最新王道銀：首季獲利年增49%　拚年底申請進駐高雄專區熱門[公告] 天瀚:本公司董事會決議選任董事長

更新報價

亞　泥 (1102) 水泥工業上市遠東集團

35.20 ▼-0.10 -0.28% 4.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	13,217	35.20	14	35.25	8	35.00	35.45	35.00	35.30

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	35.20	35.25	35.20	-0.10	1	13217
13:30:00	35.15	35.25	35.20	-0.10	1865	13216
13:24:58	35.30	35.35	35.30	0	6	11351
13:24:56	35.30	35.35	35.30	0	5	11345
13:24:54	35.30	35.35	35.30	0	1	11340
13:24:54	35.30	35.35	35.35	+0.05	1	11339
13:24:52	35.30	35.35	35.35	+0.05	4	11338
13:24:52	35.30	35.35	35.35	+0.05	1	11334
13:24:39	35.30	35.35	35.30	0	3	11333
13:24:37	35.30	35.35	35.35	+0.05	4	11330
13:24:35	35.30	35.35	35.30	0	1	11326
13:24:33	35.30	35.35	35.35	+0.05	1	11325
13:24:32	35.30	35.35	35.35	+0.05	1	11324
13:24:32	35.30	35.35	35.30	0	1	11323
13:24:32	35.30	35.35	35.30	0	5	11322
13:24:32	35.30	35.35	35.30	0	16	11317
13:24:30	35.30	35.35	35.35	+0.05	2	11301
13:24:30	35.30	35.35	35.35	+0.05	1	11299
13:24:30	35.30	35.35	35.35	+0.05	1	11298
13:24:29	35.30	35.35	35.35	+0.05	1	11297
13:24:25	35.30	35.35	35.35	+0.05	1	11296
13:24:21	35.30	35.35	35.35	+0.05	1	11295
13:24:20	35.30	35.35	35.35	+0.05	2	11294
13:24:18	35.30	35.35	35.30	0	3	11292
13:24:17	35.30	35.35	35.30	0	2	11289
13:24:13	35.30	35.35	35.30	0	3	11287
13:24:09	35.30	35.35	35.30	0	1	11284
13:24:08	35.30	35.35	35.30	0	1	11283
13:24:07	35.30	35.35	35.35	+0.05	1	11282
13:24:03	35.30	35.35	35.30	0	1	11281
13:24:03	35.30	35.35	35.35	+0.05	5	11280
13:24:00	35.30	35.35	35.35	+0.05	1	11275
13:24:00	35.30	35.35	35.30	0	4	11274
13:23:56	35.30	35.35	35.35	+0.05	1	11270
13:23:55	35.30	35.35	35.35	+0.05	1	11269
13:23:55	35.30	35.35	35.35	+0.05	50	11268
13:23:54	35.30	35.35	35.35	+0.05	2	11218
13:23:45	35.30	35.35	35.35	+0.05	1	11216
13:23:45	35.30	35.35	35.30	0	2	11215
13:23:44	35.30	35.35	35.30	0	1	11213
13:23:30	35.30	35.35	35.30	0	2	11212
13:23:28	35.30	35.35	35.35	+0.05	1	11210
13:23:28	35.30	35.35	35.30	0	13	11209
13:23:28	35.30	35.35	35.35	+0.05	86	11196
13:23:17	35.20	35.35	35.20	-0.10	1	11110
13:23:17	35.20	35.35	35.20	-0.10	2	11109
13:23:14	35.20	35.35	35.20	-0.10	1	11107
13:23:03	35.25	35.35	35.25	-0.05	2	11106
13:23:00	35.25	35.35	35.35	+0.05	1	11104
13:22:59	35.25	35.35	35.25	-0.05	4	11103
13:22:59	35.25	35.35	35.25	-0.05	15	11099
13:22:56	35.25	35.35	35.25	-0.05	2	11084
13:22:55	35.25	35.35	35.25	-0.05	1	11082
13:22:55	35.30	35.35	35.30	0	1	11081
13:22:51	35.25	35.30	35.30	0	1	11080
13:22:47	35.25	35.35	35.25	-0.05	1	11079
13:22:46	35.25	35.35	35.25	-0.05	1	11078
13:22:46	35.25	35.35	35.25	-0.05	2	11077
13:22:44	35.25	35.35	35.25	-0.05	2	11075
13:22:43	35.25	35.30	35.30	0	1	11073
13:22:43	35.25	35.30	35.30	0	8	11072
13:22:43	35.25	35.30	35.30	0	1	11064
13:22:43	35.25	35.30	35.30	0	1	11063
13:22:42	35.25	35.35	35.25	-0.05	1	11062
13:22:42	35.25	35.30	35.30	0	1	11061
13:22:42	35.25	35.30	35.30	0	1	11060
13:22:42	35.25	35.35	35.25	-0.05	2	11059
13:22:41	35.30	35.35	35.30	0	1	11057
13:22:41	35.25	35.30	35.30	0	1	11056
13:22:29	35.25	35.35	35.25	-0.05	1	11055
13:22:29	35.30	35.35	35.30	0	1	11054
13:22:26	35.25	35.35	35.25	-0.05	11	11053
13:22:26	35.25	35.30	35.30	0	1	11042
13:22:26	35.25	35.30	35.30	0	1	11041
13:22:25	35.25	35.30	35.30	0	36	11040
13:22:25	35.30	35.35	35.30	0	13	11004
13:22:23	35.30	35.35	35.30	0	1	10991
13:22:23	35.30	35.35	35.30	0	3	10990
13:22:22	35.30	35.35	35.30	0	1	10987
13:22:22	35.30	35.35	35.30	0	1	10986
13:22:22	35.30	35.35	35.30	0	1	10985
13:22:22	35.30	35.35	35.30	0	1	10984
13:22:22	35.30	35.35	35.30	0	1	10983
13:22:22	35.30	35.35	35.30	0	2	10982
13:22:21	35.30	35.35	35.35	+0.05	1	10980
13:22:14	35.30	35.35	35.30	0	2	10979
13:22:12	35.30	35.35	35.35	+0.05	1	10977
13:22:01	35.30	35.35	35.30	0	1	10976
13:22:01	35.30	35.35	35.35	+0.05	1	10975
13:21:58	35.30	35.35	35.30	0	2	10974
13:21:50	35.30	35.35	35.30	0	1	10972
13:21:49	35.30	35.35	35.35	+0.05	2	10971
13:21:46	35.30	35.35	35.30	0	2	10969
13:21:33	35.30	35.35	35.30	0	2	10967
13:21:32	35.30	35.35	35.30	0	1	10965
13:21:28	35.30	35.35	35.30	0	2	10964
13:21:20	35.30	35.35	35.30	0	2	10962
13:21:18	35.30	35.35	35.30	0	2	10960
13:21:18	35.30	35.35	35.30	0	1	10958
13:21:17	35.30	35.35	35.30	0	1	10957
13:21:17	35.30	35.35	35.35	+0.05	1	10956
13:21:09	35.30	35.35	35.35	+0.05	2	10955
13:20:59	35.30	35.35	35.30	0	1	10953
13:20:58	35.30	35.35	35.30	0	2	10952
13:20:49	35.30	35.35	35.30	0	2	10950
13:20:41	35.30	35.35	35.35	+0.05	2	10948
13:20:37	35.25	35.30	35.30	0	2	10946
13:20:37	35.30	35.35	35.30	0	1	10944
13:20:36	35.25	35.30	35.30	0	1	10943
13:20:35	35.25	35.35	35.25	-0.05	2	10942
13:20:32	35.25	35.30	35.30	0	1	10940
13:20:29	35.30	35.35	35.30	0	2	10939
13:20:26	35.25	35.30	35.30	0	3	10937
13:20:14	35.30	35.35	35.30	0	6	10934
13:20:12	35.30	35.35	35.30	0	1	10928
13:20:12	35.30	35.35	35.30	0	3	10927
13:20:09	35.30	35.35	35.30	0	4	10924
13:20:05	35.30	35.35	35.30	0	1	10920
13:20:05	35.30	35.35	35.30	0	2	10919
13:19:52	35.30	35.35	35.30	0	3	10917
13:19:51	35.30	35.35	35.30	0	1	10914
13:19:31	35.30	35.35	35.30	0	1	10913
13:19:29	35.30	35.35	35.30	0	1	10912
13:19:29	35.30	35.35	35.30	0	3	10911
13:19:19	35.30	35.35	35.30	0	2	10908
13:19:18	35.30	35.35	35.30	0	2	10906
13:19:18	35.30	35.35	35.30	0	2	10904
13:19:17	35.30	35.35	35.30	0	1	10902
13:19:16	35.30	35.35	35.30	0	1	10901
13:19:13	35.30	35.35	35.30	0	3	10900
13:19:13	35.30	35.35	35.30	0	1	10897
13:19:13	35.30	35.35	35.30	0	3	10896
13:19:13	35.30	35.35	35.30	0	1	10893
13:19:13	35.30	35.35	35.30	0	4	10892
13:19:11	35.30	35.35	35.30	0	2	10888
13:19:10	35.30	35.35	35.30	0	2	10886
13:19:10	35.30	35.35	35.30	0	24	10884
13:19:10	35.30	35.35	35.30	0	1	10860
13:19:10	35.30	35.35	35.30	0	1	10859
13:19:07	35.30	35.35	35.30	0	1	10858
13:19:06	35.30	35.35	35.35	+0.05	1	10857
13:19:03	35.30	35.35	35.30	0	2	10856
13:18:58	35.30	35.35	35.30	0	1	10854
13:18:58	35.30	35.35	35.35	+0.05	2	10853
13:18:50	35.30	35.35	35.30	0	3	10851
13:18:49	35.30	35.35	35.30	0	4	10848
13:18:45	35.30	35.35	35.30	0	1	10844
13:18:43	35.30	35.35	35.30	0	1	10843
13:18:42	35.30	35.35	35.30	0	3	10842
13:18:37	35.30	35.35	35.30	0	1	10839
13:18:37	35.30	35.35	35.30	0	3	10838
13:18:37	35.30	35.35	35.35	+0.05	1	10835
13:18:34	35.30	35.35	35.35	+0.05	10	10834
13:18:28	35.30	35.35	35.35	+0.05	2	10824
13:18:18	35.30	35.35	35.30	0	1	10822
13:18:18	35.30	35.35	35.35	+0.05	3	10821
13:17:57	35.30	35.35	35.30	0	3	10818
13:17:51	35.30	35.35	35.30	0	2	10815
13:17:51	35.30	35.35	35.30	0	1	10813
13:17:51	35.30	35.35	35.35	+0.05	4	10812
13:17:45	35.30	35.35	35.35	+0.05	1	10808
13:17:44	35.30	35.35	35.35	+0.05	15	10807
13:17:42	35.30	35.35	35.30	0	2	10792
13:17:42	35.25	35.30	35.30	0	30	10790
13:17:42	35.30	35.35	35.30	0	7	10760
13:17:42	35.30	35.35	35.30	0	3	10753
13:17:42	35.30	35.35	35.30	0	10	10750
13:17:42	35.30	35.35	35.30	0	1	10740
13:17:42	35.30	35.35	35.30	0	35	10739
13:17:42	35.30	35.35	35.30	0	1	10704
13:17:40	35.25	35.35	35.35	+0.05	4	10703
13:17:37	35.30	35.35	35.30	0	29	10699
13:17:37	35.30	35.35	35.30	0	1	10670
13:17:37	35.25	35.30	35.30	0	1	10669
13:17:37	35.25	35.30	35.30	0	1	10668
13:17:36	35.30	35.35	35.30	0	1	10667
13:17:36	35.25	35.30	35.30	0	1	10666
13:17:36	35.25	35.35	35.35	+0.05	5	10665
13:17:35	35.25	35.30	35.30	0	3	10660
13:17:35	35.25	35.30	35.30	0	1	10657
13:17:35	35.25	35.30	35.30	0	3	10656
13:17:35	35.25	35.30	35.30	0	3	10653
13:17:35	35.25	35.30	35.30	0	2	10650
13:17:35	35.25	35.30	35.30	0	2	10648
13:17:35	35.30	35.35	35.30	0	3	10646
13:17:35	35.25	35.30	35.30	0	21	10643
13:17:34	35.25	35.35	35.35	+0.05	1	10622
13:17:25	35.25	35.30	35.30	0	2	10621
13:17:25	35.25	35.35	35.25	-0.05	7	10619
13:17:23	35.25	35.35	35.25	-0.05	2	10612
13:17:22	35.25	35.30	35.30	0	1	10610
13:17:20	35.25	35.30	35.30	0	2	10609
13:17:20	35.25	35.35	35.25	-0.05	2	10607
13:17:09	35.25	35.30	35.30	0	2	10605
13:17:07	35.25	35.30	35.30	0	3	10603
13:17:07	35.25	35.30	35.30	0	1	10600
13:17:07	35.25	35.30	35.30	0	1	10599
13:17:07	35.25	35.30	35.30	0	1	10598
13:17:06	35.25	35.30	35.30	0	3	10597
13:17:04	35.25	35.30	35.30	0	1	10594
13:17:04	35.25	35.30	35.30	0	3	10593
13:17:04	35.25	35.30	35.30	0	1	10590
13:17:04	35.30	35.35	35.30	0	3	10589
13:17:04	35.30	35.35	35.30	0	3	10586
13:17:03	35.30	35.35	35.30	0	1	10583
13:17:03	35.30	35.35	35.30	0	1	10582
13:17:03	35.30	35.35	35.30	0	2	10581
13:17:01	35.30	35.35	35.30	0	3	10579
13:17:01	35.30	35.35	35.30	0	3	10576
13:16:41	35.30	35.35	35.30	0	3	10573
13:16:40	35.30	35.35	35.35	+0.05	3	10570
13:16:38	35.30	35.35	35.30	0	2	10567
13:16:33	35.30	35.35	35.30	0	141	10565
13:16:24	35.30	35.35	35.35	+0.05	1	10424
13:16:24	35.30	35.35	35.30	0	2	10423
13:16:18	35.30	35.35	35.35	+0.05	1	10421
13:16:18	35.30	35.35	35.35	+0.05	1	10420
13:16:18	35.30	35.35	35.35	+0.05	1	10419
13:16:17	35.30	35.35	35.30	0	1	10418
13:16:03	35.30	35.35	35.35	+0.05	1	10417
13:16:01	35.30	35.35	35.30	0	4	10416
13:15:55	35.30	35.35	35.35	+0.05	1	10412
13:15:51	35.30	35.35	35.30	0	1	10411
