最新重慶遠東城將熄燈 SOGO：多商模並進創造多元成長熱門今彩539第115086期開獎

更新報價

亞　泥 (1102) 水泥工業上市遠東集團

35.50 ▲+0.25 +0.71% 2.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	8,073	35.45	14	35.50	8	35.25	35.75	35.05	35.25

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	35.45	35.50	35.50	+0.25	3	8073
13:30:00	35.45	35.50	35.50	+0.25	964	8070
13:24:58	35.50	35.55	35.55	+0.30	1	7106
13:24:58	35.50	35.55	35.55	+0.30	1	7105
13:24:55	35.50	35.55	35.50	+0.25	1	7104
13:24:55	35.50	35.55	35.55	+0.30	3	7103
13:24:55	35.50	35.55	35.55	+0.30	1	7100
13:24:54	35.50	35.55	35.55	+0.30	3	7099
13:24:54	35.50	35.55	35.50	+0.25	3	7096
13:24:54	35.50	35.55	35.55	+0.30	1	7093
13:24:54	35.50	35.55	35.55	+0.30	1	7092
13:24:47	35.50	35.55	35.55	+0.30	2	7091
13:24:46	35.50	35.55	35.55	+0.30	2	7089
13:24:44	35.50	35.55	35.50	+0.25	3	7087
13:24:43	35.50	35.55	35.50	+0.25	3	7084
13:24:38	35.50	35.55	35.55	+0.30	2	7081
13:24:30	35.50	35.55	35.50	+0.25	1	7079
13:24:30	35.50	35.55	35.50	+0.25	1	7078
13:24:24	35.50	35.55	35.55	+0.30	7	7077
13:24:24	35.50	35.55	35.50	+0.25	4	7070
13:24:22	35.50	35.55	35.50	+0.25	2	7066
13:24:22	35.50	35.55	35.50	+0.25	3	7064
13:24:13	35.50	35.55	35.50	+0.25	3	7061
13:24:12	35.50	35.55	35.50	+0.25	2	7058
13:24:08	35.50	35.55	35.50	+0.25	1	7056
13:24:02	35.50	35.55	35.50	+0.25	4	7055
13:24:02	35.50	35.55	35.50	+0.25	4	7051
13:23:55	35.50	35.55	35.50	+0.25	2	7047
13:23:55	35.50	35.55	35.50	+0.25	1	7045
13:23:54	35.50	35.55	35.50	+0.25	1	7044
13:23:51	35.50	35.55	35.50	+0.25	2	7043
13:23:51	35.50	35.55	35.50	+0.25	2	7041
13:23:49	35.50	35.55	35.50	+0.25	1	7039
13:23:47	35.50	35.55	35.50	+0.25	1	7038
13:23:47	35.50	35.55	35.55	+0.30	8	7037
13:23:35	35.50	35.55	35.50	+0.25	9	7029
13:23:22	35.50	35.55	35.50	+0.25	2	7020
13:23:13	35.50	35.55	35.50	+0.25	2	7018
13:23:12	35.50	35.55	35.50	+0.25	10	7016
13:23:00	35.50	35.55	35.50	+0.25	5	7006
13:22:57	35.50	35.55	35.55	+0.30	1	7001
13:22:42	35.40	35.50	35.50	+0.25	109	7000
13:22:41	35.40	35.45	35.45	+0.20	3	6891
13:22:41	35.40	35.45	35.45	+0.20	1	6888
13:22:41	35.40	35.45	35.45	+0.20	11	6887
13:22:41	35.40	35.45	35.45	+0.20	1	6876
13:22:41	35.40	35.45	35.45	+0.20	1	6875
13:22:41	35.40	35.45	35.45	+0.20	1	6874
13:22:41	35.40	35.45	35.45	+0.20	1	6873
13:22:41	35.40	35.45	35.45	+0.20	1	6872
13:22:41	35.40	35.45	35.45	+0.20	1	6871
13:22:41	35.45	35.50	35.45	+0.20	6	6870
13:22:41	35.45	35.50	35.45	+0.20	1	6864
13:22:32	35.45	35.50	35.45	+0.20	15	6863
13:22:32	35.45	35.50	35.45	+0.20	2	6848
13:22:31	35.45	35.50	35.45	+0.20	1	6846
13:22:29	35.45	35.50	35.45	+0.20	3	6845
13:22:29	35.45	35.50	35.45	+0.20	3	6842
13:22:23	35.45	35.50	35.45	+0.20	2	6839
13:22:19	35.45	35.50	35.45	+0.20	3	6837
13:22:18	35.45	35.50	35.45	+0.20	8	6834
13:22:07	35.45	35.50	35.45	+0.20	1	6826
13:22:07	35.45	35.50	35.45	+0.20	1	6825
13:22:00	35.45	35.50	35.45	+0.20	5	6824
13:22:00	35.45	35.50	35.45	+0.20	1	6819
13:21:54	35.45	35.50	35.45	+0.20	1	6818
13:21:43	35.40	35.45	35.45	+0.20	2	6817
13:21:42	35.45	35.50	35.45	+0.20	10	6815
13:21:29	35.45	35.50	35.45	+0.20	2	6805
13:21:23	35.45	35.50	35.45	+0.20	1	6803
13:21:23	35.45	35.50	35.45	+0.20	3	6802
13:21:23	35.45	35.50	35.45	+0.20	7	6799
13:21:11	35.45	35.50	35.45	+0.20	2	6792
13:21:07	35.45	35.50	35.45	+0.20	2	6790
13:21:06	35.45	35.50	35.45	+0.20	9	6788
13:20:54	35.45	35.50	35.45	+0.20	1	6779
13:20:54	35.45	35.50	35.45	+0.20	1	6778
13:20:47	35.45	35.50	35.45	+0.20	1	6777
13:20:47	35.45	35.50	35.45	+0.20	1	6776
13:20:46	35.45	35.50	35.45	+0.20	7	6775
13:20:32	35.45	35.50	35.45	+0.20	1	6768
13:20:31	35.45	35.50	35.45	+0.20	7	6767
13:20:21	35.45	35.50	35.45	+0.20	1	6760
13:20:17	35.45	35.50	35.45	+0.20	1	6759
13:20:16	35.45	35.50	35.45	+0.20	1	6758
13:20:15	35.45	35.50	35.45	+0.20	8	6757
13:20:01	35.45	35.50	35.45	+0.20	1	6749
13:20:00	35.45	35.50	35.45	+0.20	5	6748
13:19:46	35.45	35.50	35.45	+0.20	2	6743
13:19:46	35.45	35.50	35.45	+0.20	1	6741
13:19:39	35.45	35.50	35.45	+0.20	1	6740
13:19:38	35.45	35.50	35.45	+0.20	1	6739
13:19:33	35.45	35.50	35.45	+0.20	1	6738
13:19:32	35.45	35.50	35.45	+0.20	5	6737
13:19:30	35.45	35.50	35.45	+0.20	1	6732
13:19:30	35.45	35.50	35.45	+0.20	4	6731
13:19:30	35.45	35.50	35.50	+0.25	1	6727
13:19:19	35.45	35.50	35.45	+0.20	2	6726
13:19:19	35.45	35.50	35.45	+0.20	1	6724
13:19:18	35.45	35.50	35.45	+0.20	10	6723
13:19:14	35.45	35.50	35.45	+0.20	1	6713
13:19:03	35.45	35.50	35.45	+0.20	1	6712
13:19:03	35.45	35.50	35.45	+0.20	5	6711
13:18:48	35.45	35.50	35.45	+0.20	1	6706
13:18:47	35.45	35.50	35.45	+0.20	3	6705
13:18:36	35.45	35.50	35.45	+0.20	1	6702
13:18:35	35.45	35.50	35.45	+0.20	3	6701
13:18:24	35.45	35.50	35.45	+0.20	2	6698
13:18:13	35.45	35.50	35.45	+0.20	1	6696
13:18:13	35.45	35.50	35.45	+0.20	5	6695
13:18:00	35.45	35.50	35.45	+0.20	1	6690
13:18:00	35.45	35.50	35.50	+0.25	1	6689
13:18:00	35.45	35.50	35.50	+0.25	1	6688
13:17:48	35.45	35.50	35.45	+0.20	1	6687
13:17:47	35.45	35.50	35.45	+0.20	5	6686
13:17:35	35.45	35.50	35.50	+0.25	1	6681
13:17:31	35.45	35.50	35.45	+0.20	1	6680
13:17:30	35.45	35.50	35.50	+0.25	1	6679
13:17:29	35.45	35.50	35.45	+0.20	4	6678
13:17:00	35.45	35.50	35.50	+0.25	1	6674
13:16:59	35.45	35.50	35.45	+0.20	1	6673
13:16:31	35.45	35.50	35.50	+0.25	4	6672
13:16:30	35.45	35.50	35.45	+0.20	4	6668
13:16:30	35.45	35.50	35.45	+0.20	7	6664
13:16:30	35.40	35.45	35.45	+0.20	84	6657
13:16:30	35.40	35.45	35.45	+0.20	1	6573
13:16:28	35.40	35.45	35.40	+0.15	5	6572
13:16:13	35.40	35.45	35.40	+0.15	3	6567
13:16:00	35.40	35.45	35.45	+0.20	1	6564
13:15:50	35.40	35.45	35.45	+0.20	1	6563
13:15:42	35.40	35.45	35.40	+0.15	8	6562
13:15:42	35.40	35.45	35.40	+0.15	2	6554
13:15:20	35.40	35.50	35.50	+0.25	1	6552
13:15:13	35.40	35.45	35.45	+0.20	1	6551
13:15:13	35.40	35.45	35.45	+0.20	1	6550
13:15:13	35.40	35.45	35.45	+0.20	1	6549
13:15:13	35.40	35.45	35.45	+0.20	2	6548
13:15:13	35.40	35.45	35.45	+0.20	3	6546
13:15:01	35.40	35.45	35.45	+0.20	1	6543
13:15:01	35.40	35.45	35.45	+0.20	13	6542
13:15:01	35.40	35.45	35.45	+0.20	5	6529
13:15:01	35.40	35.45	35.45	+0.20	2	6524
13:15:01	35.40	35.45	35.45	+0.20	1	6522
13:15:01	35.40	35.45	35.45	+0.20	14	6521
13:15:01	35.40	35.45	35.45	+0.20	2	6507
13:15:01	35.40	35.45	35.45	+0.20	2	6505
13:15:01	35.40	35.45	35.45	+0.20	2	6503
13:15:00	35.45	35.50	35.45	+0.20	4	6501
13:15:00	35.45	35.50	35.50	+0.25	1	6497
13:14:50	35.45	35.50	35.50	+0.25	1	6496
13:14:35	35.45	35.50	35.45	+0.20	1	6495
13:14:35	35.45	35.50	35.45	+0.20	5	6494
13:14:20	35.45	35.50	35.45	+0.20	1	6489
13:14:20	35.45	35.50	35.50	+0.25	1	6488
13:14:10	35.45	35.50	35.45	+0.20	3	6487
13:14:00	35.45	35.50	35.50	+0.25	1	6484
13:13:53	35.45	35.50	35.45	+0.20	1	6483
13:13:52	35.45	35.50	35.45	+0.20	4	6482
13:13:52	35.45	35.50	35.45	+0.20	5	6478
13:13:40	35.45	35.50	35.45	+0.20	1	6473
13:13:40	35.45	35.50	35.50	+0.25	1	6472
13:13:38	35.45	35.50	35.45	+0.20	1	6471
13:13:35	35.45	35.50	35.45	+0.20	1	6470
13:13:24	35.45	35.50	35.45	+0.20	3	6469
13:13:10	35.45	35.50	35.45	+0.20	2	6466
13:13:10	35.45	35.50	35.50	+0.25	1	6464
13:13:00	35.45	35.50	35.45	+0.20	2	6463
13:12:50	35.45	35.50	35.45	+0.20	1	6461
13:12:49	35.45	35.50	35.45	+0.20	2	6460
13:12:49	35.45	35.50	35.50	+0.25	19	6458
13:12:40	35.45	35.50	35.45	+0.20	2	6439
13:12:40	35.45	35.50	35.50	+0.25	1	6437
13:12:30	35.45	35.50	35.50	+0.25	1	6436
13:12:23	35.45	35.50	35.45	+0.20	4	6435
13:12:10	35.45	35.50	35.50	+0.25	1	6431
13:12:06	35.45	35.50	35.45	+0.20	3	6430
13:11:56	35.45	35.50	35.50	+0.25	6	6427
13:11:53	35.45	35.50	35.45	+0.20	2	6421
13:11:42	35.45	35.50	35.45	+0.20	2	6419
13:11:30	35.45	35.50	35.50	+0.25	1	6417
13:11:29	35.45	35.50	35.45	+0.20	3	6416
13:11:18	35.45	35.50	35.45	+0.20	2	6413
13:11:18	35.45	35.50	35.45	+0.20	1	6411
13:11:00	35.45	35.50	35.45	+0.20	4	6410
13:11:00	35.45	35.50	35.50	+0.25	1	6406
13:10:50	35.45	35.50	35.45	+0.20	1	6405
13:10:49	35.45	35.50	35.50	+0.25	1	6404
13:10:41	35.45	35.50	35.45	+0.20	2	6403
13:10:41	35.45	35.50	35.45	+0.20	10	6401
13:10:30	35.45	35.50	35.50	+0.25	1	6391
13:10:30	35.45	35.50	35.50	+0.25	1	6390
13:10:28	35.45	35.50	35.45	+0.20	3	6389
13:10:15	35.45	35.50	35.45	+0.20	2	6386
13:10:00	35.45	35.50	35.50	+0.25	15	6384
13:10:00	35.45	35.50	35.50	+0.25	1	6369
13:09:58	35.45	35.50	35.45	+0.20	4	6368
13:09:45	35.45	35.50	35.45	+0.20	1	6364
13:09:34	35.45	35.50	35.45	+0.20	4	6363
13:09:20	35.45	35.50	35.50	+0.25	1	6359
13:09:15	35.45	35.50	35.45	+0.20	3	6358
13:08:50	35.45	35.50	35.50	+0.25	1	6355
13:08:30	35.45	35.50	35.50	+0.25	1	6354
13:08:20	35.45	35.50	35.50	+0.25	1	6353
13:08:11	35.40	35.45	35.45	+0.20	9	6352
13:08:10	35.40	35.45	35.45	+0.20	11	6343
13:07:54	35.40	35.45	35.45	+0.20	10	6332
13:07:48	35.40	35.45	35.45	+0.20	3	6322
13:07:48	35.40	35.45	35.45	+0.20	6	6319
13:07:48	35.45	35.50	35.45	+0.20	1	6313
13:07:47	35.45	35.50	35.45	+0.20	2	6312
13:07:40	35.40	35.50	35.50	+0.25	1	6310
13:07:30	35.40	35.45	35.45	+0.20	2	6309
13:07:30	35.40	35.45	35.45	+0.20	6	6307
13:07:30	35.40	35.45	35.45	+0.20	1	6301
13:07:30	35.40	35.45	35.45	+0.20	1	6300
13:07:30	35.40	35.45	35.45	+0.20	2	6299
13:07:30	35.45	35.50	35.45	+0.20	1	6297
13:07:19	35.40	35.45	35.45	+0.20	16	6296
13:07:19	35.40	35.45	35.45	+0.20	1	6280
13:07:19	35.40	35.45	35.45	+0.20	1	6279
13:07:18	35.40	35.45	35.45	+0.20	3	6278
13:07:18	35.45	35.50	35.45	+0.20	2	6275
13:07:18	35.40	35.45	35.45	+0.20	1	6273
13:07:18	35.40	35.45	35.45	+0.20	1	6272
13:07:18	35.40	35.45	35.45	+0.20	11	6271
13:07:18	35.40	35.45	35.45	+0.20	5	6260
13:07:18	35.40	35.45	35.45	+0.20	14	6255
13:07:18	35.40	35.45	35.45	+0.20	2	6241
13:07:16	35.45	35.50	35.45	+0.20	1	6239
13:07:16	35.45	35.50	35.45	+0.20	1	6238
13:07:15	35.45	35.50	35.45	+0.20	1	6237
13:07:11	35.45	35.50	35.45	+0.20	2	6236
13:07:10	35.45	35.50	35.50	+0.25	1	6234
13:07:02	35.45	35.50	35.45	+0.20	1	6233
