1856
12:45:13	32.65	32.70	32.70	+1.30	3	1855
12:45:12	32.55	32.70	32.70	+1.30	1	1852
12:45:12	32.55	32.70	32.70	+1.30	1	1851
12:45:10	32.55	32.60	32.60	+1.20	1	1850
12:45:10	32.65	32.70	32.65	+1.25	1	1849
12:45:10	32.65	32.70	32.65	+1.25	1	1848
12:45:08	32.55	32.70	32.70	+1.30	5	1847
12:45:08	32.55	32.70	32.70	+1.30	1	1842
12:45:05	32.55	32.70	32.70	+1.30	2	1841
12:45:04	32.55	32.60	32.60	+1.20	1	1839
12:45:02	32.50	32.60	32.70	+1.30	2	1838
12:45:02	32.50	32.60	32.65	+1.25	3	1836
12:45:02	32.50	32.60	32.60	+1.20	15	1833
12:45:02	32.50	32.60	32.50	+1.10	1	1818
12:45:02	32.55	32.60	32.55	+1.15	1	1817
12:45:02	32.55	32.60	32.55	+1.15	1	1816
12:45:01	32.50	32.60	32.60	+1.20	10	1815
12:45:00	32.50	32.60	32.60	+1.20	3	1805
12:44:59	32.50	32.60	32.50	+1.10	2	1802
12:44:59	32.50	32.60	32.60	+1.20	1	1800
12:44:57	32.50	32.60	32.60	+1.20	1	1799
12:44:56	32.50	32.60	32.50	+1.10	3	1798
12:44:55	32.50	32.60	32.60	+1.20	1	1795
12:44:55	32.50	32.60	32.60	+1.20	1	1794
12:44:52	32.50	32.60	32.50	+1.10	3	1793
12:44:51	32.50	32.60	32.50	+1.10	1	1790
12:44:49	32.45	32.50	32.50	+1.10	36	1789
12:44:49	32.45	32.50	32.50	+1.10	20	1753
12:44:48	32.45	32.50	32.50	+1.10	1	1733
12:44:48	32.45	32.50	32.50	+1.10	2	1732
12:44:48	32.45	32.50	32.50	+1.10	3	1730
12:44:47	32.45	32.50	32.50	+1.10	5	1727
12:44:44	32.45	32.50	32.50	+1.10	2	1722
12:44:44	32.45	32.50	32.40	+1.00	2	1720
12:44:44	32.45	32.50	32.45	+1.05	1	1718
12:44:43	32.40	32.45	32.45	+1.05	1	1717
12:44:43	32.40	32.45	32.45	+1.05	10	1716
12:44:42	32.40	32.45	32.45	+1.05	1	1706
12:44:42	32.40	32.45	32.45	+1.05	5	1705
12:44:41	32.40	32.45	32.40	+1.00	1	1700
12:44:40	32.40	32.45	32.45	+1.05	2	1699
12:44:40	32.40	32.45	32.45	+1.05	1	1697
12:44:40	32.40	32.45	32.45	+1.05	2	1696
12:44:39	32.40	32.45	32.45	+1.05	3	1694
12:44:38	32.40	32.45	32.40	+1.00	1	1691
12:44:37	32.40	32.45	32.45	+1.05	2	1690
12:44:36	32.40	32.45	32.45	+1.05	1	1688
12:44:32	32.40	32.45	32.40	+1.00	1	1687
12:44:31	32.40	32.45	32.40	+1.00	1	1686
12:44:28	32.35	32.40	32.40	+1.00	1	1685
12:44:27	32.35	32.40	32.40	+1.00	1	1684
12:44:26	32.35	32.40	32.40	+1.00	1	1683
12:44:24	32.35	32.40	32.40	+1.00	10	1682
12:44:20	32.30	32.40	32.30	+0.90	1	1672
12:44:20	32.30	32.40	32.40	+1.00	1	1671
12:44:19	32.30	32.40	32.40	+1.00	1	1670
12:44:19	32.30	32.35	32.40	+1.00	1	1669
12:44:19	32.30	32.35	32.35	+0.95	4	1668
12:44:17	32.30	32.35	32.35	+0.95	1	1664
12:44:16	32.30	32.35	32.35	+0.95	3	1663
12:44:15	32.20	32.35	32.35	+0.95	1	1660
12:44:15	32.30	32.35	32.30	+0.90	2	1659
12:44:15	32.30	32.35	32.30	+0.90	3	1657
12:44:14	32.30	32.35	32.35	+0.95	4	1654
12:44:14	32.30	32.35	32.35	+0.95	2	1650
12:44:10	32.30	32.35	32.35	+0.95	8	1648
12:44:10	32.30	32.35	32.35	+0.95	1	1640
12:44:08	32.30	32.35	32.35	+0.95	2	1639
12:44:08	32.30	32.35	32.35	+0.95	1	1637
12:44:08	32.30	32.35	32.35	+0.95	2	1636
12:44:07	32.30	32.35	32.30	+0.90	1	1634
12:44:05	32.25	32.30	32.30	+0.90	1	1633
12:44:04	32.25	32.30	32.30	+0.90	2	1632
12:44:01	32.25	32.30	32.30	+0.90	1	1630
12:44:00	32.20	32.30	32.30	+0.90	1	1629
12:43:58	32.20	32.30	32.30	+0.90	1	1628
12:43:56	32.15	32.30	32.30	+0.90	1	1627
12:43:53	32.15	32.20	32.20	+0.80	1	1626
12:43:51	32.10	32.15	32.20	+0.80	4	1625
12:43:51	32.10	32.15	32.15	+0.75	1	1621
12:43:47	32.15	32.20	32.15	+0.75	1	1620
12:43:26	32.10	32.20	32.20	+0.80	2	1619
12:43:26	32.10	32.20	32.20	+0.80	3	1617
12:43:19	32.20	32.30	32.20	+0.80	1	1614
12:43:14	32.25	32.30	32.25	+0.85	1	1613
12:43:14	32.20	32.25	32.25	+0.85	1	1612
