最新[公告] 華上生醫:公告本公司115年股東常會全面改選董事當選名單熱門[公告] 永冠-KY:公告本公司中華民國境內第四次無擔保轉換公司債(簡稱：永冠四KY，代碼：15894)經櫃買中心通知列為停止櫃檯買賣

更新報價

台　亞 (2340) 半導體業上市

34.90 ▲+0.10 +0.29% 1.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	4,716	34.90	6	35.00	47	34.70	35.15	32.90	34.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	34.90	35.00	34.90	+0.10	7	4716
13:30:00	34.90	35.00	34.90	+0.10	93	4709
13:24:58	35.00	35.05	35.05	+0.25	2	4616
13:24:57	35.00	35.05	35.00	+0.20	2	4614
13:24:06	35.05	35.10	35.05	+0.25	2	4612
13:24:06	35.05	35.10	35.05	+0.25	4	4610
13:24:06	35.05	35.10	35.05	+0.25	3	4606
13:23:57	35.05	35.10	35.05	+0.25	1	4603
13:23:57	35.05	35.10	35.05	+0.25	1	4602
13:23:54	35.05	35.10	35.05	+0.25	4	4601
13:23:53	35.05	35.10	35.05	+0.25	1	4597
13:23:53	35.05	35.10	35.05	+0.25	1	4596
13:23:52	35.05	35.10	35.05	+0.25	1	4595
13:23:41	35.05	35.10	35.05	+0.25	3	4594
13:23:17	35.05	35.10	35.10	+0.30	1	4591
13:23:16	35.10	35.15	35.10	+0.30	1	4590
13:23:16	35.10	35.15	35.10	+0.30	3	4589
13:23:07	35.10	35.15	35.15	+0.35	3	4586
13:22:48	35.10	35.15	35.15	+0.35	3	4583
13:22:42	35.10	35.15	35.10	+0.30	1	4580
13:22:42	35.10	35.15	35.10	+0.30	1	4579
13:22:42	35.10	35.20	35.10	+0.30	1	4578
13:22:37	35.10	35.15	35.15	+0.35	2	4577
13:22:34	35.15	35.20	35.15	+0.35	3	4575
13:22:34	35.15	35.20	35.15	+0.35	1	4572
13:22:03	35.15	35.20	35.15	+0.35	2	4571
13:21:57	35.10	35.20	35.10	+0.30	1	4569
13:21:48	35.10	35.20	35.10	+0.30	1	4568
13:21:48	35.10	35.15	35.15	+0.35	5	4567
13:21:42	35.10	35.15	35.10	+0.30	1	4562
13:21:42	35.15	35.20	35.15	+0.35	14	4561
13:21:42	35.10	35.15	35.15	+0.35	2	4547
13:21:39	35.10	35.15	35.15	+0.35	1	4545
13:21:31	35.10	35.15	35.15	+0.35	4	4544
13:21:21	35.05	35.10	35.10	+0.30	2	4540
13:21:21	35.05	35.10	35.10	+0.30	6	4538
13:21:07	35.00	35.05	35.05	+0.25	1	4532
13:21:06	35.05	35.10	35.05	+0.25	1	4531
13:21:05	35.05	35.10	35.05	+0.25	2	4530
13:21:00	35.05	35.10	35.05	+0.25	1	4528
13:20:58	35.05	35.10	35.10	+0.30	2	4527
13:20:35	35.05	35.10	35.05	+0.25	1	4525
13:20:34	35.05	35.10	35.10	+0.30	1	4524
13:20:18	35.05	35.10	35.10	+0.30	2	4523
13:20:08	35.05	35.10	35.10	+0.30	2	4521
13:20:08	35.00	35.10	35.10	+0.30	2	4519
13:20:08	35.00	35.05	35.05	+0.25	8	4517
13:20:08	35.00	35.05	35.05	+0.25	2	4509
13:20:01	35.00	35.05	35.00	+0.20	1	4507
13:19:56	35.00	35.05	35.00	+0.20	1	4506
13:19:28	35.00	35.05	35.00	+0.20	1	4505
13:19:14	35.00	35.05	35.00	+0.20	4	4504
13:19:00	35.00	35.05	35.00	+0.20	1	4500
13:19:00	34.95	35.05	35.05	+0.25	2	4499
13:19:00	34.95	35.00	35.00	+0.20	2	4497
13:19:00	34.95	35.00	35.00	+0.20	7	4495
13:18:47	34.95	35.00	34.95	+0.15	2	4488
13:18:06	34.90	34.95	34.95	+0.15	5	4486
13:18:06	34.90	34.95	34.95	+0.15	1	4481
13:18:00	34.90	34.95	34.95	+0.15	5	4480
13:17:47	34.90	34.95	34.90	+0.10	1	4475
13:17:41	34.90	34.95	34.90	+0.10	2	4474
13:17:37	34.90	34.95	34.90	+0.10	4	4472
13:17:37	34.90	34.95	34.90	+0.10	1	4468
13:17:33	34.90	34.95	34.90	+0.10	1	4467
13:17:01	34.95	35.00	34.95	+0.15	1	4466
13:17:00	34.90	35.00	35.00	+0.20	5	4465
13:16:55	34.90	35.00	34.90	+0.10	1	4460
13:16:52	34.95	35.00	34.95	+0.15	9	4459
13:16:52	34.95	35.00	34.95	+0.15	3	4450
13:16:40	34.95	35.00	35.00	+0.20	2	4447
13:16:31	34.95	35.05	34.95	+0.15	1	4445
13:16:26	34.95	35.05	34.95	+0.15	2	4444
13:16:26	35.00	35.10	35.00	+0.20	28	4442
13:16:26	35.00	35.05	35.05	+0.25	2	4414
13:16:24	35.00	35.05	35.05	+0.25	3	4412
13:16:20	35.00	35.05	35.05	+0.25	2	4409
13:16:00	35.00	35.05	35.05	+0.25	1	4407
13:16:00	35.00	35.05	35.05	+0.25	5	4406
13:15:58	35.00	35.05	35.05	+0.25	2	4401
13:15:58	35.00	35.05	35.05	+0.25	5	4399
13:15:40	35.00	35.05	35.05	+0.25	3	4394
13:15:10	35.00	35.05	35.00	+0.20	1	4391
13:15:04	35.00	35.05	35.05	+0.25	5	4390
13:14:49	35.00	35.05	35.00	+0.20	2	4385
13:14:27	35.00	35.05	35.00	+0.20	1	4383
13:14:10	35.00	35.05	35.00	+0.20	3	4382
13:13:54	34.95	35.00	35.00	+0.20	2	4379
13:13:52	34.95	35.00	34.95	+0.15	1	4377
13:13:49	34.95	35.00	35.00	+0.20	2	4376
13:13:49	34.90	35.00	35.00	+0.20	2	4374
13:13:44	34.90	35.00	35.00	+0.20	2	4372
13:13:40	34.90	35.00	35.00	+0.20	2	4370
13:13:32	34.90	35.00	35.00	+0.20	2	4368
13:13:32	34.90	34.95	34.95	+0.15	4	4366
13:13:31	34.90	34.95	34.95	+0.15	2	4362
13:13:16	34.90	34.95	34.95	+0.15	1	4360
13:13:02	34.95	35.00	34.95	+0.15	2	4359
13:13:02	34.90	35.00	34.90	+0.10	1	4357
13:12:47	34.95	35.00	34.95	+0.15	10	4356
13:12:42	34.95	35.00	35.00	+0.20	1	4346
13:12:38	34.95	35.00	35.00	+0.20	1	4345
13:12:38	34.95	35.00	35.00	+0.20	2	4344
13:12:34	34.95	35.00	35.00	+0.20	2	4342
13:12:25	34.95	35.00	35.00	+0.20	1	4340
13:12:23	34.95	35.00	35.00	+0.20	2	4339
13:12:16	34.95	35.00	35.00	+0.20	4	4337
13:12:03	34.95	35.00	35.00	+0.20	5	4333
13:12:01	34.95	35.00	35.00	+0.20	1	4328
13:12:00	35.00	35.05	35.00	+0.20	2	4327
13:11:56	35.00	35.05	35.00	+0.20	10	4325
13:11:37	35.00	35.05	35.00	+0.20	1	4315
13:11:34	35.00	35.05	35.00	+0.20	1	4314
13:11:31	34.95	35.05	35.05	+0.25	2	4313
13:11:31	34.95	35.00	35.00	+0.20	2	4311
13:11:29	34.95	35.00	35.00	+0.20	2	4309
13:11:29	35.00	35.05	35.00	+0.20	3	4307
13:11:23	35.00	35.05	35.00	+0.20	2	4304
13:11:19	35.00	35.05	35.00	+0.20	4	4302
13:11:17	35.00	35.05	35.00	+0.20	1	4298
13:11:15	35.00	35.05	35.05	+0.25	2	4297
13:11:04	35.00	35.05	35.00	+0.20	1	4295
13:11:02	35.00	35.05	35.00	+0.20	7	4294
13:10:48	35.00	35.05	35.05	+0.25	2	4287
13:10:47	35.00	35.05	35.05	+0.25	2	4285
13:10:47	34.95	35.00	35.00	+0.20	1	4283
13:10:43	34.95	35.00	35.00	+0.20	2	4282
13:10:43	35.00	35.05	35.00	+0.20	11	4280
13:10:42	35.00	35.05	35.00	+0.20	1	4269
13:10:41	35.00	35.05	35.00	+0.20	3	4268
13:10:41	35.00	35.05	35.05	+0.25	2	4265
13:10:40	35.05	35.10	35.05	+0.25	7	4263
13:10:40	35.05	35.10	35.05	+0.25	15	4256
13:10:30	35.05	35.10	35.05	+0.25	1	4241
13:09:54	35.10	35.15	35.10	+0.30	6	4240
13:09:53	35.05	35.10	35.10	+0.30	4	4234
13:09:33	35.05	35.15	35.05	+0.25	3	4230
13:09:31	35.05	35.10	35.10	+0.30	5	4227
13:09:25	35.05	35.10	35.10	+0.30	5	4222
13:09:11	35.05	35.10	35.10	+0.30	1	4217
13:09:10	35.05	35.10	35.05	+0.25	1	4216
13:08:59	35.05	35.10	35.10	+0.30	2	4215
13:08:58	35.05	35.10	35.05	+0.25	1	4213
13:08:52	35.05	35.10	35.05	+0.25	1	4212
13:08:52	35.05	35.10	35.05	+0.25	1	4211
13:08:50	35.05	35.10	35.05	+0.25	1	4210
13:08:20	35.05	35.10	35.05	+0.25	1	4209
13:08:16	35.05	35.10	35.10	+0.30	1	4208
13:08:11	35.05	35.10	35.10	+0.30	1	4207
13:07:54	35.10	35.15	35.10	+0.30	1	4206