13:07:00	35.45	35.50	35.45	+0.20	1	6232
13:07:00	35.45	35.50	35.45	+0.20	2	6231
13:07:00	35.45	35.50	35.50	+0.25	1	6229
13:06:54	35.45	35.50	35.45	+0.20	1	6228
13:06:50	35.45	35.50	35.45	+0.20	1	6227
13:06:50	35.45	35.50	35.45	+0.20	2	6226
13:06:49	35.45	35.50	35.45	+0.20	5	6224
13:06:41	35.45	35.50	35.45	+0.20	1	6219
13:06:40	35.45	35.50	35.45	+0.20	2	6218
13:06:40	35.45	35.50	35.50	+0.25	1	6216
13:06:31	35.45	35.50	35.45	+0.20	1	6215
13:06:25	35.45	35.50	35.45	+0.20	1	6214
13:06:25	35.45	35.50	35.45	+0.20	3	6213
13:06:24	35.45	35.50	35.45	+0.20	1	6210
13:06:15	35.45	35.50	35.45	+0.20	1	6209
13:06:15	35.45	35.50	35.45	+0.20	1	6208
13:06:10	35.45	35.50	35.45	+0.20	1	6207
13:06:10	35.45	35.50	35.50	+0.25	1	6206
13:06:03	35.45	35.50	35.45	+0.20	1	6205
13:06:03	35.45	35.50	35.45	+0.20	2	6204
13:06:03	35.45	35.50	35.45	+0.20	1	6202
13:05:56	35.45	35.50	35.45	+0.20	1	6201
13:05:55	35.45	35.50	35.45	+0.20	1	6200
13:05:53	35.45	35.50	35.45	+0.20	2	6199
13:05:46	35.45	35.50	35.45	+0.20	4	6197
13:05:34	35.45	35.50	35.45	+0.20	1	6193
13:05:32	35.45	35.50	35.45	+0.20	1	6192
13:05:31	35.45	35.50	35.45	+0.20	1	6191
13:05:30	35.45	35.50	35.50	+0.25	1	6190
13:05:22	35.45	35.50	35.45	+0.20	1	6189
13:05:19	35.45	35.50	35.45	+0.20	4	6188
13:05:08	35.45	35.50	35.45	+0.20	1	6184
13:05:07	35.45	35.50	35.45	+0.20	1	6183
13:05:00	35.45	35.50	35.50	+0.25	1	6182
13:05:00	35.45	35.50	35.50	+0.25	1	6181
13:04:59	35.45	35.50	35.45	+0.20	2	6180
13:04:45	35.45	35.50	35.45	+0.20	5	6178
13:04:30	35.45	35.50	35.50	+0.25	1	6173
13:04:25	35.45	35.50	35.45	+0.20	4	6172
13:04:25	35.45	35.50	35.45	+0.20	1	6168
13:04:15	35.45	35.50	35.45	+0.20	2	6167
13:04:10	35.45	35.50	35.45	+0.20	3	6165
13:04:00	35.45	35.50	35.50	+0.25	1	6162
13:03:58	35.45	35.50	35.45	+0.20	2	6161
13:03:58	35.45	35.50	35.45	+0.20	3	6159
13:03:54	35.45	35.50	35.45	+0.20	2	6156
13:03:54	35.45	35.50	35.45	+0.20	1	6154
13:03:53	35.45	35.50	35.50	+0.25	2	6153
13:03:47	35.45	35.50	35.45	+0.20	1	6151
13:03:47	35.45	35.50	35.45	+0.20	1	6150
13:03:42	35.45	35.50	35.45	+0.20	1	6149
13:03:34	35.45	35.50	35.45	+0.20	6	6148
13:03:20	35.45	35.50	35.50	+0.25	1	6142
13:03:15	35.45	35.50	35.45	+0.20	2	6141
13:03:15	35.45	35.50	35.45	+0.20	1	6139
13:03:08	35.45	35.50	35.45	+0.20	1	6138
13:03:08	35.45	35.50	35.45	+0.20	1	6137
13:03:03	35.45	35.50	35.45	+0.20	1	6136
13:03:00	35.45	35.50	35.50	+0.25	1	6135
13:02:59	35.45	35.50	35.45	+0.20	3	6134
13:02:59	35.45	35.50	35.45	+0.20	2	6131
13:02:50	35.45	35.50	35.50	+0.25	1	6129
13:02:45	35.45	35.50	35.45	+0.20	4	6128
13:02:33	35.45	35.50	35.45	+0.20	1	6124
13:02:32	35.45	35.50	35.45	+0.20	2	6123
13:02:32	35.45	35.50	35.45	+0.20	2	6121
13:02:20	35.45	35.50	35.45	+0.20	3	6119
13:02:20	35.45	35.50	35.50	+0.25	1	6116
13:02:15	35.45	35.50	35.45	+0.20	1	6115
13:02:03	35.45	35.50	35.45	+0.20	5	6114
13:01:50	35.45	35.50	35.50	+0.25	1	6109
13:01:43	35.45	35.50	35.45	+0.20	5	6108
13:01:31	35.45	35.50	35.50	+0.25	3	6103
13:01:30	35.45	35.50	35.50	+0.25	1	6100
13:01:23	35.45	35.50	35.45	+0.20	3	6099
13:01:22	35.45	35.50	35.45	+0.20	4	6096
13:01:10	35.45	35.50	35.45	+0.20	2	6092
13:01:10	35.45	35.50	35.50	+0.25	1	6090
13:01:03	35.45	35.50	35.50	+0.25	1	6089
13:00:53	35.45	35.50	35.45	+0.20	2	6088
13:00:53	35.45	35.50	35.45	+0.20	4	6086
13:00:40	35.45	35.50	35.50	+0.25	1	6082
13:00:37	35.45	35.50	35.45	+0.20	1	6081
13:00:37	35.45	35.50	35.45	+0.20	1	6080
13:00:26	35.45	35.50	35.45	+0.20	4	6079
13:00:16	35.45	35.50	35.45	+0.20	1	6075
13:00:15	35.45	35.50	35.45	+0.20	2	6074
13:00:10	35.45	35.50	35.45	+0.20	2	6072
13:00:10	35.45	35.50	35.50	+0.25	1	6070
13:00:03	35.45	35.50	35.45	+0.20	3	6069
13:00:00	35.45	35.50	35.50	+0.25	15	6066
12:59:59	35.45	35.50	35.45	+0.20	1	6051
12:59:48	35.45	35.50	35.45	+0.20	2	6050
12:59:37	35.45	35.50	35.45	+0.20	1	6048
12:59:37	35.45	35.50	35.45	+0.20	1	6047
12:59:30	35.45	35.50	35.45	+0.20	1	6046
12:59:30	35.45	35.50	35.50	+0.25	1	6045
12:59:30	35.45	35.50	35.50	+0.25	1	6044
12:59:25	35.45	35.50	35.45	+0.20	1	6043
12:59:10	35.45	35.50	35.45	+0.20	3	6042
12:59:00	35.45	35.50	35.50	+0.25	1	6039
12:58:56	35.45	35.50	35.45	+0.20	1	6038
12:58:42	35.45	35.50	35.45	+0.20	3	6037
12:58:30	35.45	35.50	35.50	+0.25	1	6034
12:58:24	35.45	35.50	35.45	+0.20	1	6033
12:58:24	35.45	35.50	35.45	+0.20	3	6032
12:58:11	35.45	35.50	35.45	+0.20	1	6029
12:58:11	35.45	35.50	35.45	+0.20	1	6028
12:58:02	35.45	35.50	35.45	+0.20	1	6027
12:58:00	35.45	35.50	35.50	+0.25	1	6026
12:57:51	35.45	35.50	35.45	+0.20	2	6025
12:57:51	35.45	35.50	35.45	+0.20	1	6023
12:57:40	35.45	35.50	35.45	+0.20	2	6022
12:57:30	35.45	35.50	35.45	+0.20	1	6020
12:57:30	35.45	35.50	35.50	+0.25	1	6019
12:57:20	35.45	35.50	35.45	+0.20	2	6018
12:57:20	35.45	35.50	35.50	+0.25	1	6016
12:57:01	35.45	35.50	35.45	+0.20	3	6015
12:56:50	35.45	35.50	35.50	+0.25	1	6012
12:56:41	35.45	35.50	35.45	+0.20	1	6011
12:56:28	35.45	35.50	35.50	+0.25	1	6010
12:56:20	35.45	35.50	35.50	+0.25	1	6009
12:56:13	35.45	35.50	35.45	+0.20	3	6008
12:56:02	35.45	35.50	35.45	+0.20	1	6005
12:55:50	35.45	35.50	35.45	+0.20	2	6004
12:55:50	35.45	35.50	35.50	+0.25	1	6002
12:55:40	35.45	35.50	35.45	+0.20	1	6001
12:55:30	35.45	35.50	35.45	+0.20	2	6000
12:55:30	35.45	35.50	35.50	+0.25	1	5998
12:55:22	35.45	35.50	35.45	+0.20	1	5997
12:55:21	35.45	35.50	35.45	+0.20	18	5996
12:55:21	35.45	35.50	35.45	+0.20	1	5978
12:55:10	35.45	35.50	35.45	+0.20	2	5977
12:55:10	35.45	35.50	35.50	+0.25	1	5975
12:54:53	35.45	35.50	35.45	+0.20	3	5974
12:54:40	35.45	35.50	35.45	+0.20	2	5971
12:54:40	35.45	35.50	35.50	+0.25	1	5969
12:54:40	35.45	35.50	35.45	+0.20	2	5968
12:54:26	35.45	35.50	35.45	+0.20	3	5966
12:54:13	35.45	35.50	35.45	+0.20	4	5963
12:54:10	35.45	35.50	35.45	+0.20	3	5959
12:54:10	35.45	35.50	35.50	+0.25	1	5956
12:54:00	35.45	35.50	35.50	+0.25	1	5955
12:53:53	35.45	35.50	35.45	+0.20	3	5954
12:53:40	35.45	35.50	35.50	+0.25	1	5951
12:53:39	35.45	35.50	35.45	+0.20	3	5950
12:53:28	35.45	35.50	35.45	+0.20	1	5947
12:53:13	35.45	35.50	35.45	+0.20	4	5946
12:53:00	35.45	35.50	35.50	+0.25	1	5942
12:52:57	35.45	35.50	35.45	+0.20	2	5941
12:52:46	35.45	35.50	35.45	+0.20	3	5939
12:52:44	35.45	35.50	35.45	+0.20	3	5936
12:52:31	35.45	35.50	35.45	+0.20	2	5933
12:52:30	35.45	35.50	35.45	+0.20	2	5931
12:52:30	35.45	35.50	35.50	+0.25	1	5929
12:52:17	35.40	35.45	35.45	+0.20	1	5928
12:52:17	35.40	35.45	35.45	+0.20	2	5927
12:52:17	35.40	35.45	35.45	+0.20	1	5925
12:52:17	35.40	35.45	35.45	+0.20	1	5924
12:52:16	35.40	35.45	35.45	+0.20	3	5923
12:52:16	35.45	35.50	35.45	+0.20	5	5920
12:52:07	35.45	35.50	35.45	+0.20	1	5915
12:52:06	35.45	35.50	35.45	+0.20	2	5914
12:52:05	35.45	35.50	35.45	+0.20	1	5912
12:52:00	35.40	35.45	35.45	+0.20	1	5911
12:52:00	35.40	35.45	35.45	+0.20	1	5910
12:52:00	35.40	35.45	35.45	+0.20	1	5909
12:52:00	35.40	35.45	35.45	+0.20	1	5908
12:52:00	35.40	35.50	35.50	+0.25	1	5907
12:52:00	35.40	35.50	35.50	+0.25	1	5906
12:51:57	35.45	35.50	35.45	+0.20	5	5905
12:51:56	35.45	35.50	35.45	+0.20	1	5900
12:51:45	35.40	35.45	35.45	+0.20	1	5899
12:51:45	35.40	35.45	35.45	+0.20	1	5898
12:51:45	35.40	35.45	35.45	+0.20	2	5897
12:51:45	35.45	35.50	35.45	+0.20	2	5895
12:51:44	35.45	35.50	35.45	+0.20	5	5893
12:51:30	35.45	35.50	35.45	+0.20	2	5888
12:51:20	35.45	35.50	35.50	+0.25	1	5886
12:51:19	35.45	35.50	35.45	+0.20	4	5885
12:51:05	35.45	35.50	35.45	+0.20	3	5881
12:51:00	35.40	35.45	35.45	+0.20	1	5878
12:51:00	35.40	35.45	35.45	+0.20	3	5877
12:50:50	35.40	35.50	35.50	+0.25	1	5874
12:50:45	35.40	35.45	35.45	+0.20	1	5873
12:50:45	35.40	35.45	35.45	+0.20	3	5872
12:50:20	35.40	35.50	35.50	+0.25	1	5869
12:50:00	35.40	35.50	35.40	+0.15	4	5868
12:50:00	35.40	35.50	35.50	+0.25	15	5864
12:50:00	35.40	35.45	35.45	+0.20	1	5849
12:50:00	35.40	35.45	35.45	+0.20	1	5848
12:50:00	35.40	35.45	35.45	+0.20	1	5847
12:50:00	35.40	35.45	35.45	+0.20	3	5846
12:50:00	35.40	35.50	35.50	+0.25	1	5843
12:49:50	35.40	35.50	35.50	+0.25	1	5842
12:49:47	35.40	35.50	35.40	+0.15	1	5841
12:49:47	35.40	35.50	35.40	+0.15	2	5840
12:49:46	35.40	35.45	35.45	+0.20	1	5838
12:49:44	35.45	35.50	35.45	+0.20	1	5837
12:49:44	35.45	35.50	35.45	+0.20	2	5836
12:49:32	35.45	35.50	35.45	+0.20	1	5834
12:49:21	35.45	35.50	35.45	+0.20	3	5833
12:49:10	35.45	35.50	35.50	+0.25	1	5830
12:48:55	35.45	35.50	35.45	+0.20	4	5829
12:48:44	35.45	35.50	35.45	+0.20	2	5825
12:48:40	35.45	35.50	35.45	+0.20	1	5823
12:48:40	35.45	35.50	35.50	+0.25	1	5822
12:48:30	35.45	35.50	35.50	+0.25	1	5821
12:48:23	35.45	35.50	35.45	+0.20	4	5820
12:48:10	35.45	35.50	35.50	+0.25	1	5816
12:48:04	35.45	35.50	35.45	+0.20	2	5815
12:47:53	35.45	35.50	35.45	+0.20	1	5813
12:47:40	35.40	35.50	35.50	+0.25	1	5812
12:47:40	35.40	35.45	35.45	+0.20	1	5811
12:47:40	35.40	35.45	35.45	+0.20	5	5810
12:47:38	35.40	35.45	35.45	+0.20	1	5805
12:47:38	35.40	35.45	35.45	+0.20	1	5804
12:47:38	35.40	35.45	35.45	+0.20	1	5803
12:47:25	35.40	35.45	35.45	+0.20	1	5802
12:47:25	35.40	35.45	35.45	+0.20	4	5801
12:47:10	35.45	35.50	35.45	+0.20	4	5797
12:47:00	35.45	35.50	35.50	+0.25	1	5793
12:46:55	35.45	35.50	35.45	+0.20	2	5792
12:46:43	35.45	35.50	35.45	+0.20	2	5790
12:46:30	35.45	35.50	35.50	+0.25	1	5788
12:46:30	35.45	35.50	35.50	+0.25	1	5787
12:46:21	35.45	35.50	35.45	+0.20	2	5786
12:46:19	35.40	35.45	35.45	+0.20	1	5784
12:46:19	35.40	35.45	35.45	+0.20	1	5783
12:46:18	35.40	35.45	35.45	+0.20	1	5782
12:46:18	35.40	35.45	35.45	+0.20	1	5781
12:46:08	35.40	35.45	35.45	+0.20	1	5780
12:46:08	35.45	35.50	35.45	+0.20	1	5779
12:46:00	35.40	35.50	35.50	+0.25	1	5778
12:45:56	35.40	35.45	35.45	+0.20	1	5777
12:45:56	35.40	35.45	35.45	+0.20	1	5776
12:45:56	35.40	35.45	35.45	+0.20	12	5775
12:45:56	35.40	35.45	35.45	+0.20	1	5763
12:45:56	35.40	35.45	35.45	+0.20	1	5762
12:45:55	35.40	35.45	35.45	+0.20	1	5761