12:43:08	32.20	32.35	32.35	+0.95	1	1611
12:43:04	32.20	32.30	32.35	+0.95	1	1610
12:43:04	32.20	32.30	32.30	+0.90	2	1609
12:43:03	32.10	32.30	32.30	+0.90	1	1607
12:43:01	32.20	32.30	32.20	+0.80	1	1606
12:43:01	32.05	32.20	32.20	+0.80	1	1605
12:42:52	32.05	32.30	32.30	+0.90	1	1604
12:42:49	32.20	32.30	32.20	+0.80	1	1603
12:42:49	32.20	32.30	32.30	+0.90	1	1602
12:42:48	32.20	32.25	32.30	+0.90	11	1601
12:42:48	32.20	32.25	32.25	+0.85	1	1590
12:42:41	32.10	32.25	32.25	+0.85	1	1589
12:42:41	32.10	32.20	32.20	+0.80	2	1588
12:42:34	31.90	32.20	32.20	+0.80	10	1586
12:42:29	31.90	32.20	32.20	+0.80	1	1576
12:42:29	31.90	32.10	32.10	+0.70	1	1575
12:42:22	31.90	32.20	32.20	+0.80	1	1574
12:42:17	31.90	32.10	32.10	+0.70	1	1573
12:42:06	31.85	32.15	32.15	+0.75	1	1572
12:42:01	31.75	32.10	32.15	+0.75	4	1571
12:42:01	31.75	32.10	32.10	+0.70	1	1567
12:41:54	31.75	32.15	32.15	+0.75	1	1566
12:41:42	31.70	32.00	32.15	+0.75	1	1565
12:41:42	31.70	32.00	32.10	+0.70	4	1564
12:41:42	31.70	32.00	32.05	+0.65	2	1560
12:41:42	31.70	32.00	32.00	+0.60	1	1558
12:41:42	31.70	32.05	32.05	+0.65	1	1557
12:41:09	32.00	32.05	32.00	+0.60	1	1556
12:41:09	31.60	32.00	32.00	+0.60	19	1555
12:40:32	31.50	31.95	32.00	+0.60	18	1536
12:40:32	31.50	31.95	31.95	+0.55	2	1518
12:40:15	31.45	31.65	32.00	+0.60	10	1516
12:40:15	31.45	31.65	31.95	+0.55	9	1506
12:40:15	31.45	31.65	31.90	+0.50	7	1497
12:40:15	31.45	31.65	31.85	+0.45	2	1490
12:40:15	31.45	31.65	31.75	+0.35	11	1488
12:40:15	31.45	31.65	31.70	+0.30	7	1477
12:40:15	31.45	31.65	31.65	+0.25	4	1470
12:40:02	31.45	31.50	31.50	+0.10	1	1466
12:39:53	31.40	31.45	31.45	+0.05	1	1465
12:39:33	31.40	31.45	31.40	0	4	1464
12:38:51	31.35	31.45	31.35	-0.05	1	1460
12:38:29	31.35	31.40	31.40	0	3	1459
12:38:29	31.40	31.45	31.40	0	3	1456
12:38:27	31.40	31.45	31.40	0	5	1453
12:38:19	31.40	31.45	31.40	0	1	1448
12:38:18	31.40	31.45	31.40	0	1	1447
12:38:17	31.40	31.45	31.40	0	1	1446
12:37:50	31.40	31.45	31.40	0	1	1445
12:37:48	31.40	31.45	31.40	0	1	1444
12:37:46	31.40	31.45	31.40	0	1	1443
12:37:44	31.40	31.45	31.40	0	1	1442
12:37:41	31.40	31.45	31.40	0	1	1441
12:37:33	31.40	31.45	31.40	0	4	1440
12:37:21	31.40	31.45	31.45	+0.05	1	1436
12:37:18	31.40	31.50	31.40	0	2	1435
12:37:00	31.40	31.45	31.45	+0.05	2	1433
12:37:00	31.45	31.50	31.45	+0.05	8	1431
12:36:49	31.50	31.55	31.50	+0.10	1	1423
12:36:02	31.50	31.55	31.55	+0.15	1	1422
12:35:51	31.50	31.70	31.50	+0.10	5	1421
12:35:43	31.50	31.65	31.65	+0.25	1	1416
12:35:34	31.50	31.55	31.55	+0.15	1	1415
12:35:24	31.55	31.65	31.55	+0.15	2	1414
12:33:34	31.55	31.65	31.55	+0.15	2	1412
12:33:15	31.55	31.65	31.55	+0.15	1	1410
12:32:53	31.55	31.65	31.55	+0.15	1	1409
12:32:34	31.50	31.65	31.50	+0.10	4	1408
12:32:20	31.50	31.70	31.50	+0.10	10	1404
12:32:18	31.50	31.55	31.55	+0.15	1	1394
12:31:21	31.55	31.70	31.55	+0.15	4	1393
12:30:56	31.55	31.60	31.55	+0.15	2	1389
12:30:55	31.55	31.60	31.55	+0.15	1	1387
12:30:54	31.55	31.60	31.55	+0.15	2	1386
12:30:34	31.55	31.60	31.60	+0.20	1	1384
12:30:28	31.55	31.60	31.60	+0.20	1	1383
12:30:26	31.55	31.60	31.60	+0.20	1	1382
12:30:26	31.55	31.60	31.60	+0.20	2	1381
12:30:20	31.60	31.65	31.60	+0.20	3	1379
12:30:19	31.60	31.65	31.65	+0.25	1	1376
12:27:40	31.60	31.65	31.60	+0.20	1	1375
12:26:49	31.60	31.65	31.60	+0.20	1	1374
12:26:08	31.60	31.70	31.60	+0.20	1	1373
12:24:50	31.60	31.70	31.60	+0.20	1	1372
12:24:18	31.65	31.70	31.60	+0.20	3	1371
12:24:18	31.65	31.70	31.65	+0.25	3	1368
12:23:42	31.65	31.70	31.70	+0.30	1	1365
12:23:41	31.70	31.85	31.70	+0.30	4	1364