13:07:54	35.05	35.10	35.10	+0.30	1	4205
13:07:53	35.05	35.10	35.05	+0.25	2	4204
13:07:33	35.05	35.10	35.10	+0.30	1	4202
13:07:32	35.05	35.10	35.10	+0.30	1	4201
13:07:32	35.05	35.10	35.10	+0.30	1	4200
13:07:28	35.10	35.15	35.10	+0.30	1	4199
13:07:25	35.05	35.10	35.10	+0.30	1	4198
13:07:20	35.05	35.10	35.10	+0.30	1	4197
13:07:11	35.05	35.10	35.10	+0.30	1	4196
13:07:06	35.05	35.10	35.10	+0.30	1	4195
13:07:05	35.10	35.15	35.10	+0.30	1	4194
13:07:00	35.05	35.10	35.10	+0.30	2	4193
13:06:51	35.10	35.15	35.10	+0.30	1	4191
13:06:51	35.05	35.10	35.10	+0.30	4	4190
13:06:39	35.00	35.05	35.05	+0.25	3	4186
13:06:37	35.00	35.05	35.05	+0.25	3	4183
13:06:31	35.00	35.05	35.00	+0.20	1	4180
13:06:24	35.05	35.10	35.05	+0.25	1	4179
13:06:23	35.00	35.05	35.05	+0.25	2	4178
13:06:23	35.00	35.05	35.05	+0.25	1	4176
13:06:23	34.95	35.00	35.00	+0.20	35	4175
13:06:11	34.95	35.00	34.95	+0.15	3	4140
13:06:02	34.95	35.00	35.00	+0.20	2	4137
13:06:02	34.95	35.00	35.00	+0.20	6	4135
13:06:00	34.95	35.00	35.00	+0.20	1	4129
13:05:52	34.90	35.00	35.00	+0.20	2	4128
13:05:52	34.95	35.00	34.95	+0.15	20	4126
13:05:51	34.90	35.00	35.00	+0.20	2	4106
13:05:51	34.90	35.00	35.00	+0.20	8	4104
13:05:50	34.90	35.00	35.00	+0.20	20	4096
13:05:44	34.90	35.00	35.00	+0.20	1	4076
13:05:44	34.90	35.00	34.90	+0.10	1	4075
13:05:44	34.95	35.00	34.95	+0.15	11	4074
13:05:44	34.95	35.00	34.95	+0.15	1	4063
13:05:35	34.95	35.00	34.95	+0.15	1	4062
13:05:35	34.90	34.95	34.95	+0.15	1	4061
13:05:30	34.90	34.95	34.95	+0.15	7	4060
13:05:26	34.90	34.95	34.95	+0.15	1	4053
13:05:15	34.85	34.90	34.90	+0.10	4	4052
13:04:57	34.85	34.90	34.90	+0.10	1	4048
13:04:55	34.85	34.90	34.90	+0.10	1	4047
13:04:52	34.90	34.95	34.90	+0.10	1	4046
13:04:52	34.90	34.95	34.95	+0.15	1	4045
13:04:49	34.90	34.95	34.90	+0.10	1	4044
13:04:33	34.90	34.95	34.90	+0.10	1	4043
13:04:33	34.85	34.90	34.90	+0.10	2	4042
13:04:33	34.85	34.90	34.90	+0.10	2	4040
13:04:32	34.80	34.85	34.85	+0.05	1	4038
13:04:32	34.75	34.80	34.80	0	23	4037
13:04:32	34.75	34.80	34.80	0	10	4014
13:04:10	34.75	34.80	34.75	-0.05	1	4004
13:04:09	34.75	34.80	34.75	-0.05	1	4003
13:04:08	34.75	34.80	34.80	0	8	4002
13:03:57	34.75	34.80	34.75	-0.05	1	3994
13:03:48	34.75	34.80	34.75	-0.05	14	3993
13:03:39	34.75	34.80	34.80	0	2	3979
13:03:33	34.70	34.80	34.80	0	2	3977
13:03:33	34.70	34.80	34.80	0	1	3975
13:03:33	34.70	34.75	34.75	-0.05	6	3974
13:03:14	34.70	34.75	34.75	-0.05	2	3968
13:03:06	34.70	34.75	34.70	-0.10	1	3966
13:02:25	34.65	34.70	34.70	-0.10	1	3965
13:02:12	34.70	34.75	34.70	-0.10	1	3964
13:02:11	34.65	34.70	34.70	-0.10	3	3963
13:02:00	34.70	34.75	34.70	-0.10	1	3960
13:02:00	34.65	34.70	34.70	-0.10	4	3959
13:01:59	34.65	34.70	34.70	-0.10	1	3955
13:01:52	34.65	34.70	34.70	-0.10	1	3954
13:01:50	34.65	34.70	34.70	-0.10	1	3953
13:01:41	34.65	34.70	34.70	-0.10	2	3952
13:01:30	34.60	34.75	34.60	-0.20	1	3950
13:01:23	34.60	34.75	34.60	-0.20	1	3949
13:01:19	34.65	34.75	34.65	-0.15	3	3948
13:01:00	34.65	34.75	34.75	-0.05	3	3945
13:00:56	34.75	34.80	34.75	-0.05	2	3942
13:00:56	34.65	34.75	34.75	-0.05	5	3940
13:00:43	34.65	34.75	34.75	-0.05	6	3935
13:00:33	34.70	34.75	34.70	-0.10	4	3929
13:00:27	34.70	34.80	34.70	-0.10	3	3925
13:00:26	34.70	34.75	34.75	-0.05	1	3922
13:00:26	34.65	34.75	34.75	-0.05	5	3921
13:00:26	34.65	34.70	34.70	-0.10	15	3916
13:00:20	34.65	34.70	34.70	-0.10	2	3901
13:00:14	34.60	34.65	34.65	-0.15	7	3899
13:00:12	34.50	34.60	34.60	-0.20	2	3892
13:00:12	34.50	34.60	34.60	-0.20	2	3890
13:00:12	34.50	34.60	34.60	-0.20	3	3888
12:59:47	34.50	34.55	34.55	-0.25	2	3885
12:59:42	34.50	34.55	34.55	-0.25	1	3883
12:59:36	34.50	34.55	34.55	-0.25	1	3882
12:59:35	34.55	34.60	34.55	-0.25	2	3881
12:59:03	34.50	34.55	34.55	-0.25	2	3879
12:59:03	34.50	34.55	34.55	-0.25	5	3877
12:57:29	34.50	34.55	34.50	-0.30	1	3872
12:57:21	34.50	34.55	34.50	-0.30	1	3871
12:57:21	34.50	34.55	34.50	-0.30	1	3870
12:57:06	34.50	34.55	34.50	-0.30	1	3869
12:57:02	34.50	34.55	34.50	-0.30	1	3868
12:56:23	34.50	34.55	34.50	-0.30	1	3867
12:56:23	34.45	34.50	34.50	-0.30	2	3866
12:55:35	34.50	34.55	34.50	-0.30	12	3864
12:55:35	34.55	34.60	34.55	-0.25	1	3852
12:55:35	34.55	34.60	34.55	-0.25	1	3851
12:55:25	34.50	34.55	34.55	-0.25	1	3850
12:54:44	34.50	34.55	34.55	-0.25	1	3849
12:54:23	34.50	34.60	34.60	-0.20	1	3848
12:54:17	34.55	34.60	34.55	-0.25	3	3847
12:54:17	34.50	34.55	34.55	-0.25	2	3844
12:54:05	34.50	34.60	34.60	-0.20	2	3842
12:53:54	34.50	34.60	34.50	-0.30	2	3840
12:53:47	34.60	34.65	34.60	-0.20	2	3838
12:53:47	34.50	34.60	34.60	-0.20	3	3836
12:53:42	34.50	34.60	34.60	-0.20	1	3833
12:53:33	34.50	34.60	34.60	-0.20	2	3832
12:53:23	34.60	34.65	34.60	-0.20	1	3830
12:53:12	34.55	34.65	34.65	-0.15	1	3829
12:53:04	34.50	34.60	34.60	-0.20	2	3828
12:53:04	34.50	34.60	34.60	-0.20	4	3826
12:53:04	34.50	34.60	34.60	-0.20	2	3822
12:53:04	34.55	34.60	34.55	-0.25	4	3820
12:53:04	34.50	34.55	34.55	-0.25	6	3816
12:53:02	34.50	34.55	34.50	-0.30	1	3810
12:52:50	34.50	34.55	34.50	-0.30	1	3809
12:52:45	34.45	34.50	34.50	-0.30	12	3808
12:52:45	34.45	34.50	34.50	-0.30	4	3796
12:52:45	34.45	34.50	34.50	-0.30	2	3792
12:51:57	34.40	34.50	34.40	-0.40	1	3790
12:51:28	34.40	34.50	34.50	-0.30	1	3789
12:51:28	34.40	34.50	34.50	-0.30	2	3788
12:51:16	34.40	34.50	34.50	-0.30	2	3786
12:51:01	34.40	34.50	34.50	-0.30	1	3784
12:50:31	34.45	34.50	34.45	-0.35	1	3783
12:50:28	34.35	34.45	34.45	-0.35	2	3782
12:50:23	34.35	34.40	34.40	-0.40	6	3780
12:50:21	34.35	34.40	34.40	-0.40	4	3774
12:50:16	34.40	34.45	34.40	-0.40	1	3770
12:50:14	34.40	34.45	34.40	-0.40	1	3769
12:50:13	34.35	34.45	34.45	-0.35	5	3768
12:50:09	34.35	34.45	34.45	-0.35	2	3763
12:50:02	34.45	34.50	34.45	-0.35	1	3761
12:50:02	34.45	34.50	34.45	-0.35	1	3760
12:50:02	34.45	34.50	34.45	-0.35	1	3759
12:49:54	34.45	34.50	34.45	-0.35	1	3758
12:49:54	34.40	34.45	34.45	-0.35	2	3757
12:49:44	34.40	34.45	34.45	-0.35	1	3755
12:49:44	34.40	34.45	34.45	-0.35	4	3754
12:49:40	34.40	34.45	34.45	-0.35	2	3750
12:49:36	34.40	34.45	34.40	-0.40	1	3748
12:49:36	34.40	34.50	34.40	-0.40	1	3747
12:48:38	34.40	34.45	34.45	-0.35	1	3746
12:48:18	34.40	34.45	34.45	-0.35	4	3745
12:48:16	34.40	34.45	34.40	-0.40	2	3741
12:48:15	34.40	34.45	34.45	-0.35	4	3739
12:48:14	34.40	34.45	34.45	-0.35	2	3735
12:47:49	34.40	34.45	34.45	-0.35	1	3733
12:47:40	34.45	34.50	34.45	-0.35	1	3732
12:47:29	34.40	34.45	34.45	-0.35	2	3731
12:46:53	34.35	34.40	34.40	-0.40	1	3729