12:45:55	35.40	35.45	35.45	+0.20	1	5760
12:45:55	35.45	35.50	35.45	+0.20	2	5759
12:45:45	35.45	35.50	35.45	+0.20	1	5757
12:45:30	35.45	35.50	35.50	+0.25	1	5756
12:45:29	35.45	35.50	35.45	+0.20	4	5755
12:45:01	35.45	35.50	35.45	+0.20	4	5751
12:44:50	35.45	35.50	35.50	+0.25	1	5747
12:44:48	35.45	35.50	35.45	+0.20	1	5746
12:44:48	35.45	35.50	35.45	+0.20	10	5745
12:44:40	35.45	35.50	35.45	+0.20	3	5735
12:44:30	35.45	35.50	35.50	+0.25	1	5732
12:44:20	35.45	35.50	35.50	+0.25	1	5731
12:44:16	35.45	35.50	35.45	+0.20	5	5730
12:43:50	35.45	35.50	35.50	+0.25	1	5725
12:43:42	35.45	35.50	35.45	+0.20	4	5724
12:43:30	35.45	35.50	35.45	+0.20	1	5720
12:43:24	35.45	35.50	35.45	+0.20	2	5719
12:43:10	35.45	35.50	35.45	+0.20	2	5717
12:43:10	35.45	35.50	35.50	+0.25	1	5715
12:43:00	35.45	35.50	35.50	+0.25	1	5714
12:42:52	35.45	35.50	35.45	+0.20	4	5713
12:42:40	35.45	35.50	35.50	+0.25	1	5709
12:42:38	35.45	35.50	35.45	+0.20	1	5708
12:42:24	35.45	35.50	35.45	+0.20	1	5707
12:42:22	35.45	35.50	35.45	+0.20	4	5706
12:42:10	35.45	35.50	35.50	+0.25	1	5702
12:42:07	35.45	35.50	35.45	+0.20	1	5701
12:42:07	35.45	35.50	35.50	+0.25	1	5700
12:42:01	35.45	35.50	35.45	+0.20	1	5699
12:41:50	35.45	35.50	35.45	+0.20	2	5698
12:41:40	35.45	35.50	35.50	+0.25	1	5696
12:41:35	35.45	35.50	35.45	+0.20	3	5695
12:41:23	35.45	35.50	35.45	+0.20	1	5692
12:41:12	35.45	35.50	35.45	+0.20	3	5691
12:41:12	35.45	35.50	35.50	+0.25	7	5688
12:41:00	35.45	35.50	35.50	+0.25	1	5681
12:41:00	35.45	35.50	35.50	+0.25	1	5680
12:40:49	35.40	35.45	35.45	+0.20	1	5679
12:40:49	35.45	35.50	35.45	+0.20	4	5678
12:40:38	35.45	35.50	35.50	+0.25	2	5674
12:40:30	35.45	35.50	35.45	+0.20	2	5672
12:40:30	35.45	35.50	35.50	+0.25	1	5670
12:40:12	35.45	35.50	35.45	+0.20	4	5669
12:40:02	35.45	35.50	35.45	+0.20	1	5665
12:40:00	35.45	35.50	35.50	+0.25	15	5664
12:40:00	35.45	35.50	35.50	+0.25	1	5649
12:39:55	35.45	35.50	35.45	+0.20	1	5648
12:39:55	35.45	35.50	35.45	+0.20	3	5647
12:39:43	35.45	35.50	35.45	+0.20	3	5644
12:39:30	35.45	35.50	35.45	+0.20	4	5641
12:39:30	35.45	35.50	35.50	+0.25	1	5637
12:39:18	35.45	35.50	35.45	+0.20	1	5636
12:39:13	35.45	35.50	35.45	+0.20	5	5635
12:39:02	35.45	35.50	35.45	+0.20	1	5630
12:39:02	35.45	35.50	35.45	+0.20	1	5629
12:39:00	35.45	35.50	35.50	+0.25	1	5628
12:38:50	35.45	35.50	35.50	+0.25	1	5627
12:38:50	35.45	35.50	35.45	+0.20	5	5626
12:38:31	35.45	35.50	35.45	+0.20	5	5621
12:38:20	35.45	35.50	35.45	+0.20	1	5616
12:38:20	35.45	35.50	35.50	+0.25	1	5615
12:38:04	35.45	35.50	35.45	+0.20	1	5614
12:37:50	35.45	35.50	35.50	+0.25	1	5613
12:37:33	35.45	35.50	35.45	+0.20	5	5612
12:37:33	35.45	35.50	35.45	+0.20	1	5607
12:37:33	35.40	35.45	35.45	+0.20	57	5606
12:37:20	35.40	35.45	35.45	+0.20	1	5549
12:37:15	35.40	35.45	35.40	+0.15	1	5548
12:37:14	35.40	35.45	35.40	+0.15	1	5547
12:37:14	35.40	35.45	35.40	+0.15	6	5546
12:37:00	35.40	35.45	35.45	+0.20	1	5540
12:36:54	35.40	35.45	35.40	+0.15	1	5539
12:36:53	35.40	35.45	35.40	+0.15	5	5538
12:36:42	35.40	35.45	35.40	+0.15	1	5533
12:36:41	35.40	35.45	35.40	+0.15	1	5532
12:36:40	35.40	35.45	35.40	+0.15	2	5531
12:36:40	35.40	35.45	35.45	+0.20	1	5529
12:36:35	35.40	35.45	35.40	+0.15	1	5528
12:36:23	35.40	35.45	35.40	+0.15	2	5527
12:36:23	35.40	35.45	35.40	+0.15	4	5525
12:36:11	35.40	35.45	35.40	+0.15	1	5521
12:36:10	35.40	35.45	35.45	+0.20	1	5520
12:36:08	35.40	35.45	35.40	+0.15	1	5519
12:36:05	35.40	35.45	35.40	+0.15	1	5518
12:36:04	35.40	35.45	35.40	+0.15	1	5517
12:36:02	35.40	35.45	35.40	+0.15	4	5516
12:35:51	35.40	35.45	35.40	+0.15	1	5512
12:35:51	35.40	35.45	35.40	+0.15	1	5511
12:35:41	35.40	35.45	35.40	+0.15	1	5510
12:35:41	35.40	35.45	35.40	+0.15	1	5509
12:35:40	35.45	35.50	35.45	+0.20	1	5508
12:35:40	35.45	35.50	35.45	+0.20	12	5507
12:35:40	35.45	35.50	35.45	+0.20	4	5495
12:35:40	35.45	35.50	35.50	+0.25	1	5491
12:35:30	35.45	35.50	35.45	+0.20	1	5490
12:35:30	35.45	35.50	35.50	+0.25	1	5489
12:35:27	35.45	35.50	35.45	+0.20	1	5488
12:35:15	35.45	35.50	35.45	+0.20	6	5487
12:35:03	35.45	35.50	35.45	+0.20	1	5481
12:35:00	35.45	35.50	35.45	+0.20	1	5480
12:35:00	35.45	35.50	35.50	+0.25	1	5479
12:34:48	35.40	35.50	35.40	+0.15	1	5478
12:34:48	35.40	35.45	35.45	+0.20	1	5477
12:34:48	35.40	35.45	35.40	+0.15	1	5476
12:34:48	35.40	35.45	35.45	+0.20	1	5475
12:34:48	35.40	35.45	35.45	+0.20	1	5474
12:34:48	35.40	35.45	35.45	+0.20	2	5473
12:34:48	35.45	35.50	35.45	+0.20	3	5471
12:34:32	35.40	35.45	35.45	+0.20	1	5468
12:34:30	35.45	35.50	35.45	+0.20	1	5467
12:34:30	35.45	35.50	35.45	+0.20	2	5466
12:34:30	35.45	35.50	35.50	+0.25	1	5464
12:34:27	35.45	35.50	35.45	+0.20	1	5463
12:34:24	35.45	35.50	35.45	+0.20	3	5462
12:34:22	35.45	35.50	35.45	+0.20	2	5459
12:34:12	35.45	35.50	35.45	+0.20	2	5457
12:34:00	35.45	35.50	35.45	+0.20	3	5455
12:34:00	35.45	35.50	35.50	+0.25	1	5452
12:33:54	35.45	35.50	35.45	+0.20	1	5451
12:33:52	35.45	35.50	35.45	+0.20	1	5450
12:33:41	35.45	35.50	35.45	+0.20	1	5449
12:33:40	35.45	35.50	35.45	+0.20	4	5448
12:33:40	35.45	35.50	35.45	+0.20	3	5444
12:33:40	35.45	35.50	35.45	+0.20	12	5441
12:33:40	35.45	35.50	35.45	+0.20	5	5429
12:33:30	35.45	35.50	35.45	+0.20	1	5424
12:33:30	35.45	35.50	35.50	+0.25	1	5423
12:33:30	35.45	35.50	35.50	+0.25	1	5422
12:33:18	35.45	35.50	35.45	+0.20	4	5421
12:33:06	35.45	35.50	35.45	+0.20	1	5417
12:33:05	35.45	35.50	35.45	+0.20	2	5416
12:33:05	35.45	35.50	35.45	+0.20	5	5414
12:32:55	35.45	35.50	35.50	+0.25	20	5409
12:32:50	35.45	35.50	35.45	+0.20	4	5389
12:32:50	35.45	35.50	35.50	+0.25	1	5385
12:32:31	35.45	35.50	35.45	+0.20	4	5384
12:32:20	35.45	35.50	35.50	+0.25	1	5380
12:32:11	35.45	35.50	35.45	+0.20	1	5379
12:32:11	35.45	35.50	35.45	+0.20	4	5378
12:31:50	35.45	35.50	35.45	+0.20	4	5374
12:31:50	35.45	35.50	35.50	+0.25	1	5370
12:31:30	35.45	35.50	35.45	+0.20	2	5369
12:31:30	35.45	35.50	35.45	+0.20	3	5367
12:31:30	35.45	35.50	35.50	+0.25	1	5364
12:31:30	35.45	35.50	35.50	+0.25	1	5363
12:31:20	35.45	35.50	35.50	+0.25	2	5362
12:31:20	35.45	35.50	35.50	+0.25	1	5360
12:31:08	35.40	35.45	35.45	+0.20	4	5359
12:31:08	35.40	35.45	35.45	+0.20	14	5355
12:31:08	35.40	35.45	35.45	+0.20	1	5341
12:31:08	35.40	35.45	35.45	+0.20	1	5340
12:31:08	35.40	35.45	35.45	+0.20	5	5339
12:31:08	35.45	35.50	35.45	+0.20	35	5334
12:30:58	35.45	35.50	35.45	+0.20	5	5299
12:30:58	35.45	35.50	35.45	+0.20	1	5294
12:30:45	35.50	35.55	35.50	+0.25	4	5293
12:30:40	35.50	35.55	35.50	+0.25	1	5289
12:30:40	35.50	35.55	35.55	+0.30	1	5288
12:30:34	35.50	35.55	35.50	+0.25	2	5287
12:30:21	35.50	35.55	35.50	+0.25	3	5285
12:30:10	35.50	35.55	35.55	+0.30	1	5282
12:30:06	35.50	35.55	35.55	+0.30	1	5281
12:30:05	35.50	35.55	35.55	+0.30	1	5280
12:30:00	35.50	35.55	35.55	+0.30	15	5279
12:30:00	35.50	35.55	35.55	+0.30	1	5264
12:29:50	35.50	35.55	35.50	+0.25	3	5263
12:29:40	35.50	35.55	35.55	+0.30	1	5260
12:29:36	35.50	35.55	35.50	+0.25	2	5259
12:29:22	35.45	35.50	35.50	+0.25	2	5257
12:29:10	35.45	35.55	35.55	+0.30	1	5255
12:28:32	35.45	35.55	35.55	+0.30	1	5254
12:28:30	35.45	35.55	35.55	+0.30	1	5253
12:28:00	35.45	35.55	35.55	+0.30	1	5252
12:28:00	35.45	35.55	35.55	+0.30	1	5251
12:27:54	35.45	35.50	35.50	+0.25	1	5250
12:27:49	35.45	35.50	35.50	+0.25	2	5249
12:27:49	35.45	35.50	35.50	+0.25	1	5247
12:27:49	35.45	35.50	35.50	+0.25	14	5246
12:27:49	35.45	35.50	35.50	+0.25	3	5232
12:27:49	35.45	35.50	35.50	+0.25	167	5229
12:27:46	35.45	35.50	35.50	+0.25	1	5062
12:27:45	35.45	35.50	35.45	+0.20	1	5061
12:27:30	35.45	35.50	35.45	+0.20	3	5060
12:27:30	35.45	35.50	35.50	+0.25	1	5057
12:27:21	35.45	35.50	35.45	+0.20	4	5056
12:27:16	35.45	35.50	35.45	+0.20	1	5052
12:27:04	35.45	35.50	35.45	+0.20	3	5051
12:26:51	35.45	35.50	35.45	+0.20	1	5048
12:26:41	35.45	35.50	35.45	+0.20	2	5047
12:26:30	35.45	35.50	35.45	+0.20	1	5045
12:26:30	35.45	35.50	35.50	+0.25	3	5044
12:26:23	35.45	35.50	35.45	+0.20	1	5041
12:26:13	35.45	35.50	35.45	+0.20	2	5040
12:26:00	35.45	35.50	35.45	+0.20	2	5038
12:26:00	35.45	35.50	35.50	+0.25	1	5036
12:25:49	35.45	35.50	35.45	+0.20	1	5035
12:25:39	35.45	35.50	35.45	+0.20	2	5034
12:25:28	35.45	35.50	35.45	+0.20	1	5032
12:25:18	35.45	35.50	35.45	+0.20	2	5031
12:25:17	35.45	35.50	35.50	+0.25	1	5029
12:25:08	35.45	35.50	35.45	+0.20	16	5028
12:25:05	35.45	35.50	35.45	+0.20	2	5012
12:25:04	35.45	35.50	35.45	+0.20	1	5010
12:24:58	35.45	35.50	35.45	+0.20	2	5009
12:24:57	35.45	35.50	35.45	+0.20	2	5007
12:24:54	35.45	35.50	35.45	+0.20	1	5005
12:24:54	35.45	35.50	35.45	+0.20	1	5004
12:24:50	35.45	35.50	35.45	+0.20	1	5003
12:24:40	35.45	35.50	35.45	+0.20	3	5002
12:24:30	35.45	35.50	35.50	+0.25	1	4999
12:24:17	35.45	35.50	35.45	+0.20	1	4998
12:24:15	35.45	35.50	35.45	+0.20	4	4997
12:24:00	35.45	35.50	35.50	+0.25	1	4993
12:23:54	35.45	35.50	35.45	+0.20	2	4992
12:23:51	35.45	35.50	35.45	+0.20	2	4990
12:23:48	35.45	35.50	35.45	+0.20	1	4988
12:23:45	35.45	35.50	35.45	+0.20	2	4987
12:23:45	35.45	35.50	35.45	+0.20	1	4985
12:23:18	35.45	35.50	35.45	+0.20	4	4984
12:23:18	35.45	35.50	35.45	+0.20	1	4980
12:23:05	35.50	35.55	35.50	+0.25	1	4979
12:22:54	35.50	35.55	35.50	+0.25	1	4978
12:22:53	35.50	35.55	35.50	+0.25	1	4977
12:22:47	35.50	35.55	35.50	+0.25	1	4976
12:22:43	35.50	35.55	35.50	+0.25	3	4975
12:22:30	35.50	35.55	35.55	+0.30	1	4972
12:22:28	35.50	35.55	35.50	+0.25	1	4971
12:22:27	35.50	35.55	35.50	+0.25	1	4970
12:22:22	35.50	35.55	35.50	+0.25	1	4969
12:22:19	35.50	35.55	35.50	+0.25	1	4968
12:22:19	35.50	35.55	35.50	+0.25	1	4967
12:22:14	35.50	35.55	35.50	+0.25	1	4966
12:22:01	35.50	35.55	35.50	+0.25	2	4965
12:22:00	35.50	35.55	35.50	+0.25	1	4963
12:22:00	35.50	35.55	35.50	+0.25	2	4962
12:21:46	35.50	35.55	35.50	+0.25	3	4960
12:21:46	35.50	35.55	35.50	+0.25	6	4957
12:21:45	35.55	35.60	35.55	+0.30	35	4951
12:21:39	35.55	35.60	35.55	+0.30	2	4916
12:21:39	35.55	35.60	35.55	+0.30	1	4914