12:22:40	31.75	31.90	31.70	+0.30	1	1360
12:22:40	31.75	31.90	31.75	+0.35	1	1359
12:22:12	31.70	31.75	31.70	+0.30	10	1358
12:21:44	31.75	31.90	31.75	+0.35	2	1348
12:21:26	31.80	31.90	31.80	+0.40	5	1346
12:20:16	31.75	31.80	31.80	+0.40	1	1341
12:15:48	31.95	32.00	31.95	+0.55	7	1340
12:15:48	31.75	31.95	31.95	+0.55	3	1333
12:14:44	31.75	31.95	31.95	+0.55	1	1330
12:13:42	31.75	31.80	32.00	+0.60	7	1329
12:13:42	31.75	31.80	31.95	+0.55	4	1322
12:13:42	31.75	31.80	31.80	+0.40	9	1318
12:11:27	31.75	31.85	31.75	+0.35	1	1309
12:10:44	31.80	31.90	31.80	+0.40	2	1308
12:10:41	31.85	31.90	31.85	+0.45	1	1306
12:08:35	31.85	32.00	31.85	+0.45	2	1305
12:08:22	31.85	32.00	32.00	+0.60	1	1303
12:07:59	31.85	32.00	32.00	+0.60	1	1302
12:07:16	31.85	32.00	32.00	+0.60	1	1301
12:06:39	31.80	31.85	32.00	+0.60	17	1300
12:06:39	31.80	31.85	31.95	+0.55	9	1283
12:06:39	31.80	31.85	31.90	+0.50	1	1274
12:06:39	31.80	31.85	31.85	+0.45	3	1273
12:06:23	31.75	31.85	31.75	+0.35	5	1270
12:05:54	31.80	31.85	31.80	+0.40	1	1265
12:03:29	31.85	31.95	31.85	+0.45	1	1264
12:03:29	31.85	31.95	31.85	+0.45	1	1263
12:01:35	31.85	31.90	31.85	+0.45	1	1262
12:01:34	31.85	31.90	31.85	+0.45	6	1261
12:01:08	31.85	31.90	31.85	+0.45	1	1255
12:00:52	31.85	31.90	31.85	+0.45	1	1254
12:00:52	31.90	31.95	31.90	+0.50	18	1253
12:00:52	31.85	31.90	31.90	+0.50	2	1235
11:59:35	31.90	31.95	31.90	+0.50	1	1233
11:59:33	31.85	31.95	31.85	+0.45	1	1232
11:59:12	31.85	31.95	31.85	+0.45	1	1231
11:59:11	31.90	31.95	31.90	+0.50	4	1230
11:59:11	31.85	31.90	31.90	+0.50	12	1226
11:55:31	31.85	31.90	31.90	+0.50	5	1214
11:55:00	31.85	31.90	31.85	+0.45	1	1209
11:52:27	31.85	31.90	31.85	+0.45	1	1208
11:50:15	31.85	31.90	31.85	+0.45	1	1207
11:49:38	31.80	31.90	31.80	+0.40	1	1206
11:49:25	31.75	31.80	31.80	+0.40	3	1205
11:49:24	31.75	31.80	31.75	+0.35	1	1202
11:49:02	31.75	31.80	31.75	+0.35	1	1201
11:45:54	31.70	31.80	31.70	+0.30	3	1200
11:45:23	31.75	31.80	31.75	+0.35	3	1197
11:43:27	31.75	31.85	31.75	+0.35	8	1194
11:42:03	31.80	31.85	31.80	+0.40	5	1186
11:42:01	31.80	31.85	31.80	+0.40	1	1181
11:41:29	31.75	31.85	31.85	+0.45	1	1180
11:41:25	31.85	31.90	31.85	+0.45	3	1179
11:41:25	31.75	31.85	31.85	+0.45	2	1176
11:39:56	31.85	31.90	31.85	+0.45	1	1174
11:39:33	31.75	31.85	31.85	+0.45	4	1173
11:39:14	31.75	31.80	31.80	+0.40	10	1169
11:39:14	31.70	31.75	31.75	+0.35	2	1159
11:36:23	31.70	31.75	31.75	+0.35	2	1157
11:35:58	31.65	31.70	31.70	+0.30	1	1155
11:34:25	31.65	31.70	31.70	+0.30	1	1154
11:34:25	31.65	31.70	31.70	+0.30	1	1153
11:33:39	31.65	31.70	31.70	+0.30	1	1152
11:33:37	31.65	31.70	31.70	+0.30	1	1151
11:33:21	31.65	31.70	31.70	+0.30	5	1150
11:32:46	31.65	31.70	31.70	+0.30	1	1145
11:29:58	31.65	31.70	31.65	+0.25	1	1144
11:28:42	31.65	31.70	31.65	+0.25	1	1143
11:26:52	31.60	31.65	31.65	+0.25	1	1142
11:26:25	31.60	31.65	31.60	+0.20	1	1141
11:25:29	31.60	31.65	31.60	+0.20	1	1140
11:25:17	31.60	31.65	31.60	+0.20	1	1139
11:24:18	31.60	31.70	31.60	+0.20	1	1138
11:23:46	31.65	31.70	31.65	+0.25	4	1137
11:23:04	31.65	31.70	31.65	+0.25	1	1133
11:23:03	31.65	31.70	31.65	+0.25	2	1132
11:22:42	31.65	31.70	31.65	+0.25	3	1130
11:21:56	31.65	31.70	31.65	+0.25	1	1127
11:21:08	31.70	31.75	31.70	+0.30	6	1126
11:20:39	31.70	31.75	31.70	+0.30	10	1120
11:18:53	31.75	31.80	31.75	+0.35	11	1110
11:18:19	31.75	31.80	31.80	+0.40	1	1099
11:14:35	31.80	31.85	31.80	+0.40	1	1098
11:14:28	31.75	31.80	31.80	+0.40	2	1097
11:13:54	31.80	31.85	31.80	+0.40	1	1095
11:13:54	31.80	31.85	31.80	+0.40	1	1094