12:46:33	34.35	34.40	34.40	-0.40	2	3728
12:45:58	34.35	34.45	34.35	-0.45	2	3726
12:45:55	34.40	34.45	34.40	-0.40	1	3724
12:45:55	34.40	34.45	34.40	-0.40	1	3723
12:45:50	34.40	34.45	34.45	-0.35	1	3722
12:45:23	34.40	34.45	34.40	-0.40	1	3721
12:45:18	34.35	34.45	34.45	-0.35	9	3720
12:45:08	34.35	34.40	34.40	-0.40	1	3711
12:44:42	34.40	34.45	34.40	-0.40	1	3710
12:44:31	34.35	34.40	34.40	-0.40	1	3709
12:44:21	34.35	34.40	34.40	-0.40	2	3708
12:44:19	34.40	34.45	34.40	-0.40	5	3706
12:43:53	34.40	34.45	34.45	-0.35	2	3701
12:43:53	34.40	34.45	34.45	-0.35	2	3699
12:43:53	34.35	34.40	34.40	-0.40	4	3697
12:43:53	34.35	34.40	34.40	-0.40	2	3693
12:43:53	34.35	34.40	34.40	-0.40	2	3691
12:43:40	34.35	34.40	34.40	-0.40	1	3689
12:43:39	34.35	34.40	34.35	-0.45	3	3688
12:43:02	34.35	34.40	34.35	-0.45	1	3685
12:41:52	34.30	34.40	34.40	-0.40	2	3684
12:41:45	34.30	34.35	34.35	-0.45	2	3682
12:40:01	34.35	34.40	34.35	-0.45	1	3680
12:40:00	34.35	34.40	34.40	-0.40	2	3679
12:39:56	34.30	34.40	34.40	-0.40	2	3677
12:39:19	34.35	34.45	34.35	-0.45	5	3675
12:39:19	34.35	34.45	34.35	-0.45	6	3670
12:39:19	34.35	34.45	34.35	-0.45	1	3664
12:39:06	34.35	34.45	34.45	-0.35	1	3663
12:38:59	34.40	34.45	34.40	-0.40	2	3662
12:38:59	34.40	34.45	34.40	-0.40	1	3660
12:38:59	34.40	34.45	34.45	-0.35	2	3659
12:38:58	34.40	34.45	34.40	-0.40	1	3657
12:38:58	34.40	34.45	34.40	-0.40	1	3656
12:38:58	34.40	34.45	34.40	-0.40	1	3655
12:38:58	34.35	34.40	34.40	-0.40	1	3654
12:38:58	34.30	34.35	34.35	-0.45	5	3653
12:38:58	34.25	34.30	34.30	-0.50	25	3648
12:38:37	34.25	34.30	34.25	-0.55	1	3623
12:38:12	34.25	34.30	34.25	-0.55	1	3622
12:36:50	34.20	34.25	34.25	-0.55	2	3621
12:35:19	34.20	34.25	34.25	-0.55	4	3619
12:35:18	34.20	34.25	34.25	-0.55	2	3615
12:34:32	34.25	34.30	34.25	-0.55	1	3613
12:34:32	34.20	34.25	34.25	-0.55	2	3612
12:34:09	34.25	34.30	34.25	-0.55	3	3610
12:33:22	34.20	34.25	34.25	-0.55	1	3607
12:33:12	34.20	34.25	34.25	-0.55	2	3606
12:33:12	34.15	34.20	34.20	-0.60	4	3604
12:33:12	34.10	34.20	34.20	-0.60	9	3600
12:33:10	34.10	34.15	34.15	-0.65	18	3591
12:33:10	34.05	34.15	34.15	-0.65	4	3573
12:33:10	34.05	34.10	34.10	-0.70	7	3569
12:33:10	34.05	34.10	34.10	-0.70	5	3562
12:33:10	34.00	34.10	34.10	-0.70	4	3557
12:33:01	34.00	34.10	34.00	-0.80	3	3553
12:32:41	34.00	34.05	34.05	-0.75	1	3550
12:32:13	34.00	34.10	34.00	-0.80	1	3549
12:31:53	34.00	34.10	34.00	-0.80	2	3548
12:31:44	34.00	34.05	34.05	-0.75	1	3546
12:31:41	34.05	34.10	34.05	-0.75	3	3545
12:31:33	34.05	34.10	34.05	-0.75	3	3542
12:31:18	34.00	34.10	34.00	-0.80	4	3539
12:30:58	34.00	34.10	34.00	-0.80	1	3535
12:30:48	34.00	34.10	34.00	-0.80	1	3534
12:30:48	34.05	34.10	34.05	-0.75	4	3533
12:30:47	34.05	34.10	34.05	-0.75	3	3529
12:30:35	34.05	34.10	34.05	-0.75	3	3526
12:29:37	34.05	34.10	34.10	-0.70	1	3523
12:28:33	34.05	34.10	34.10	-0.70	2	3522
12:28:32	34.00	34.10	34.10	-0.70	4	3520
12:28:32	34.00	34.10	34.10	-0.70	2	3516
12:28:32	34.05	34.10	34.00	-0.80	11	3514
12:28:32	34.05	34.10	34.05	-0.75	4	3503
12:27:44	34.10	34.15	34.10	-0.70	1	3499
12:27:26	34.10	34.15	34.10	-0.70	1	3498
12:27:24	34.10	34.15	34.10	-0.70	1	3497
12:27:21	34.10	34.15	34.10	-0.70	1	3496
12:27:19	34.10	34.15	34.10	-0.70	1	3495
12:26:35	34.10	34.20	34.10	-0.70	3	3494
12:26:35	34.15	34.20	34.15	-0.65	11	3491
12:25:10	34.15	34.20	34.20	-0.60	1	3480
12:24:40	34.15	34.20	34.15	-0.65	1	3479
12:24:38	34.15	34.20	34.20	-0.60	1	3478
12:24:12	34.15	34.25	34.15	-0.65	10	3477
12:23:56	34.15	34.25	34.15	-0.65	1	3467
12:23:28	34.15	34.25	34.15	-0.65	1	3466
12:22:21	34.15	34.20	34.20	-0.60	1	3465
12:22:06	34.20	34.25	34.20	-0.60	1	3464
12:21:22	34.20	34.25	34.20	-0.60	1	3463
12:21:00	34.15	34.25	34.25	-0.55	2	3462
12:20:07	34.15	34.25	34.15	-0.65	1	3460
12:20:02	34.15	34.20	34.20	-0.60	1	3459
12:19:34	34.15	34.20	34.20	-0.60	1	3458
12:18:52	34.15	34.20	34.20	-0.60	7	3457
12:18:42	34.15	34.20	34.20	-0.60	4	3450
12:18:29	34.15	34.20	34.15	-0.65	1	3446
12:18:21	34.15	34.20	34.15	-0.65	1	3445
12:18:17	34.15	34.20	34.20	-0.60	1	3444
12:18:17	34.15	34.20	34.15	-0.65	4	3443
12:18:04	34.15	34.20	34.15	-0.65	2	3439
12:17:36	34.15	34.20	34.15	-0.65	2	3437
12:17:08	34.10	34.20	34.20	-0.60	2	3435
12:17:02	34.15	34.25	34.15	-0.65	4	3433
12:17:02	34.15	34.25	34.15	-0.65	1	3429
12:16:56	34.15	34.25	34.15	-0.65	2	3428
12:16:37	34.20	34.25	34.20	-0.60	4	3426
12:16:37	34.20	34.25	34.20	-0.60	2	3422
12:16:08	34.20	34.25	34.20	-0.60	1	3420
12:16:08	34.20	34.25	34.20	-0.60	3	3419
12:16:08	34.20	34.25	34.20	-0.60	3	3416
12:15:53	34.15	34.25	34.15	-0.65	2	3413
12:15:28	34.15	34.25	34.15	-0.65	2	3411
12:14:49	34.15	34.25	34.15	-0.65	1	3409
12:13:57	34.10	34.20	34.20	-0.60	11	3408
12:13:45	34.15	34.20	34.15	-0.65	1	3397
12:12:24	34.15	34.25	34.15	-0.65	4	3396
12:11:56	34.15	34.25	34.25	-0.55	3	3392
12:11:47	34.15	34.25	34.15	-0.65	2	3389
12:11:47	34.20	34.30	34.20	-0.60	1	3387
12:11:47	34.20	34.30	34.20	-0.60	3	3386
12:11:13	34.15	34.30	34.30	-0.50	2	3383
12:11:11	34.15	34.25	34.25	-0.55	1	3381
12:10:57	34.20	34.30	34.20	-0.60	6	3380
12:10:57	34.20	34.30	34.20	-0.60	1	3374
12:09:58	34.25	34.30	34.25	-0.55	1	3373
12:09:53	34.25	34.30	34.30	-0.50	2	3372
12:09:47	34.25	34.35	34.25	-0.55	2	3370
12:09:22	34.25	34.35	34.25	-0.55	5	3368
12:09:14	34.25	34.30	34.30	-0.50	1	3363
12:09:02	34.30	34.35	34.30	-0.50	1	3362
12:08:53	34.25	34.30	34.30	-0.50	11	3361
12:08:53	34.25	34.30	34.30	-0.50	2	3350
12:08:49	34.20	34.25	34.25	-0.55	5	3348
12:08:49	34.15	34.20	34.20	-0.60	48	3343
12:08:49	34.15	34.20	34.20	-0.60	3	3295
12:08:32	34.10	34.15	34.15	-0.65	7	3292
12:08:31	34.10	34.15	34.15	-0.65	1	3285
12:08:26	34.10	34.15	34.15	-0.65	6	3284
12:07:59	34.05	34.10	34.10	-0.70	1	3278
12:07:16	34.10	34.15	34.10	-0.70	9	3277
12:06:09	34.10	34.15	34.10	-0.70	1	3268
12:05:19	34.10	34.15	34.10	-0.70	1	3267
12:04:55	34.10	34.15	34.10	-0.70	1	3266
12:04:48	34.05	34.10	34.10	-0.70	1	3265
12:04:42	34.05	34.10	34.10	-0.70	1	3264
12:04:31	34.05	34.10	34.10	-0.70	10	3263
12:04:23	34.05	34.10	34.10	-0.70	5	3253
12:02:31	34.00	34.10	34.10	-0.70	3	3248
12:01:54	34.00	34.10	34.10	-0.70	5	3245
12:01:07	34.00	34.05	34.05	-0.75	2	3240
12:00:42	34.05	34.10	34.05	-0.75	1	3238
12:00:12	34.05	34.10	34.10	-0.70	5	3237
11:59:44	34.10	34.15	34.10	-0.70	2	3232
11:59:30	34.10	34.15	34.10	-0.70	1	3230
11:57:46	34.05	34.10	34.10	-0.70	1	3229
11:57:12	34.05	34.15	34.15	-0.65	2	3228