12:21:24	35.55	35.60	35.55	+0.30	2	4913
12:21:24	35.55	35.60	35.55	+0.30	1	4911
12:21:18	35.55	35.60	35.55	+0.30	1	4910
12:21:10	35.55	35.60	35.55	+0.30	2	4909
12:21:10	35.55	35.60	35.55	+0.30	1	4907
12:20:56	35.55	35.60	35.55	+0.30	2	4906
12:20:56	35.55	35.60	35.55	+0.30	1	4904
12:20:47	35.55	35.60	35.55	+0.30	1	4903
12:20:41	35.55	35.60	35.55	+0.30	2	4902
12:20:30	35.55	35.60	35.55	+0.30	1	4900
12:20:30	35.55	35.60	35.60	+0.35	1	4899
12:20:25	35.55	35.60	35.55	+0.30	1	4898
12:20:00	35.55	35.60	35.60	+0.35	15	4897
12:19:55	35.55	35.60	35.55	+0.30	1	4882
12:18:30	35.55	35.60	35.60	+0.35	1	4881
12:17:00	35.55	35.60	35.60	+0.35	1	4880
12:15:13	35.55	35.60	35.55	+0.30	2	4879
12:15:00	35.55	35.60	35.60	+0.35	1	4877
12:14:45	35.55	35.60	35.55	+0.30	1	4876
12:14:43	35.55	35.60	35.60	+0.35	3	4875
12:14:43	35.55	35.60	35.60	+0.35	1	4872
12:14:43	35.55	35.60	35.60	+0.35	4	4871
12:14:43	35.55	35.60	35.60	+0.35	1	4867
12:14:43	35.55	35.60	35.60	+0.35	1	4866
12:14:27	35.60	35.65	35.60	+0.35	2	4865
12:14:26	35.60	35.65	35.60	+0.35	1	4863
12:14:20	35.60	35.65	35.60	+0.35	1	4862
12:14:18	35.60	35.65	35.60	+0.35	1	4861
12:14:18	35.60	35.65	35.60	+0.35	1	4860
12:13:15	35.60	35.65	35.60	+0.35	2	4859
12:13:00	35.60	35.65	35.65	+0.40	1	4857
12:12:36	35.55	35.60	35.60	+0.35	11	4856
12:12:36	35.60	35.65	35.60	+0.35	19	4845
12:12:23	35.60	35.65	35.60	+0.35	5	4826
12:11:30	35.60	35.65	35.65	+0.40	1	4821
12:11:01	35.60	35.65	35.65	+0.40	1	4820
12:10:00	35.60	35.65	35.65	+0.40	15	4819
12:09:53	35.60	35.65	35.60	+0.35	1	4804
12:09:30	35.60	35.65	35.65	+0.40	1	4803
12:08:36	35.60	35.65	35.60	+0.35	1	4802
12:08:35	35.60	35.65	35.60	+0.35	4	4801
12:08:34	35.60	35.65	35.60	+0.35	4	4797
12:08:20	35.60	35.65	35.60	+0.35	1	4793
12:08:19	35.60	35.65	35.60	+0.35	5	4792
12:07:51	35.60	35.65	35.60	+0.35	8	4787
12:07:30	35.60	35.65	35.60	+0.35	1	4779
12:07:30	35.60	35.65	35.65	+0.40	1	4778
12:06:00	35.60	35.65	35.65	+0.40	1	4777
12:04:21	35.60	35.65	35.60	+0.35	2	4776
12:04:11	35.60	35.65	35.60	+0.35	1	4774
12:04:00	35.60	35.65	35.65	+0.40	1	4773
12:03:46	35.60	35.65	35.60	+0.35	2	4772
12:02:43	35.60	35.65	35.60	+0.35	5	4770
12:02:12	35.60	35.65	35.65	+0.40	10	4765
12:02:00	35.60	35.65	35.65	+0.40	1	4755
12:01:43	35.60	35.65	35.60	+0.35	1	4754
12:00:00	35.60	35.65	35.65	+0.40	15	4753
12:00:00	35.60	35.65	35.65	+0.40	1	4738
11:59:40	35.60	35.65	35.60	+0.35	5	4737
11:58:30	35.60	35.65	35.65	+0.40	1	4732
11:58:28	35.60	35.65	35.60	+0.35	1	4731
11:57:14	35.60	35.65	35.65	+0.40	5	4730
11:57:14	35.60	35.65	35.60	+0.35	1	4725
11:57:00	35.60	35.65	35.60	+0.35	5	4724
11:56:35	35.60	35.65	35.60	+0.35	3	4719
11:56:32	35.60	35.65	35.60	+0.35	1	4716
11:56:30	35.60	35.65	35.65	+0.40	1	4715
11:55:32	35.60	35.65	35.60	+0.35	2	4714
11:54:39	35.60	35.65	35.65	+0.40	2	4712
11:54:39	35.60	35.65	35.65	+0.40	7	4710
11:54:39	35.60	35.65	35.60	+0.35	2	4703
11:54:30	35.60	35.65	35.65	+0.40	1	4701
11:54:19	35.60	35.65	35.65	+0.40	11	4700
11:54:19	35.60	35.65	35.65	+0.40	18	4689
11:54:19	35.60	35.65	35.65	+0.40	3	4671
11:54:19	35.60	35.65	35.65	+0.40	2	4668
11:54:19	35.60	35.65	35.65	+0.40	6	4666
11:54:19	35.60	35.65	35.65	+0.40	1	4660
11:54:19	35.60	35.65	35.65	+0.40	10	4659
11:54:19	35.60	35.65	35.65	+0.40	2	4649
11:54:19	35.65	35.70	35.65	+0.40	3	4647
11:54:13	35.65	35.70	35.65	+0.40	4	4644
11:54:11	35.65	35.70	35.65	+0.40	4	4640
11:54:10	35.65	35.70	35.65	+0.40	1	4636
11:54:08	35.65	35.70	35.65	+0.40	30	4635
11:53:53	35.65	35.70	35.65	+0.40	1	4605
11:53:40	35.65	35.70	35.65	+0.40	4	4604
11:53:39	35.65	35.70	35.65	+0.40	1	4600
11:53:39	35.65	35.70	35.65	+0.40	1	4599
11:53:34	35.65	35.70	35.65	+0.40	5	4598
11:53:13	35.65	35.70	35.65	+0.40	1	4593
11:53:00	35.65	35.70	35.70	+0.45	1	4592
11:52:52	35.65	35.70	35.65	+0.40	1	4591
11:52:02	35.65	35.70	35.70	+0.45	1	4590
11:52:02	35.65	35.70	35.65	+0.40	1	4589
11:51:51	35.65	35.70	35.65	+0.40	2	4588
11:51:11	35.65	35.70	35.65	+0.40	1	4586
11:51:00	35.65	35.70	35.70	+0.45	1	4585
11:50:56	35.65	35.70	35.65	+0.40	11	4584
11:50:30	35.65	35.70	35.65	+0.40	1	4573
11:50:30	35.65	35.70	35.65	+0.40	4	4572
11:50:00	35.65	35.70	35.70	+0.45	15	4568
11:49:51	35.65	35.70	35.65	+0.40	1	4553
11:49:50	35.65	35.70	35.65	+0.40	1	4552
11:49:04	35.65	35.70	35.65	+0.40	1	4551
11:49:00	35.65	35.70	35.70	+0.45	1	4550
11:48:56	35.65	35.70	35.65	+0.40	2	4549
11:48:13	35.65	35.70	35.65	+0.40	1	4547
11:48:13	35.65	35.70	35.65	+0.40	1	4546
11:48:09	35.65	35.70	35.65	+0.40	1	4545
11:47:47	35.65	35.70	35.65	+0.40	2	4544
11:47:30	35.65	35.70	35.70	+0.45	1	4542
11:47:23	35.65	35.70	35.65	+0.40	1	4541
11:47:22	35.65	35.70	35.65	+0.40	1	4540
11:47:20	35.65	35.70	35.65	+0.40	1	4539
11:47:19	35.65	35.70	35.65	+0.40	6	4538
11:47:07	35.65	35.70	35.65	+0.40	2	4532
11:47:01	35.65	35.70	35.65	+0.40	1	4530
11:47:00	35.65	35.70	35.65	+0.40	4	4529
11:46:47	35.65	35.70	35.65	+0.40	1	4525
11:46:46	35.65	35.70	35.65	+0.40	5	4524
11:46:28	35.65	35.70	35.65	+0.40	1	4519
11:46:25	35.65	35.70	35.65	+0.40	1	4518
11:46:25	35.65	35.70	35.65	+0.40	2	4517
11:46:24	35.65	35.70	35.65	+0.40	2	4515
11:46:18	35.65	35.70	35.65	+0.40	1	4513
11:46:18	35.65	35.70	35.65	+0.40	2	4512
11:46:18	35.65	35.70	35.65	+0.40	2	4510
11:46:14	35.65	35.70	35.65	+0.40	2	4508
11:46:04	35.65	35.70	35.65	+0.40	1	4506
11:46:03	35.65	35.70	35.65	+0.40	1	4505
11:45:59	35.65	35.70	35.70	+0.45	1	4504
11:45:57	35.65	35.70	35.70	+0.45	1	4503
11:45:30	35.65	35.70	35.70	+0.45	1	4502
11:44:33	35.65	35.70	35.65	+0.40	1	4501
11:44:17	35.65	35.70	35.65	+0.40	1	4500
11:44:16	35.65	35.70	35.65	+0.40	5	4499
11:44:14	35.65	35.70	35.65	+0.40	1	4494
11:43:42	35.65	35.70	35.65	+0.40	1	4493
11:43:41	35.65	35.70	35.65	+0.40	1	4492
11:43:41	35.65	35.70	35.65	+0.40	2	4491
11:43:30	35.65	35.70	35.70	+0.45	1	4489
11:43:18	35.65	35.70	35.65	+0.40	1	4488
11:43:03	35.65	35.70	35.65	+0.40	1	4487
11:43:02	35.65	35.70	35.70	+0.45	2	4486
11:42:39	35.65	35.70	35.65	+0.40	1	4484
11:42:11	35.65	35.70	35.65	+0.40	1	4483
11:42:10	35.65	35.70	35.65	+0.40	4	4482
11:41:46	35.65	35.70	35.65	+0.40	1	4478
11:41:30	35.65	35.70	35.70	+0.45	1	4477
11:41:23	35.65	35.70	35.65	+0.40	1	4476
11:41:16	35.65	35.70	35.65	+0.40	1	4475
11:41:15	35.65	35.70	35.65	+0.40	5	4474
11:41:06	35.65	35.70	35.65	+0.40	2	4469
11:41:05	35.65	35.70	35.65	+0.40	1	4467
11:41:04	35.65	35.70	35.65	+0.40	1	4466
11:41:04	35.65	35.70	35.65	+0.40	5	4465
11:41:03	35.65	35.70	35.65	+0.40	6	4460
11:40:19	35.65	35.70	35.70	+0.45	2	4454
11:40:02	35.65	35.70	35.65	+0.40	1	4452
11:40:00	35.65	35.70	35.70	+0.45	1	4451
11:40:00	35.65	35.70	35.70	+0.45	15	4450
11:40:00	35.65	35.70	35.70	+0.45	1	4435
11:39:57	35.65	35.70	35.70	+0.45	3	4434
11:39:51	35.65	35.70	35.70	+0.45	1	4431
11:39:16	35.65	35.70	35.70	+0.45	2	4430
11:39:16	35.65	35.70	35.65	+0.40	1	4428
11:38:00	35.65	35.70	35.70	+0.45	1	4427
11:37:50	35.65	35.70	35.65	+0.40	4	4426
11:36:30	35.65	35.70	35.70	+0.45	1	4422
11:36:17	35.65	35.70	35.65	+0.40	3	4421
11:36:00	35.65	35.70	35.70	+0.45	1	4418
11:35:49	35.65	35.70	35.65	+0.40	1	4417
11:35:37	35.65	35.70	35.65	+0.40	1	4416
11:35:35	35.65	35.70	35.65	+0.40	1	4415
11:35:10	35.65	35.70	35.65	+0.40	1	4414
11:34:50	35.65	35.70	35.65	+0.40	3	4413
11:34:30	35.65	35.70	35.70	+0.45	1	4410
11:32:59	35.65	35.70	35.70	+0.45	1	4409
11:32:42	35.65	35.70	35.65	+0.40	1	4408
11:32:30	35.65	35.70	35.70	+0.45	1	4407
11:31:57	35.65	35.70	35.70	+0.45	1	4406
11:30:30	35.65	35.70	35.70	+0.45	1	4405
11:30:03	35.65	35.70	35.70	+0.45	1	4404
11:30:00	35.65	35.70	35.70	+0.45	15	4403
11:29:24	35.65	35.70	35.65	+0.40	1	4388
11:29:15	35.65	35.70	35.65	+0.40	1	4387
11:29:00	35.65	35.70	35.70	+0.45	1	4386
11:27:07	35.65	35.70	35.70	+0.45	126	4385
11:27:00	35.65	35.70	35.70	+0.45	1	4259
11:26:58	35.65	35.70	35.65	+0.40	2	4258
11:26:57	35.65	35.70	35.65	+0.40	3	4256
11:26:09	35.65	35.70	35.65	+0.40	3	4253
11:25:44	35.65	35.70	35.65	+0.40	1	4250
11:25:40	35.65	35.70	35.65	+0.40	4	4249
11:25:25	35.65	35.70	35.65	+0.40	1	4245
11:25:00	35.65	35.70	35.70	+0.45	1	4244
11:24:32	35.65	35.70	35.65	+0.40	1	4243
11:24:29	35.65	35.70	35.65	+0.40	1	4242
11:23:50	35.65	35.70	35.65	+0.40	5	4241
11:23:26	35.65	35.70	35.70	+0.45	1	4236
11:23:23	35.65	35.70	35.65	+0.40	10	4235
11:23:17	35.65	35.70	35.65	+0.40	1	4225
11:23:00	35.65	35.70	35.70	+0.45	1	4224
11:22:49	35.65	35.70	35.65	+0.40	1	4223
11:22:41	35.65	35.70	35.65	+0.40	5	4222
11:22:35	35.65	35.70	35.65	+0.40	3	4217
11:21:30	35.65	35.70	35.70	+0.45	1	4214
11:21:28	35.65	35.70	35.65	+0.40	1	4213
11:21:25	35.65	35.70	35.65	+0.40	3	4212
11:20:32	35.65	35.70	35.70	+0.45	1	4209
11:20:32	35.70	35.75	35.70	+0.45	1	4208
11:20:32	35.70	35.75	35.70	+0.45	80	4207
11:20:30	35.70	35.75	35.70	+0.45	1	4127
11:20:23	35.70	35.75	35.70	+0.45	1	4126
11:20:19	35.70	35.75	35.70	+0.45	1	4125
11:20:15	35.70	35.75	35.70	+0.45	1	4124
11:20:08	35.70	35.75	35.70	+0.45	1	4123
11:20:07	35.70	35.75	35.70	+0.45	1	4122
11:20:06	35.70	35.75	35.70	+0.45	3	4121
11:20:00	35.70	35.75	35.75	+0.50	15	4118
11:19:58	35.70	35.75	35.75	+0.50	1	4103
11:19:56	35.70	35.75	35.70	+0.45	1	4102
11:19:55	35.70	35.75	35.70	+0.45	7	4101
11:19:54	35.70	35.75	35.75	+0.50	3	4094
11:19:54	35.70	35.75	35.70	+0.45	30	4091
11:19:44	35.70	35.75	35.75	+0.50	3	4061
11:19:35	35.70	35.75	35.70	+0.45	1	4058
11:19:34	35.70	35.75	35.70	+0.45	1	4057
11:19:33	35.70	35.75	35.75	+0.50	1	4056
11:19:33	35.70	35.75	35.70	+0.45	4	4055
11:19:33	35.70	35.75	35.70	+0.45	1	4051
11:19:31	35.70	35.75	35.70	+0.45	1	4050
11:19:31	35.70	35.75	35.75	+0.50	2	4049
11:19:30	35.70	35.75	35.70	+0.45	1	4047
11:19:30	35.70	35.75	35.75	+0.50	1	4046
11:19:26	35.70	35.75	35.70	+0.45	6	4045
11:18:57	35.70	35.75	35.75	+0.50	2	4039
11:18:38	35.70	35.75	35.70	+0.45	10	4037
11:18:09	35.70	35.75	35.75	+0.50	1	4027