11:13:28	31.80	31.85	31.80	+0.40	1	1093
11:12:19	31.80	31.85	31.80	+0.40	1	1092
11:11:46	31.80	31.85	31.80	+0.40	1	1091
11:11:07	31.80	31.90	31.80	+0.40	1	1090
11:10:05	31.80	31.90	31.80	+0.40	1	1089
11:09:59	31.80	31.90	31.80	+0.40	2	1088
11:09:19	31.85	31.90	31.80	+0.40	2	1086
11:09:19	31.85	31.90	31.85	+0.45	1	1084
11:05:03	31.85	32.00	31.85	+0.45	1	1083
11:04:39	31.85	32.00	31.85	+0.45	1	1082
11:03:56	31.80	31.85	31.85	+0.45	1	1081
11:03:06	31.80	31.90	31.90	+0.50	3	1080
11:02:56	31.80	31.90	31.90	+0.50	1	1077
11:02:46	31.80	31.90	31.90	+0.50	1	1076
11:02:44	31.80	31.90	31.80	+0.40	1	1075
11:01:22	31.80	31.90	31.80	+0.40	2	1074
11:00:38	31.80	31.90	31.90	+0.50	1	1072
11:00:15	31.90	32.00	31.90	+0.50	1	1071
10:59:37	31.90	31.95	31.90	+0.50	3	1070
10:59:10	31.90	31.95	31.90	+0.50	2	1067
10:58:13	31.90	32.00	31.90	+0.50	2	1065
10:57:44	31.90	32.00	31.90	+0.50	2	1063
10:57:36	31.90	31.95	31.90	+0.50	4	1061
10:57:06	31.90	31.95	31.90	+0.50	2	1057
10:56:32	31.90	31.95	31.95	+0.55	1	1055
10:55:49	31.95	32.00	31.95	+0.55	1	1054
10:55:43	31.95	32.00	31.95	+0.55	1	1053
10:54:31	31.90	32.00	32.00	+0.60	1	1052
10:54:21	31.90	32.00	32.00	+0.60	1	1051
10:54:21	31.90	32.00	32.00	+0.60	1	1050
10:53:32	31.90	32.00	32.00	+0.60	1	1049
10:53:11	32.00	32.05	32.00	+0.60	1	1048
10:53:10	32.05	32.20	32.05	+0.65	2	1047
10:52:23	32.05	32.20	32.05	+0.65	1	1045
10:52:23	32.05	32.20	32.05	+0.65	1	1044
10:52:14	32.00	32.20	32.00	+0.60	11	1043
10:52:02	32.05	32.20	32.05	+0.65	27	1032
10:52:02	32.10	32.20	32.10	+0.70	1	1005
10:50:58	32.10	32.20	32.20	+0.80	1	1004
10:50:57	32.10	32.20	32.20	+0.80	5	1003
10:50:12	32.10	32.20	32.20	+0.80	1	998
10:49:24	32.15	32.20	32.15	+0.75	1	997
10:49:24	32.10	32.15	32.15	+0.75	2	996
10:48:35	32.10	32.15	32.10	+0.70	1	994
10:47:50	32.05	32.10	32.10	+0.70	1	993
10:47:02	32.05	32.10	32.10	+0.70	1	992
10:46:55	32.05	32.10	32.05	+0.65	1	991
10:46:45	32.05	32.10	32.05	+0.65	2	990
10:46:31	32.05	32.25	32.05	+0.65	2	988
10:46:05	32.10	32.25	32.10	+0.70	1	986
10:45:13	32.10	32.25	32.10	+0.70	3	985
10:45:02	32.15	32.25	32.10	+0.70	1	982
10:45:02	32.15	32.25	32.15	+0.75	1	981
10:44:47	32.10	32.30	32.10	+0.70	4	980
10:44:25	32.10	32.35	32.10	+0.70	3	976
10:44:14	32.30	32.35	32.30	+0.90	1	973
10:44:14	32.30	32.35	32.35	+0.95	1	972
10:44:13	32.30	32.35	32.35	+0.95	2	971
10:44:03	32.30	32.35	32.30	+0.90	1	969
10:43:54	32.35	32.40	32.35	+0.95	1	968
10:43:54	32.30	32.35	32.35	+0.95	4	967
10:43:40	32.30	32.35	32.30	+0.90	1	963
10:43:15	32.05	32.20	32.30	+0.90	21	962
10:43:15	32.05	32.20	32.25	+0.85	15	941
10:43:15	32.05	32.20	32.20	+0.80	4	926
10:42:54	32.05	32.20	32.20	+0.80	1	922
10:42:34	32.05	32.20	32.20	+0.80	1	921
10:42:22	32.00	32.15	32.20	+0.80	25	920
10:42:22	32.00	32.15	32.15	+0.75	10	895
10:41:06	32.00	32.15	32.15	+0.75	1	885
10:40:36	32.00	32.15	32.15	+0.75	1	884
10:40:27	32.00	32.10	32.15	+0.75	1	883
10:40:27	32.00	32.10	32.10	+0.70	1	882
10:40:02	32.00	32.10	32.10	+0.70	1	881
10:39:58	32.00	32.10	32.10	+0.70	3	880
10:39:36	32.00	32.10	32.10	+0.70	1	877
10:39:13	32.00	32.10	32.10	+0.70	4	876
10:39:02	32.00	32.10	32.10	+0.70	10	872
10:38:39	31.95	32.10	32.10	+0.70	1	862
10:38:31	31.95	32.10	31.95	+0.55	2	861
10:38:20	32.00	32.10	32.00	+0.60	1	859
10:38:07	32.00	32.10	32.00	+0.60	8	858
10:37:59	32.00	32.10	32.00	+0.60	1	850
10:37:57	32.00	32.05	32.05	+0.65	3	849
10:37:56	32.00	32.05	32.05	+0.65	11	846
10:37:52	32.00	32.05	32.00	+0.60	1	835
10:36:59	31.95	32.05	31.95	+0.55	1	834