11:57:08	34.05	34.10	34.10	-0.70	2	3226
11:56:56	34.00	34.10	34.10	-0.70	2	3224
11:56:45	34.05	34.10	34.00	-0.80	1	3222
11:56:45	34.05	34.10	34.05	-0.75	2	3221
11:55:36	34.00	34.10	34.10	-0.70	1	3219
11:55:21	34.00	34.10	34.10	-0.70	1	3218
11:55:05	34.05	34.10	34.05	-0.75	1	3217
11:54:48	34.00	34.10	34.00	-0.80	1	3216
11:54:28	34.00	34.10	34.00	-0.80	1	3215
11:54:19	34.05	34.10	34.00	-0.80	4	3214
11:54:19	34.05	34.10	34.05	-0.75	1	3210
11:53:08	34.05	34.10	34.05	-0.75	1	3209
11:53:01	34.05	34.10	34.05	-0.75	1	3208
11:52:27	34.05	34.10	34.05	-0.75	11	3207
11:51:25	34.05	34.10	34.10	-0.70	2	3196
11:51:25	34.05	34.10	34.10	-0.70	2	3194
11:50:24	34.05	34.10	34.05	-0.75	1	3192
11:50:22	34.00	34.05	34.05	-0.75	2	3191
11:46:42	34.05	34.15	34.05	-0.75	4	3189
11:46:42	34.05	34.10	34.05	-0.75	3	3185
11:45:30	34.05	34.10	34.10	-0.70	2	3182
11:45:20	34.05	34.10	34.05	-0.75	1	3180
11:45:20	34.05	34.10	34.05	-0.75	7	3179
11:43:48	34.05	34.15	34.05	-0.75	1	3172
11:42:49	34.05	34.15	34.15	-0.65	1	3171
11:42:28	34.10	34.15	34.10	-0.70	2	3170
11:42:10	34.05	34.10	34.10	-0.70	2	3168
11:41:42	34.05	34.10	34.10	-0.70	2	3166
11:41:42	34.10	34.20	34.10	-0.70	11	3164
11:41:27	34.10	34.20	34.20	-0.60	2	3153
11:41:25	34.10	34.20	34.20	-0.60	2	3151
11:41:20	34.10	34.20	34.10	-0.70	1	3149
11:41:20	34.10	34.20	34.20	-0.60	2	3148
11:41:09	34.05	34.15	34.15	-0.65	3	3146
11:41:09	34.05	34.15	34.15	-0.65	1	3143
11:40:44	34.05	34.15	34.15	-0.65	2	3142
11:40:44	34.00	34.10	34.10	-0.70	6	3140
11:39:56	33.95	34.00	34.00	-0.80	2	3134
11:39:32	34.00	34.10	34.00	-0.80	3	3132
11:39:16	34.00	34.10	34.00	-0.80	1	3129
11:38:48	33.95	34.00	34.00	-0.80	1	3128
11:37:58	33.95	34.05	33.95	-0.85	1	3127
11:37:47	34.05	34.10	33.95	-0.85	12	3126
11:37:47	34.05	34.10	34.00	-0.80	5	3114
11:37:47	34.05	34.10	34.05	-0.75	3	3109
11:37:28	34.05	34.10	34.10	-0.70	1	3106
11:36:49	34.10	34.15	34.10	-0.70	1	3105
11:36:49	34.10	34.15	34.10	-0.70	1	3104
11:36:09	33.95	34.05	34.05	-0.75	2	3103
11:36:09	33.95	34.05	34.05	-0.75	2	3101
11:35:47	34.00	34.05	34.00	-0.80	9	3099
11:35:47	34.05	34.15	34.05	-0.75	1	3090
11:35:27	34.05	34.15	34.05	-0.75	1	3089
11:34:40	34.00	34.15	34.00	-0.80	1	3088
11:34:40	34.00	34.15	34.15	-0.65	2	3087
11:34:40	34.00	34.15	34.15	-0.65	2	3085
11:34:40	34.00	34.10	34.10	-0.70	3	3083
11:34:39	34.00	34.10	34.10	-0.70	2	3080
11:34:39	33.95	34.05	34.05	-0.75	2	3078
11:34:35	33.90	34.00	34.00	-0.80	1	3076
11:34:13	33.90	33.95	33.95	-0.85	1	3075
11:33:15	33.80	33.95	33.95	-0.85	2	3074
11:33:15	33.80	33.90	33.90	-0.90	2	3072
11:33:15	33.90	33.95	33.90	-0.90	1	3070
11:30:51	33.85	33.95	33.95	-0.85	2	3069
11:30:51	33.85	33.90	33.90	-0.90	1	3067
11:30:14	33.90	34.00	33.90	-0.90	3	3066
11:29:19	33.90	34.00	33.90	-0.90	1	3063
11:29:07	33.95	34.00	33.95	-0.85	3	3062
11:28:33	33.95	34.00	34.00	-0.80	1	3059
11:26:58	33.90	34.00	34.00	-0.80	1	3058
11:26:37	33.90	34.00	34.00	-0.80	1	3057
11:26:34	33.90	34.00	34.00	-0.80	2	3056
11:26:24	33.90	34.00	34.00	-0.80	2	3054
11:24:55	33.90	34.00	34.00	-0.80	2	3052
11:24:55	33.95	34.00	33.95	-0.85	1	3050
11:24:55	33.90	33.95	33.95	-0.85	2	3049
11:24:11	33.90	34.00	33.90	-0.90	1	3047
11:24:11	33.90	34.00	33.90	-0.90	4	3046
11:24:10	33.90	34.00	33.90	-0.90	6	3042
11:24:02	33.90	34.00	33.90	-0.90	2	3036
11:22:37	33.90	34.00	33.90	-0.90	1	3034
11:21:19	33.90	34.05	33.90	-0.90	2	3033
11:21:13	33.85	33.95	34.00	-0.80	1	3031
11:21:13	33.85	33.95	33.95	-0.85	1	3030
11:21:13	33.85	33.90	33.90	-0.90	2	3029
11:21:06	33.90	33.95	33.85	-0.95	1	3027
11:21:06	33.90	33.95	33.90	-0.90	1	3026
11:20:33	33.85	33.95	33.85	-0.95	1	3025
11:20:28	33.85	33.95	33.85	-0.95	1	3024
11:20:26	33.90	33.95	33.90	-0.90	1	3023
11:20:26	33.90	33.95	33.90	-0.90	5	3022
11:20:12	33.90	33.95	33.90	-0.90	1	3017
11:19:46	33.90	33.95	33.95	-0.85	1	3016
11:18:04	33.95	34.00	33.95	-0.85	2	3015
11:18:04	33.95	34.05	33.95	-0.85	3	3013
11:18:02	34.00	34.05	34.00	-0.80	1	3010
11:18:02	34.00	34.05	34.00	-0.80	10	3009
11:17:05	34.00	34.05	34.00	-0.80	2	2999
11:16:43	34.00	34.05	34.00	-0.80	1	2997
11:13:39	34.05	34.15	34.05	-0.75	1	2996
11:13:23	34.05	34.15	34.05	-0.75	1	2995
11:13:23	34.10	34.20	34.10	-0.70	5	2994
11:12:13	34.10	34.20	34.20	-0.60	1	2989
11:11:43	34.05	34.10	34.10	-0.70	1	2988
11:11:13	34.10	34.20	34.10	-0.70	1	2987
11:10:37	34.00	34.05	34.05	-0.75	6	2986
11:10:37	34.05	34.15	34.05	-0.75	3	2980
11:10:33	34.05	34.15	34.05	-0.75	2	2977
11:10:27	34.10	34.15	34.10	-0.70	4	2975
11:10:27	34.10	34.15	34.10	-0.70	1	2971
11:08:51	34.10	34.20	34.20	-0.60	1	2970
11:08:45	34.10	34.20	34.20	-0.60	1	2969
11:08:45	34.10	34.20	34.20	-0.60	2	2968
11:08:45	34.10	34.20	34.20	-0.60	1	2966
11:08:23	34.10	34.20	34.20	-0.60	2	2965
11:08:23	34.05	34.15	34.15	-0.65	1	2963
11:07:16	34.05	34.10	34.10	-0.70	2	2962
11:07:06	34.05	34.10	34.10	-0.70	1	2960
11:06:15	34.05	34.10	34.10	-0.70	2	2959
11:05:35	34.05	34.10	34.05	-0.75	1	2957
11:05:34	34.05	34.10	34.05	-0.75	1	2956
11:05:34	34.00	34.05	34.05	-0.75	1	2955
11:03:13	34.00	34.05	34.05	-0.75	1	2954
11:03:06	34.00	34.05	34.05	-0.75	1	2953
11:03:06	33.95	34.00	34.05	-0.75	2	2952
11:03:06	33.95	34.00	34.00	-0.80	3	2950
11:03:04	33.95	34.00	34.00	-0.80	1	2947
11:03:01	33.90	34.00	33.90	-0.90	5	2946
11:02:04	33.90	33.95	33.90	-0.90	1	2941
11:01:51	33.90	33.95	33.90	-0.90	1	2940
11:01:45	33.90	33.95	33.90	-0.90	1	2939
11:01:26	33.90	33.95	33.90	-0.90	10	2938
11:00:51	33.90	33.95	33.95	-0.85	1	2928
11:00:48	33.90	33.95	33.95	-0.85	1	2927
11:00:29	33.90	33.95	33.95	-0.85	1	2926
11:00:14	33.90	33.95	33.95	-0.85	2	2925
10:58:12	33.90	33.95	33.95	-0.85	1	2923
10:58:00	33.90	33.95	33.95	-0.85	2	2922
10:57:32	33.90	33.95	33.95	-0.85	1	2920
10:56:39	33.85	33.95	33.85	-0.95	1	2919
10:56:26	33.85	33.95	33.85	-0.95	1	2918
10:54:43	33.80	33.85	33.85	-0.95	3	2917
10:54:43	33.85	33.95	33.85	-0.95	5	2914
10:54:07	33.85	33.95	33.85	-0.95	5	2909
10:53:16	33.85	33.95	33.95	-0.85	1	2904
10:53:14	33.90	33.95	33.90	-0.90	1	2903
10:52:55	33.85	33.90	33.90	-0.90	3	2902
10:52:55	33.80	33.85	33.85	-0.95	1	2899
10:52:55	33.80	33.85	33.85	-0.95	1	2898
10:52:54	33.85	33.90	33.85	-0.95	1	2897
10:52:44	33.85	33.90	33.85	-0.95	1	2896
10:52:39	33.85	33.90	33.85	-0.95	1	2895
10:52:25	33.90	33.95	33.90	-0.90	1	2894
10:52:25	33.90	33.95	33.90	-0.90	1	2893
10:52:25	33.90	33.95	33.90	-0.90	1	2892
10:52:14	33.90	33.95	33.90	-0.90	1	2891