13:15:51	35.30	35.35	35.35	+0.05	3	10410
13:15:49	35.30	35.35	35.35	+0.05	1	10407
13:15:46	35.30	35.35	35.30	0	1	10406
13:15:42	35.30	35.35	35.30	0	3	10405
13:15:39	35.30	35.35	35.35	+0.05	1	10402
13:15:29	35.30	35.35	35.35	+0.05	1	10401
13:15:29	35.30	35.35	35.30	0	1	10400
13:15:29	35.30	35.35	35.30	0	1	10399
13:15:23	35.30	35.35	35.30	0	1	10398
13:15:17	35.30	35.35	35.30	0	3	10397
13:15:06	35.30	35.35	35.30	0	1	10394
13:14:54	35.30	35.35	35.30	0	1	10393
13:14:51	35.30	35.35	35.30	0	3	10392
13:14:50	35.30	35.35	35.30	0	6	10389
13:14:39	35.30	35.35	35.30	0	1	10383
13:14:33	35.30	35.35	35.30	0	1	10382
13:14:33	35.30	35.35	35.30	0	1	10381
13:14:29	35.30	35.35	35.30	0	1	10380
13:14:13	35.30	35.35	35.30	0	1	10379
13:14:02	35.30	35.35	35.30	0	1	10378
13:14:00	35.30	35.35	35.35	+0.05	1	10377
13:13:53	35.30	35.35	35.30	0	1	10376
13:13:49	35.30	35.35	35.35	+0.05	1	10375
13:13:44	35.30	35.35	35.30	0	3	10374
13:13:43	35.30	35.35	35.30	0	1	10371
13:13:40	35.30	35.35	35.30	0	1	10370
13:13:40	35.30	35.35	35.30	0	2	10369
13:13:35	35.30	35.35	35.35	+0.05	20	10367
13:13:31	35.30	35.35	35.30	0	1	10347
13:13:31	35.30	35.35	35.30	0	3	10346
13:13:30	35.30	35.35	35.35	+0.05	1	10343
13:13:20	35.30	35.35	35.35	+0.05	1	10342
13:13:19	35.30	35.35	35.30	0	11	10341
13:13:16	35.30	35.35	35.30	0	3	10330
13:13:16	35.30	35.35	35.30	0	6	10327
13:13:16	35.30	35.35	35.30	0	1	10321
13:13:16	35.30	35.35	35.30	0	1	10320
13:13:16	35.30	35.35	35.30	0	20	10319
13:13:14	35.30	35.35	35.30	0	1	10299
13:13:13	35.30	35.35	35.35	+0.05	1	10298
13:13:08	35.30	35.35	35.30	0	1	10297
13:13:08	35.30	35.35	35.30	0	2	10296
13:13:03	35.30	35.35	35.35	+0.05	1	10294
13:12:52	35.30	35.35	35.30	0	1	10293
13:12:51	35.30	35.35	35.30	0	1	10292
13:12:51	35.30	35.35	35.30	0	2	10291
13:12:46	35.30	35.35	35.30	0	1	10289
13:12:46	35.30	35.35	35.35	+0.05	1	10288
13:12:43	35.30	35.35	35.35	+0.05	1	10287
13:12:36	35.30	35.35	35.35	+0.05	1	10286
13:12:35	35.30	35.35	35.30	0	2	10285
13:12:24	35.30	35.35	35.30	0	1	10283
13:12:09	35.30	35.35	35.35	+0.05	1	10282
13:11:59	35.30	35.35	35.35	+0.05	1	10281
13:11:57	35.30	35.35	35.30	0	1	10280
13:11:46	35.30	35.35	35.30	0	1	10279
13:11:46	35.30	35.35	35.35	+0.05	1	10278
13:11:44	35.30	35.35	35.30	0	1	10277
13:11:44	35.30	35.35	35.30	0	3	10276
13:11:39	35.30	35.35	35.35	+0.05	1	10273
13:11:34	35.30	35.35	35.30	0	1	10272
13:11:21	35.30	35.35	35.30	0	1	10271
13:11:21	35.30	35.35	35.30	0	2	10270
13:11:20	35.30	35.35	35.35	+0.05	1	10268
13:11:11	35.30	35.35	35.30	0	1	10267
13:11:11	35.30	35.35	35.30	0	1	10266
13:11:11	35.30	35.35	35.30	0	7	10265
13:11:11	35.30	35.35	35.30	0	35	10258
13:11:10	35.30	35.35	35.30	0	4	10223
13:11:10	35.30	35.35	35.30	0	1	10219
13:11:09	35.30	35.35	35.35	+0.05	3	10218
13:11:06	35.30	35.35	35.30	0	2	10215
13:11:03	35.30	35.35	35.30	0	2	10213
13:11:01	35.30	35.35	35.30	0	22	10211
13:11:00	35.30	35.35	35.30	0	18	10189
13:11:00	35.30	35.35	35.30	0	4	10171
13:10:58	35.30	35.35	35.30	0	1	10167
13:10:37	35.30	35.35	35.30	0	2	10166
13:10:35	35.30	35.35	35.30	0	1	10164
13:10:24	35.30	35.35	35.35	+0.05	2	10163
13:10:15	35.30	35.35	35.30	0	2	10161
13:10:10	35.30	35.35	35.30	0	1	10159
13:10:00	35.30	35.35	35.35	+0.05	1	10158
13:09:58	35.30	35.35	35.30	0	3	10157
13:09:50	35.30	35.35	35.35	+0.05	1	10154
13:09:49	35.30	35.35	35.30	0	3	10153
13:09:48	35.30	35.35	35.30	0	10	10150
13:09:48	35.30	35.35	35.30	0	1	10140
13:09:37	35.30	35.35	35.30	0	1	10139
13:09:36	35.30	35.35	35.35	+0.05	1	10138
13:09:26	35.30	35.35	35.30	0	3	10137
13:09:26	35.30	35.35	35.35	+0.05	3	10134
13:08:55	35.30	35.35	35.30	0	1	10131
13:08:45	35.30	35.35	35.30	0	4	10130
13:08:42	35.30	35.35	35.30	0	2	10126
13:08:26	35.30	35.35	35.30	0	1	10124
13:08:25	35.30	35.35	35.35	+0.05	2	10123
13:08:17	35.30	35.35	35.30	0	7	10121
13:08:11	35.30	35.35	35.30	0	3	10114
13:08:06	35.30	35.35	35.30	0	2	10111
13:07:52	35.30	35.35	35.30	0	2	10109
13:07:49	35.30	35.35	35.30	0	1	10107
13:07:48	35.30	35.35	35.35	+0.05	50	10106
13:07:40	35.30	35.35	35.30	0	6	10056
13:07:33	35.30	35.35	35.30	0	2	10050
13:07:33	35.30	35.35	35.30	0	2	10048
13:07:25	35.30	35.35	35.30	0	2	10046
13:07:25	35.30	35.35	35.30	0	6	10044
13:07:17	35.30	35.35	35.35	+0.05	50	10038
13:07:13	35.30	35.35	35.30	0	1	9988
13:06:52	35.30	35.35	35.30	0	1	9987
13:06:36	35.30	35.35	35.30	0	1	9986
13:06:35	35.30	35.35	35.30	0	20	9985
13:06:25	35.30	35.35	35.30	0	3	9965
13:05:41	35.30	35.35	35.30	0	2	9962
13:05:39	35.30	35.35	35.30	0	1	9960
13:05:39	35.30	35.35	35.35	+0.05	3	9959
13:05:36	35.30	35.35	35.30	0	5	9956
13:05:29	35.30	35.35	35.30	0	2	9951
13:04:54	35.30	35.35	35.35	+0.05	1	9949
13:04:38	35.30	35.35	35.30	0	3	9948
13:04:37	35.30	35.35	35.30	0	1	9945
13:04:24	35.30	35.35	35.30	0	1	9944
13:04:03	35.30	35.35	35.30	0	5	9943
13:03:52	35.30	35.35	35.30	0	2	9938
13:02:52	35.30	35.35	35.30	0	3	9936
13:02:16	35.25	35.30	35.30	0	1	9933
13:02:16	35.25	35.30	35.30	0	60	9932
13:01:49	35.25	35.35	35.25	-0.05	2	9872
13:01:42	35.25	35.30	35.30	0	3	9870
13:01:42	35.25	35.30	35.30	0	1	9867
13:01:42	35.25	35.30	35.30	0	3	9866
13:01:42	35.25	35.30	35.30	0	4	9863
13:01:42	35.30	35.35	35.30	0	1	9859
13:01:42	35.25	35.30	35.30	0	91	9858
13:01:42	35.25	35.30	35.30	0	10	9767
13:01:35	35.30	35.35	35.30	0	356	9757
13:01:30	35.30	35.35	35.30	0	1	9401
13:01:17	35.30	35.35	35.35	+0.05	1	9400
13:01:12	35.30	35.35	35.30	0	2	9399
13:01:12	35.30	35.35	35.30	0	3	9397
13:01:06	35.30	35.35	35.30	0	3	9394
13:01:06	35.30	35.35	35.30	0	3	9391
13:00:57	35.30	35.35	35.30	0	1	9388
13:00:37	35.30	35.35	35.35	+0.05	1	9387
13:00:26	35.30	35.35	35.30	0	1	9386
13:00:26	35.30	35.35	35.35	+0.05	1	9385
13:00:13	35.30	35.35	35.35	+0.05	2	9384
13:00:13	35.30	35.35	35.35	+0.05	2	9382
13:00:02	35.30	35.35	35.35	+0.05	15	9380
13:00:01	35.30	35.35	35.35	+0.05	1	9365
13:00:00	35.30	35.35	35.35	+0.05	20	9364
12:59:56	35.30	35.35	35.35	+0.05	5	9344
12:59:54	35.30	35.35	35.30	0	1	9339
12:59:19	35.30	35.35	35.30	0	1	9338
12:59:19	35.30	35.35	35.30	0	3	9337
12:58:47	35.30	35.35	35.35	+0.05	5	9334
12:58:47	35.30	35.35	35.30	0	1	9329
12:58:19	35.30	35.35	35.35	+0.05	2	9328
12:58:15	35.30	35.35	35.30	0	1	9326
12:58:05	35.30	35.35	35.30	0	3	9325
12:57:53	35.30	35.35	35.30	0	2	9322
12:57:53	35.30	35.35	35.35	+0.05	1	9320
12:57:45	35.30	35.35	35.30	0	2	9319
12:57:42	35.30	35.35	35.30	0	2	9317
12:57:38	35.30	35.35	35.35	+0.05	5	9315
12:57:33	35.30	35.35	35.30	0	3	9310
12:57:32	35.30	35.35	35.30	0	1	9307
12:57:31	35.30	35.35	35.30	0	3	9306
12:57:19	35.30	35.35	35.35	+0.05	1	9303
12:56:55	35.30	35.35	35.30	0	1	9302
12:56:29	35.30	35.35	35.35	+0.05	5	9301
12:56:24	35.30	35.35	35.30	0	1	9296
12:56:23	35.30	35.35	35.30	0	1	9295
12:55:46	35.30	35.35	35.30	0	1	9294
12:55:46	35.30	35.35	35.30	0	3	9293
12:55:36	35.30	35.35	35.35	+0.05	1	9290
12:55:36	35.30	35.35	35.35	+0.05	1	9289
12:55:36	35.30	35.35	35.35	+0.05	1	9288
12:55:20	35.30	35.35	35.35	+0.05	5	9287
12:55:12	35.30	35.35	35.30	0	1	9282
12:55:01	35.30	35.35	35.30	0	1	9281
12:54:20	35.30	35.35	35.30	0	1	9280
12:54:14	35.30	35.35	35.35	+0.05	1	9279
12:54:12	35.30	35.35	35.35	+0.05	5	9278
12:54:10	35.30	35.35	35.35	+0.05	1	9273
12:54:10	35.30	35.35	35.35	+0.05	1	9272
12:54:10	35.30	35.35	35.30	0	1	9271
12:54:10	35.30	35.35	35.35	+0.05	10	9270
12:54:10	35.30	35.35	35.35	+0.05	1	9260
12:54:10	35.30	35.35	35.35	+0.05	17	9259
12:54:10	35.30	35.35	35.35	+0.05	26	9242
12:54:10	35.30	35.35	35.35	+0.05	46	9216
12:54:10	35.30	35.35	35.35	+0.05	2	9170
12:54:10	35.30	35.35	35.35	+0.05	72	9168
12:54:01	35.30	35.35	35.30	0	3	9096
12:54:00	35.30	35.35	35.30	0	3	9093
12:53:02	35.30	35.35	35.35	+0.05	5	9090
12:53:01	35.30	35.35	35.35	+0.05	1	9085
12:53:01	35.30	35.35	35.30	0	3	9084
12:52:23	35.30	35.35	35.30	0	2	9081
12:52:13	35.30	35.35	35.30	0	1	9079
12:52:13	35.30	35.35	35.30	0	3	9078
12:51:53	35.30	35.35	35.35	+0.05	5	9075
12:51:14	35.30	35.35	35.35	+0.05	1	9070
12:50:54	35.30	35.35	35.35	+0.05	15	9069
12:50:44	35.30	35.35	35.35	+0.05	5	9054
12:50:27	35.30	35.35	35.30	0	3	9049
12:49:45	35.30	35.35	35.30	0	18	9046
12:49:36	35.30	35.35	35.35	+0.05	5	9028
12:48:58	35.30	35.35	35.30	0	4	9023
12:48:47	35.30	35.35	35.30	0	9	9019
12:48:40	35.30	35.35	35.30	0	3	9010
12:48:26	35.30	35.35	35.35	+0.05	5	9007
12:47:53	35.30	35.35	35.30	0	1	9002
12:47:18	35.30	35.35	35.35	+0.05	1	9001
12:47:17	35.30	35.35	35.35	+0.05	5	9000
12:47:09	35.30	35.35	35.30	0	1	8995
12:46:54	35.30	35.35	35.30	0	2	8994
12:46:54	35.30	35.35	35.30	0	3	8992
12:46:21	35.30	35.35	35.30	0	1	8989
12:46:08	35.30	35.35	35.35	+0.05	5	8988
12:45:54	35.30	35.35	35.30	0	1	8983
12:45:27	35.30	35.35	35.30	0	1	8982
12:45:17	35.30	35.35	35.35	+0.05	20	8981
12:45:07	35.30	35.35	35.30	0	3	8961
12:44:59	35.30	35.35	35.35	+0.05	5	8958
12:44:37	35.30	35.35	35.30	0	1	8953
12:44:20	35.30	35.35	35.30	0	2	8952
12:44:03	35.30	35.35	35.30	0	1	8950
12:44:02	35.30	35.35	35.30	0	1	8949
12:43:50	35.30	35.35	35.35	+0.05	5	8948
12:43:48	35.30	35.35	35.30	0	10	8943