10:36:59	31.95	32.05	32.05	+0.65	1	833
10:36:59	31.95	32.00	32.00	+0.60	14	832
10:36:59	31.95	32.00	32.00	+0.60	10	818
10:36:22	31.90	31.95	31.95	+0.55	2	808
10:35:46	31.90	31.95	31.90	+0.50	2	806
10:35:14	31.90	31.95	31.90	+0.50	4	804
10:34:52	31.90	32.00	31.90	+0.50	1	800
10:34:44	31.90	32.00	31.90	+0.50	1	799
10:33:34	31.90	32.00	32.00	+0.60	5	798
10:33:18	31.90	32.00	32.00	+0.60	2	793
10:32:29	31.90	32.00	32.00	+0.60	2	791
10:31:49	31.90	32.00	32.00	+0.60	1	789
10:31:37	31.95	32.00	31.95	+0.55	1	788
10:30:49	31.90	32.05	32.05	+0.65	1	787
10:30:40	32.00	32.05	32.00	+0.60	1	786
10:29:21	31.90	32.00	32.00	+0.60	4	785
10:28:58	31.90	32.00	32.00	+0.60	1	781
10:28:50	31.90	32.00	32.00	+0.60	1	780
10:28:46	31.95	32.00	31.95	+0.55	2	779
10:27:04	31.90	31.95	31.95	+0.55	1	777
10:25:51	32.00	32.05	32.00	+0.60	3	776
10:25:43	32.00	32.05	32.00	+0.60	7	773
10:25:32	32.00	32.05	32.00	+0.60	2	766
10:25:10	32.00	32.05	32.05	+0.65	1	764
10:24:34	32.00	32.05	32.05	+0.65	1	763
10:24:01	32.00	32.05	32.05	+0.65	1	762
10:23:50	32.00	32.05	32.05	+0.65	10	761
10:23:07	31.85	32.00	32.00	+0.60	5	751
10:22:59	31.80	31.90	31.90	+0.50	1	746
10:22:58	31.80	31.90	31.90	+0.50	2	745
10:22:43	31.85	31.90	31.90	+0.50	1	743
10:22:43	31.90	32.00	31.90	+0.50	5	742
10:22:41	31.90	32.00	31.90	+0.50	1	737
10:22:35	31.90	32.00	31.90	+0.50	4	736
10:22:21	31.90	32.00	31.90	+0.50	3	732
10:21:55	31.95	32.00	31.90	+0.50	4	729
10:21:55	31.95	32.00	31.95	+0.55	1	725
10:20:54	31.95	32.00	32.00	+0.60	2	724
10:19:07	31.90	32.05	32.05	+0.65	1	722
10:18:55	31.90	32.05	32.05	+0.65	1	721
10:18:07	31.90	32.00	32.00	+0.60	1	720
10:18:02	31.90	32.00	32.00	+0.60	1	719
10:17:52	31.90	32.00	32.05	+0.65	1	718
10:17:52	31.90	32.00	32.00	+0.60	1	717
10:17:13	32.00	32.05	32.00	+0.60	2	716
10:16:44	32.00	32.10	32.00	+0.60	5	714
10:16:18	32.00	32.10	32.10	+0.70	3	709
10:15:40	32.05	32.10	32.05	+0.65	1	706
10:15:37	32.05	32.10	32.05	+0.65	1	705
10:15:31	32.05	32.10	32.05	+0.65	1	704
10:15:14	32.10	32.15	32.10	+0.70	1	703
10:14:18	32.10	32.15	32.10	+0.70	1	702
10:14:13	32.10	32.15	32.10	+0.70	1	701
10:14:00	32.05	32.10	32.10	+0.70	1	700
10:14:00	32.05	32.10	32.10	+0.70	5	699
10:14:00	32.05	32.10	32.10	+0.70	1	694
10:13:56	32.05	32.10	32.10	+0.70	2	693
10:13:54	32.05	32.10	32.10	+0.70	1	691
10:13:50	32.05	32.10	32.10	+0.70	1	690
10:13:42	32.05	32.10	32.10	+0.70	3	689
10:13:40	32.05	32.10	32.10	+0.70	2	686
10:13:39	32.05	32.10	32.05	+0.65	1	684
10:13:39	32.05	32.10	32.10	+0.70	2	683
10:13:29	32.05	32.10	32.10	+0.70	1	681
10:13:13	32.05	32.10	32.10	+0.70	5	680
10:12:55	32.05	32.10	32.05	+0.65	1	675
10:12:50	32.00	32.05	32.05	+0.65	3	674
10:12:49	32.00	32.05	32.05	+0.65	2	671
10:12:49	32.00	32.05	32.00	+0.60	1	669
10:12:37	31.90	32.00	32.00	+0.60	41	668
10:12:37	31.90	31.95	31.95	+0.55	5	627
10:12:16	31.90	31.95	31.90	+0.50	2	622
10:11:59	31.90	31.95	31.90	+0.50	1	620
10:11:52	31.90	31.95	31.95	+0.55	1	619
10:11:45	31.90	31.95	31.95	+0.55	2	618
10:11:25	31.90	31.95	31.95	+0.55	1	616
10:11:20	31.90	31.95	31.95	+0.55	2	615
10:11:20	31.90	31.95	31.95	+0.55	2	613
10:11:20	31.90	31.95	31.95	+0.55	2	611
10:11:20	31.90	31.95	31.95	+0.55	9	609
10:11:20	31.90	31.95	31.95	+0.55	1	600
10:11:16	31.90	31.95	31.95	+0.55	1	599
10:11:12	31.90	31.95	31.90	+0.50	1	598
10:10:48	31.90	31.95	31.95	+0.55	2	597
10:10:48	31.90	31.95	31.95	+0.55	3	595
10:10:47	31.90	31.95	31.95	+0.55	1	592
10:10:23	31.90	31.95	31.95	+0.55	3	591
10:10:13	31.90	31.95	31.90	+0.50	4	588
10:10:08	31.90	31.95	31.90	+0.50	1	584