10:52:14	33.90	33.95	33.90	-0.90	1	2890
10:52:03	33.95	34.00	33.95	-0.85	3	2889
10:51:39	33.95	34.00	34.00	-0.80	1	2886
10:51:37	33.95	34.00	34.00	-0.80	1	2885
10:50:35	34.00	34.10	34.00	-0.80	2	2884
10:50:31	33.95	34.00	34.00	-0.80	2	2882
10:49:55	34.00	34.10	34.00	-0.80	1	2880
10:49:00	34.00	34.10	34.00	-0.80	2	2879
10:48:59	34.00	34.10	34.10	-0.70	1	2877
10:48:54	34.00	34.10	34.00	-0.80	1	2876
10:48:29	34.00	34.10	34.00	-0.80	1	2875
10:48:15	34.00	34.10	34.00	-0.80	1	2874
10:48:14	33.95	34.00	34.00	-0.80	10	2873
10:48:05	34.00	34.10	34.00	-0.80	1	2863
10:47:47	34.00	34.10	34.00	-0.80	1	2862
10:47:32	34.00	34.10	34.00	-0.80	1	2861
10:47:05	34.05	34.15	34.00	-0.80	2	2860
10:47:05	34.05	34.15	34.05	-0.75	3	2858
10:46:44	34.05	34.15	34.05	-0.75	2	2855
10:45:59	34.05	34.20	34.05	-0.75	1	2853
10:45:48	34.05	34.20	34.20	-0.60	1	2852
10:45:41	34.20	34.30	34.20	-0.60	1	2851
10:45:25	34.20	34.25	34.20	-0.60	1	2850
10:45:17	34.20	34.25	34.20	-0.60	1	2849
10:45:12	34.20	34.25	34.20	-0.60	2	2848
10:45:02	34.20	34.25	34.20	-0.60	2	2846
10:45:01	34.15	34.20	34.20	-0.60	1	2844
10:44:59	34.15	34.20	34.20	-0.60	1	2843
10:44:44	34.15	34.20	34.20	-0.60	2	2842
10:44:43	34.10	34.15	34.15	-0.65	2	2840
10:44:43	34.05	34.10	34.10	-0.70	3	2838
10:43:49	34.00	34.10	34.00	-0.80	1	2835
10:43:42	34.00	34.10	34.00	-0.80	1	2834
10:43:34	34.00	34.10	34.00	-0.80	2	2833
10:43:07	34.00	34.10	34.00	-0.80	3	2831
10:43:01	34.00	34.10	34.00	-0.80	1	2828
10:42:54	34.00	34.05	34.05	-0.75	1	2827
10:42:23	34.00	34.05	34.05	-0.75	1	2826
10:42:23	34.00	34.10	34.00	-0.80	1	2825
10:42:14	33.85	34.00	34.00	-0.80	1	2824
10:42:13	33.85	34.00	34.00	-0.80	2	2823
10:42:13	34.10	34.20	33.80	-1.00	7	2821
10:42:13	34.10	34.20	33.85	-0.95	21	2814
10:42:13	34.10	34.20	33.90	-0.90	23	2793
10:42:13	34.10	34.20	33.95	-0.85	6	2770
10:42:13	34.10	34.20	34.00	-0.80	18	2764
10:42:13	34.10	34.20	34.05	-0.75	6	2746
10:42:13	34.10	34.20	34.10	-0.70	9	2740
10:42:10	34.10	34.20	34.10	-0.70	4	2731
10:41:53	34.15	34.20	34.15	-0.65	1	2727
10:41:45	34.15	34.20	34.15	-0.65	1	2726
10:40:36	34.10	34.20	34.20	-0.60	2	2725
10:40:04	34.20	34.25	34.20	-0.60	1	2723
10:39:38	34.20	34.25	34.20	-0.60	4	2722
10:39:38	34.10	34.20	34.20	-0.60	6	2718
10:39:25	34.15	34.20	34.15	-0.65	1	2712
10:38:09	34.15	34.20	34.15	-0.65	1	2711
10:37:57	34.15	34.20	34.15	-0.65	1	2710
10:37:22	34.20	34.25	34.20	-0.60	2	2709
10:36:44	34.20	34.25	34.20	-0.60	1	2707
10:36:37	34.20	34.25	34.20	-0.60	1	2706
10:36:24	34.20	34.25	34.20	-0.60	1	2705
10:36:02	34.20	34.25	34.25	-0.55	1	2704
10:36:02	34.20	34.25	34.20	-0.60	1	2703
10:35:28	34.20	34.25	34.25	-0.55	2	2702
10:34:59	34.20	34.25	34.25	-0.55	1	2700
10:34:37	34.20	34.25	34.25	-0.55	1	2699
10:33:59	34.15	34.25	34.25	-0.55	1	2698
10:33:45	34.15	34.20	34.20	-0.60	2	2697
10:33:37	34.15	34.20	34.15	-0.65	2	2695
10:32:16	34.20	34.25	34.20	-0.60	2	2693
10:32:07	34.25	34.35	34.25	-0.55	18	2691
10:31:55	34.30	34.35	34.30	-0.50	1	2673
10:31:31	34.25	34.30	34.30	-0.50	1	2672
10:31:27	34.25	34.30	34.30	-0.50	1	2671
10:31:19	34.25	34.30	34.30	-0.50	5	2670
10:31:07	34.25	34.30	34.30	-0.50	1	2665
10:30:29	34.25	34.30	34.30	-0.50	2	2664
10:30:01	34.25	34.30	34.30	-0.50	2	2662
10:30:01	34.25	34.30	34.30	-0.50	2	2660
10:29:42	34.25	34.30	34.25	-0.55	1	2658
10:29:26	34.20	34.30	34.30	-0.50	5	2657
10:29:03	34.25	34.30	34.25	-0.55	1	2652
10:28:58	34.20	34.25	34.25	-0.55	1	2651
10:28:32	34.20	34.30	34.30	-0.50	1	2650
10:28:24	34.25	34.30	34.25	-0.55	1	2649
10:27:08	34.20	34.30	34.30	-0.50	2	2648
10:27:05	34.15	34.25	34.25	-0.55	6	2646
10:26:53	34.15	34.20	34.20	-0.60	2	2640
10:26:30	34.20	34.25	34.20	-0.60	1	2638
10:26:09	34.15	34.20	34.20	-0.60	1	2637
10:25:58	34.15	34.20	34.20	-0.60	5	2636
10:25:51	34.10	34.20	34.20	-0.60	1	2631
10:25:48	34.10	34.15	34.15	-0.65	6	2630
10:25:48	34.15	34.20	34.15	-0.65	4	2624
10:25:39	34.10	34.15	34.15	-0.65	1	2620
10:25:38	34.10	34.15	34.15	-0.65	2	2619
10:24:51	34.10	34.15	34.15	-0.65	1	2617
10:24:41	34.10	34.15	34.10	-0.70	1	2616
10:24:30	34.10	34.15	34.10	-0.70	1	2615
10:23:58	34.10	34.15	34.10	-0.70	1	2614
10:22:43	34.10	34.15	34.15	-0.65	1	2613
10:22:29	34.15	34.20	34.15	-0.65	2	2612
10:22:09	34.10	34.15	34.15	-0.65	3	2610
10:22:06	34.10	34.15	34.15	-0.65	1	2607
10:21:58	34.10	34.15	34.15	-0.65	1	2606
10:21:53	34.15	34.20	34.15	-0.65	1	2605
10:21:35	34.10	34.15	34.15	-0.65	1	2604
10:20:43	34.15	34.20	34.15	-0.65	1	2603
10:20:38	34.15	34.20	34.15	-0.65	1	2602
10:20:19	34.10	34.15	34.15	-0.65	2	2601
10:20:00	34.15	34.20	34.15	-0.65	1	2599
10:19:50	34.15	34.20	34.15	-0.65	1	2598
10:19:38	34.15	34.20	34.15	-0.65	1	2597
10:19:22	34.15	34.20	34.15	-0.65	1	2596
10:19:22	34.20	34.25	34.15	-0.65	1	2595
10:19:22	34.20	34.25	34.20	-0.60	9	2594
10:19:21	34.20	34.25	34.25	-0.55	1	2585
10:19:07	34.20	34.25	34.25	-0.55	1	2584
10:19:00	34.20	34.25	34.20	-0.60	1	2583
10:18:47	34.20	34.25	34.20	-0.60	1	2582
10:18:02	34.25	34.30	34.25	-0.55	1	2581
10:17:59	34.25	34.30	34.25	-0.55	1	2580
10:17:58	34.25	34.30	34.25	-0.55	1	2579
10:17:55	34.25	34.30	34.25	-0.55	1	2578
10:17:17	34.20	34.30	34.30	-0.50	2	2577
10:16:53	34.30	34.35	34.30	-0.50	1	2575
10:16:52	34.25	34.35	34.25	-0.55	1	2574
10:16:47	34.25	34.35	34.25	-0.55	1	2573
10:16:31	34.25	34.35	34.25	-0.55	2	2572
10:16:30	34.30	34.40	34.30	-0.50	1	2570
10:16:30	34.30	34.35	34.35	-0.45	1	2569
10:16:19	34.30	34.40	34.30	-0.50	1	2568
10:16:15	34.30	34.35	34.40	-0.40	4	2567
10:16:15	34.30	34.35	34.35	-0.45	1	2563
10:16:14	34.30	34.35	34.30	-0.50	1	2562
10:16:13	34.30	34.35	34.30	-0.50	1	2561
10:16:11	34.30	34.35	34.30	-0.50	2	2560
10:16:10	34.30	34.35	34.30	-0.50	1	2558
10:16:09	34.25	34.30	34.30	-0.50	5	2557
10:16:09	34.25	34.30	34.30	-0.50	2	2552
10:16:09	34.25	34.30	34.30	-0.50	13	2550
10:16:07	34.25	34.30	34.25	-0.55	1	2537
10:16:05	34.20	34.25	34.25	-0.55	1	2536
10:15:59	34.20	34.25	34.25	-0.55	1	2535
10:15:55	34.20	34.25	34.25	-0.55	1	2534
10:15:53	34.20	34.25	34.20	-0.60	1	2533
10:15:47	34.15	34.20	34.20	-0.60	4	2532
10:15:40	34.05	34.15	34.15	-0.65	10	2528
10:15:33	34.05	34.10	34.10	-0.70	5	2518
10:14:40	34.00	34.10	34.10	-0.70	1	2513
10:14:37	34.00	34.05	34.05	-0.75	1	2512
10:14:29	34.00	34.05	34.05	-0.75	2	2511
10:14:29	34.00	34.05	34.05	-0.75	1	2509
10:14:25	33.95	34.05	34.05	-0.75	1	2508
10:14:23	33.95	34.00	34.00	-0.80	6	2507
10:14:21	33.90	33.95	33.95	-0.85	1	2501
10:14:14	33.90	33.95	33.95	-0.85	1	2500