11:17:55	35.70	35.75	35.70	+0.45	2	4026
11:17:30	35.70	35.75	35.75	+0.50	1	4024
11:17:26	35.70	35.75	35.75	+0.50	3	4023
11:17:21	35.70	35.75	35.75	+0.50	2	4020
11:16:56	35.70	35.75	35.70	+0.45	10	4018
11:16:28	35.70	35.75	35.70	+0.45	4	4008
11:16:14	35.70	35.75	35.75	+0.50	2	4004
11:16:00	35.70	35.75	35.75	+0.50	1	4002
11:15:55	35.70	35.75	35.70	+0.45	1	4001
11:15:46	35.70	35.75	35.75	+0.50	1	4000
11:15:44	35.70	35.75	35.70	+0.45	1	3999
11:15:17	35.70	35.75	35.70	+0.45	2	3998
11:14:40	35.70	35.75	35.75	+0.50	2	3996
11:14:00	35.70	35.75	35.75	+0.50	1	3994
11:14:00	35.70	35.75	35.75	+0.50	1	3993
11:13:09	35.70	35.75	35.75	+0.50	5	3992
11:12:33	35.70	35.75	35.75	+0.50	2	3987
11:12:33	35.70	35.75	35.70	+0.45	2	3985
11:12:19	35.70	35.75	35.75	+0.50	1	3983
11:12:03	35.70	35.75	35.75	+0.50	2	3982
11:12:00	35.70	35.75	35.75	+0.50	1	3980
11:11:44	35.70	35.75	35.75	+0.50	2	3979
11:11:06	35.70	35.75	35.75	+0.50	5	3977
11:11:02	35.70	35.75	35.75	+0.50	5	3972
11:10:59	35.70	35.75	35.75	+0.50	5	3967
11:10:45	35.70	35.75	35.70	+0.45	12	3962
11:10:43	35.70	35.75	35.70	+0.45	1	3950
11:10:29	35.70	35.75	35.70	+0.45	6	3949
11:10:22	35.65	35.70	35.70	+0.45	242	3943
11:10:00	35.65	35.70	35.70	+0.45	3	3701
11:10:00	35.65	35.70	35.70	+0.45	8	3698
11:10:00	35.65	35.70	35.70	+0.45	15	3690
11:10:00	35.65	35.70	35.70	+0.45	1	3675
11:09:56	35.65	35.70	35.70	+0.45	2	3674
11:09:51	35.65	35.70	35.65	+0.40	1	3672
11:09:46	35.65	35.70	35.70	+0.45	2	3671
11:09:25	35.65	35.70	35.70	+0.45	1	3669
11:08:30	35.65	35.70	35.70	+0.45	1	3668
11:08:23	35.65	35.70	35.65	+0.40	1	3667
11:08:22	35.65	35.70	35.70	+0.45	5	3666
11:08:20	35.65	35.70	35.70	+0.45	5	3661
11:08:15	35.65	35.70	35.70	+0.45	4	3656
11:08:15	35.65	35.70	35.70	+0.45	2	3652
11:08:15	35.65	35.70	35.70	+0.45	13	3650
11:08:15	35.65	35.70	35.70	+0.45	5	3637
11:08:14	35.65	35.70	35.70	+0.45	5	3632
11:08:12	35.65	35.70	35.70	+0.45	5	3627
11:08:10	35.65	35.70	35.70	+0.45	5	3622
11:08:08	35.65	35.70	35.70	+0.45	5	3617
11:08:01	35.65	35.70	35.70	+0.45	1	3612
11:07:29	35.65	35.70	35.65	+0.40	1	3611
11:07:14	35.65	35.70	35.65	+0.40	1	3610
11:07:12	35.65	35.70	35.65	+0.40	5	3609
11:06:30	35.65	35.70	35.70	+0.45	1	3604
11:06:20	35.65	35.70	35.65	+0.40	2	3603
11:05:53	35.65	35.70	35.65	+0.40	1	3601
11:05:50	35.65	35.70	35.65	+0.40	1	3600
11:05:34	35.65	35.70	35.65	+0.40	2	3599
11:05:17	35.65	35.70	35.65	+0.40	1	3597
11:05:04	35.65	35.70	35.65	+0.40	1	3596
11:05:03	35.65	35.70	35.65	+0.40	5	3595
11:04:38	35.65	35.70	35.65	+0.40	1	3590
11:04:30	35.65	35.70	35.70	+0.45	1	3589
11:03:00	35.65	35.70	35.70	+0.45	1	3588
11:01:38	35.65	35.70	35.65	+0.40	2	3587
11:01:24	35.60	35.65	35.65	+0.40	1	3585
11:01:24	35.60	35.65	35.65	+0.40	2	3584
11:01:24	35.60	35.65	35.65	+0.40	32	3582
11:01:24	35.60	35.65	35.65	+0.40	6	3550
11:01:23	35.60	35.65	35.65	+0.40	6	3544
11:01:00	35.60	35.65	35.65	+0.40	1	3538
11:00:56	35.60	35.65	35.60	+0.35	2	3537
11:00:55	35.60	35.65	35.65	+0.40	6	3535
11:00:51	35.60	35.65	35.65	+0.40	6	3529
11:00:45	35.60	35.65	35.60	+0.35	1	3523
11:00:45	35.60	35.65	35.65	+0.40	6	3522
11:00:38	35.60	35.65	35.60	+0.35	1	3516
11:00:38	35.60	35.65	35.65	+0.40	6	3515
11:00:11	35.60	35.65	35.65	+0.40	7	3509
11:00:10	35.60	35.65	35.60	+0.35	1	3502
11:00:10	35.60	35.65	35.60	+0.35	10	3501
11:00:00	35.60	35.65	35.65	+0.40	15	3491
10:59:45	35.60	35.65	35.65	+0.40	2	3476
10:59:25	35.60	35.65	35.65	+0.40	30	3474
10:59:23	35.60	35.65	35.60	+0.35	1	3444
10:59:00	35.60	35.65	35.65	+0.40	1	3443
10:58:23	35.60	35.65	35.60	+0.35	1	3442
10:58:18	35.60	35.65	35.60	+0.35	1	3441
10:58:10	35.60	35.65	35.60	+0.35	1	3440
10:57:59	35.60	35.65	35.60	+0.35	2	3439
10:57:52	35.60	35.65	35.60	+0.35	2	3437
10:57:52	35.60	35.65	35.60	+0.35	6	3435
10:57:39	35.60	35.65	35.60	+0.35	1	3429
10:57:37	35.60	35.65	35.65	+0.40	1	3428
10:57:30	35.60	35.65	35.65	+0.40	1	3427
10:56:35	35.60	35.65	35.60	+0.35	1	3426
10:55:51	35.60	35.65	35.65	+0.40	2	3425
10:55:30	35.60	35.70	35.70	+0.45	1	3423
10:55:01	35.60	35.70	35.70	+0.45	1	3422
10:54:48	35.60	35.70	35.60	+0.35	7	3421
10:53:30	35.60	35.70	35.70	+0.45	1	3414
10:53:22	35.60	35.65	35.65	+0.40	1	3413
10:53:22	35.60	35.65	35.65	+0.40	2	3412
10:53:11	35.60	35.65	35.65	+0.40	1	3410
10:52:19	35.60	35.65	35.65	+0.40	1	3409
10:52:18	35.60	35.65	35.65	+0.40	2	3408
10:52:18	35.60	35.65	35.65	+0.40	1	3406
10:52:18	35.60	35.65	35.65	+0.40	1	3405
10:52:18	35.60	35.65	35.65	+0.40	1	3404
10:52:17	35.60	35.65	35.65	+0.40	4	3403
10:52:17	35.65	35.70	35.65	+0.40	1	3399
10:52:10	35.65	35.70	35.65	+0.40	1	3398
10:52:00	35.65	35.70	35.70	+0.45	1	3397
10:51:16	35.60	35.65	35.65	+0.40	2	3396
10:51:16	35.65	35.70	35.65	+0.40	4	3394
10:51:12	35.65	35.70	35.65	+0.40	1	3390
10:50:35	35.60	35.70	35.60	+0.35	1	3389
10:50:34	35.65	35.70	35.65	+0.40	2	3388
10:50:00	35.65	35.70	35.70	+0.45	15	3386
10:50:00	35.65	35.70	35.70	+0.45	1	3371
10:49:56	35.65	35.70	35.65	+0.40	10	3370
10:49:46	35.65	35.70	35.65	+0.40	2	3360
10:48:53	35.60	35.65	35.65	+0.40	1	3358
10:48:47	35.65	35.70	35.65	+0.40	2	3357
10:48:46	35.65	35.70	35.65	+0.40	1	3355
10:48:11	35.60	35.65	35.65	+0.40	10	3354
10:48:04	35.60	35.65	35.65	+0.40	1	3344
10:48:00	35.60	35.70	35.70	+0.45	1	3343
10:47:54	35.60	35.70	35.60	+0.35	2	3342
10:47:53	35.60	35.65	35.65	+0.40	1	3340
10:47:53	35.60	35.65	35.65	+0.40	1	3339
10:47:53	35.60	35.65	35.65	+0.40	2	3338
10:47:53	35.65	35.70	35.65	+0.40	8	3336
10:47:49	35.65	35.70	35.65	+0.40	1	3328
10:47:49	35.65	35.70	35.65	+0.40	2	3327
10:47:48	35.65	35.70	35.65	+0.40	10	3325
10:47:46	35.65	35.70	35.65	+0.40	3	3315
10:47:15	35.65	35.70	35.65	+0.40	1	3312
10:47:15	35.65	35.70	35.65	+0.40	1	3311
10:47:01	35.65	35.70	35.65	+0.40	4	3310
10:47:00	35.65	35.70	35.65	+0.40	10	3306
10:46:39	35.60	35.65	35.65	+0.40	12	3296
10:46:39	35.60	35.65	35.65	+0.40	72	3284
10:46:34	35.60	35.65	35.65	+0.40	1	3212
10:46:00	35.60	35.65	35.65	+0.40	1	3211
10:45:25	35.60	35.65	35.65	+0.40	1	3210
10:45:10	35.60	35.65	35.60	+0.35	1	3209
10:45:09	35.60	35.65	35.60	+0.35	1	3208
10:45:05	35.60	35.65	35.60	+0.35	1	3207
10:45:04	35.60	35.65	35.65	+0.40	8	3206
10:44:32	35.60	35.65	35.60	+0.35	1	3198
10:44:32	35.60	35.65	35.60	+0.35	1	3197
10:44:30	35.60	35.65	35.65	+0.40	1	3196
10:43:47	35.60	35.65	35.60	+0.35	1	3195
10:43:12	35.60	35.70	35.60	+0.35	5	3194
10:43:12	35.65	35.70	35.65	+0.40	12	3189
10:43:11	35.65	35.70	35.65	+0.40	11	3177
10:43:11	35.65	35.70	35.65	+0.40	2	3166
10:43:11	35.65	35.70	35.65	+0.40	1	3164
10:43:11	35.65	35.70	35.65	+0.40	1	3163
10:42:39	35.65	35.70	35.65	+0.40	1	3162
10:42:37	35.65	35.70	35.70	+0.45	1	3161
10:42:30	35.65	35.70	35.70	+0.45	1	3160
10:41:59	35.65	35.70	35.65	+0.40	1	3159
10:41:30	35.65	35.70	35.65	+0.40	1	3158
10:41:29	35.65	35.70	35.65	+0.40	1	3157
10:41:28	35.65	35.70	35.65	+0.40	5	3156
10:40:45	35.65	35.70	35.70	+0.45	3	3151
10:40:30	35.60	35.70	35.70	+0.45	1	3148
10:40:14	35.60	35.65	35.65	+0.40	1	3147
10:40:00	35.60	35.70	35.70	+0.45	15	3146
10:39:51	35.60	35.65	35.65	+0.40	10	3131
10:39:51	35.60	35.65	35.65	+0.40	18	3121
10:39:51	35.60	35.65	35.65	+0.40	78	3103
10:39:30	35.60	35.65	35.60	+0.35	2	3025
10:39:28	35.60	35.65	35.60	+0.35	2	3023
10:39:19	35.60	35.65	35.60	+0.35	2	3021
10:39:17	35.60	35.65	35.60	+0.35	1	3019
10:39:12	35.60	35.65	35.60	+0.35	1	3018
10:39:06	35.60	35.65	35.60	+0.35	1	3017
10:39:00	35.60	35.65	35.65	+0.40	1	3016
10:38:59	35.60	35.65	35.60	+0.35	10	3015
10:38:21	35.60	35.65	35.60	+0.35	20	3005
10:38:09	35.60	35.65	35.60	+0.35	1	2985
10:38:09	35.60	35.65	35.65	+0.40	8	2984
10:38:08	35.60	35.65	35.65	+0.40	1	2976
10:38:08	35.55	35.60	35.60	+0.35	85	2975
10:38:08	35.55	35.60	35.60	+0.35	2	2890
10:38:08	35.55	35.60	35.60	+0.35	4	2888
10:38:08	35.55	35.60	35.60	+0.35	45	2884
10:38:08	35.55	35.60	35.60	+0.35	10	2839
10:37:00	35.55	35.60	35.60	+0.35	1	2829
10:35:58	35.50	35.60	35.60	+0.35	1	2828
10:35:51	35.50	35.60	35.50	+0.25	3	2827
10:35:50	35.50	35.60	35.50	+0.25	7	2824
10:35:00	35.50	35.60	35.60	+0.35	1	2817
10:34:43	35.50	35.55	35.55	+0.30	1	2816
10:34:24	35.50	35.60	35.60	+0.35	2	2815
10:33:30	35.50	35.60	35.60	+0.35	1	2813
10:33:30	35.50	35.60	35.50	+0.25	1	2812
10:33:24	35.50	35.60	35.50	+0.25	6	2811
10:33:24	35.50	35.55	35.55	+0.30	1	2805
10:33:24	35.50	35.55	35.55	+0.30	1	2804
10:33:24	35.50	35.55	35.55	+0.30	1	2803
10:33:23	35.50	35.55	35.55	+0.30	30	2802
10:33:12	35.50	35.60	35.50	+0.25	6	2772
10:33:11	35.50	35.55	35.55	+0.30	1	2766
10:33:11	35.55	35.60	35.55	+0.30	2	2765
10:33:11	35.55	35.60	35.55	+0.30	30	2763
10:32:48	35.55	35.60	35.55	+0.30	1	2733
10:32:48	35.55	35.60	35.55	+0.30	11	2732
10:32:06	35.55	35.60	35.55	+0.30	1	2721
10:32:05	35.55	35.60	35.60	+0.35	2	2720
10:31:30	35.55	35.60	35.60	+0.35	1	2718
10:31:15	35.55	35.60	35.55	+0.30	1	2717
10:31:14	35.55	35.60	35.55	+0.30	5	2716
10:31:06	35.55	35.60	35.55	+0.30	1	2711
10:31:02	35.55	35.60	35.55	+0.30	1	2710
10:30:03	35.50	35.60	35.50	+0.25	1	2709
10:30:00	35.50	35.60	35.60	+0.35	15	2708
10:29:42	35.55	35.60	35.50	+0.25	6	2693
10:29:42	35.55	35.60	35.55	+0.30	4	2687
10:29:30	35.55	35.60	35.60	+0.35	1	2683
10:29:30	35.55	35.60	35.55	+0.30	10	2682
10:29:16	35.55	35.60	35.55	+0.30	2	2672
10:28:50	35.55	35.60	35.55	+0.30	5	2670
10:28:41	35.50	35.55	35.55	+0.30	8	2665
10:28:41	35.50	35.55	35.55	+0.30	56	2657
10:28:29	35.50	35.55	35.50	+0.25	1	2601
10:28:28	35.50	35.55	35.50	+0.25	2	2600
10:28:12	35.50	35.55	35.50	+0.25	2	2598
10:27:30	35.50	35.55	35.55	+0.30	1	2596
10:26:40	35.50	35.55	35.50	+0.25	1	2595
10:26:39	35.50	35.55	35.50	+0.25	2	2594
10:26:30	35.50	35.55	35.50	+0.25	1	2592
10:26:29	35.50	35.55	35.50	+0.25	1	2591
10:26:11	35.50	35.55	35.50	+0.25	2	2590
10:26:10	35.50	35.55	35.50	+0.25	2	2588
10:26:00	35.50	35.55	35.55	+0.30	1	2586
10:24:57	35.50	35.55	35.55	+0.30	1	2585