10:10:04	31.90	31.95	31.95	+0.55	2	583
10:09:51	31.90	31.95	31.90	+0.50	1	581
10:09:49	31.90	31.95	31.95	+0.55	5	580
10:09:24	31.90	31.95	31.90	+0.50	1	575
10:09:13	31.90	31.95	31.95	+0.55	5	574
10:09:10	31.90	31.95	31.95	+0.55	1	569
10:09:10	31.90	31.95	31.95	+0.55	1	568
10:08:55	31.90	31.95	31.95	+0.55	1	567
10:08:40	31.90	31.95	31.95	+0.55	1	566
10:08:35	31.80	31.95	31.95	+0.55	2	565
10:08:24	31.80	31.90	31.90	+0.50	14	563
10:08:24	31.80	31.90	31.90	+0.50	1	549
10:08:24	31.80	31.90	31.90	+0.50	19	548
10:08:23	31.80	31.85	31.85	+0.45	1	529
10:08:23	31.75	31.85	31.85	+0.45	1	528
10:08:23	31.75	31.80	31.80	+0.40	18	527
10:07:39	31.75	31.80	31.75	+0.35	2	509
10:06:43	31.75	31.80	31.75	+0.35	2	507
10:06:27	31.75	31.80	31.75	+0.35	1	505
10:05:46	31.70	31.80	31.80	+0.40	1	504
10:05:42	31.65	31.80	31.80	+0.40	1	503
10:05:10	31.65	31.80	31.80	+0.40	1	502
10:05:09	31.65	31.75	31.75	+0.35	10	501
10:04:44	31.65	31.70	31.70	+0.30	2	491
10:04:44	31.65	31.70	31.70	+0.30	1	489
10:04:44	31.65	31.70	31.70	+0.30	12	488
10:04:42	31.60	31.65	31.65	+0.25	10	476
10:02:31	31.60	31.70	31.60	+0.20	2	466
10:00:51	31.50	31.60	31.60	+0.20	2	464
10:00:50	31.50	31.60	31.60	+0.20	5	462
10:00:11	31.45	31.60	31.60	+0.20	1	457
09:59:39	31.45	31.55	31.55	+0.15	1	456
09:59:06	31.45	31.55	31.55	+0.15	2	455
09:58:03	31.40	31.60	31.40	0	1	453
09:57:01	31.40	31.55	31.55	+0.15	12	452
09:56:55	31.40	31.50	31.50	+0.10	3	440
09:56:14	31.40	31.55	31.40	0	1	437
09:55:40	31.50	31.55	31.45	+0.05	2	436
09:55:40	31.50	31.55	31.50	+0.10	7	434
09:55:31	31.50	31.55	31.50	+0.10	12	427
09:54:07	31.55	31.60	31.55	+0.15	10	415
09:51:51	31.55	31.60	31.55	+0.15	2	405
09:51:40	31.50	31.55	31.55	+0.15	2	403
09:51:40	31.55	31.60	31.55	+0.15	6	401
09:51:31	31.50	31.55	31.55	+0.15	1	395
09:50:57	31.55	31.65	31.55	+0.15	6	394
09:49:46	31.55	31.65	31.65	+0.25	2	388
09:49:15	31.55	31.65	31.65	+0.25	1	386
09:48:41	31.55	31.70	31.70	+0.30	1	385
09:48:37	31.55	31.70	31.70	+0.30	5	384
09:47:08	31.55	31.70	31.70	+0.30	2	379
09:46:25	31.60	31.70	31.60	+0.20	1	377
09:46:16	31.60	31.70	31.60	+0.20	1	376
09:45:53	31.65	31.70	31.60	+0.20	2	375
09:45:53	31.65	31.70	31.65	+0.25	3	373
09:45:26	31.65	31.75	31.65	+0.25	1	370
09:45:23	31.65	31.75	31.65	+0.25	1	369
09:43:46	31.70	31.75	31.70	+0.30	5	368
09:43:11	31.75	31.80	31.75	+0.35	1	363
09:42:29	31.70	31.80	31.80	+0.40	6	362
09:41:20	31.65	31.80	31.80	+0.40	1	356
09:40:39	31.70	31.80	31.70	+0.30	2	355
09:39:37	31.65	31.70	31.70	+0.30	5	353
09:38:23	31.70	31.80	31.70	+0.30	3	348
09:37:27	31.70	31.80	31.70	+0.30	2	345
09:37:26	31.70	31.80	31.80	+0.40	5	343
09:37:09	31.70	31.80	31.80	+0.40	1	338
09:36:21	31.75	31.80	31.75	+0.35	3	337
09:36:21	31.75	31.80	31.75	+0.35	5	334
09:36:14	31.75	31.80	31.75	+0.35	1	329
09:35:55	31.75	31.80	31.75	+0.35	4	328
09:35:48	31.75	31.80	31.75	+0.35	1	324
09:35:30	31.75	31.80	31.80	+0.40	1	323
09:34:50	31.75	31.80	31.75	+0.35	1	322
09:34:03	31.75	31.80	31.75	+0.35	1	321
09:33:16	31.75	31.80	31.75	+0.35	1	320
09:31:23	31.75	31.80	31.80	+0.40	1	319
09:31:08	31.80	31.85	31.80	+0.40	1	318
09:30:50	31.80	31.85	31.80	+0.40	1	317
09:30:43	31.85	31.90	31.85	+0.45	5	316
09:30:16	31.90	31.95	31.90	+0.50	1	311
09:30:07	31.90	31.95	31.95	+0.55	1	310
09:30:00	31.85	31.95	31.95	+0.55	2	309
09:29:56	31.90	31.95	31.95	+0.55	3	307
09:29:40	31.90	31.95	31.95	+0.55	1	304
09:29:31	31.85	31.90	31.90	+0.50	3	303
09:29:10	31.90	31.95	31.90	+0.50	1	300
09:29:06	31.90	31.95	31.90	+0.50	2	299
09:29:05	31.90	31.95	31.95	+0.55	2	297