10:14:13	33.90	33.95	33.95	-0.85	1	2499
10:13:59	33.90	33.95	33.95	-0.85	1	2498
10:13:58	33.90	34.00	34.00	-0.80	1	2497
10:13:58	33.95	34.00	33.95	-0.85	1	2496
10:13:41	33.95	34.00	34.00	-0.80	1	2495
10:13:13	33.95	34.00	34.00	-0.80	1	2494
10:13:05	34.00	34.05	34.00	-0.80	1	2493
10:12:58	33.95	34.00	34.00	-0.80	3	2492
10:12:58	33.95	34.00	34.00	-0.80	17	2489
10:12:37	33.90	34.00	34.00	-0.80	1	2472
10:12:36	33.95	34.00	33.95	-0.85	1	2471
10:12:33	33.95	34.00	34.00	-0.80	2	2470
10:12:22	33.90	34.00	34.00	-0.80	1	2468
10:12:21	33.95	34.00	33.95	-0.85	4	2467
10:12:21	33.90	33.95	33.95	-0.85	7	2463
10:12:21	33.90	33.95	33.95	-0.85	2	2456
10:12:20	33.80	33.90	33.90	-0.90	4	2454
10:12:17	33.85	33.90	33.90	-0.90	1	2450
10:12:11	33.75	33.90	33.90	-0.90	2	2449
10:11:48	33.75	33.85	33.90	-0.90	1	2447
10:11:48	33.75	33.85	33.85	-0.95	4	2446
10:11:39	33.70	33.80	33.80	-1.00	2	2442
10:11:35	33.70	33.80	33.80	-1.00	2	2440
10:11:09	33.70	33.75	33.80	-1.00	9	2438
10:11:09	33.70	33.75	33.75	-1.05	1	2429
10:10:53	33.65	33.70	33.70	-1.10	2	2428
10:10:24	33.70	33.75	33.70	-1.10	4	2426
10:10:20	33.70	33.75	33.75	-1.05	1	2422
10:10:20	33.70	33.75	33.70	-1.10	1	2421
10:10:18	33.70	33.75	33.70	-1.10	10	2420
10:10:01	33.70	33.75	33.70	-1.10	1	2410
10:09:56	33.70	33.75	33.70	-1.10	2	2409
10:09:54	33.70	33.75	33.70	-1.10	10	2407
10:08:49	33.70	33.80	33.80	-1.00	2	2397
10:08:36	33.70	33.75	33.75	-1.05	1	2395
10:08:17	33.70	33.75	33.75	-1.05	1	2394
10:08:15	33.70	33.75	33.70	-1.10	6	2393
10:07:33	33.70	33.75	33.70	-1.10	1	2387
10:07:32	33.75	33.80	33.75	-1.05	14	2386
10:06:51	33.75	33.80	33.80	-1.00	1	2372
10:06:33	33.75	33.80	33.80	-1.00	1	2371
10:05:39	33.75	33.80	33.80	-1.00	1	2370
10:05:21	33.75	33.80	33.80	-1.00	3	2369
10:05:01	33.75	33.80	33.80	-1.00	10	2366
10:04:44	33.70	33.75	33.75	-1.05	2	2356
10:04:17	33.70	33.75	33.75	-1.05	1	2354
10:04:16	33.75	33.80	33.75	-1.05	4	2353
10:04:09	33.70	33.75	33.75	-1.05	2	2349
10:03:47	33.70	33.75	33.75	-1.05	1	2347
10:03:43	33.70	33.75	33.75	-1.05	1	2346
10:03:34	33.70	33.75	33.70	-1.10	2	2345
10:03:30	33.70	33.75	33.75	-1.05	2	2343
10:03:30	33.70	33.75	33.75	-1.05	2	2341
10:03:30	33.65	33.70	33.70	-1.10	2	2339
10:02:22	33.55	33.70	33.70	-1.10	5	2337
10:02:07	33.55	33.60	33.60	-1.20	2	2332
10:01:50	33.60	33.70	33.60	-1.20	2	2330
10:01:34	33.60	33.70	33.60	-1.20	2	2328
10:01:18	33.60	33.70	33.60	-1.20	1	2326
10:01:15	33.60	33.65	33.65	-1.15	1	2325
10:01:06	33.55	33.60	33.60	-1.20	1	2324
10:00:08	33.60	33.65	33.60	-1.20	3	2323
10:00:08	33.60	33.65	33.60	-1.20	3	2320
10:00:08	33.60	33.65	33.60	-1.20	2	2317
10:00:07	33.60	33.65	33.60	-1.20	5	2315
10:00:07	33.65	33.70	33.65	-1.15	11	2310
09:59:46	33.70	33.75	33.70	-1.10	1	2299
09:59:41	33.65	33.75	33.75	-1.05	1	2298
09:59:40	33.70	33.75	33.70	-1.10	1	2297
09:59:30	33.65	33.75	33.75	-1.05	1	2296
09:59:27	33.65	33.75	33.65	-1.15	2	2295
09:59:21	33.65	33.75	33.65	-1.15	5	2293
09:59:07	33.65	33.70	33.70	-1.10	1	2288
09:59:00	33.70	33.75	33.70	-1.10	2	2287
09:59:00	33.70	33.75	33.70	-1.10	1	2285
09:58:02	33.70	33.80	33.70	-1.10	1	2284
09:57:48	33.70	33.80	33.70	-1.10	5	2283
09:57:42	33.70	33.75	33.75	-1.05	1	2278
09:57:36	33.70	33.75	33.75	-1.05	1	2277
09:57:10	33.75	33.80	33.75	-1.05	3	2276
09:56:54	33.75	33.80	33.80	-1.00	2	2273
09:56:54	33.70	33.75	33.75	-1.05	2	2271
09:56:49	33.70	33.75	33.75	-1.05	1	2269
09:56:18	33.65	33.70	33.75	-1.05	2	2268
09:56:18	33.65	33.70	33.70	-1.10	1	2266
09:55:46	33.65	33.70	33.70	-1.10	1	2265
09:55:18	33.65	33.75	33.65	-1.15	1	2264
09:55:15	33.65	33.70	33.70	-1.10	1	2263
09:54:48	33.65	33.75	33.65	-1.15	1	2262
09:54:46	33.65	33.75	33.65	-1.15	1	2261
09:54:46	33.65	33.75	33.65	-1.15	1	2260
09:54:11	33.60	33.65	33.65	-1.15	1	2259
09:54:05	33.60	33.65	33.65	-1.15	4	2258
09:53:55	33.60	33.65	33.60	-1.20	1	2254
09:53:29	33.60	33.65	33.60	-1.20	5	2253
09:53:11	33.60	33.65	33.60	-1.20	4	2248
09:53:04	33.60	33.65	33.60	-1.20	3	2244
09:52:53	33.60	33.65	33.60	-1.20	1	2241
09:52:51	33.60	33.65	33.65	-1.15	1	2240
09:52:36	33.65	33.70	33.65	-1.15	1	2239
09:52:26	33.65	33.70	33.70	-1.10	1	2238
09:52:26	33.65	33.70	33.70	-1.10	1	2237
09:52:04	33.70	33.80	33.70	-1.10	7	2236
09:52:02	33.75	33.80	33.75	-1.05	2	2229
09:52:02	33.75	33.80	33.75	-1.05	2	2227
09:52:02	33.75	33.80	33.75	-1.05	1	2225
09:52:02	33.70	33.75	33.75	-1.05	1	2224
09:52:02	33.65	33.70	33.70	-1.10	7	2223
09:51:54	33.65	33.70	33.65	-1.15	1	2216
09:51:54	33.60	33.65	33.65	-1.15	1	2215
09:51:54	33.60	33.65	33.65	-1.15	2	2214
09:51:30	33.55	33.60	33.60	-1.20	1	2212
09:51:26	33.55	33.60	33.60	-1.20	2	2211
09:51:16	33.55	33.60	33.60	-1.20	2	2209
09:51:11	33.55	33.60	33.60	-1.20	2	2207
09:51:10	33.55	33.60	33.60	-1.20	1	2205
09:51:10	33.50	33.55	33.55	-1.25	3	2204
09:50:48	33.45	33.50	33.50	-1.30	5	2201
09:50:31	33.45	33.50	33.50	-1.30	1	2196
09:50:11	33.45	33.50	33.50	-1.30	2	2195
09:50:11	33.40	33.45	33.45	-1.35	1	2193
09:50:11	33.40	33.45	33.45	-1.35	2	2192
09:49:53	33.35	33.45	33.35	-1.45	1	2190
09:49:51	33.30	33.40	33.40	-1.40	1	2189
09:49:46	33.25	33.40	33.40	-1.40	1	2188
09:49:40	33.25	33.40	33.25	-1.55	3	2187
09:49:39	33.30	33.40	33.30	-1.50	3	2184
09:49:38	33.30	33.45	33.30	-1.50	7	2181
09:49:37	33.40	33.45	33.40	-1.40	1	2174
09:48:52	33.40	33.45	33.45	-1.35	1	2173
09:48:45	33.35	33.40	33.40	-1.40	4	2172
09:48:42	33.35	33.40	33.35	-1.45	1	2168
09:48:41	33.25	33.35	33.35	-1.45	7	2167
09:48:31	33.25	33.30	33.30	-1.50	1	2160
09:48:25	33.25	33.30	33.30	-1.50	1	2159
09:47:56	33.25	33.30	33.30	-1.50	1	2158
09:47:53	33.30	33.35	33.30	-1.50	17	2157
09:47:46	33.30	33.40	33.30	-1.50	5	2140
09:47:43	33.35	33.40	33.35	-1.45	1	2135
09:47:37	33.30	33.40	33.30	-1.50	1	2134
09:47:30	33.35	33.40	33.35	-1.45	1	2133
09:47:01	33.30	33.40	33.30	-1.50	1	2132
09:46:56	33.35	33.40	33.35	-1.45	4	2131
09:46:55	33.40	33.45	33.40	-1.40	2	2127
09:46:30	33.35	33.40	33.40	-1.40	1	2125
09:46:22	33.40	33.45	33.40	-1.40	1	2124
09:45:45	33.45	33.50	33.45	-1.35	8	2123
09:45:43	33.45	33.55	33.45	-1.35	1	2115
09:45:25	33.50	33.55	33.45	-1.35	1	2114
09:45:25	33.50	33.55	33.50	-1.30	1	2113
09:45:25	33.45	33.50	33.50	-1.30	1	2112
09:45:25	33.50	33.55	33.50	-1.30	1	2111
09:45:14	33.45	33.50	33.50	-1.30	1	2110
09:45:06	33.45	33.50	33.50	-1.30	1	2109
09:44:54	33.45	33.50	33.50	-1.30	2	2108
09:44:40	33.45	33.50	33.50	-1.30	2	2106
09:44:23	33.45	33.50	33.50	-1.30	2	2104