12:43:21	35.30	35.35	35.30	0	3	8933
12:43:08	35.30	35.35	35.30	0	1	8930
12:43:08	35.30	35.35	35.30	0	2	8929
12:42:41	35.30	35.35	35.35	+0.05	5	8927
12:42:34	35.30	35.35	35.30	0	1	8922
12:42:19	35.30	35.35	35.35	+0.05	15	8921
12:42:13	35.30	35.35	35.30	0	2	8906
12:42:10	35.30	35.35	35.30	0	10	8904
12:41:53	35.30	35.35	35.30	0	2	8894
12:41:47	35.30	35.35	35.30	0	1	8892
12:41:35	35.30	35.35	35.30	0	3	8891
12:41:32	35.30	35.35	35.35	+0.05	5	8888
12:41:23	35.30	35.35	35.30	0	9	8883
12:41:01	35.30	35.35	35.30	0	1	8874
12:40:57	35.30	35.35	35.30	0	1	8873
12:40:57	35.30	35.35	35.30	0	2	8872
12:40:53	35.30	35.35	35.30	0	13	8870
12:40:39	35.30	35.35	35.30	0	2	8857
12:40:30	35.30	35.35	35.30	0	2	8855
12:40:24	35.30	35.35	35.30	0	1	8853
12:40:23	35.30	35.35	35.35	+0.05	5	8852
12:40:10	35.30	35.35	35.30	0	3	8847
12:39:48	35.30	35.35	35.30	0	3	8844
12:39:33	35.30	35.35	35.35	+0.05	22	8841
12:39:33	35.30	35.35	35.35	+0.05	76	8819
12:39:33	35.35	35.40	35.35	+0.05	2	8743
12:39:33	35.35	35.40	35.35	+0.05	1	8741
12:39:19	35.35	35.40	35.35	+0.05	2	8740
12:39:14	35.35	35.40	35.40	+0.10	5	8738
12:39:07	35.35	35.40	35.35	+0.05	2	8733
12:38:56	35.35	35.40	35.35	+0.05	2	8731
12:38:43	35.35	35.40	35.35	+0.05	1	8729
12:38:38	35.35	35.40	35.35	+0.05	2	8728
12:38:34	35.35	35.40	35.35	+0.05	1	8726
12:38:34	35.35	35.40	35.35	+0.05	3	8725
12:38:28	35.35	35.40	35.35	+0.05	2	8722
12:38:26	35.35	35.40	35.35	+0.05	2	8720
12:38:23	35.35	35.40	35.35	+0.05	1	8718
12:38:20	35.35	35.40	35.35	+0.05	2	8717
12:38:10	35.35	35.40	35.35	+0.05	2	8715
12:38:05	35.35	35.40	35.40	+0.10	5	8713
12:38:02	35.35	35.40	35.35	+0.05	3	8708
12:37:55	35.35	35.40	35.35	+0.05	2	8705
12:37:46	35.35	35.40	35.35	+0.05	1	8703
12:37:14	35.35	35.40	35.40	+0.10	1	8702
12:36:57	35.35	35.40	35.35	+0.05	1	8701
12:36:56	35.35	35.40	35.40	+0.10	5	8700
12:36:15	35.35	35.40	35.35	+0.05	3	8695
12:36:12	35.35	35.40	35.35	+0.05	1	8692
12:35:47	35.35	35.40	35.40	+0.10	5	8691
12:35:47	35.35	35.40	35.35	+0.05	1	8686
12:35:39	35.35	35.40	35.35	+0.05	9	8685
12:35:33	35.35	35.40	35.35	+0.05	1	8676
12:35:19	35.35	35.40	35.35	+0.05	1	8675
12:35:07	35.35	35.40	35.35	+0.05	1	8674
12:35:00	35.35	35.40	35.40	+0.10	1	8673
12:35:00	35.35	35.40	35.35	+0.05	1	8672
12:34:39	35.35	35.40	35.35	+0.05	1	8671
12:34:39	35.35	35.40	35.40	+0.10	5	8670
12:34:29	35.35	35.40	35.35	+0.05	3	8665
12:34:08	35.35	35.40	35.35	+0.05	1	8662
12:33:35	35.30	35.35	35.35	+0.05	1	8661
12:33:35	35.30	35.40	35.40	+0.10	5	8660
12:33:35	35.30	35.35	35.35	+0.05	3	8655
12:33:35	35.30	35.35	35.35	+0.05	5	8652
12:33:34	35.30	35.35	35.35	+0.05	9	8647
12:33:34	35.30	35.35	35.35	+0.05	23	8638
12:33:34	35.35	35.40	35.35	+0.05	27	8615
12:33:31	35.35	35.40	35.35	+0.05	2	8588
12:33:30	35.35	35.40	35.35	+0.05	1	8586
12:33:30	35.35	35.40	35.35	+0.05	23	8585
12:33:30	35.35	35.40	35.35	+0.05	1	8562
12:33:30	35.35	35.40	35.35	+0.05	1	8561
12:33:29	35.35	35.40	35.40	+0.10	5	8560
12:33:10	35.35	35.40	35.35	+0.05	3	8555
12:33:10	35.40	35.45	35.40	+0.10	67	8552
12:33:05	35.40	35.45	35.40	+0.10	12	8485
12:32:56	35.40	35.45	35.40	+0.10	1	8473
12:32:56	35.40	35.45	35.45	+0.15	1	8472
12:32:55	35.40	35.45	35.40	+0.10	3	8471
12:32:55	35.40	35.45	35.40	+0.10	12	8468
12:32:54	35.40	35.45	35.40	+0.10	3	8456
12:32:54	35.40	35.45	35.40	+0.10	1	8453
12:32:42	35.40	35.45	35.40	+0.10	3	8452
12:32:37	35.40	35.45	35.40	+0.10	1	8449
12:32:35	35.40	35.45	35.40	+0.10	1	8448
12:32:34	35.40	35.45	35.40	+0.10	11	8447
12:32:31	35.40	35.45	35.40	+0.10	5	8436
12:32:31	35.40	35.45	35.40	+0.10	15	8431
12:32:31	35.40	35.45	35.40	+0.10	1	8416
12:32:29	35.40	35.45	35.40	+0.10	1	8415
12:32:29	35.40	35.45	35.40	+0.10	6	8414
12:32:29	35.40	35.45	35.40	+0.10	2	8408
12:32:28	35.40	35.45	35.40	+0.10	23	8406
12:32:28	35.40	35.45	35.40	+0.10	1	8383
12:32:28	35.40	35.45	35.45	+0.15	1	8382
12:32:21	35.40	35.45	35.45	+0.15	1	8381
12:32:21	35.40	35.45	35.40	+0.10	1	8380
12:32:21	35.40	35.45	35.40	+0.10	15	8379
12:32:21	35.40	35.45	35.40	+0.10	11	8364
12:32:20	35.40	35.45	35.45	+0.15	5	8353
12:32:19	35.40	35.45	35.40	+0.10	1	8348
12:31:51	35.40	35.45	35.40	+0.10	1	8347
12:31:38	35.40	35.45	35.40	+0.10	1	8346
12:31:12	35.40	35.45	35.40	+0.10	1	8345
12:31:12	35.40	35.45	35.40	+0.10	1	8344
12:31:11	35.40	35.45	35.45	+0.15	5	8343
12:30:56	35.40	35.45	35.45	+0.15	15	8338
12:30:56	35.40	35.45	35.40	+0.10	3	8323
12:30:53	35.40	35.45	35.45	+0.15	1	8320
12:30:47	35.40	35.45	35.40	+0.10	1	8319
12:30:35	35.40	35.45	35.45	+0.15	20	8318
12:30:19	35.40	35.45	35.45	+0.15	1	8298
12:30:19	35.40	35.45	35.45	+0.15	1	8297
12:30:19	35.40	35.45	35.45	+0.15	12	8296
12:30:19	35.40	35.45	35.45	+0.15	10	8284
12:30:07	35.40	35.45	35.40	+0.10	1	8274
12:30:07	35.40	35.45	35.40	+0.10	1	8273
12:30:02	35.40	35.45	35.45	+0.15	5	8272
12:29:58	35.40	35.45	35.45	+0.15	1	8267
12:29:54	35.40	35.45	35.45	+0.15	1	8266
12:29:09	35.40	35.45	35.40	+0.10	3	8265
12:28:55	35.40	35.45	35.45	+0.15	1	8262
12:28:54	35.40	35.45	35.45	+0.15	5	8261
12:28:31	35.40	35.45	35.45	+0.15	1	8256
12:28:07	35.40	35.45	35.45	+0.15	2	8255
12:27:45	35.40	35.45	35.45	+0.15	5	8253
12:27:41	35.40	35.45	35.40	+0.10	5	8248
12:27:38	35.40	35.45	35.40	+0.10	1	8243
12:27:23	35.40	35.45	35.40	+0.10	3	8242
12:27:15	35.40	35.45	35.40	+0.10	1	8239
12:27:03	35.40	35.45	35.40	+0.10	3	8238
12:26:56	35.40	35.45	35.45	+0.15	2	8235
12:26:35	35.40	35.45	35.45	+0.15	5	8233
12:26:35	35.40	35.45	35.40	+0.10	1	8228
12:26:21	35.40	35.45	35.45	+0.15	1	8227
12:26:08	35.40	35.45	35.45	+0.15	10	8226
12:25:56	35.40	35.45	35.40	+0.10	12	8216
12:25:41	35.40	35.45	35.45	+0.15	1	8204
12:25:36	35.40	35.45	35.40	+0.10	3	8203
12:25:28	35.40	35.45	35.40	+0.10	1	8200
12:25:27	35.40	35.45	35.45	+0.15	5	8199
12:24:48	35.40	35.45	35.40	+0.10	1	8194
12:24:18	35.40	35.45	35.45	+0.15	5	8193
12:24:05	35.40	35.45	35.45	+0.15	10	8188
12:24:04	35.40	35.45	35.40	+0.10	3	8178
12:23:50	35.40	35.45	35.40	+0.10	3	8175
12:23:09	35.40	35.45	35.45	+0.15	5	8172
12:22:46	35.40	35.45	35.45	+0.15	50	8167
12:22:29	35.40	35.45	35.45	+0.15	1	8117
12:22:28	35.40	35.45	35.45	+0.15	1	8116
12:22:28	35.40	35.45	35.40	+0.10	8	8115
12:22:28	35.40	35.45	35.40	+0.10	3	8107
12:22:28	35.40	35.45	35.40	+0.10	3	8104
12:22:28	35.40	35.45	35.45	+0.15	1	8101
12:22:28	35.35	35.40	35.40	+0.10	48	8100
12:22:27	35.35	35.40	35.40	+0.10	114	8052
12:22:27	35.35	35.40	35.40	+0.10	18	7938
12:22:27	35.35	35.40	35.40	+0.10	50	7920
12:22:04	35.35	35.40	35.35	+0.05	3	7870
12:22:00	35.35	35.40	35.40	+0.10	5	7867
12:21:15	35.35	35.40	35.40	+0.10	15	7862
12:20:51	35.35	35.40	35.40	+0.10	5	7847
12:20:50	35.35	35.40	35.35	+0.05	6	7842
12:20:17	35.35	35.40	35.35	+0.05	3	7836
12:19:42	35.35	35.40	35.40	+0.10	5	7833
12:19:08	35.35	35.40	35.35	+0.05	1	7828
12:19:00	35.35	35.40	35.35	+0.05	1	7827
12:18:33	35.35	35.40	35.40	+0.10	1	7826
12:18:33	35.35	35.40	35.40	+0.10	5	7825
12:18:31	35.35	35.40	35.35	+0.05	3	7820
12:18:26	35.35	35.40	35.35	+0.05	1	7817
12:17:43	35.35	35.40	35.40	+0.10	1	7816
12:17:43	35.35	35.40	35.40	+0.10	15	7815
12:17:24	35.35	35.40	35.40	+0.10	5	7800
12:16:44	35.35	35.40	35.35	+0.05	3	7795
12:16:15	35.35	35.40	35.40	+0.10	5	7792
12:15:53	35.35	35.40	35.40	+0.10	20	7787
12:15:34	35.35	35.40	35.40	+0.10	1	7767
12:15:33	35.35	35.40	35.35	+0.05	2	7766
12:15:33	35.35	35.40	35.35	+0.05	4	7764
12:15:33	35.35	35.40	35.40	+0.10	1	7760
12:15:33	35.30	35.35	35.35	+0.05	238	7759
12:15:33	35.30	35.35	35.35	+0.05	15	7521
12:15:07	35.30	35.35	35.30	0	9	7506
12:15:06	35.30	35.35	35.30	0	4	7497
12:15:06	35.30	35.35	35.35	+0.05	5	7493
12:14:59	35.30	35.35	35.30	0	1	7488
12:14:59	35.25	35.30	35.30	0	6	7487
12:14:59	35.25	35.30	35.30	0	1	7481
12:14:59	35.25	35.30	35.30	0	26	7480
12:14:58	35.25	35.30	35.35	+0.05	7	7454
12:14:58	35.25	35.30	35.30	0	4	7447
12:14:58	35.25	35.30	35.30	0	4	7443
12:14:58	35.25	35.30	35.30	0	2	7439
12:14:58	35.25	35.30	35.30	0	2	7437
12:14:58	35.25	35.30	35.30	0	2	7435
12:14:58	35.30	35.35	35.30	0	176	7433
12:14:58	35.30	35.35	35.30	0	3	7257
12:14:56	35.30	35.35	35.30	0	1	7254
12:14:15	35.30	35.35	35.30	0	1	7253
12:14:03	35.30	35.35	35.30	0	1	7252
12:13:57	35.30	35.35	35.30	0	1	7251
12:13:57	35.30	35.35	35.35	+0.05	5	7250
12:13:49	35.30	35.35	35.30	0	4	7245
12:13:25	35.30	35.35	35.30	0	1	7241
12:13:11	35.30	35.35	35.30	0	3	7240
12:13:05	35.30	35.35	35.35	+0.05	6	7237
12:12:56	35.30	35.35	35.30	0	3	7231
12:12:48	35.30	35.35	35.35	+0.05	5	7228
12:12:34	35.30	35.35	35.30	0	1	7223
12:12:33	35.30	35.35	35.30	0	7	7222
12:12:22	35.30	35.35	35.30	0	10	7215
12:11:49	35.30	35.35	35.30	0	1	7205
12:11:39	35.30	35.35	35.35	+0.05	5	7204
12:11:25	35.30	35.35	35.30	0	3	7199
12:10:53	35.30	35.35	35.30	0	1	7196
12:10:30	35.30	35.35	35.35	+0.05	5	7195
12:10:05	35.30	35.35	35.30	0	1	7190
12:09:38	35.30	35.35	35.30	0	3	7189
12:09:21	35.30	35.35	35.30	0	1	7186
12:09:21	35.30	35.35	35.35	+0.05	5	7185
12:08:44	35.30	35.35	35.30	0	4	7180
12:08:35	35.30	35.35	35.30	0	1	7176
12:08:12	35.30	35.35	35.35	+0.05	5	7175