10:24:43	35.50	35.55	35.55	+0.30	8	2584
10:24:43	35.50	35.55	35.50	+0.25	5	2576
10:24:01	35.50	35.55	35.55	+0.30	1	2571
10:24:01	35.50	35.55	35.55	+0.30	2	2570
10:24:01	35.50	35.55	35.55	+0.30	3	2568
10:24:01	35.50	35.55	35.55	+0.30	2	2565
10:24:00	35.50	35.55	35.55	+0.30	1	2563
10:23:49	35.50	35.60	35.50	+0.25	2	2562
10:23:49	35.55	35.60	35.55	+0.30	10	2560
10:23:23	35.55	35.60	35.55	+0.30	1	2550
10:23:22	35.55	35.60	35.55	+0.30	4	2549
10:23:12	35.55	35.60	35.55	+0.30	1	2545
10:23:11	35.55	35.60	35.55	+0.30	10	2544
10:23:10	35.55	35.60	35.55	+0.30	1	2534
10:23:09	35.55	35.60	35.55	+0.30	1	2533
10:23:09	35.55	35.60	35.60	+0.35	1	2532
10:23:09	35.55	35.60	35.55	+0.30	2	2531
10:23:09	35.55	35.60	35.55	+0.30	2	2529
10:22:57	35.55	35.60	35.55	+0.30	3	2527
10:22:40	35.55	35.60	35.60	+0.35	1	2524
10:22:00	35.55	35.60	35.60	+0.35	1	2523
10:22:00	35.55	35.60	35.60	+0.35	1	2522
10:21:52	35.55	35.60	35.55	+0.30	2	2521
10:21:33	35.55	35.60	35.60	+0.35	3	2519
10:20:46	35.55	35.60	35.60	+0.35	1	2516
10:20:46	35.55	35.60	35.55	+0.30	3	2515
10:20:30	35.55	35.60	35.60	+0.35	1	2512
10:20:23	35.55	35.60	35.60	+0.35	7	2511
10:20:23	35.55	35.60	35.60	+0.35	1	2504
10:20:23	35.50	35.55	35.55	+0.30	68	2503
10:20:23	35.50	35.55	35.55	+0.30	30	2435
10:20:09	35.45	35.50	35.50	+0.25	5	2405
10:20:00	35.45	35.55	35.55	+0.30	1	2400
10:20:00	35.45	35.50	35.50	+0.25	29	2399
10:20:00	35.45	35.50	35.50	+0.25	15	2370
10:19:09	35.45	35.50	35.45	+0.20	3	2355
10:18:56	35.45	35.50	35.45	+0.20	9	2352
10:18:55	35.45	35.50	35.50	+0.25	1	2343
10:18:33	35.45	35.50	35.50	+0.25	3	2342
10:18:33	35.50	35.55	35.50	+0.25	41	2339
10:18:30	35.50	35.55	35.55	+0.30	1	2298
10:18:10	35.50	35.55	35.50	+0.25	2	2297
10:17:56	35.50	35.55	35.50	+0.25	2	2295
10:17:47	35.50	35.55	35.50	+0.25	1	2293
10:17:33	35.50	35.55	35.55	+0.30	1	2292
10:17:33	35.50	35.55	35.55	+0.30	1	2291
10:17:33	35.50	35.55	35.55	+0.30	4	2290
10:17:33	35.45	35.50	35.50	+0.25	8	2286
10:17:33	35.45	35.50	35.50	+0.25	12	2278
10:17:33	35.45	35.50	35.50	+0.25	1	2266
10:17:33	35.45	35.50	35.50	+0.25	40	2265
10:17:33	35.45	35.50	35.50	+0.25	1	2225
10:17:32	35.45	35.50	35.50	+0.25	5	2224
10:17:31	35.45	35.50	35.50	+0.25	5	2219
10:17:29	35.45	35.50	35.50	+0.25	1	2214
10:17:29	35.45	35.50	35.50	+0.25	5	2213
10:17:27	35.45	35.50	35.50	+0.25	5	2208
10:17:24	35.45	35.50	35.50	+0.25	5	2203
10:17:23	35.45	35.50	35.50	+0.25	1	2198
10:17:21	35.45	35.50	35.50	+0.25	1	2197
10:17:21	35.45	35.50	35.50	+0.25	5	2196
10:17:20	35.45	35.50	35.45	+0.20	4	2191
10:17:17	35.45	35.50	35.50	+0.25	5	2187
10:17:13	35.45	35.50	35.50	+0.25	1	2182
10:17:13	35.45	35.50	35.50	+0.25	5	2181
10:17:02	35.45	35.50	35.50	+0.25	1	2176
10:16:59	35.45	35.50	35.50	+0.25	1	2175
10:16:30	35.45	35.50	35.50	+0.25	1	2174
10:16:02	35.45	35.50	35.50	+0.25	1	2173
10:16:00	35.45	35.50	35.50	+0.25	1	2172
10:15:44	35.45	35.50	35.45	+0.20	1	2171
10:15:00	35.45	35.50	35.50	+0.25	1	2170
10:14:33	35.45	35.50	35.45	+0.20	1	2169
10:13:50	35.45	35.50	35.50	+0.25	1	2168
10:13:50	35.45	35.50	35.45	+0.20	3	2167
10:13:40	35.45	35.50	35.45	+0.20	1	2164
10:13:23	35.45	35.50	35.45	+0.20	4	2163
10:13:23	35.45	35.50	35.45	+0.20	1	2159
10:13:00	35.45	35.50	35.50	+0.25	1	2158
10:11:50	35.45	35.50	35.50	+0.25	3	2157
10:11:50	35.40	35.45	35.45	+0.20	54	2154
10:11:47	35.40	35.45	35.45	+0.20	2	2100
10:11:33	35.40	35.45	35.45	+0.20	1	2098
10:11:13	35.40	35.45	35.40	+0.15	2	2097
10:11:12	35.45	35.50	35.45	+0.20	14	2095
10:11:00	35.45	35.50	35.50	+0.25	1	2081
10:10:47	35.45	35.50	35.45	+0.20	1	2080
10:10:47	35.45	35.50	35.50	+0.25	2	2079
10:10:39	35.45	35.50	35.45	+0.20	1	2077
10:10:38	35.45	35.50	35.50	+0.25	1	2076
10:10:38	35.45	35.50	35.45	+0.20	1	2075
10:10:19	35.45	35.50	35.45	+0.20	2	2074
10:10:19	35.45	35.50	35.45	+0.20	1	2072
10:10:09	35.45	35.50	35.45	+0.20	2	2071
10:10:00	35.45	35.50	35.50	+0.25	3	2069
10:10:00	35.40	35.45	35.45	+0.20	1	2066
10:10:00	35.40	35.45	35.45	+0.20	2	2065
10:10:00	35.40	35.45	35.45	+0.20	30	2063
10:10:00	35.40	35.45	35.45	+0.20	1	2033
10:10:00	35.40	35.45	35.45	+0.20	6	2032
10:10:00	35.40	35.45	35.45	+0.20	15	2026
10:09:15	35.40	35.45	35.45	+0.20	4	2011
10:09:00	35.40	35.45	35.40	+0.15	1	2007
10:09:00	35.40	35.45	35.45	+0.20	1	2006
10:08:55	35.40	35.45	35.40	+0.15	1	2005
10:07:30	35.40	35.45	35.45	+0.20	1	2004
10:07:12	35.40	35.45	35.40	+0.15	1	2003
10:07:11	35.40	35.45	35.45	+0.20	1	2002
10:06:25	35.40	35.45	35.40	+0.15	1	2001
10:06:25	35.40	35.45	35.45	+0.20	1	2000
10:06:24	35.40	35.45	35.40	+0.15	1	1999
10:06:15	35.40	35.45	35.40	+0.15	2	1998
10:06:15	35.40	35.45	35.45	+0.20	10	1996
10:06:15	35.40	35.45	35.40	+0.15	1	1986
10:06:14	35.40	35.45	35.45	+0.20	1	1985
10:06:14	35.40	35.45	35.40	+0.15	1	1984
10:06:13	35.40	35.45	35.45	+0.20	1	1983
10:06:13	35.40	35.45	35.45	+0.20	8	1982
10:05:59	35.40	35.45	35.40	+0.15	1	1974
10:05:59	35.40	35.45	35.40	+0.15	3	1973
10:05:58	35.40	35.45	35.45	+0.20	1	1970
10:05:58	35.40	35.45	35.40	+0.15	8	1969
10:05:58	35.40	35.45	35.40	+0.15	10	1961
10:05:30	35.40	35.45	35.45	+0.20	1	1951
10:04:05	35.40	35.50	35.50	+0.25	1	1950
10:04:05	35.45	35.50	35.45	+0.20	18	1949
10:04:05	35.45	35.50	35.45	+0.20	4	1931
10:04:04	35.45	35.50	35.45	+0.20	1	1927
10:04:00	35.45	35.50	35.45	+0.20	1	1926
10:03:54	35.45	35.50	35.45	+0.20	1	1925
10:03:41	35.45	35.50	35.45	+0.20	1	1924
10:03:30	35.45	35.50	35.50	+0.25	1	1923
10:03:18	35.45	35.50	35.45	+0.20	1	1922
10:03:03	35.40	35.45	35.45	+0.20	60	1921
10:03:02	35.40	35.45	35.45	+0.20	3	1861
10:02:40	35.40	35.45	35.40	+0.15	1	1858
10:02:31	35.40	35.45	35.40	+0.15	2	1857
10:02:30	35.35	35.40	35.40	+0.15	3	1855
10:02:28	35.35	35.40	35.40	+0.15	6	1852
10:02:28	35.35	35.40	35.40	+0.15	6	1846
10:02:27	35.35	35.40	35.40	+0.15	6	1840
10:02:26	35.35	35.40	35.35	+0.10	4	1834
10:02:26	35.35	35.40	35.35	+0.10	1	1830
10:02:25	35.35	35.40	35.40	+0.15	6	1829
10:02:24	35.35	35.40	35.35	+0.10	1	1823
10:02:23	35.35	35.40	35.40	+0.15	6	1822
10:02:21	35.35	35.40	35.40	+0.15	6	1816
10:02:18	35.35	35.40	35.40	+0.15	6	1810
10:02:00	35.35	35.40	35.40	+0.15	1	1804
10:01:28	35.35	35.40	35.35	+0.10	1	1803
10:01:24	35.35	35.40	35.35	+0.10	1	1802
10:01:04	35.30	35.35	35.35	+0.10	13	1801
10:01:01	35.30	35.35	35.35	+0.10	1	1788
10:00:59	35.25	35.30	35.30	+0.05	20	1787
10:00:57	35.25	35.30	35.30	+0.05	3	1767
10:00:17	35.25	35.30	35.30	+0.05	1	1764
10:00:17	35.25	35.30	35.30	+0.05	1	1763
10:00:17	35.30	35.35	35.30	+0.05	6	1762
10:00:04	35.30	35.35	35.35	+0.10	1	1756
10:00:04	35.30	35.35	35.35	+0.10	7	1755
10:00:00	35.25	35.30	35.30	+0.05	4	1748
10:00:00	35.25	35.30	35.30	+0.05	15	1744
10:00:00	35.25	35.30	35.25	0	1	1729
10:00:00	35.20	35.25	35.25	0	19	1728
10:00:00	35.20	35.25	35.25	0	118	1709
10:00:00	35.20	35.25	35.25	0	1	1591
09:59:53	35.20	35.25	35.20	-0.05	2	1590
09:59:20	35.20	35.25	35.20	-0.05	1	1588
09:59:05	35.20	35.25	35.20	-0.05	5	1587
09:58:31	35.20	35.25	35.20	-0.05	1	1582
09:58:29	35.20	35.25	35.20	-0.05	2	1581
09:58:24	35.20	35.25	35.20	-0.05	1	1579
09:58:24	35.20	35.25	35.20	-0.05	2	1578
09:58:14	35.20	35.25	35.20	-0.05	10	1576
09:58:01	35.20	35.25	35.20	-0.05	10	1566
09:58:00	35.20	35.25	35.25	0	1	1556
09:58:00	35.20	35.25	35.25	0	1	1555
09:57:48	35.20	35.25	35.20	-0.05	10	1554
09:57:35	35.20	35.25	35.20	-0.05	2	1544
09:57:34	35.20	35.25	35.20	-0.05	2	1542
09:57:10	35.20	35.25	35.20	-0.05	1	1540
09:57:09	35.20	35.25	35.20	-0.05	10	1539
09:56:37	35.20	35.25	35.20	-0.05	3	1529
09:56:30	35.20	35.25	35.25	0	1	1526
09:56:02	35.20	35.25	35.20	-0.05	1	1525
09:56:02	35.20	35.25	35.20	-0.05	3	1524
09:55:53	35.20	35.25	35.20	-0.05	1	1521
09:55:48	35.20	35.25	35.20	-0.05	2	1520
09:55:18	35.20	35.25	35.20	-0.05	8	1518
09:55:17	35.20	35.25	35.20	-0.05	1	1510
09:55:17	35.20	35.25	35.20	-0.05	4	1509
09:54:47	35.20	35.25	35.20	-0.05	1	1505
09:54:30	35.20	35.25	35.25	0	1	1504
09:54:05	35.20	35.25	35.20	-0.05	2	1503
09:53:38	35.25	35.30	35.25	0	3	1501
09:53:09	35.25	35.30	35.25	0	2	1498
09:52:47	35.25	35.30	35.25	0	1	1496
09:52:30	35.20	35.30	35.30	+0.05	1	1495
09:52:28	35.25	35.30	35.25	0	1	1494
09:52:28	35.25	35.30	35.25	0	1	1493
09:52:26	35.25	35.30	35.25	0	1	1492
09:52:25	35.25	35.30	35.25	0	12	1491
09:52:25	35.25	35.30	35.25	0	10	1479
09:52:24	35.25	35.30	35.25	0	14	1469
09:52:24	35.25	35.30	35.25	0	2	1455
09:52:24	35.25	35.30	35.25	0	75	1453
09:51:20	35.25	35.30	35.25	0	2	1378
09:51:20	35.25	35.30	35.25	0	2	1376
09:51:19	35.25	35.30	35.25	0	2	1374
09:51:19	35.25	35.30	35.25	0	5	1372
09:50:44	35.25	35.30	35.30	+0.05	1	1367
09:50:30	35.25	35.30	35.30	+0.05	1	1366
09:50:01	35.25	35.30	35.25	0	3	1365
09:50:00	35.25	35.30	35.30	+0.05	15	1362
09:49:00	35.25	35.30	35.30	+0.05	1	1347
09:48:44	35.25	35.30	35.25	0	2	1346
09:48:21	35.25	35.30	35.25	0	2	1344
09:47:33	35.25	35.30	35.25	0	2	1342
09:47:00	35.25	35.30	35.30	+0.05	1	1340
09:45:49	35.25	35.30	35.30	+0.05	1	1339
09:45:00	35.25	35.30	35.30	+0.05	1	1338
09:43:31	35.25	35.30	35.25	0	1	1337
09:43:30	35.25	35.30	35.30	+0.05	1	1336
09:42:08	35.25	35.30	35.30	+0.05	2	1335
09:41:42	35.25	35.30	35.30	+0.05	1	1333
09:41:42	35.25	35.30	35.25	0	30	1332
09:41:30	35.25	35.30	35.30	+0.05	1	1302
09:41:17	35.25	35.30	35.30	+0.05	1	1301
09:40:43	35.25	35.35	35.35	+0.10	3	1300
09:40:43	35.30	35.35	35.30	+0.05	39	1297
09:40:32	35.30	35.35	35.35	+0.10	1	1258
09:40:32	35.30	35.35	35.35	+0.10	1	1257
09:40:32	35.30	35.35	35.30	+0.05	13	1256
09:40:32	35.30	35.35	35.30	+0.05	3	1243
09:40:22	35.25	35.30	35.30	+0.05	4	1240
09:40:17	35.25	35.30	35.30	+0.05	1	1236
09:40:17	35.25	35.30	35.30	+0.05	6	1235
09:40:01	35.25	35.30	35.30	+0.05	1	1229
09:40:00	35.20	35.25	35.25	0	4	1228
09:39:55	35.20	35.25	35.25	0	1	1224
09:39:54	35.20	35.25	35.25	0	6	1223
09:39:53	35.20	35.25	35.25	0	6	1217
09:39:48	35.20	35.25	35.25	0	6	1211