09:29:00	31.90	31.95	31.95	+0.55	3	295
09:28:28	31.85	31.95	31.95	+0.55	1	292
09:28:28	31.90	31.95	31.90	+0.50	2	291
09:28:19	31.90	31.95	31.90	+0.50	1	289
09:28:10	31.90	31.95	31.90	+0.50	2	288
09:28:10	31.65	31.90	31.90	+0.50	6	286
09:28:08	31.75	31.90	31.75	+0.35	1	280
09:28:06	31.65	31.70	31.70	+0.30	1	279
09:28:06	31.75	31.90	31.70	+0.30	5	278
09:28:06	31.75	31.90	31.75	+0.35	4	273
09:27:58	31.75	31.85	31.85	+0.45	4	269
09:27:39	31.70	31.80	31.80	+0.40	36	265
09:27:39	31.70	31.75	31.75	+0.35	15	229
09:27:38	31.70	31.75	31.75	+0.35	1	214
09:27:38	31.65	31.70	31.70	+0.30	1	213
09:27:34	31.60	31.70	31.70	+0.30	1	212
09:27:33	31.60	31.70	31.60	+0.20	4	211
09:27:19	31.60	31.75	31.60	+0.20	2	207
09:27:17	31.60	31.75	31.60	+0.20	6	205
09:27:06	31.65	31.75	31.65	+0.25	1	199
09:26:57	31.65	31.75	31.65	+0.25	1	198
09:26:38	31.60	31.65	31.65	+0.25	1	197
09:26:33	31.65	31.75	31.65	+0.25	14	196
09:26:28	31.70	31.75	31.70	+0.30	1	182
09:26:18	31.70	31.75	31.70	+0.30	1	181
09:25:59	31.70	31.75	31.70	+0.30	5	180
09:25:56	31.70	31.75	31.70	+0.30	1	175
09:25:53	31.70	31.75	31.70	+0.30	3	174
09:24:52	31.70	31.75	31.70	+0.30	1	171
09:24:38	31.65	31.70	31.70	+0.30	1	170
09:24:38	31.65	31.70	31.70	+0.30	1	169
09:24:27	31.70	31.75	31.70	+0.30	3	168
09:24:17	31.70	31.75	31.70	+0.30	1	165
09:24:09	31.65	31.70	31.70	+0.30	7	164
09:24:01	31.65	31.70	31.65	+0.25	1	157
09:23:49	31.65	31.70	31.70	+0.30	2	156
09:23:39	31.65	31.70	31.65	+0.25	1	154
09:23:26	31.65	31.70	31.65	+0.25	1	153
09:23:24	31.65	31.70	31.70	+0.30	5	152
09:23:01	31.65	31.70	31.65	+0.25	2	147
09:22:09	31.60	31.70	31.70	+0.30	2	145
09:22:05	31.60	31.70	31.70	+0.30	10	143
09:22:02	31.60	31.70	31.70	+0.30	1	133
09:22:02	31.60	31.65	31.65	+0.25	1	132
09:21:51	31.60	31.70	31.70	+0.30	1	131
09:21:36	31.60	31.65	31.65	+0.25	1	130
09:20:38	31.55	31.60	31.60	+0.20	7	129
09:20:27	31.55	31.60	31.60	+0.20	1	122
09:20:21	31.55	31.60	31.60	+0.20	1	121
09:20:07	31.50	31.55	31.55	+0.15	1	120
09:19:51	31.50	31.55	31.55	+0.15	2	119
09:19:13	31.50	31.55	31.50	+0.10	1	117
09:19:09	31.45	31.50	31.50	+0.10	5	116
09:18:37	31.45	31.50	31.50	+0.10	1	111
09:16:38	31.40	31.50	31.50	+0.10	1	110
09:16:30	31.45	31.50	31.45	+0.05	1	109
09:16:30	31.45	31.50	31.45	+0.05	2	108
09:16:27	31.45	31.50	31.45	+0.05	1	106
09:15:20	31.45	31.50	31.45	+0.05	1	105
09:14:46	31.50	31.55	31.50	+0.10	29	104
09:14:45	31.50	31.55	31.50	+0.10	1	75
09:14:20	31.50	31.55	31.50	+0.10	1	74
09:14:09	31.50	31.55	31.50	+0.10	5	73
09:13:03	31.55	31.60	31.55	+0.15	1	68
09:12:32	31.50	31.60	31.60	+0.20	2	67
09:12:11	31.55	31.60	31.55	+0.15	1	65
09:11:59	31.55	31.60	31.55	+0.15	1	64
09:11:12	31.55	31.60	31.60	+0.20	1	63
09:10:51	31.60	31.65	31.60	+0.20	1	62
09:09:42	31.50	31.60	31.60	+0.20	1	61
09:09:41	31.50	31.60	31.60	+0.20	1	60
09:09:35	31.50	31.60	31.60	+0.20	4	59
09:09:35	31.50	31.55	31.55	+0.15	1	55
09:09:31	31.50	31.55	31.55	+0.15	1	54
09:09:16	31.50	31.55	31.50	+0.10	2	53
09:08:57	31.45	31.50	31.50	+0.10	20	51
09:08:47	31.45	31.50	31.50	+0.10	2	31
09:08:36	31.45	31.50	31.50	+0.10	1	29
09:08:24	31.45	31.50	31.50	+0.10	1	28
09:08:03	31.40	31.45	31.45	+0.05	1	27
09:07:47	31.40	31.45	31.45	+0.05	1	26
09:05:40	31.45	31.50	31.45	+0.05	3	25
09:04:44	31.40	31.45	31.45	+0.05	1	22
09:04:36	31.40	31.45	31.45	+0.05	3	21
09:04:36	31.40	31.45	31.45	+0.05	1	18
09:04:25	31.40	31.45	31.45	+0.05	1	17
09:02:48	31.40	31.45	31.40	0	1	16
09:00:50	31.30	31.50	31.30	-0.10	1	15
09:00:03	--	--	31.25	-0.15	14	14