12:08:11	35.30	35.35	35.30	0	4	7170
12:07:52	35.30	35.35	35.30	0	3	7166
12:07:51	35.30	35.35	35.30	0	1	7163
12:07:18	35.30	35.35	35.35	+0.05	6	7162
12:07:17	35.30	35.35	35.30	0	1	7156
12:07:10	35.30	35.35	35.30	0	1	7155
12:06:57	35.30	35.35	35.30	0	4	7154
12:06:24	35.30	35.35	35.30	0	1	7150
12:06:12	35.30	35.35	35.30	0	1	7149
12:06:06	35.30	35.35	35.30	0	5	7148
12:06:05	35.30	35.35	35.30	0	3	7143
12:05:37	35.30	35.35	35.30	0	4	7140
12:05:30	35.30	35.35	35.30	0	1	7136
12:05:08	35.30	35.35	35.30	0	1	7135
12:04:46	35.30	35.35	35.30	0	1	7134
12:04:33	35.30	35.35	35.30	0	1	7133
12:04:19	35.30	35.35	35.30	0	3	7132
12:02:33	35.30	35.35	35.30	0	3	7129
12:02:00	35.30	35.35	35.30	0	1	7126
12:01:16	35.30	35.35	35.30	0	1	7125
12:01:11	35.30	35.35	35.35	+0.05	20	7124
12:00:53	35.30	35.35	35.30	0	1	7104
12:00:46	35.30	35.35	35.30	0	3	7103
12:00:41	35.30	35.35	35.30	0	1	7100
12:00:24	35.30	35.35	35.35	+0.05	15	7099
12:00:11	35.30	35.35	35.30	0	4	7084
11:59:41	35.30	35.35	35.30	0	1	7080
11:59:41	35.30	35.35	35.30	0	8	7079
11:59:00	35.30	35.35	35.30	0	1	7071
11:59:00	35.30	35.35	35.30	0	3	7070
11:58:54	35.30	35.35	35.30	0	5	7067
11:58:17	35.30	35.35	35.30	0	1	7062
11:58:11	35.30	35.35	35.30	0	1	7061
11:57:45	35.30	35.35	35.35	+0.05	1	7060
11:57:36	35.30	35.35	35.30	0	1	7059
11:57:13	35.30	35.35	35.30	0	3	7058
11:56:25	35.30	35.35	35.30	0	1	7055
11:56:12	35.30	35.35	35.30	0	1	7054
11:55:34	35.30	35.35	35.30	0	1	7053
11:55:33	35.30	35.35	35.30	0	1	7052
11:55:31	35.30	35.35	35.35	+0.05	1	7051
11:55:27	35.30	35.35	35.30	0	3	7050
11:53:42	35.30	35.35	35.35	+0.05	1	7047
11:53:40	35.30	35.35	35.30	0	3	7046
11:53:09	35.30	35.35	35.30	0	5	7043
11:52:40	35.30	35.35	35.35	+0.05	15	7038
11:52:40	35.30	35.35	35.35	+0.05	52	7023
11:52:38	35.30	35.35	35.30	0	1	6971
11:52:10	35.30	35.35	35.30	0	3	6970
11:51:54	35.30	35.35	35.30	0	3	6967
11:51:29	35.30	35.35	35.30	0	2	6964
11:50:39	35.25	35.30	35.30	0	1	6962
11:50:36	35.25	35.35	35.35	+0.05	15	6961
11:50:30	35.25	35.30	35.30	0	1	6946
11:50:28	35.25	35.30	35.30	0	5	6945
11:50:28	35.25	35.30	35.30	0	1	6940
11:50:27	35.25	35.30	35.30	0	1	6939
11:50:27	35.30	35.35	35.30	0	2	6938
11:50:17	35.25	35.30	35.30	0	1	6936
11:50:08	35.25	35.30	35.30	0	5	6935
11:50:08	35.25	35.30	35.30	0	3	6930
11:50:08	35.25	35.30	35.25	-0.05	2	6927
11:50:07	35.25	35.30	35.30	0	12	6925
11:50:07	35.25	35.30	35.30	0	160	6913
11:50:07	35.25	35.30	35.30	0	4	6753
11:50:07	35.25	35.30	35.30	0	2	6749
11:50:07	35.30	35.35	35.30	0	1	6747
11:49:49	35.30	35.35	35.30	0	1	6746
11:49:47	35.30	35.35	35.30	0	1	6745
11:49:22	35.30	35.35	35.30	0	1	6744
11:49:20	35.30	35.35	35.30	0	1	6743
11:49:16	35.30	35.35	35.30	0	5	6742
11:49:09	35.30	35.35	35.30	0	1	6737
11:49:08	35.30	35.35	35.30	0	4	6736
11:48:39	35.25	35.35	35.35	+0.05	5	6732
11:48:37	35.25	35.30	35.30	0	18	6727
11:48:37	35.25	35.30	35.30	0	4	6709
11:48:34	35.25	35.30	35.30	0	1	6705
11:48:34	35.25	35.30	35.30	0	2	6704
11:48:34	35.25	35.30	35.30	0	1	6702
11:48:34	35.25	35.30	35.30	0	6	6701
11:48:34	35.25	35.30	35.30	0	9	6695
11:48:33	35.30	35.35	35.30	0	1	6686
11:48:31	35.25	35.35	35.25	-0.05	1	6685
11:48:21	35.25	35.30	35.30	0	5	6684
11:48:21	35.25	35.30	35.30	0	1	6679
11:48:21	35.25	35.30	35.30	0	2	6678
11:48:21	35.30	35.35	35.30	0	1	6676
11:48:20	35.30	35.35	35.30	0	2	6675
11:48:05	35.30	35.35	35.30	0	2	6673
11:48:01	35.30	35.35	35.30	0	1	6671
11:48:01	35.30	35.35	35.30	0	5	6670
11:48:00	35.30	35.35	35.30	0	2	6665
11:48:00	35.30	35.35	35.30	0	2	6663
11:47:55	35.30	35.35	35.30	0	1	6661
11:47:49	35.30	35.35	35.30	0	2	6660
11:47:49	35.30	35.35	35.30	0	4	6658
11:47:22	35.30	35.35	35.30	0	1	6654
11:46:39	35.30	35.35	35.30	0	6	6653
11:46:35	35.30	35.35	35.35	+0.05	1	6647
11:46:34	35.30	35.35	35.30	0	3	6646
11:46:31	35.30	35.35	35.30	0	4	6643
11:46:29	35.30	35.35	35.35	+0.05	20	6639
11:46:21	35.30	35.35	35.35	+0.05	5	6619
11:46:14	35.30	35.35	35.30	0	1	6614
11:45:50	35.30	35.35	35.30	0	1	6613
11:45:31	35.30	35.35	35.30	0	3	6612
11:45:18	35.30	35.35	35.30	0	1	6609
11:45:12	35.30	35.35	35.35	+0.05	5	6608
11:45:03	35.30	35.35	35.30	0	1	6603
11:44:53	35.30	35.35	35.30	0	2	6602
11:44:48	35.30	35.35	35.30	0	3	6600
11:44:32	35.30	35.35	35.30	0	1	6597
11:44:20	35.25	35.30	35.30	0	2	6596
11:44:19	35.25	35.30	35.30	0	1	6594
11:44:19	35.25	35.30	35.30	0	3	6593
11:44:19	35.25	35.30	35.30	0	9	6590
11:44:19	35.30	35.35	35.30	0	11	6581
11:44:16	35.30	35.35	35.30	0	3	6570
11:44:16	35.30	35.35	35.30	0	14	6567
11:44:06	35.30	35.35	35.30	0	1	6553
11:43:54	35.30	35.35	35.30	0	1	6552
11:43:54	35.30	35.35	35.30	0	2	6551
11:43:02	35.30	35.35	35.30	0	1	6549
11:43:02	35.30	35.35	35.30	0	3	6548
11:43:02	35.30	35.35	35.30	0	1	6545
11:42:53	35.30	35.35	35.30	0	3	6544
11:42:43	35.30	35.35	35.30	0	1	6541
11:42:42	35.30	35.35	35.30	0	1	6540
11:42:27	35.30	35.35	35.30	0	1	6539
11:41:59	35.30	35.35	35.30	0	1	6538
11:41:53	35.30	35.35	35.30	0	3	6537
11:41:15	35.30	35.35	35.30	0	3	6534
11:41:14	35.30	35.35	35.30	0	2	6531
11:41:02	35.30	35.35	35.30	0	1	6529
11:41:02	35.30	35.35	35.30	0	1	6528
11:41:02	35.30	35.35	35.35	+0.05	15	6527
11:40:53	35.30	35.35	35.35	+0.05	2	6512
11:40:35	35.30	35.35	35.30	0	1	6510
11:40:35	35.30	35.35	35.30	0	1	6509
11:40:35	35.30	35.35	35.30	0	1	6508
11:40:35	35.30	35.35	35.30	0	2	6507
11:40:25	35.30	35.35	35.30	0	1	6505
11:40:14	35.30	35.35	35.30	0	1	6504
11:40:00	35.30	35.35	35.30	0	1	6503
11:39:29	35.30	35.35	35.30	0	1	6502
11:39:29	35.30	35.35	35.30	0	3	6501
11:39:28	35.30	35.35	35.30	0	1	6498
11:39:28	35.30	35.35	35.30	0	1	6497
11:39:05	35.30	35.35	35.30	0	1	6496
11:38:58	35.30	35.35	35.30	0	14	6495
11:38:48	35.30	35.35	35.30	0	3	6481
11:38:38	35.30	35.35	35.30	0	1	6478
11:38:05	35.30	35.35	35.30	0	1	6477
11:37:42	35.30	35.35	35.30	0	1	6476
11:37:42	35.30	35.35	35.30	0	3	6475
11:37:17	35.30	35.35	35.30	0	1	6472
11:37:15	35.30	35.35	35.30	0	6	6471
11:37:01	35.30	35.35	35.30	0	2	6465
11:36:57	35.30	35.35	35.30	0	2	6463
11:36:57	35.30	35.35	35.30	0	2	6461
11:36:32	35.30	35.35	35.30	0	2	6459
11:35:56	35.30	35.35	35.30	0	3	6457
11:35:52	35.30	35.35	35.30	0	2	6454
11:35:37	35.30	35.35	35.30	0	1	6452
11:35:36	35.30	35.35	35.30	0	2	6451
11:35:36	35.30	35.35	35.30	0	15	6449
11:35:25	35.30	35.35	35.30	0	31	6434
11:35:21	35.30	35.35	35.30	0	4	6403
11:35:21	35.30	35.35	35.30	0	3	6399
11:34:54	35.30	35.35	35.30	0	1	6396
11:34:30	35.30	35.35	35.30	0	2	6395
11:34:26	35.30	35.35	35.30	0	2	6393
11:34:12	35.30	35.35	35.30	0	6	6391
11:34:09	35.30	35.35	35.30	0	2	6385
11:34:09	35.30	35.35	35.30	0	3	6383
11:33:57	35.30	35.35	35.30	0	2	6380
11:32:39	35.25	35.35	35.25	-0.05	1	6378
11:32:34	35.25	35.30	35.30	0	1	6377
11:32:34	35.25	35.30	35.30	0	14	6376
11:32:34	35.25	35.30	35.30	0	10	6362
11:32:25	35.25	35.30	35.30	0	1	6352
11:32:23	35.25	35.30	35.25	-0.05	3	6351
11:31:57	35.25	35.30	35.30	0	1	6348
11:31:47	35.25	35.30	35.30	0	20	6347
11:31:30	35.25	35.30	35.30	0	1	6327
11:31:17	35.25	35.30	35.25	-0.05	1	6326
11:31:09	35.25	35.30	35.25	-0.05	1	6325
11:31:02	35.25	35.30	35.30	0	1	6324
11:30:36	35.25	35.30	35.25	-0.05	3	6323
11:30:34	35.25	35.30	35.30	0	1	6320
11:30:32	35.25	35.30	35.30	0	10	6319
11:30:21	35.25	35.30	35.25	-0.05	1	6309
11:30:08	35.25	35.30	35.30	0	1	6308
11:30:07	35.25	35.30	35.30	0	5	6307
11:30:07	35.25	35.30	35.30	0	14	6302
11:30:07	35.25	35.30	35.30	0	15	6288
11:30:07	35.25	35.30	35.30	0	1	6273
11:29:39	35.25	35.30	35.30	0	1	6272
11:29:11	35.25	35.30	35.30	0	1	6271
11:28:50	35.25	35.30	35.25	-0.05	3	6270
11:28:44	35.25	35.30	35.30	0	1	6267
11:28:31	35.25	35.30	35.30	0	10	6266
11:28:16	35.25	35.30	35.30	0	1	6256
11:27:48	35.25	35.30	35.30	0	1	6255
11:27:21	35.25	35.30	35.30	0	1	6254
11:26:53	35.25	35.30	35.30	0	1	6253
11:26:29	35.25	35.30	35.30	0	10	6252
11:26:25	35.25	35.30	35.30	0	1	6242
11:25:58	35.25	35.30	35.30	0	1	6241
11:25:30	35.25	35.30	35.30	0	15	6240
11:25:30	35.25	35.30	35.30	0	1	6225
11:25:03	35.25	35.30	35.30	0	1	6224
11:24:36	35.25	35.30	35.30	0	5	6223
11:24:35	35.25	35.30	35.30	0	1	6218
11:24:29	35.25	35.30	35.25	-0.05	6	6217
11:24:28	35.25	35.30	35.30	0	10	6211
11:24:08	35.25	35.30	35.30	0	1	6201
11:24:08	35.25	35.30	35.30	0	19	6200
11:24:08	35.25	35.30	35.30	0	52	6181
11:24:08	35.25	35.30	35.30	0	1	6129
11:24:07	35.25	35.30	35.30	0	1	6128
11:24:07	35.25	35.30	35.30	0	15	6127
11:24:07	35.25	35.30	35.25	-0.05	2	6112
11:24:07	35.25	35.30	35.25	-0.05	109	6110
11:24:07	35.25	35.30	35.25	-0.05	1	6001
11:24:07	35.25	35.30	35.25	-0.05	15	6000
11:24:07	35.25	35.30	35.25	-0.05	12	5985
11:24:07	35.25	35.30	35.25	-0.05	1	5973
11:24:07	35.25	35.30	35.30	0	5	5972
11:24:07	35.25	35.30	35.30	0	13	5967
11:24:07	35.25	35.30	35.30	0	1	5954
11:24:03	35.25	35.30	35.25	-0.05	5	5953
11:23:57	35.25	35.30	35.25	-0.05	1	5948
11:23:57	35.25	35.30	35.25	-0.05	3	5947
11:23:40	35.25	35.30	35.30	0	1	5944
11:23:28	35.25	35.30	35.30	0	5	5943
11:23:27	35.25	35.30	35.25	-0.05	1	5938
11:23:15	35.25	35.30	35.30	0	7	5937