09:39:46	35.20	35.25	35.25	0	1	1205
09:39:46	35.20	35.25	35.25	0	6	1204
09:39:30	35.20	35.25	35.25	0	1	1198
09:39:05	35.20	35.25	35.25	0	1	1197
09:39:04	35.15	35.20	35.20	-0.05	1	1196
09:39:01	35.15	35.20	35.20	-0.05	1	1195
09:39:01	35.15	35.20	35.15	-0.10	1	1194
09:39:01	35.15	35.20	35.15	-0.10	4	1193
09:39:01	35.15	35.20	35.20	-0.05	1	1189
09:39:01	35.15	35.20	35.15	-0.10	50	1188
09:39:00	35.15	35.20	35.15	-0.10	7	1138
09:39:00	35.15	35.20	35.20	-0.05	1	1131
09:39:00	35.20	35.25	35.20	-0.05	11	1130
09:39:00	35.20	35.25	35.25	0	1	1119
09:39:00	35.20	35.25	35.25	0	3	1118
09:38:59	35.15	35.20	35.20	-0.05	39	1115
09:38:59	35.15	35.20	35.20	-0.05	5	1076
09:38:57	35.15	35.20	35.20	-0.05	1	1071
09:38:57	35.15	35.20	35.20	-0.05	1	1070
09:38:57	35.15	35.20	35.20	-0.05	5	1069
09:37:25	35.15	35.20	35.20	-0.05	1	1064
09:37:04	35.15	35.20	35.15	-0.10	1	1063
09:37:03	35.15	35.20	35.15	-0.10	3	1062
09:36:59	35.15	35.20	35.15	-0.10	1	1059
09:36:59	35.15	35.20	35.20	-0.05	1	1058
09:36:00	35.15	35.20	35.20	-0.05	1	1057
09:35:37	35.15	35.20	35.15	-0.10	1	1056
09:35:31	35.15	35.20	35.20	-0.05	1	1055
09:35:29	35.15	35.20	35.20	-0.05	2	1054
09:34:00	35.15	35.20	35.20	-0.05	1	1052
09:33:12	35.15	35.20	35.20	-0.05	3	1051
09:32:34	35.15	35.20	35.20	-0.05	2	1048
09:32:00	35.15	35.20	35.20	-0.05	1	1046
09:31:24	35.15	35.20	35.20	-0.05	1	1045
09:30:54	35.15	35.20	35.20	-0.05	1	1044
09:30:45	35.15	35.20	35.20	-0.05	5	1043
09:30:34	35.15	35.20	35.20	-0.05	1	1038
09:30:30	35.15	35.20	35.20	-0.05	1	1037
09:30:00	35.15	35.20	35.20	-0.05	1	1036
09:30:00	35.15	35.20	35.20	-0.05	15	1035
09:30:00	35.15	35.20	35.20	-0.05	1	1020
09:29:30	35.15	35.20	35.20	-0.05	50	1019
09:28:30	35.15	35.20	35.20	-0.05	1	969
09:26:41	35.10	35.15	35.15	-0.10	6	968
09:26:38	35.10	35.15	35.15	-0.10	1	962
09:26:38	35.10	35.15	35.15	-0.10	6	961
09:26:36	35.10	35.15	35.15	-0.10	6	955
09:26:35	35.10	35.15	35.15	-0.10	6	949
09:26:34	35.10	35.15	35.15	-0.10	6	943
09:26:32	35.10	35.15	35.15	-0.10	6	937
09:26:30	35.10	35.15	35.15	-0.10	6	931
09:26:30	35.10	35.15	35.15	-0.10	1	925
09:26:28	35.10	35.15	35.15	-0.10	6	924
09:26:14	35.10	35.15	35.10	-0.15	1	918
09:26:12	35.10	35.15	35.10	-0.15	1	917
09:26:12	35.05	35.10	35.10	-0.15	16	916
09:26:12	35.05	35.10	35.10	-0.15	6	900
09:26:10	35.05	35.10	35.10	-0.15	6	894
09:26:08	35.05	35.10	35.10	-0.15	6	888
09:26:08	35.05	35.10	35.10	-0.15	3	882
09:26:07	35.05	35.10	35.10	-0.15	6	879
09:26:06	35.05	35.10	35.10	-0.15	5	873
09:26:06	35.05	35.10	35.10	-0.15	6	868
09:26:04	35.05	35.10	35.10	-0.15	6	862
09:26:03	35.05	35.10	35.10	-0.15	6	856
09:26:02	35.05	35.10	35.10	-0.15	6	850
09:26:00	35.05	35.10	35.10	-0.15	6	844
09:25:58	35.05	35.10	35.10	-0.15	6	838
09:25:57	35.05	35.10	35.10	-0.15	6	832
09:25:55	35.05	35.10	35.10	-0.15	6	826
09:25:54	35.05	35.10	35.10	-0.15	6	820
09:25:45	35.05	35.10	35.05	-0.20	1	814
09:25:37	35.05	35.10	35.05	-0.20	2	813
09:25:01	35.05	35.10	35.05	-0.20	1	811
09:25:00	35.05	35.10	35.10	-0.15	1	810
09:24:17	35.05	35.10	35.10	-0.15	5	809
09:24:03	35.05	35.10	35.10	-0.15	2	804
09:23:42	35.05	35.10	35.10	-0.15	5	802
09:23:40	35.05	35.10	35.10	-0.15	5	797
09:23:38	35.05	35.10	35.10	-0.15	5	792
09:23:36	35.05	35.10	35.10	-0.15	5	787
09:23:34	35.05	35.10	35.10	-0.15	5	782
09:23:34	35.05	35.10	35.05	-0.20	3	777
09:23:33	35.05	35.10	35.10	-0.15	5	774
09:23:30	35.05	35.10	35.10	-0.15	5	769
09:23:29	35.05	35.10	35.10	-0.15	5	764
09:23:28	35.05	35.10	35.10	-0.15	5	759
09:23:27	35.05	35.10	35.10	-0.15	5	754
09:23:26	35.05	35.10	35.10	-0.15	5	749
09:23:24	35.05	35.10	35.10	-0.15	5	744
09:23:22	35.05	35.10	35.10	-0.15	5	739
09:23:20	35.05	35.10	35.10	-0.15	5	734
09:23:18	35.05	35.10	35.05	-0.20	1	729
09:23:18	35.05	35.10	35.10	-0.15	5	728
09:23:17	35.05	35.10	35.10	-0.15	5	723
09:23:03	35.05	35.10	35.05	-0.20	2	718
09:23:00	35.05	35.10	35.10	-0.15	1	716
09:22:30	35.05	35.10	35.05	-0.20	1	715
09:22:03	35.05	35.10	35.05	-0.20	1	714
09:22:02	35.05	35.10	35.05	-0.20	1	713
09:21:58	35.05	35.10	35.05	-0.20	1	712
09:21:55	35.05	35.10	35.05	-0.20	1	711
09:21:49	35.05	35.10	35.05	-0.20	1	710
09:21:00	35.05	35.10	35.10	-0.15	1	709
09:20:42	35.05	35.10	35.05	-0.20	5	708
09:20:39	35.05	35.10	35.05	-0.20	2	703
09:20:25	35.05	35.10	35.05	-0.20	2	701
09:20:24	35.05	35.10	35.05	-0.20	16	699
09:20:24	35.05	35.10	35.05	-0.20	1	683
09:20:24	35.05	35.10	35.05	-0.20	4	682
09:20:24	35.05	35.10	35.05	-0.20	36	678
09:20:24	35.05	35.10	35.05	-0.20	1	642
09:20:24	35.05	35.10	35.10	-0.15	1	641
09:20:24	35.05	35.10	35.05	-0.20	10	640
09:20:24	35.10	35.15	35.10	-0.15	76	630
09:20:05	35.10	35.15	35.10	-0.15	1	554
09:20:00	35.10	35.15	35.10	-0.15	1	553
09:20:00	35.10	35.15	35.15	-0.10	15	552
09:19:58	35.10	35.15	35.15	-0.10	1	537
09:19:30	35.10	35.15	35.15	-0.10	1	536
09:17:49	35.10	35.15	35.10	-0.15	1	535
09:17:30	35.10	35.15	35.15	-0.10	1	534
09:17:11	35.10	35.15	35.10	-0.15	1	533
09:17:04	35.10	35.15	35.10	-0.15	1	532
09:17:02	35.10	35.15	35.15	-0.10	1	531
09:16:37	35.10	35.15	35.15	-0.10	1	530
09:15:44	35.10	35.15	35.15	-0.10	2	529
09:15:30	35.10	35.15	35.15	-0.10	1	527
09:15:11	35.10	35.15	35.15	-0.10	2	526
09:15:00	35.10	35.15	35.15	-0.10	1	524
09:14:18	35.10	35.15	35.10	-0.15	1	523
09:13:45	35.10	35.15	35.10	-0.15	3	522
09:13:45	35.10	35.15	35.10	-0.15	1	519
09:13:33	35.10	35.15	35.10	-0.15	23	518
09:13:33	35.10	35.15	35.10	-0.15	5	495
09:13:30	35.10	35.15	35.15	-0.10	1	490
09:13:25	35.10	35.15	35.15	-0.10	5	489
09:13:19	35.10	35.15	35.15	-0.10	2	484
09:13:06	35.10	35.15	35.10	-0.15	2	482
09:13:04	35.15	35.20	35.15	-0.10	1	480
09:12:50	35.15	35.20	35.15	-0.10	1	479
09:12:50	35.15	35.20	35.15	-0.10	4	478
09:12:40	35.15	35.20	35.15	-0.10	17	474
09:12:40	35.15	35.20	35.15	-0.10	2	457
09:12:40	35.10	35.15	35.15	-0.10	3	455
09:12:37	35.10	35.15	35.10	-0.15	1	452
09:12:31	35.10	35.15	35.15	-0.10	1	451
09:12:02	35.10	35.15	35.15	-0.10	1	450
09:12:00	35.10	35.15	35.15	-0.10	1	449
09:12:00	35.10	35.15	35.15	-0.10	1	448
09:12:00	35.10	35.15	35.15	-0.10	1	447
09:12:00	35.10	35.15	35.15	-0.10	1	446
09:11:45	35.10	35.15	35.15	-0.10	3	445
09:11:35	35.10	35.15	35.15	-0.10	2	442
09:11:17	35.10	35.15	35.15	-0.10	5	440
09:10:52	35.10	35.15	35.15	-0.10	2	435
09:10:50	35.10	35.15	35.10	-0.15	2	433
09:10:50	35.10	35.15	35.15	-0.10	2	431
09:10:39	35.10	35.15	35.15	-0.10	2	429
09:10:29	35.10	35.15	35.10	-0.15	2	427
09:10:28	35.10	35.15	35.15	-0.10	15	425
09:10:10	35.10	35.15	35.10	-0.15	1	410
09:09:23	35.10	35.15	35.15	-0.10	1	409
09:08:21	35.10	35.15	35.15	-0.10	1	408
09:08:10	35.10	35.15	35.15	-0.10	4	407
09:08:10	35.10	35.15	35.15	-0.10	1	403
09:08:01	35.10	35.15	35.10	-0.15	2	402
09:07:52	35.10	35.15	35.15	-0.10	1	400
09:07:52	35.15	35.20	35.15	-0.10	17	399
09:07:52	35.20	35.25	35.20	-0.05	43	382
09:07:13	35.20	35.25	35.25	0	2	339
09:06:46	35.20	35.25	35.25	0	1	337
09:06:38	35.20	35.25	35.25	0	2	336
09:06:31	35.20	35.25	35.25	0	1	334
09:06:20	35.15	35.20	35.20	-0.05	6	333
09:06:18	35.15	35.20	35.20	-0.05	6	327
09:06:15	35.15	35.20	35.20	-0.05	1	321
09:06:15	35.15	35.20	35.20	-0.05	6	320
09:06:14	35.15	35.20	35.20	-0.05	6	314
09:06:12	35.15	35.20	35.20	-0.05	6	308
09:06:09	35.15	35.20	35.20	-0.05	6	302
09:06:08	35.15	35.20	35.20	-0.05	6	296
09:06:06	35.15	35.20	35.20	-0.05	6	290
09:06:02	35.15	35.20	35.20	-0.05	6	284
09:06:00	35.15	35.20	35.20	-0.05	6	278
09:05:58	35.15	35.20	35.20	-0.05	13	272
09:05:58	35.15	35.20	35.20	-0.05	6	259
09:05:55	35.15	35.20	35.20	-0.05	6	253
09:05:43	35.15	35.20	35.20	-0.05	1	247
09:05:43	35.15	35.20	35.15	-0.10	1	246
09:05:40	35.15	35.20	35.15	-0.10	1	245
09:05:36	35.15	35.20	35.15	-0.10	1	244
09:05:29	35.15	35.20	35.15	-0.10	1	243
09:05:25	35.15	35.20	35.15	-0.10	1	242
09:05:15	35.15	35.20	35.15	-0.10	1	241
09:05:15	35.15	35.20	35.15	-0.10	3	240
09:05:06	35.15	35.25	35.25	0	1	237
09:04:54	35.15	35.25	35.15	-0.10	1	236
09:04:54	35.15	35.25	35.15	-0.10	3	235
09:04:53	35.20	35.25	35.20	-0.05	13	232
09:04:51	35.20	35.25	35.20	-0.05	3	219
09:04:35	35.20	35.25	35.20	-0.05	1	216
09:04:29	35.20	35.25	35.20	-0.05	1	215
09:04:28	35.20	35.25	35.20	-0.05	1	214
09:04:24	35.20	35.25	35.20	-0.05	3	213
09:04:23	35.20	35.25	35.20	-0.05	2	210
09:04:09	35.20	35.25	35.20	-0.05	1	208
09:04:01	35.20	35.25	35.20	-0.05	2	207
09:03:50	35.20	35.25	35.20	-0.05	1	205
09:03:30	35.20	35.25	35.20	-0.05	8	204
09:03:29	35.20	35.25	35.20	-0.05	1	196
09:03:29	35.20	35.25	35.20	-0.05	1	195
09:02:52	35.20	35.25	35.20	-0.05	1	194
09:02:52	35.20	35.25	35.20	-0.05	1	193
09:02:52	35.20	35.25	35.20	-0.05	2	192
09:02:39	35.25	35.30	35.25	0	1	190
09:02:39	35.25	35.30	35.25	0	4	189
09:02:38	35.25	35.30	35.25	0	2	185
09:02:38	35.25	35.30	35.25	0	14	183
09:02:38	35.25	35.30	35.25	0	4	169
09:02:37	35.25	35.30	35.25	0	2	165
09:02:22	35.25	35.30	35.30	+0.05	1	163
09:02:21	35.25	35.30	35.25	0	1	162
09:02:14	35.25	35.30	35.25	0	1	161
09:02:14	35.25	35.30	35.25	0	1	160
09:02:14	35.20	35.25	35.25	0	1	159
09:02:14	35.20	35.25	35.25	0	1	158
09:02:14	35.20	35.25	35.25	0	7	157
09:02:14	35.20	35.25	35.25	0	7	150
09:02:14	35.20	35.25	35.25	0	11	143
09:02:13	35.20	35.25	35.25	0	10	132
09:02:04	35.20	35.25	35.25	0	1	122
09:01:42	35.20	35.25	35.20	-0.05	1	121
09:01:41	35.20	35.25	35.20	-0.05	4	120
09:01:40	35.20	35.25	35.20	-0.05	6	116
09:01:40	35.20	35.25	35.20	-0.05	21	110
09:01:15	35.20	35.25	35.20	-0.05	1	89
09:01:15	35.20	35.25	35.20	-0.05	2	88
09:01:14	35.20	35.25	35.25	0	2	86
09:01:14	35.20	35.25	35.25	0	10	84
09:01:14	35.20	35.25	35.25	0	2	74
09:01:14	35.25	35.30	35.25	0	1	72
09:01:14	35.25	35.30	35.25	0	1	71
09:00:03	35.15	35.25	35.25	0	8	70
09:00:01	35.20	35.25	35.20	-0.05	19	62
09:00:01	35.20	35.25	35.20	-0.05	6	43
09:00:01	35.20	35.25	35.25	0	1	37
09:00:01	35.25	35.30	35.25	0	18	36
09:00:01	--	--	35.25	0	18	18