09:43:55	33.45	33.50	33.50	-1.30	1	2102
09:43:43	33.45	33.50	33.50	-1.30	4	2101
09:43:06	33.45	33.50	33.50	-1.30	1	2097
09:42:57	33.45	33.50	33.50	-1.30	1	2096
09:42:21	33.45	33.55	33.55	-1.25	1	2095
09:42:21	33.35	33.40	33.40	-1.40	1	2094
09:42:21	33.55	33.60	33.40	-1.40	17	2093
09:42:21	33.55	33.60	33.45	-1.35	4	2076
09:42:21	33.55	33.60	33.50	-1.30	7	2072
09:42:21	33.55	33.60	33.55	-1.25	1	2065
09:42:18	33.60	33.65	33.60	-1.20	1	2064
09:42:11	33.60	33.65	33.60	-1.20	1	2063
09:41:41	33.65	33.70	33.65	-1.15	4	2062
09:41:38	33.65	33.70	33.65	-1.15	1	2058
09:41:16	33.65	33.70	33.65	-1.15	2	2057
09:41:03	33.65	33.70	33.65	-1.15	1	2055
09:40:57	33.65	33.70	33.65	-1.15	1	2054
09:40:48	33.65	33.70	33.65	-1.15	2	2053
09:40:45	33.65	33.70	33.70	-1.10	4	2051
09:40:45	33.65	33.70	33.65	-1.15	2	2047
09:40:45	33.65	33.70	33.70	-1.10	2	2045
09:40:45	33.60	33.65	33.65	-1.15	2	2043
09:40:45	33.55	33.60	33.60	-1.20	12	2041
09:40:45	33.55	33.60	33.60	-1.20	2	2029
09:40:45	33.50	33.60	33.60	-1.20	1	2027
09:40:36	33.45	33.55	33.55	-1.25	2	2026
09:40:36	33.40	33.50	33.50	-1.30	13	2024
09:40:26	33.40	33.50	33.50	-1.30	1	2011
09:40:24	33.40	33.50	33.50	-1.30	2	2010
09:40:10	33.40	33.50	33.50	-1.30	1	2008
09:40:07	33.40	33.50	33.50	-1.30	1	2007
09:40:00	33.40	33.45	33.45	-1.35	2	2006
09:40:00	33.40	33.50	33.50	-1.30	1	2004
09:39:51	33.45	33.50	33.45	-1.35	1	2003
09:39:50	33.35	33.45	33.45	-1.35	13	2002
09:39:36	33.30	33.40	33.40	-1.40	1	1989
09:39:17	33.30	33.40	33.30	-1.50	3	1988
09:39:03	33.35	33.45	33.35	-1.45	2	1985
09:39:01	33.35	33.45	33.35	-1.45	2	1983
09:38:54	33.35	33.45	33.45	-1.35	1	1981
09:38:53	33.35	33.40	33.40	-1.40	2	1980
09:38:25	33.35	33.45	33.45	-1.35	2	1978
09:38:11	33.35	33.40	33.40	-1.40	1	1976
09:38:11	33.40	33.45	33.40	-1.40	3	1975
09:38:06	33.35	33.45	33.45	-1.35	1	1972
09:37:57	33.35	33.40	33.40	-1.40	1	1971
09:37:52	33.35	33.40	33.40	-1.40	1	1970
09:37:52	33.35	33.40	33.40	-1.40	1	1969
09:37:38	33.35	33.45	33.45	-1.35	1	1968
09:37:37	33.35	33.40	33.40	-1.40	3	1967
09:37:29	33.35	33.40	33.40	-1.40	1	1964
09:37:22	33.35	33.40	33.40	-1.40	1	1963
09:37:10	33.35	33.45	33.45	-1.35	1	1962
09:36:55	33.35	33.45	33.35	-1.45	2	1961
09:36:55	33.40	33.45	33.40	-1.40	1	1959
09:36:53	33.35	33.45	33.45	-1.35	2	1958
09:36:53	33.40	33.45	33.40	-1.40	1	1956
09:36:51	33.35	33.45	33.45	-1.35	2	1955
09:36:40	33.35	33.45	33.45	-1.35	2	1953
09:36:38	33.45	33.50	33.45	-1.35	3	1951
09:36:22	33.45	33.50	33.50	-1.30	2	1948
09:36:09	33.35	33.45	33.45	-1.35	3	1946
09:36:03	33.30	33.40	33.40	-1.40	3	1943
09:36:01	33.30	33.40	33.30	-1.50	2	1940
09:35:48	33.30	33.45	33.30	-1.50	2	1938
09:35:41	33.30	33.35	33.35	-1.45	1	1936
09:35:17	33.35	33.40	33.35	-1.45	2	1935
09:35:16	33.35	33.45	33.35	-1.45	1	1933
09:35:16	33.40	33.45	33.40	-1.40	3	1932
09:35:08	33.40	33.50	33.40	-1.40	12	1929
09:35:08	33.45	33.50	33.45	-1.35	1	1917
09:34:38	33.45	33.50	33.45	-1.35	1	1916
09:34:26	33.40	33.50	33.50	-1.30	1	1915
09:34:18	33.45	33.50	33.45	-1.35	1	1914
09:34:13	33.45	33.50	33.45	-1.35	1	1913
09:34:11	33.40	33.55	33.40	-1.40	1	1912
09:34:05	33.40	33.50	33.50	-1.30	7	1911
09:34:02	33.40	33.50	33.50	-1.30	1	1904
09:33:57	33.45	33.50	33.45	-1.35	1	1903
09:33:54	33.40	33.50	33.50	-1.30	1	1902
09:33:54	33.45	33.50	33.45	-1.35	1	1901
09:33:43	33.40	33.50	33.50	-1.30	1	1900
09:33:41	33.40	33.50	33.50	-1.30	5	1899
09:33:11	33.50	33.55	33.50	-1.30	1	1894
09:33:11	33.40	33.50	33.50	-1.30	4	1893
09:33:05	33.40	33.45	33.45	-1.35	1	1889
09:33:05	33.45	33.50	33.45	-1.35	20	1888
09:33:05	33.50	33.55	33.50	-1.30	6	1868
09:32:59	33.50	33.55	33.55	-1.25	1	1862
09:32:57	33.50	33.55	33.55	-1.25	1	1861
09:32:53	33.50	33.55	33.50	-1.30	1	1860
09:32:50	33.45	33.50	33.50	-1.30	6	1859
09:32:50	33.45	33.50	33.50	-1.30	3	1853
09:32:50	33.45	33.50	33.50	-1.30	4	1850
09:32:50	33.45	33.50	33.50	-1.30	3	1846
09:32:50	33.45	33.50	33.50	-1.30	17	1843
09:32:50	33.45	33.50	33.50	-1.30	10	1826
09:32:36	33.45	33.50	33.50	-1.30	2	1816
09:32:30	33.45	33.50	33.50	-1.30	1	1814
09:32:16	33.40	33.50	33.50	-1.30	1	1813
09:32:12	33.40	33.50	33.40	-1.40	4	1812
09:31:31	33.40	33.50	33.50	-1.30	5	1808
09:30:56	33.40	33.50	33.50	-1.30	1	1803
09:30:38	33.40	33.50	33.50	-1.30	1	1802
09:30:32	33.40	33.45	33.45	-1.35	1	1801
09:30:20	33.30	33.40	33.40	-1.40	3	1800
09:30:20	33.30	33.40	33.40	-1.40	1	1797
09:30:09	33.30	33.40	33.40	-1.40	1	1796
09:29:43	33.30	33.35	33.40	-1.40	4	1795
09:29:43	33.30	33.35	33.35	-1.45	1	1791
09:29:37	33.30	33.40	33.40	-1.40	3	1790
09:29:31	33.30	33.40	33.40	-1.40	1	1787
09:29:21	33.30	33.40	33.40	-1.40	1	1786
09:29:21	33.40	33.45	33.40	-1.40	5	1785
09:29:18	33.40	33.45	33.40	-1.40	1	1780
09:29:08	33.35	33.40	33.40	-1.40	3	1779
09:29:08	33.30	33.40	33.40	-1.40	1	1776
09:29:06	33.30	33.40	33.40	-1.40	1	1775
09:28:45	33.40	33.45	33.40	-1.40	3	1774
09:28:42	33.40	33.45	33.40	-1.40	1	1771
09:28:34	33.40	33.45	33.40	-1.40	4	1770
09:28:33	33.40	33.45	33.40	-1.40	1	1766
09:28:30	33.40	33.45	33.45	-1.35	1	1765
09:28:26	33.40	33.45	33.40	-1.40	3	1764
09:28:08	33.40	33.50	33.40	-1.40	3	1761
09:28:02	33.35	33.45	33.45	-1.35	1	1758
09:28:01	33.35	33.40	33.40	-1.40	3	1757
09:28:01	33.30	33.35	33.35	-1.45	21	1754
09:27:53	33.30	33.40	33.40	-1.40	2	1733
09:27:50	33.30	33.35	33.35	-1.45	1	1731
09:27:41	33.30	33.40	33.40	-1.40	1	1730
09:27:32	33.20	33.30	33.30	-1.50	1	1729
09:27:32	33.30	33.40	33.10	-1.70	1	1728
09:27:32	33.30	33.40	33.15	-1.65	12	1727
09:27:32	33.30	33.40	33.20	-1.60	1	1715
09:27:32	33.30	33.40	33.25	-1.55	3	1714
09:27:32	33.30	33.40	33.30	-1.50	3	1711
09:26:57	33.25	33.40	33.40	-1.40	3	1708
09:26:52	33.25	33.30	33.30	-1.50	1	1705
09:26:52	33.25	33.30	33.30	-1.50	1	1704
09:26:50	33.25	33.30	33.30	-1.50	2	1703
09:26:45	33.25	33.30	33.30	-1.50	1	1701
09:26:36	33.25	33.30	33.30	-1.50	1	1700
09:26:29	33.25	33.30	33.30	-1.50	1	1699
09:26:20	33.35	33.40	33.35	-1.45	1	1698
09:26:20	33.25	33.35	33.35	-1.45	2	1697
09:26:20	33.25	33.35	33.35	-1.45	1	1695
09:26:19	33.35	33.45	33.10	-1.70	7	1694
09:26:19	33.35	33.45	33.15	-1.65	12	1687
09:26:19	33.35	33.45	33.20	-1.60	4	1675
09:26:19	33.35	33.45	33.25	-1.55	10	1671
09:26:19	33.35	33.45	33.30	-1.50	2	1661
09:26:19	33.35	33.45	33.35	-1.45	10	1659
09:26:16	33.45	33.50	33.45	-1.35	9	1649
09:25:59	33.45	33.50	33.50	-1.30	1	1640
09:25:58	33.35	33.45	33.45	-1.35	3	1639
09:25:57	33.35	33.50	33.35	-1.45	11	1636