11:23:15	35.30	35.35	35.30	0	1	5930
11:23:03	35.25	35.35	35.35	+0.05	1	5929
11:23:02	35.25	35.30	35.30	0	1	5928
11:23:02	35.25	35.35	35.25	-0.05	9	5927
11:23:02	35.25	35.30	35.30	0	1	5918
11:23:02	35.25	35.30	35.30	0	2	5917
11:23:02	35.25	35.30	35.30	0	99	5915
11:23:02	35.25	35.30	35.30	0	9	5816
11:23:01	35.30	35.35	35.30	0	127	5807
11:22:59	35.30	35.35	35.30	0	1	5680
11:22:58	35.30	35.35	35.30	0	15	5679
11:22:56	35.30	35.35	35.30	0	1	5664
11:22:55	35.30	35.35	35.30	0	21	5663
11:22:55	35.30	35.35	35.30	0	12	5642
11:22:54	35.30	35.35	35.30	0	1	5630
11:22:41	35.30	35.35	35.30	0	4	5629
11:22:41	35.30	35.35	35.30	0	1	5625
11:22:26	35.30	35.35	35.30	0	1	5624
11:22:26	35.30	35.35	35.35	+0.05	5	5623
11:22:20	35.30	35.35	35.35	+0.05	5	5618
11:22:04	35.30	35.35	35.30	0	1	5613
11:21:54	35.30	35.35	35.30	0	1	5612
11:21:24	35.30	35.35	35.30	0	4	5611
11:21:17	35.30	35.35	35.30	0	1	5607
11:21:04	35.30	35.35	35.30	0	1	5606
11:20:53	35.30	35.35	35.30	0	2	5605
11:20:45	35.30	35.35	35.30	0	2	5603
11:20:30	35.30	35.35	35.30	0	1	5601
11:20:16	35.30	35.35	35.30	0	3	5600
11:20:16	35.30	35.35	35.30	0	1	5597
11:20:15	35.30	35.35	35.30	0	1	5596
11:20:04	35.30	35.35	35.35	+0.05	5	5595
11:19:47	35.30	35.35	35.30	0	2	5590
11:19:47	35.30	35.35	35.30	0	3	5588
11:19:45	35.30	35.35	35.30	0	1	5585
11:19:36	35.30	35.35	35.30	0	1	5584
11:19:23	35.30	35.35	35.30	0	2	5583
11:19:23	35.30	35.35	35.30	0	1	5581
11:18:56	35.30	35.35	35.35	+0.05	5	5580
11:18:50	35.30	35.35	35.30	0	2	5575
11:18:50	35.30	35.35	35.30	0	1	5573
11:18:50	35.30	35.35	35.30	0	2	5572
11:18:49	35.30	35.35	35.30	0	3	5570
11:18:40	35.30	35.35	35.30	0	1	5567
11:18:28	35.30	35.35	35.30	0	1	5566
11:18:28	35.30	35.35	35.30	0	1	5565
11:18:17	35.30	35.35	35.30	0	1	5564
11:18:11	35.30	35.35	35.30	0	1	5563
11:18:11	35.30	35.35	35.30	0	2	5562
11:17:48	35.30	35.35	35.30	0	1	5560
11:17:48	35.30	35.35	35.35	+0.05	5	5559
11:17:36	35.30	35.35	35.30	0	1	5554
11:17:36	35.30	35.35	35.30	0	10	5553
11:17:23	35.30	35.35	35.30	0	4	5543
11:17:23	35.30	35.35	35.30	0	1	5539
11:17:13	35.30	35.35	35.30	0	3	5538
11:17:05	35.30	35.35	35.30	0	1	5535
11:17:05	35.30	35.35	35.35	+0.05	20	5534
11:16:59	35.30	35.35	35.30	0	1	5514
11:16:55	35.30	35.35	35.30	0	1	5513
11:16:33	35.30	35.35	35.30	0	3	5512
11:16:21	35.30	35.35	35.30	0	1	5509
11:16:20	35.30	35.35	35.30	0	2	5508
11:16:11	35.30	35.35	35.30	0	1	5506
11:16:03	35.30	35.35	35.30	0	1	5505
11:16:03	35.30	35.35	35.30	0	1	5504
11:15:32	35.30	35.35	35.30	0	1	5503
11:15:32	35.30	35.35	35.30	0	2	5502
11:15:32	35.30	35.35	35.35	+0.05	5	5500
11:15:23	35.30	35.35	35.30	0	1	5495
11:15:12	35.30	35.35	35.30	0	1	5494
11:15:12	35.30	35.35	35.30	0	2	5493
11:14:43	35.30	35.35	35.30	0	1	5491
11:14:36	35.30	35.35	35.30	0	1	5490
11:14:24	35.30	35.35	35.30	0	1	5489
11:14:24	35.30	35.35	35.35	+0.05	5	5488
11:14:03	35.30	35.35	35.30	0	1	5483
11:13:50	35.30	35.35	35.30	0	1	5482
11:13:50	35.30	35.35	35.30	0	20	5481
11:13:44	35.30	35.35	35.30	0	1	5461
11:13:26	35.30	35.35	35.30	0	1	5460
11:13:26	35.30	35.35	35.30	0	1	5459
11:13:16	35.30	35.35	35.35	+0.05	5	5458
11:12:45	35.30	35.35	35.30	0	1	5453
11:12:45	35.30	35.35	35.30	0	1	5452
11:12:08	35.30	35.35	35.30	0	1	5451
11:12:08	35.30	35.35	35.35	+0.05	5	5450
11:11:56	35.30	35.35	35.30	0	10	5445
11:11:51	35.30	35.35	35.30	0	1	5435
11:11:37	35.30	35.35	35.30	0	1	5434
11:11:13	35.30	35.35	35.30	0	1	5433
11:11:00	35.30	35.35	35.30	0	1	5432
11:11:00	35.30	35.35	35.35	+0.05	5	5431
11:10:39	35.30	35.35	35.30	0	1	5426
11:10:39	35.30	35.35	35.35	+0.05	15	5425
11:10:13	35.30	35.35	35.35	+0.05	1	5410
11:10:02	35.30	35.35	35.30	0	1	5409
11:09:52	35.30	35.35	35.35	+0.05	5	5408
11:09:09	35.30	35.35	35.30	0	1	5403
11:08:44	35.30	35.35	35.35	+0.05	5	5402
11:07:46	35.30	35.35	35.30	0	1	5397
11:07:36	35.30	35.35	35.35	+0.05	5	5396
11:07:32	35.30	35.35	35.35	+0.05	1	5391
11:06:28	35.30	35.35	35.35	+0.05	5	5390
11:06:16	35.30	35.35	35.30	0	10	5385
11:05:21	35.30	35.35	35.30	0	5	5375
11:05:20	35.30	35.35	35.35	+0.05	5	5370
11:04:37	35.30	35.35	35.30	0	1	5365
11:04:12	35.30	35.35	35.35	+0.05	5	5364
11:03:04	35.30	35.35	35.35	+0.05	5	5359
11:02:23	35.30	35.35	35.30	0	1	5354
11:02:23	35.25	35.30	35.30	0	12	5353
11:02:10	35.25	35.30	35.30	0	10	5341
11:02:00	35.25	35.30	35.30	0	1	5331
11:01:56	35.25	35.30	35.30	0	5	5330
11:01:49	35.25	35.30	35.30	0	6	5325
11:01:32	35.25	35.30	35.30	0	1	5319
11:01:04	35.20	35.30	35.30	0	1	5318
11:00:48	35.20	35.30	35.30	0	5	5317
11:00:37	35.20	35.30	35.30	0	1	5312
11:00:22	35.20	35.25	35.25	-0.05	15	5311
11:00:09	35.20	35.25	35.25	-0.05	1	5296
11:00:09	35.20	35.25	35.25	-0.05	10	5295
11:00:09	35.20	35.25	35.25	-0.05	10	5285
11:00:09	35.20	35.25	35.25	-0.05	1	5275
11:00:03	35.20	35.25	35.25	-0.05	1	5274
11:00:02	35.20	35.25	35.25	-0.05	1	5273
11:00:02	35.20	35.25	35.25	-0.05	13	5272
11:00:01	35.20	35.25	35.25	-0.05	7	5259
10:59:41	35.20	35.25	35.25	-0.05	1	5252
10:59:40	35.20	35.25	35.25	-0.05	5	5251
10:59:27	35.20	35.25	35.25	-0.05	10	5246
10:59:26	35.20	35.25	35.25	-0.05	3	5236
10:59:14	35.20	35.25	35.25	-0.05	1	5233
10:58:46	35.20	35.25	35.25	-0.05	1	5232
10:58:35	35.20	35.25	35.25	-0.05	3	5231
10:58:32	35.20	35.25	35.25	-0.05	5	5228
10:58:18	35.20	35.25	35.25	-0.05	1	5223
10:58:07	35.20	35.25	35.25	-0.05	16	5222
10:58:07	35.20	35.25	35.25	-0.05	10	5206
10:57:51	35.20	35.25	35.25	-0.05	1	5196
10:57:24	35.20	35.25	35.25	-0.05	5	5195
10:57:23	35.20	35.25	35.25	-0.05	1	5190
10:57:20	35.20	35.25	35.25	-0.05	1	5189
10:56:56	35.20	35.25	35.25	-0.05	1	5188
10:56:46	35.20	35.25	35.20	-0.10	2	5187
10:56:39	35.20	35.25	35.20	-0.10	2	5185
10:56:28	35.20	35.25	35.25	-0.05	1	5183
10:56:16	35.20	35.25	35.25	-0.05	5	5182
10:56:06	35.20	35.25	35.25	-0.05	10	5177
10:56:03	35.20	35.25	35.25	-0.05	5	5167
10:56:03	35.20	35.25	35.25	-0.05	80	5162
10:56:00	35.20	35.25	35.25	-0.05	1	5082
10:55:59	35.20	35.25	35.20	-0.10	2	5081
10:55:58	35.25	35.30	35.25	-0.05	1	5079
10:55:54	35.25	35.30	35.25	-0.05	1	5078
10:55:52	35.25	35.30	35.25	-0.05	2	5077
10:55:52	35.25	35.30	35.25	-0.05	6	5075
10:55:52	35.25	35.30	35.25	-0.05	6	5069
10:55:52	35.25	35.30	35.25	-0.05	2	5063
10:55:51	35.25	35.30	35.25	-0.05	21	5061
10:55:44	35.25	35.30	35.30	0	5	5040
10:55:33	35.25	35.30	35.30	0	1	5035
10:55:08	35.25	35.30	35.30	0	5	5034
10:55:05	35.25	35.30	35.30	0	1	5029
10:54:54	35.30	35.35	35.30	0	107	5028
10:54:42	35.30	35.35	35.30	0	1	4921
10:54:30	35.30	35.35	35.30	0	9	4920
10:54:00	35.30	35.35	35.35	+0.05	5	4911
10:52:52	35.30	35.35	35.35	+0.05	5	4906
10:52:04	35.30	35.35	35.30	0	9	4901
10:51:44	35.30	35.35	35.35	+0.05	5	4892
10:50:52	35.30	35.35	35.30	0	2	4887
10:50:51	35.30	35.35	35.35	+0.05	15	4885
10:50:36	35.30	35.35	35.35	+0.05	5	4870
10:50:29	35.30	35.35	35.30	0	2	4865
10:50:25	35.30	35.35	35.30	0	1	4863
10:50:21	35.30	35.35	35.30	0	1	4862
10:50:21	35.30	35.35	35.30	0	2	4861
10:50:09	35.30	35.35	35.30	0	1	4859
10:50:06	35.30	35.35	35.30	0	2	4858
10:49:31	35.30	35.35	35.30	0	1	4856
10:49:28	35.30	35.35	35.35	+0.05	5	4855
10:49:27	35.30	35.35	35.30	0	1	4850
10:49:11	35.30	35.35	35.30	0	7	4849
10:48:55	35.30	35.35	35.30	0	1	4842
10:48:51	35.30	35.35	35.30	0	1	4841
10:48:46	35.30	35.35	35.35	+0.05	1	4840
10:48:20	35.30	35.35	35.35	+0.05	5	4839
10:47:41	35.30	35.35	35.35	+0.05	20	4834
10:47:12	35.30	35.35	35.35	+0.05	5	4814
10:47:12	35.30	35.35	35.30	0	2	4809
10:46:28	35.25	35.35	35.25	-0.05	1	4807
10:46:23	35.30	35.35	35.30	0	1	4806
10:46:23	35.25	35.30	35.30	0	11	4805
10:46:19	35.25	35.30	35.30	0	1	4794
10:46:04	35.25	35.30	35.30	0	5	4793
10:46:03	35.20	35.30	35.30	0	84	4788
10:45:52	35.20	35.30	35.30	0	1	4704
10:45:37	35.20	35.25	35.25	-0.05	2	4703
10:45:37	35.20	35.25	35.25	-0.05	2	4701
10:45:37	35.20	35.25	35.25	-0.05	2	4699
10:45:36	35.20	35.25	35.25	-0.05	2	4697
10:45:36	35.25	35.30	35.25	-0.05	13	4695
10:45:24	35.25	35.30	35.30	0	1	4682
10:45:16	35.25	35.30	35.25	-0.05	12	4681
10:45:16	35.25	35.30	35.25	-0.05	12	4669
10:45:15	35.25	35.30	35.25	-0.05	14	4657
10:45:15	35.25	35.30	35.25	-0.05	12	4643
10:44:56	35.25	35.30	35.30	0	5	4631
10:44:56	35.25	35.30	35.30	0	1	4626
10:44:29	35.25	35.30	35.30	0	1	4625
10:44:17	35.25	35.30	35.25	-0.05	2	4624
10:44:01	35.25	35.30	35.30	0	1	4622
10:43:54	35.25	35.30	35.25	-0.05	10	4621
10:43:48	35.25	35.30	35.30	0	5	4611
10:43:34	35.25	35.30	35.30	0	1	4606
10:43:24	35.25	35.30	35.30	0	1	4605
10:43:23	35.30	35.35	35.30	0	136	4604
10:42:40	35.30	35.35	35.35	+0.05	5	4468
10:42:31	35.30	35.35	35.30	0	1	4463
10:42:24	35.30	35.35	35.30	0	10	4462
10:41:32	35.30	35.35	35.35	+0.05	5	4452
10:41:01	35.30	35.35	35.30	0	5	4447
10:40:55	35.30	35.35	35.35	+0.05	1	4442
10:40:54	35.30	35.35	35.35	+0.05	15	4441
10:40:24	35.30	35.35	35.35	+0.05	5	4426
10:39:37	35.30	35.35	35.35	+0.05	1	4421
10:39:34	35.30	35.35	35.35	+0.05	10	4420
10:39:16	35.30	35.35	35.35	+0.05	5	4410
10:38:27	35.30	35.35	35.30	0	5	4405
10:38:08	35.30	35.35	35.35	+0.05	5	4400
10:38:04	35.30	35.35	35.35	+0.05	4	4395