　

其他人也逛...

【享樂券】統一超商50元虛擬商品卡_電子憑證

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Samsung Galaxy S26 Ultra (12G/512G)

華碩 ASUS ROG Falchion Ace 75 HE V2X磁軸電競鍵盤

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

POCO C85 8G/256GB(三入組)

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

Office 2024 家用版盒裝

麥當勞豬肉滿福堡好禮即享券

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

MyCard 5000點虛擬點數卡

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

五月花新柔韌抽取衛生紙 (110抽x12包x6串/箱)_2015升級版

PChome 購物儲值3,000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

八貫獲軍工客戶追單 3月與第1季...

信驊伺服器晶片出貨旺 3月和第1...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧中菲行：海運塞港升溫燃油費上...
‧強生擬3.5億以內加碼健亞擬取...
‧戰火波及央行強力穩匯 3月外匯...

加密貨幣

比特幣BTC	68504.35	-478.56	-0.69%
以太幣ETH	2090.65	-18.29	-0.87%
瑞波幣XRP	1.31	-0.02	-1.17%
比特幣現金BCH	433.48	5.88	1.37%
萊特幣LTC	53.42	-0.69	-1.28%
卡達幣ADA	0.243370	-0.01	-2.82%
波場幣TRX	0.313848	-0.01	-1.57%
恆星幣XLM	0.155193	-0.01	-4.54%

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。