　

其他人也逛...

【Hermes 愛馬仕】大地淡香水100ml

PChome 購物儲值1, 000元

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

Office 2024 家用版盒裝

vivo X200 Pro 5G (16G/512G)

青森農協青連希望蘋果汁 (1Lx6入)

小米 Xiaomi 手環9

揪愛儲值-儲值5, 000元送50加碼金

【P&G】ARIEL/BOLD 4D袋裝洗衣球

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Google TV Streamer (4K)

MyCard 10000點虛擬點數卡

Double A-多功能影印紙A4 80G (5包/箱)

【美股盤後】等待國會預算協商...

【歐股盤後】零售銷售旺季不旺 ...

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧台積電ADR20日上漲2.57美元漲幅...
‧聯電ADR20日上漲0.01美元漲幅0....
‧中華電信ADR20日下跌0.36美元跌...

加密貨幣

比特幣BTC	97265.03	-219.67	-0.23%
以太幣ETH	3372.16	-45.77	-1.34%
瑞波幣XRP	2.24	-0.01	-0.39%
比特幣現金BCH	456.35	16.29	3.70%
萊特幣LTC	100.06	0.38	0.38%
卡達幣ADA	0.910036	0.02	2.77%
波場幣TRX	0.245192	-0.01	-2.50%
恆星幣XLM	0.359006	-0.01	-3.13%

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。