10:38:03	35.30	35.35	35.35	+0.05	1	4391
10:38:03	35.30	35.35	35.35	+0.05	4	4390
10:38:02	35.30	35.35	35.30	0	18	4386
10:38:02	35.30	35.35	35.30	0	2	4368
10:38:02	35.30	35.35	35.30	0	1	4366
10:38:02	35.25	35.30	35.30	0	2	4365
10:38:02	35.25	35.30	35.30	0	145	4363
10:38:02	35.25	35.30	35.30	0	1	4218
10:37:34	35.25	35.30	35.30	0	1	4217
10:37:27	35.25	35.30	35.25	-0.05	1	4216
10:37:27	35.25	35.30	35.25	-0.05	1	4215
10:37:07	35.25	35.30	35.30	0	1	4214
10:37:06	35.25	35.30	35.30	0	1	4213
10:37:00	35.25	35.30	35.30	0	5	4212
10:36:47	35.25	35.30	35.25	-0.05	1	4207
10:36:47	35.25	35.30	35.25	-0.05	5	4206
10:36:39	35.25	35.30	35.30	0	1	4201
10:36:31	35.25	35.30	35.25	-0.05	1	4200
10:36:11	35.25	35.30	35.30	0	1	4199
10:36:02	35.25	35.30	35.25	-0.05	1	4198
10:35:52	35.25	35.30	35.30	0	5	4197
10:35:43	35.25	35.30	35.30	0	1	4192
10:35:36	35.25	35.30	35.25	-0.05	1	4191
10:35:16	35.25	35.30	35.30	0	1	4190
10:35:15	35.25	35.30	35.25	-0.05	1	4189
10:35:00	35.25	35.30	35.30	0	2	4188
10:35:00	35.25	35.30	35.30	0	29	4186
10:34:48	35.25	35.30	35.30	0	1	4157
10:34:44	35.25	35.30	35.30	0	5	4156
10:34:42	35.25	35.30	35.30	0	2	4151
10:34:42	35.25	35.30	35.30	0	2	4149
10:34:36	35.25	35.30	35.30	0	111	4147
10:34:33	35.25	35.30	35.25	-0.05	1	4036
10:34:20	35.25	35.30	35.30	0	1	4035
10:34:16	35.30	35.35	35.30	0	28	4034
10:34:16	35.30	35.35	35.30	0	1	4006
10:34:16	35.30	35.35	35.30	0	20	4005
10:34:16	35.30	35.35	35.30	0	33	3985
10:34:14	35.30	35.35	35.30	0	25	3952
10:34:14	35.35	35.40	35.35	+0.05	121	3927
10:34:14	35.35	35.40	35.35	+0.05	5	3806
10:34:13	35.35	35.40	35.40	+0.10	1	3801
10:33:36	35.35	35.40	35.40	+0.10	5	3800
10:32:59	35.35	35.40	35.40	+0.10	1	3795
10:32:59	35.35	35.40	35.40	+0.10	20	3794
10:32:45	35.35	35.40	35.40	+0.10	1	3774
10:32:45	35.35	35.40	35.35	+0.05	1	3773
10:32:45	35.35	35.40	35.35	+0.05	1	3772
10:32:31	35.35	35.40	35.35	+0.05	1	3771
10:32:28	35.35	35.40	35.40	+0.10	5	3770
10:32:03	35.35	35.40	35.35	+0.05	1	3765
10:32:03	35.35	35.40	35.35	+0.05	1	3764
10:31:59	35.35	35.40	35.35	+0.05	2	3763
10:31:53	35.35	35.40	35.35	+0.05	1	3761
10:31:41	35.35	35.40	35.35	+0.05	5	3760
10:31:31	35.35	35.40	35.35	+0.05	1	3755
10:31:20	35.35	35.40	35.40	+0.10	5	3754
10:30:59	35.35	35.40	35.35	+0.05	1	3749
10:30:59	35.35	35.40	35.35	+0.05	1	3748
10:30:45	35.35	35.40	35.35	+0.05	5	3747
10:30:31	35.35	35.40	35.35	+0.05	3	3742
10:30:30	35.35	35.40	35.40	+0.10	15	3739
10:30:23	35.35	35.40	35.35	+0.05	1	3724
10:30:12	35.35	35.40	35.40	+0.10	5	3723
10:30:04	35.35	35.40	35.35	+0.05	1	3718
10:29:52	35.35	35.40	35.40	+0.10	8	3717
10:29:47	35.35	35.40	35.35	+0.05	2	3709
10:29:39	35.35	35.40	35.35	+0.05	1	3707
10:29:28	35.35	35.40	35.35	+0.05	26	3706
10:29:28	35.35	35.40	35.35	+0.05	2	3680
10:29:28	35.35	35.40	35.40	+0.10	4	3678
10:29:19	35.35	35.40	35.35	+0.05	5	3674
10:29:08	35.35	35.40	35.35	+0.05	1	3669
10:29:08	35.35	35.40	35.40	+0.10	1	3668
10:29:08	35.35	35.40	35.35	+0.05	5	3667
10:29:04	35.35	35.40	35.40	+0.10	5	3662
10:29:03	35.35	35.40	35.35	+0.05	1	3657
10:28:52	35.35	35.40	35.40	+0.10	2	3656
10:28:36	35.35	35.40	35.40	+0.10	4	3654
10:28:35	35.35	35.40	35.35	+0.05	1	3650
10:28:23	35.35	35.40	35.35	+0.05	1	3649
10:28:12	35.35	35.40	35.40	+0.10	3	3648
10:27:56	35.35	35.40	35.40	+0.10	5	3645
10:27:24	35.35	35.40	35.35	+0.05	2	3640
10:27:00	35.35	35.40	35.35	+0.05	1	3638
10:26:49	35.35	35.40	35.40	+0.10	1	3637
10:26:48	35.35	35.40	35.40	+0.10	5	3636
10:26:47	35.35	35.40	35.35	+0.05	10	3631
10:26:35	35.35	35.40	35.35	+0.05	2	3621
10:25:40	35.35	35.40	35.40	+0.10	5	3619
10:25:13	35.35	35.40	35.40	+0.10	3	3614
10:24:59	35.35	35.40	35.40	+0.10	1	3611
10:24:59	35.35	35.40	35.40	+0.10	10	3610
10:24:56	35.35	35.40	35.35	+0.05	3	3600
10:24:32	35.35	35.40	35.40	+0.10	5	3597
10:24:19	35.35	35.40	35.35	+0.05	1	3592
10:23:41	35.35	35.40	35.35	+0.05	1	3591
10:23:39	35.35	35.40	35.40	+0.10	5	3590
10:23:15	35.35	35.40	35.35	+0.05	1	3585
10:23:07	35.35	35.40	35.40	+0.10	1	3584
10:23:07	35.35	35.40	35.35	+0.05	3	3583
10:22:52	35.35	35.40	35.35	+0.05	1	3580
10:22:35	35.35	35.40	35.35	+0.05	2	3579
10:21:06	35.30	35.35	35.35	+0.05	1	3577
10:21:02	35.30	35.35	35.35	+0.05	10	3576
10:21:02	35.30	35.40	35.40	+0.10	1	3566
10:21:02	35.30	35.35	35.35	+0.05	16	3565
10:20:28	35.30	35.35	35.35	+0.05	2	3549
10:20:28	35.30	35.35	35.35	+0.05	30	3547
10:19:52	35.30	35.35	35.35	+0.05	13	3517
10:19:50	35.30	35.35	35.35	+0.05	1	3504
10:19:50	35.30	35.35	35.35	+0.05	15	3503
10:18:33	35.30	35.35	35.35	+0.05	1	3488
10:18:19	35.30	35.35	35.35	+0.05	1	3487
10:18:17	35.30	35.35	35.35	+0.05	20	3486
10:18:07	35.30	35.35	35.30	0	1	3466
10:18:06	35.25	35.30	35.30	0	76	3465
10:17:59	35.25	35.30	35.25	-0.05	1	3389
10:17:45	35.25	35.30	35.30	0	1	3388
10:17:33	35.20	35.25	35.25	-0.05	1	3387
10:17:33	35.20	35.25	35.25	-0.05	1	3386
10:17:33	35.20	35.25	35.25	-0.05	15	3385
10:17:17	35.20	35.25	35.25	-0.05	1	3370
10:16:50	35.20	35.25	35.25	-0.05	1	3369
10:16:25	35.20	35.25	35.25	-0.05	1	3368
10:16:23	35.20	35.25	35.25	-0.05	73	3367
10:16:22	35.20	35.25	35.25	-0.05	1	3294
10:16:19	35.15	35.20	35.20	-0.10	27	3293
10:16:08	35.15	35.20	35.15	-0.15	3	3266
10:16:08	35.10	35.15	35.15	-0.15	15	3263
10:16:08	35.10	35.15	35.15	-0.15	43	3248
10:16:08	35.10	35.15	35.15	-0.15	54	3205
10:16:06	35.10	35.15	35.10	-0.20	1	3151
10:15:54	35.10	35.15	35.15	-0.15	1	3150
10:15:37	35.10	35.15	35.10	-0.20	1	3149
10:15:27	35.10	35.15	35.15	-0.15	1	3148
10:15:07	35.10	35.15	35.10	-0.20	1	3147
10:14:59	35.10	35.15	35.15	-0.15	1	3146
10:14:47	35.10	35.15	35.10	-0.20	3	3145
10:14:31	35.10	35.15	35.15	-0.15	1	3142
10:14:04	35.10	35.15	35.15	-0.15	1	3141
10:13:36	35.10	35.15	35.15	-0.15	1	3140
10:13:22	35.10	35.15	35.15	-0.15	5	3139
10:13:21	35.10	35.15	35.15	-0.15	2	3134
10:13:20	35.10	35.15	35.10	-0.20	1	3132
10:13:20	35.10	35.15	35.10	-0.20	2	3131
10:13:20	35.05	35.10	35.10	-0.20	133	3129
10:13:20	35.05	35.10	35.10	-0.20	2	2996
10:13:20	35.05	35.10	35.10	-0.20	29	2994
10:13:20	35.05	35.10	35.10	-0.20	5	2965
10:13:08	35.05	35.10	35.10	-0.20	1	2960
10:12:52	35.05	35.10	35.05	-0.25	1	2959
10:12:41	35.05	35.10	35.10	-0.20	1	2958
10:12:26	35.05	35.10	35.05	-0.25	1	2957
10:12:13	35.05	35.15	35.15	-0.15	1	2956
10:12:09	35.05	35.10	35.10	-0.20	1	2955
10:11:56	35.10	35.15	35.10	-0.20	10	2954
10:11:45	35.05	35.15	35.15	-0.15	1	2944
10:11:28	35.05	35.10	35.10	-0.20	1	2943
10:11:18	35.05	35.15	35.15	-0.15	1	2942
10:10:50	35.05	35.15	35.15	-0.15	1	2941
10:10:42	35.05	35.10	35.10	-0.20	5	2940
10:10:41	35.05	35.10	35.10	-0.20	1	2935
10:10:28	35.05	35.10	35.10	-0.20	1	2934
10:10:27	35.10	35.20	35.10	-0.20	1	2933
10:10:22	35.05	35.20	35.20	-0.10	1	2932
10:09:55	35.05	35.20	35.20	-0.10	1	2931
10:09:50	35.10	35.20	35.10	-0.20	2	2930
10:09:40	35.05	35.20	35.05	-0.25	11	2928
10:09:27	35.05	35.20	35.20	-0.10	1	2917
10:08:59	35.05	35.20	35.20	-0.10	1	2916
10:08:32	35.05	35.20	35.20	-0.10	1	2915
10:08:22	35.05	35.20	35.05	-0.25	14	2914
10:08:04	35.05	35.10	35.10	-0.20	5	2900
10:08:04	35.05	35.10	35.10	-0.20	5	2895
10:08:04	35.10	35.20	35.10	-0.20	39	2890
10:08:04	35.10	35.20	35.20	-0.10	1	2851
10:07:53	35.10	35.20	35.10	-0.20	20	2850
10:07:36	35.10	35.20	35.20	-0.10	1	2830
10:07:09	35.10	35.20	35.20	-0.10	1	2829
10:06:41	35.10	35.20	35.20	-0.10	1	2828
10:06:35	35.10	35.20	35.10	-0.20	1	2827
10:06:28	35.10	35.20	35.10	-0.20	5	2826
10:06:14	35.15	35.20	35.15	-0.15	5	2821
10:06:13	35.15	35.20	35.15	-0.15	14	2816
10:06:13	35.15	35.20	35.20	-0.10	1	2802
10:06:13	35.15	35.20	35.20	-0.10	1	2801
10:06:10	35.15	35.20	35.15	-0.15	5	2800
10:06:00	35.15	35.20	35.20	-0.10	3	2795
10:05:46	35.15	35.20	35.20	-0.10	1	2792
10:05:41	35.15	35.20	35.20	-0.10	1	2791
10:05:41	35.15	35.20	35.20	-0.10	15	2790
10:05:18	35.15	35.20	35.20	-0.10	1	2775
10:04:50	35.15	35.20	35.20	-0.10	1	2774
10:04:23	35.15	35.20	35.20	-0.10	1	2773
10:03:55	35.15	35.20	35.20	-0.10	1	2772
10:03:35	35.15	35.20	35.20	-0.10	1	2771
10:03:35	35.15	35.20	35.20	-0.10	20	2770
10:03:28	35.15	35.20	35.20	-0.10	1	2750
10:03:00	35.15	35.20	35.20	-0.10	1	2749
10:02:48	35.15	35.20	35.20	-0.10	2	2748
10:02:32	35.15	35.20	35.20	-0.10	1	2746
10:02:05	35.15	35.20	35.20	-0.10	2	2745
10:02:05	35.15	35.20	35.20	-0.10	1	2743
10:01:37	35.15	35.20	35.20	-0.10	1	2742
10:01:23	35.15	35.20	35.20	-0.10	1	2741
10:01:21	35.15	35.20	35.20	-0.10	1	2740
10:01:21	35.15	35.20	35.15	-0.15	4	2739
10:01:21	35.15	35.20	35.20	-0.10	1	2735
10:01:21	35.15	35.20	35.15	-0.15	4	2734
10:01:21	35.15	35.20	35.20	-0.10	2	2730
10:01:21	35.15	35.20	35.20	-0.10	4	2728
10:01:21	35.15	35.20	35.20	-0.10	1	2724
10:01:21	35.15	35.20	35.20	-0.10	1	2723
10:01:21	35.15	35.20	35.20	-0.10	1	2722
10:01:21	35.10	35.15	35.15	-0.15	170	2721
10:01:21	35.10	35.15	35.15	-0.15	24	2551
10:01:09	35.10	35.15	35.15	-0.15	1	2527
10:00:43	35.05	35.15	35.15	-0.15	1	2526
10:00:42	35.05	35.15	35.15	-0.15	1	2525
10:00:42	35.05	35.15	35.15	-0.15	2	2524
10:00:42	35.05	35.10	35.10	-0.20	6	2522
10:00:42	35.05	35.10	35.10	-0.20	10	2516
10:00:42	35.05	35.10	35.10	-0.20	71	2506
10:00:42	35.05	35.10	35.10	-0.20	15	2435
10:00:42	35.05	35.10	35.10	-0.20	7	2420
10:00:42	35.10	35.15	35.10	-0.20	41	2413
10:00:42	35.10	35.15	35.15	-0.15	1	2372
10:00:39	35.10	35.15	35.10	-0.20	1	2371
10:00:38	35.10	35.15	35.10	-0.20	2	2370
10:00:38	35.10	35.15	35.10	-0.20	1	2368
10:00:14	35.10	35.15	35.10	-0.20	2	2367
10:00:14	35.10	35.15	35.15	-0.15	1	2365
10:00:09	35.10	35.15	35.10	-0.20	2	2364
10:00:08	35.10	35.15	35.10	-0.20	1	2362
10:00:05	35.10	35.15	35.15	-0.15	7	2361
10:00:04	35.10	35.15	35.10	-0.20	2	2354
10:00:04	35.10	35.15	35.10	-0.20	1	2352
09:59:46	35.10	35.15	35.15	-0.15	1	2351
09:59:39	35.10	35.15	35.10	-0.20	1	2350
09:59:26	35.10	35.15	35.15	-0.15	2	2349
09:59:26	35.10	35.15	35.15	-0.15	10	2347
09:59:19	35.10	35.15	35.15	-0.15	1	2337
09:59:03	35.10	35.15	35.10	-0.20	1	2336
09:58:51	35.10	35.15	35.15	-0.15	1	2335
09:58:44	35.10	35.15	35.10	-0.20	1	2334
09:58:23	35.10	35.15	35.15	-0.15	1	2333
09:57:56	35.10	35.15	35.15	-0.15	1	2332
09:57:52	35.10	35.15	35.10	-0.20	1	2331
09:57:28	35.10	35.15	35.15	-0.15	1	2330
09:57:00	35.10	35.15	35.15	-0.15	1	2329
09:56:33	35.10	35.15	35.15	-0.15	1	2328
09:56:05	35.10	35.15	35.15	-0.15	1	2327
09:56:00	35.10	35.15	35.15	-0.15	1	2326
09:55:37	35.10	35.15	35.15	-0.15	1	2325
09:55:35	35.10	35.15	35.10	-0.20	1	2324
09:55:10	35.10	35.15	35.15	-0.15	1	2323
09:54:42	35.10	35.15	35.15	-0.15	1	2322
09:54:34	35.10	35.15	35.10	-0.20	1	2321
09:54:14	35.10	35.15	35.15	-0.15	1	2320
09:54:12	35.10	35.15	35.10	-0.20	1	2319
09:53:48	35.10	35.15	35.10	-0.20	1	2318
09:53:47	35.10	35.15	35.15	-0.15	1	2317
09:53:43	35.10	35.15	35.10	-0.20	1	2316
09:53:19	35.10	35.15	35.10	-0.20	1	2315
09:53:19	35.10	35.15	35.15	-0.15	1	2314
09:52:51	35.10	35.15	35.10	-0.20	1	2313
09:52:51	35.10	35.15	35.15	-0.15	1	2312
09:52:34	35.10	35.15	35.10	-0.20	1	2311
09:52:24	35.10	35.15	35.15	-0.15	1	2310
09:52:24	35.10	35.15	35.15	-0.15	1	2309
09:51:56	35.10	35.15	35.15	-0.15	1	2308
09:51:51	35.10	35.15	35.10	-0.20	1	2307
09:51:28	35.10	35.15	35.15	-0.15	1	2306
09:51:18	35.10	35.15	35.15	-0.15	1	2305
09:51:14	35.10	35.15	35.10	-0.20	1	2304
09:51:01	35.10	35.15	35.15	-0.15	1	2303
09:51:00	35.10	35.15	35.10	-0.20	1	2302
09:50:49	35.10	35.15	35.10	-0.20	1	2301
09:50:33	35.10	35.15	35.10	-0.20	1	2300
09:50:33	35.10	35.15	35.15	-0.15	1	2299
09:50:20	35.10	35.15	35.15	-0.15	1	2298
09:50:20	35.10	35.15	35.15	-0.15	15	2297
09:50:12	35.10	35.15	35.15	-0.15	1	2282
09:50:11	35.05	35.15	35.15	-0.15	5	2281
09:50:10	35.05	35.15	35.15	-0.15	18	2276
09:50:10	35.05	35.10	35.10	-0.20	5	2258
09:50:10	35.05	35.10	35.10	-0.20	6	2253
09:50:10	35.10	35.15	35.10	-0.20	31	2247
09:50:06	35.10	35.15	35.15	-0.15	1	2216
09:50:06	35.10	35.20	35.20	-0.10	1	2215
09:50:06	35.10	35.20	35.20	-0.10	1	2214
09:49:59	35.10	35.20	35.20	-0.10	1	2213
09:49:58	35.10	35.15	35.15	-0.15	2	2212
09:49:58	35.10	35.15	35.15	-0.15	2	2210
09:49:58	35.10	35.15	35.15	-0.15	37	2208
09:49:57	35.10	35.15	35.15	-0.15	1	2171
09:49:57	35.10	35.15	35.15	-0.15	12	2170
09:49:57	35.15	35.20	35.15	-0.15	21	2158
09:49:57	35.15	35.20	35.20	-0.10	1	2137
09:49:38	35.15	35.20	35.20	-0.10	1	2136
09:49:10	35.15	35.20	35.15	-0.15	1	2135
09:49:10	35.15	35.20	35.20	-0.10	1	2134
09:48:53	35.15	35.20	35.20	-0.10	20	2133
09:48:43	35.15	35.20	35.20	-0.10	1	2113
09:48:39	35.15	35.20	35.15	-0.15	5	2112
09:48:29	35.15	35.20	35.15	-0.15	2	2107
09:48:18	35.15	35.20	35.20	-0.10	1	2105
09:48:15	35.15	35.20	35.20	-0.10	1	2104
09:48:11	35.15	35.20	35.15	-0.15	1	2103
09:47:47	35.15	35.20	35.20	-0.10	1	2102
09:47:20	35.15	35.20	35.15	-0.15	1	2101
09:47:20	35.15	35.20	35.20	-0.10	1	2100
09:46:52	35.15	35.20	35.20	-0.10	1	2099
09:46:24	35.15	35.20	35.20	-0.10	1	2098
09:45:57	35.15	35.20	35.20	-0.10	1	2097
09:45:46	35.10	35.20	35.20	-0.10	2	2096
09:45:29	35.10	35.20	35.20	-0.10	1	2094
09:45:01	35.10	35.20	35.20	-0.10	1	2093
09:44:34	35.10	35.20	35.20	-0.10	1	2092
09:44:33	35.10	35.20	35.20	-0.10	1	2091
09:44:31	35.15	35.20	35.15	-0.15	16	2090
09:44:06	35.15	35.20	35.20	-0.10	1	2074
09:43:55	35.15	35.20	35.15	-0.15	3	2073
09:43:55	35.10	35.15	35.15	-0.15	8	2070
09:43:55	35.10	35.15	35.15	-0.15	2	2062
09:43:55	35.10	35.15	35.15	-0.15	12	2060
09:43:55	35.10	35.15	35.15	-0.15	54	2048
09:43:55	35.10	35.15	35.15	-0.15	3	1994
09:43:55	35.10	35.15	35.15	-0.15	36	1991
09:43:52	35.10	35.15	35.15	-0.15	1	1955
09:43:52	35.10	35.15	35.15	-0.15	1	1954
09:43:52	35.10	35.15	35.15	-0.15	1	1953
09:43:38	35.10	35.15	35.15	-0.15	1	1952
09:43:28	35.10	35.15	35.10	-0.20	2	1951
09:43:11	35.10	35.15	35.15	-0.15	1	1949
09:42:43	35.10	35.15	35.15	-0.15	1	1948
09:42:15	35.10	35.15	35.15	-0.15	1	1947
09:41:53	35.10	35.15	35.15	-0.15	15	1946
09:41:48	35.10	35.15	35.15	-0.15	1	1931
09:41:31	35.10	35.15	35.10	-0.20	2	1930
09:41:20	35.10	35.15	35.15	-0.15	1	1928
09:40:52	35.10	35.15	35.15	-0.15	1	1927
09:40:25	35.10	35.15	35.15	-0.15	1	1926
09:40:16	35.10	35.15	35.15	-0.15	1	1925
09:40:14	35.10	35.15	35.10	-0.20	10	1924
09:39:57	35.10	35.15	35.15	-0.15	1	1914
09:39:32	35.10	35.15	35.15	-0.15	25	1913
09:39:29	35.10	35.15	35.15	-0.15	1	1888
09:39:02	35.10	35.15	35.15	-0.15	1	1887
09:38:35	35.05	35.10	35.10	-0.20	1	1886
09:38:34	35.05	35.15	35.15	-0.15	1	1885
09:38:28	35.05	35.10	35.10	-0.20	2	1884
09:38:28	35.05	35.10	35.10	-0.20	57	1882
09:38:06	35.05	35.10	35.10	-0.20	1	1825
09:37:57	35.05	35.10	35.05	-0.25	2	1824
09:37:53	35.05	35.10	35.05	-0.25	1	1822
09:37:39	35.05	35.10	35.10	-0.20	1	1821
09:37:11	35.05	35.10	35.10	-0.20	1	1820
09:36:44	35.05	35.10	35.10	-0.20	1	1819
09:36:22	35.05	35.10	35.10	-0.20	1	1818
09:36:16	35.05	35.10	35.10	-0.20	1	1817
09:36:11	35.05	35.10	35.10	-0.20	1	1816
09:35:48	35.05	35.10	35.10	-0.20	1	1815
09:35:21	35.05	35.10	35.10	-0.20	1	1814
09:34:55	35.05	35.10	35.05	-0.25	2	1813
09:34:53	35.05	35.10	35.10	-0.20	1	1811
09:34:52	35.05	35.10	35.05	-0.25	1	1810
09:34:51	35.05	35.10	35.05	-0.25	2	1809
09:34:25	35.05	35.10	35.10	-0.20	1	1807
09:34:14	35.05	35.10	35.10	-0.20	1	1806
09:34:11	35.05	35.15	35.15	-0.15	20	1805
09:34:09	35.05	35.15	35.05	-0.25	2	1785
09:34:04	35.05	35.15	35.05	-0.25	2	1783
09:34:04	35.05	35.10	35.10	-0.20	2	1781
09:34:04	35.05	35.10	35.10	-0.20	14	1779
09:34:04	35.05	35.10	35.05	-0.25	1	1765
09:33:59	35.05	35.10	35.10	-0.20	1	1764
09:33:58	35.05	35.10	35.10	-0.20	5	1763
09:33:58	35.05	35.10	35.10	-0.20	16	1758
09:33:58	35.00	35.05	35.05	-0.25	16	1742
09:33:58	35.05	35.10	35.05	-0.25	4	1726
09:33:58	35.05	35.10	35.10	-0.20	15	1722
09:33:58	35.05	35.10	35.05	-0.25	1	1707
09:33:58	35.05	35.10	35.05	-0.25	8	1706
09:33:58	35.05	35.10	35.10	-0.20	1	1698
09:33:50	35.05	35.10	35.10	-0.20	1	1697
09:33:50	35.05	35.10	35.10	-0.20	1	1696
09:33:43	35.05	35.10	35.10	-0.20	10	1695
09:33:37	35.05	35.10	35.10	-0.20	8	1685
09:33:37	35.05	35.10	35.10	-0.20	10	1677
09:33:37	35.05	35.10	35.10	-0.20	11	1667
09:33:37	35.10	35.15	35.10	-0.20	1	1656
09:33:34	35.10	35.15	35.10	-0.20	1	1655
09:33:32	35.15	35.20	35.15	-0.15	8	1654
09:33:30	35.15	35.20	35.20	-0.10	1	1646
09:33:19	35.15	35.20	35.20	-0.10	1	1645
09:33:07	35.15	35.20	35.20	-0.10	1	1644
09:33:02	35.15	35.20	35.20	-0.10	1	1643
09:32:35	35.15	35.20	35.20	-0.10	1	1642
09:32:07	35.15	35.20	35.20	-0.10	1	1641
09:32:06	35.15	35.20	35.15	-0.15	2	1640
09:31:59	35.15	35.20	35.15	-0.15	1	1638
09:31:39	35.15	35.20	35.20	-0.10	1	1637
09:31:12	35.15	35.20	35.20	-0.10	1	1636
09:31:04	35.15	35.20	35.20	-0.10	6	1635
09:30:44	35.10	35.20	35.20	-0.10	1	1629
09:30:16	35.10	35.20	35.20	-0.10	1	1628
09:30:06	35.10	35.20	35.20	-0.10	15	1627
09:29:49	35.10	35.20	35.20	-0.10	1	1612
09:29:37	35.10	35.20	35.10	-0.20	1	1611
09:29:33	35.10	35.20	35.10	-0.20	3	1610
09:29:24	35.10	35.20	35.20	-0.10	1	1607
09:29:23	35.10	35.15	35.15	-0.15	7	1606
09:29:21	35.10	35.15	35.15	-0.15	1	1599
09:28:59	35.10	35.15	35.10	-0.20	1	1598
09:28:59	35.05	35.10	35.10	-0.20	116	1597
09:28:53	35.05	35.10	35.10	-0.20	1	1481
09:28:51	35.05	35.10	35.10	-0.20	2	1480
09:28:43	35.05	35.10	35.10	-0.20	1	1478
09:28:41	35.05	35.10	35.10	-0.20	11	1477
09:28:41	35.05	35.10	35.10	-0.20	38	1466
09:28:26	35.00	35.10	35.10	-0.20	1	1428
09:28:15	35.00	35.05	35.05	-0.25	2	1427
09:28:03	35.00	35.05	35.05	-0.25	1	1425
09:28:03	35.05	35.10	35.05	-0.25	12	1424
09:28:02	35.05	35.10	35.05	-0.25	1	1412
09:27:58	35.05	35.10	35.10	-0.20	1	1411
09:27:39	35.00	35.05	35.05	-0.25	5	1410
09:27:39	35.05	35.10	35.00	-0.30	28	1405
09:27:39	35.05	35.10	35.05	-0.25	52	1377
09:27:33	35.05	35.10	35.10	-0.20	3	1325
09:27:31	35.05	35.10	35.10	-0.20	5	1322
09:27:30	35.05	35.10	35.10	-0.20	1	1317
09:27:04	35.05	35.10	35.10	-0.20	1	1316
09:27:03	35.05	35.10	35.10	-0.20	11	1315
09:27:03	35.05	35.10	35.10	-0.20	1	1304
09:26:46	35.05	35.10	35.05	-0.25	2	1303
09:26:35	35.05	35.10	35.10	-0.20	1	1301
09:26:07	35.05	35.10	35.10	-0.20	1	1300
09:25:46	35.05	35.10	35.10	-0.20	10	1299
09:25:44	35.05	35.10	35.05	-0.25	1	1289
09:25:40	35.05	35.10	35.10	-0.20	1	1288
09:25:12	35.05	35.10	35.10	-0.20	1	1287
09:24:57	35.05	35.10	35.05	-0.25	1	1286
09:24:44	35.05	35.10	35.10	-0.20	1	1285
09:24:33	35.05	35.10	35.05	-0.25	1	1284
09:24:18	35.05	35.10	35.05	-0.25	1	1283
09:24:18	35.05	35.10	35.05	-0.25	2	1282
09:24:17	35.05	35.10	35.10	-0.20	12	1280
09:24:17	35.05	35.10	35.10	-0.20	33	1268
09:24:17	35.05	35.10	35.10	-0.20	5	1235
09:24:17	35.10	35.15	35.10	-0.20	5	1230
09:24:17	35.10	35.15	35.10	-0.20	9	1225
09:24:17	35.10	35.15	35.15	-0.15	1	1216
09:24:10	35.10	35.15	35.10	-0.20	2	1215
09:23:49	35.10	35.15	35.10	-0.20	3	1213
09:23:49	35.10	35.15	35.15	-0.15	1	1210
09:23:48	35.10	35.15	35.10	-0.20	1	1209
09:23:23	35.10	35.15	35.10	-0.20	14	1208
09:23:22	35.10	35.15	35.15	-0.15	1	1194
09:22:54	35.10	35.20	35.20	-0.10	1	1193
09:22:50	35.10	35.20	35.10	-0.20	2	1192
09:22:37	35.10	35.20	35.10	-0.20	2	1190
09:22:35	35.15	35.20	35.15	-0.15	5	1188
09:22:33	35.10	35.20	35.10	-0.20	1	1183
09:22:33	35.10	35.20	35.10	-0.20	1	1182
09:22:33	35.10	35.20	35.10	-0.20	1	1181
09:22:26	35.10	35.20	35.20	-0.10	1	1180
09:21:59	35.10	35.20	35.20	-0.10	1	1179
09:21:31	35.10	35.20	35.20	-0.10	1	1178
09:21:03	35.10	35.20	35.20	-0.10	1	1177
09:20:51	35.10	35.20	35.10	-0.20	9	1176
09:20:46	35.10	35.20	35.20	-0.10	1	1167
09:20:44	35.10	35.20	35.20	-0.10	15	1166
09:20:36	35.10	35.20	35.20	-0.10	1	1151
09:20:27	35.10	35.20	35.20	-0.10	10	1150
09:20:14	35.10	35.20	35.10	-0.20	1	1140
09:20:14	35.05	35.15	35.15	-0.15	5	1139
09:20:08	35.05	35.15	35.15	-0.15	1	1134
09:20:07	35.05	35.10	35.10	-0.20	5	1133
09:19:56	35.05	35.15	35.05	-0.25	1	1128
09:19:56	35.05	35.15	35.05	-0.25	1	1127
09:19:54	35.05	35.10	35.10	-0.20	1	1126
09:19:40	35.05	35.15	35.15	-0.15	1	1125
09:19:31	35.05	35.10	35.10	-0.20	3	1124
09:19:29	35.05	35.10	35.05	-0.25	1	1121
09:19:29	35.00	35.05	35.05	-0.25	33	1120
09:19:29	35.00	35.05	35.05	-0.25	20	1087
09:19:13	35.00	35.05	35.05	-0.25	1	1067
09:19:06	35.00	35.05	35.00	-0.30	21	1066
09:19:05	35.00	35.05	35.05	-0.25	2	1045
09:19:04	35.00	35.05	35.05	-0.25	1	1043
09:19:01	35.00	35.05	35.05	-0.25	16	1042
09:19:01	35.05	35.10	35.05	-0.25	1	1026
09:18:57	35.00	35.10	35.10	-0.20	1	1025
09:18:55	35.00	35.05	35.05	-0.25	2	1024
09:18:55	35.00	35.05	35.05	-0.25	2	1022
09:18:55	35.00	35.05	35.05	-0.25	1	1020
09:18:55	35.00	35.05	35.05	-0.25	1	1019
09:18:55	35.05	35.10	35.05	-0.25	1	1018
09:18:55	35.00	35.05	35.05	-0.25	41	1017
09:18:55	35.00	35.05	35.05	-0.25	5	976
09:18:45	35.00	35.05	35.05	-0.25	1	971
09:18:44	35.00	35.05	35.05	-0.25	1	970
09:18:43	35.00	35.05	35.05	-0.25	6	969
09:18:43	35.00	35.05	35.05	-0.25	1	963
09:18:43	35.00	35.05	35.05	-0.25	18	962
09:18:43	35.05	35.10	35.05	-0.25	3	944
09:18:25	35.00	35.05	35.05	-0.25	8	941
09:18:25	35.05	35.10	35.05	-0.25	1	933
09:18:25	35.05	35.10	35.05	-0.25	1	932
09:18:20	35.00	35.05	35.05	-0.25	18	931
09:18:19	35.05	35.10	35.05	-0.25	1	913
09:18:17	35.00	35.05	35.05	-0.25	1	912
09:18:17	35.00	35.10	35.10	-0.20	1	911
09:18:04	35.05	35.10	35.05	-0.25	1	910
09:17:50	35.00	35.10	35.10	-0.20	1	909
09:17:49	35.05	35.10	35.05	-0.25	3	908
09:17:30	35.00	35.05	35.05	-0.25	2	905
09:17:27	35.00	35.05	35.05	-0.25	6	903
09:17:26	35.00	35.05	35.05	-0.25	1	897
09:17:22	35.00	35.10	35.10	-0.20	1	896
09:17:15	35.00	35.10	35.00	-0.30	2	895
09:16:55	35.00	35.10	35.00	-0.30	3	893
09:16:54	35.05	35.10	35.10	-0.20	1	890
09:16:40	35.05	35.15	35.05	-0.25	1	889
09:16:27	35.00	35.15	35.15	-0.15	1	888
09:16:26	35.05	35.15	35.05	-0.25	20	887
09:16:13	35.10	35.15	35.10	-0.20	1	867
09:15:59	35.05	35.15	35.15	-0.15	1	866
09:15:57	35.10	35.15	35.10	-0.20	5	865
09:15:31	35.10	35.15	35.15	-0.15	1	860
09:15:04	35.05	35.15	35.15	-0.15	1	859
09:14:36	35.05	35.15	35.15	-0.15	1	858
09:14:15	35.05	35.10	35.10	-0.20	14	857
09:14:15	35.00	35.10	35.10	-0.20	11	843
09:14:15	35.00	35.10	35.10	-0.20	10	832
09:14:15	35.00	35.05	35.05	-0.25	22	822
09:14:15	35.05	35.10	35.05	-0.25	26	800
09:14:15	35.05	35.10	35.05	-0.25	13	774
09:14:15	35.05	35.10	35.05	-0.25	3	761
09:14:08	35.05	35.10	35.10	-0.20	1	758
09:13:47	35.05	35.10	35.05	-0.25	2	757
09:13:41	35.05	35.10	35.10	-0.20	1	755
09:13:14	35.05	35.10	35.10	-0.20	18	754
09:13:13	35.05	35.10	35.10	-0.20	1	736
09:13:10	35.00	35.05	35.05	-0.25	23	735
09:13:10	35.05	35.10	35.05	-0.25	1	712
09:13:08	35.00	35.10	35.00	-0.30	3	711
09:12:52	35.00	35.10	35.10	-0.20	7	708
09:12:52	35.00	35.05	35.05	-0.25	6	701
09:12:52	35.00	35.05	35.05	-0.25	2	695
09:12:52	35.00	35.05	35.05	-0.25	2	693
09:12:52	35.00	35.05	35.05	-0.25	8	691
09:12:52	35.05	35.10	35.05	-0.25	4	683
09:12:52	35.05	35.10	35.05	-0.25	33	679
09:12:52	35.05	35.10	35.05	-0.25	1	646
09:12:45	35.05	35.10	35.10	-0.20	1	645
09:12:18	35.05	35.10	35.10	-0.20	1	644
09:11:50	35.05	35.10	35.10	-0.20	1	643
09:11:45	35.05	35.10	35.10	-0.20	3	642
09:11:42	35.05	35.10	35.10	-0.20	15	639
09:11:37	35.05	35.10	35.05	-0.25	10	624
09:11:32	35.05	35.10	35.05	-0.25	1	614
09:11:22	35.05	35.10	35.10	-0.20	1	613
09:11:11	35.05	35.10	35.10	-0.20	2	612
09:11:05	35.05	35.10	35.05	-0.25	1	610
09:11:04	35.05	35.10	35.10	-0.20	1	609
09:10:55	35.05	35.10	35.10	-0.20	1	608
09:10:44	35.05	35.10	35.05	-0.25	1	607
09:10:32	35.05	35.10	35.05	-0.25	1	606
09:10:27	35.05	35.10	35.10	-0.20	1	605
09:10:21	35.05	35.10	35.05	-0.25	2	604
09:10:15	35.05	35.10	35.10	-0.20	12	602
09:10:04	35.05	35.10	35.05	-0.25	3	590
09:10:00	35.05	35.10	35.10	-0.20	1	587
09:09:37	35.05	35.10	35.05	-0.25	3	586
09:09:16	35.05	35.10	35.05	-0.25	1	583
09:09:08	35.05	35.10	35.05	-0.25	3	582
09:08:55	35.05	35.10	35.05	-0.25	1	579
09:08:24	35.05	35.10	35.05	-0.25	1	578
09:08:10	35.05	35.10	35.05	-0.25	10	577
09:07:59	35.05	35.10	35.10	-0.20	1	567
09:07:34	35.05	35.10	35.10	-0.20	3	566
09:07:17	35.05	35.10	35.10	-0.20	1	563
09:06:44	35.05	35.10	35.10	-0.20	1	562
09:06:05	35.05	35.15	35.15	-0.15	2	561
09:05:44	35.10	35.15	35.10	-0.20	2	559
09:05:10	35.10	35.15	35.15	-0.15	10	557
09:04:53	35.10	35.15	35.15	-0.15	6	547
09:04:53	35.10	35.15	35.15	-0.15	10	541
09:04:52	35.10	35.15	35.15	-0.15	11	531
09:04:52	35.05	35.10	35.10	-0.20	18	520
09:04:52	35.05	35.10	35.10	-0.20	30	502
09:04:51	35.05	35.10	35.10	-0.20	12	472
09:04:50	35.10	35.15	35.10	-0.20	4	460
09:04:50	35.10	35.15	35.10	-0.20	15	456
09:04:49	35.10	35.15	35.10	-0.20	1	441
09:04:48	35.10	35.15	35.15	-0.15	20	440
09:04:41	35.10	35.15	35.15	-0.15	1	420
09:04:14	35.10	35.15	35.15	-0.15	1	419
09:03:33	35.10	35.20	35.10	-0.20	4	418
09:03:22	35.10	35.20	35.10	-0.20	1	414
09:03:00	35.10	35.15	35.15	-0.15	3	413
09:02:59	35.05	35.10	35.10	-0.20	41	410
09:02:25	35.05	35.10	35.05	-0.25	5	369
09:02:19	35.05	35.10	35.10	-0.20	1	364
09:02:14	35.05	35.15	35.15	-0.15	15	363
09:02:08	35.05	35.15	35.15	-0.15	10	348
09:02:05	35.05	35.10	35.15	-0.15	1	338
09:02:05	35.05	35.10	35.10	-0.20	1	337
09:02:05	35.05	35.15	35.15	-0.15	1	336
09:02:05	35.05	35.15	35.15	-0.15	1	335
09:02:05	35.05	35.15	35.15	-0.15	1	334
09:02:05	35.05	35.15	35.15	-0.15	1	333
09:02:05	35.05	35.15	35.15	-0.15	1	332
09:02:05	35.05	35.15	35.15	-0.15	1	331
09:02:05	35.05	35.15	35.15	-0.15	3	330
09:02:04	35.05	35.15	35.15	-0.15	1	327
09:02:04	35.05	35.15	35.15	-0.15	1	326
09:02:04	35.05	35.15	35.15	-0.15	3	325
09:02:04	35.05	35.10	35.10	-0.20	1	322
09:02:04	35.05	35.10	35.10	-0.20	1	321
09:02:04	35.05	35.15	35.15	-0.15	1	320
09:02:03	35.10	35.15	35.10	-0.20	10	319
09:02:00	35.10	35.15	35.15	-0.15	10	309
09:01:48	35.10	35.15	35.10	-0.20	1	299
09:01:39	35.10	35.15	35.10	-0.20	1	298
09:01:30	35.05	35.10	35.10	-0.20	32	297
09:01:30	35.05	35.10	35.10	-0.20	4	265
09:01:27	35.05	35.10	35.10	-0.20	1	261
09:01:04	35.05	35.10	35.10	-0.20	1	260
09:00:36	35.10	35.15	35.10	-0.20	3	259
09:00:26	35.00	35.10	35.10	-0.20	1	256
09:00:26	35.00	35.10	35.10	-0.20	3	255
09:00:26	35.00	35.05	35.05	-0.25	42	252
09:00:22	35.00	35.10	35.00	-0.30	1	210
09:00:22	35.00	35.10	35.00	-0.30	1	209
09:00:22	35.05	35.15	35.05	-0.25	1	208
09:00:19	35.00	35.20	35.00	-0.30	43	207
09:00:19	35.00	35.05	35.05	-0.25	5	164
09:00:19	--	--	35.00	-0.30	159	159

　

其他人也逛...

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

麥當勞薯條(中)即享券

MyCard 1000點虛擬點數卡

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

SHISEIDO資生堂百優精純乳霜(75ml)

麥當勞豬肉滿福堡好禮即享券

UKKO 100W GaN IV 氮化鎵 3孔(3C) 急速充電器

App Store Card $ 2000 - 數位序號

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

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技 MX Master 4 無線滑鼠

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

PChome 購物儲值6,000元

行政院通過能管法修法草案經...

國壽加碼勤誠持股至5.1%　總市...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧工研院技術90分鐘完成AI模型檢...
‧美伊戰爭墊高成本大漲　正隆永...
‧川習會登場觀望濃　新台幣連3貶...

加密貨幣

比特幣BTC	80313.14	-163.65	-0.20%
以太幣ETH	2270.19	-4.40	-0.19%
瑞波幣XRP	1.46	0.02	1.66%
比特幣現金BCH	434.55	-4.83	-1.10%
萊特幣LTC	57.80	-0.21	-0.36%
卡達幣ADA	0.268103	0.00	-1.04%
波場幣TRX	0.353903	0.00	1.41%
恆星幣XLM	0.162375	0.00	-0.01%

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。