09:25:51	33.35	33.45	33.45	-1.35	4	1625
09:25:49	33.25	33.40	33.40	-1.40	2	1621
09:25:49	33.25	33.40	33.40	-1.40	1	1619
09:25:49	33.25	33.40	33.40	-1.40	1	1618
09:25:48	33.30	33.45	33.30	-1.50	5	1617
09:25:46	33.35	33.50	33.30	-1.50	2	1612
09:25:46	33.35	33.50	33.35	-1.45	3	1610
09:25:31	33.35	33.40	33.40	-1.40	2	1607
09:25:31	33.40	33.50	33.40	-1.40	3	1605
09:25:29	33.50	33.60	33.15	-1.65	2	1602
09:25:29	33.50	33.60	33.20	-1.60	15	1600
09:25:29	33.50	33.60	33.25	-1.55	11	1585
09:25:29	33.50	33.60	33.30	-1.50	11	1574
09:25:29	33.50	33.60	33.35	-1.45	5	1563
09:25:29	33.50	33.60	33.40	-1.40	15	1558
09:25:29	33.50	33.60	33.45	-1.35	5	1543
09:25:29	33.50	33.60	33.50	-1.30	1	1538
09:25:27	33.50	33.60	33.50	-1.30	1	1537
09:25:24	33.45	33.60	33.60	-1.20	1	1536
09:25:23	33.45	33.60	33.60	-1.20	1	1535
09:25:23	33.45	33.50	33.50	-1.30	6	1534
09:25:23	33.40	33.50	33.50	-1.30	18	1528
09:25:23	33.40	33.50	33.50	-1.30	5	1510
09:25:23	33.50	33.60	33.50	-1.30	1	1505
09:25:20	33.35	33.50	33.55	-1.25	3	1504
09:25:20	33.35	33.50	33.50	-1.30	2	1501
09:25:20	33.45	33.60	33.35	-1.45	8	1499
09:25:20	33.45	33.60	33.45	-1.35	2	1491
09:25:11	33.45	33.60	33.45	-1.35	2	1489
09:25:01	33.45	33.60	33.40	-1.40	1	1487
09:25:01	33.45	33.60	33.45	-1.35	3	1486
09:24:57	33.55	33.65	33.35	-1.45	1	1483
09:24:57	33.55	33.65	33.40	-1.40	4	1482
09:24:57	33.55	33.65	33.45	-1.35	4	1478
09:24:57	33.55	33.65	33.50	-1.30	2	1474
09:24:57	33.55	33.65	33.55	-1.25	1	1472
09:24:17	33.55	33.60	33.60	-1.20	1	1471
09:24:17	33.55	33.60	33.60	-1.20	2	1470
09:24:13	33.55	33.60	33.60	-1.20	3	1468
09:24:13	33.55	33.60	33.60	-1.20	1	1465
09:24:07	33.50	33.60	33.60	-1.20	1	1464
09:23:59	33.50	33.60	33.60	-1.20	1	1463
09:23:46	33.60	33.70	33.60	-1.20	3	1462
09:23:40	33.65	33.70	33.60	-1.20	1	1459
09:23:40	33.65	33.70	33.65	-1.15	1	1458
09:23:22	33.60	33.70	33.60	-1.20	1	1457
09:23:09	33.60	33.70	33.60	-1.20	1	1456
09:23:02	33.60	33.75	33.60	-1.20	2	1455
09:22:58	33.75	33.80	33.65	-1.15	2	1453
09:22:58	33.75	33.80	33.75	-1.05	2	1451
09:22:39	33.75	33.80	33.80	-1.00	1	1449
09:22:34	33.60	33.70	33.70	-1.10	9	1448
09:22:30	33.45	33.60	33.60	-1.20	1	1439
09:22:08	33.40	33.45	33.40	-1.40	1	1438
09:22:04	33.30	33.45	33.45	-1.35	1	1437
09:22:04	33.40	33.45	33.40	-1.40	5	1436
09:22:02	33.40	33.45	33.40	-1.40	1	1431
09:21:49	33.35	33.45	33.35	-1.45	5	1430
09:21:48	33.35	33.45	33.35	-1.45	3	1425
09:21:47	33.35	33.40	33.40	-1.40	1	1422
09:21:42	33.40	33.45	33.40	-1.40	1	1421
09:21:31	33.40	33.45	33.40	-1.40	2	1420
09:21:24	33.35	33.40	33.40	-1.40	6	1418
09:21:24	33.35	33.40	33.40	-1.40	1	1412
09:21:20	33.35	33.40	33.40	-1.40	1	1411
09:21:14	33.40	33.45	33.40	-1.40	3	1410
09:21:14	33.40	33.45	33.45	-1.35	1	1407
09:20:49	33.45	33.50	33.45	-1.35	1	1406
09:20:49	33.45	33.55	33.45	-1.35	4	1405
09:20:49	33.50	33.60	33.50	-1.30	16	1401
09:20:44	33.50	33.60	33.60	-1.20	1	1385
09:20:37	33.50	33.65	33.65	-1.15	1	1384
09:20:30	33.60	33.65	33.55	-1.25	1	1383
09:20:30	33.60	33.65	33.60	-1.20	4	1382
09:19:41	33.60	33.70	33.70	-1.10	2	1378
09:19:40	33.70	33.75	33.60	-1.20	2	1376
09:19:40	33.70	33.75	33.65	-1.15	1	1374
09:19:40	33.70	33.75	33.70	-1.10	1	1373
09:19:33	33.65	33.70	33.70	-1.10	1	1372
09:19:30	33.60	33.70	33.70	-1.10	3	1371
09:19:17	33.50	33.60	33.60	-1.20	1	1368
09:19:15	33.55	33.65	33.55	-1.25	1	1367
09:19:15	33.55	33.60	33.60	-1.20	5	1366
09:19:11	33.50	33.55	33.55	-1.25	1	1361
09:19:05	33.50	33.55	33.55	-1.25	1	1360
09:19:01	33.50	33.60	33.45	-1.35	2	1359
09:19:01	33.50	33.60	33.50	-1.30	3	1357
09:18:59	33.50	33.60	33.50	-1.30	3	1354
09:18:48	33.45	33.55	33.60	-1.20	4	1351
09:18:48	33.45	33.55	33.55	-1.25	1	1347
09:18:44	33.45	33.50	33.50	-1.30	1	1346
09:18:34	33.40	33.50	33.50	-1.30	1	1345
09:18:32	33.40	33.50	33.50	-1.30	1	1344
09:18:31	33.35	33.45	33.45	-1.35	6	1343
09:18:31	33.35	33.45	33.45	-1.35	1	1337
09:18:30	33.35	33.40	33.40	-1.40	1	1336
09:18:30	33.35	33.40	33.40	-1.40	1	1335
09:18:30	33.35	33.40	33.40	-1.40	2	1334
09:18:30	33.35	33.40	33.40	-1.40	4	1332
09:18:30	33.40	33.45	33.40	-1.40	1	1328
09:18:26	33.40	33.45	33.45	-1.35	1	1327
09:18:17	33.50	33.60	33.50	-1.30	1	1326
09:18:14	33.45	33.55	33.55	-1.25	5	1325
09:18:06	33.45	33.55	33.55	-1.25	1	1320
09:18:05	33.45	33.55	33.40	-1.40	2	1319
09:18:05	33.45	33.55	33.45	-1.35	3	1317
09:18:04	33.45	33.50	33.50	-1.30	14	1314
09:18:04	33.40	33.45	33.45	-1.35	10	1300
09:18:03	33.40	33.45	33.40	-1.40	1	1290
09:18:00	33.35	33.40	33.40	-1.40	1	1289
09:17:56	33.30	33.40	33.40	-1.40	2	1288
09:17:52	33.25	33.35	33.35	-1.45	1	1286
09:17:50	33.30	33.35	33.30	-1.50	1	1285
09:17:48	33.30	33.40	33.30	-1.50	1	1284
09:17:47	33.30	33.35	33.35	-1.45	2	1283
09:17:40	33.20	33.30	33.30	-1.50	3	1281
09:17:17	33.30	33.35	33.05	-1.75	3	1278
09:17:17	33.30	33.35	33.10	-1.70	12	1275
09:17:17	33.30	33.35	33.15	-1.65	11	1263
09:17:17	33.30	33.35	33.20	-1.60	5	1252
09:17:17	33.30	33.35	33.25	-1.55	6	1247
09:17:17	33.30	33.35	33.30	-1.50	3	1241
09:17:12	33.25	33.30	33.30	-1.50	6	1238
09:17:11	33.25	33.30	33.25	-1.55	1	1232
09:16:55	33.20	33.30	33.30	-1.50	1	1231
09:16:55	33.15	33.30	33.30	-1.50	1	1230
09:16:55	33.10	33.30	33.30	-1.50	1	1229
09:16:53	33.25	33.40	33.05	-1.75	12	1228
09:16:53	33.25	33.40	33.10	-1.70	13	1216
09:16:53	33.25	33.40	33.15	-1.65	15	1203
09:16:53	33.25	33.40	33.20	-1.60	16	1188
09:16:53	33.25	33.40	33.25	-1.55	4	1172
09:16:50	33.30	33.40	33.30	-1.50	2	1168
09:16:43	33.30	33.40	33.30	-1.50	5	1166
09:16:42	33.25	33.35	33.40	-1.40	1	1161
09:16:42	33.25	33.35	33.35	-1.45	4	1160
09:16:40	33.30	33.35	33.30	-1.50	1	1156
09:16:37	33.30	33.35	33.30	-1.50	1	1155
09:16:31	33.05	33.10	33.30	-1.50	1	1154
09:16:30	33.30	33.35	33.30	-1.50	1	1153
09:16:27	33.20	33.30	33.30	-1.50	1	1152
09:16:26	33.15	33.20	33.20	-1.60	8	1151
09:16:23	33.15	33.20	33.15	-1.65	1	1143
09:16:17	33.15	33.20	33.15	-1.65	2	1142
09:16:14	33.10	33.15	33.15	-1.65	6	1140
09:16:14	33.05	33.10	33.10	-1.70	7	1134
09:16:08	33.05	33.10	33.10	-1.70	1	1127
09:16:03	33.10	33.15	33.10	-1.70	1	1126
09:16:03	33.05	33.10	33.10	-1.70	2	1125
09:15:43	33.05	33.10	33.10	-1.70	1	1123
09:15:43	33.10	33.15	33.10	-1.70	3	1122
09:15:25	33.05	33.10	33.10	-1.70	1	1119
09:15:24	33.05	33.10	33.10	-1.70	1	1118
09:15:21	33.05	33.10	33.10	-1.70	1	1117
09:15:15	33.05	33.10	33.10	-1.70	1	1116
09:15:11	33.05	33.10	33.10	-1.70	1	1115
09:15:08	33.10	33.15	33.10	-1.70	4	1114
09:15:07	33.10	33.15	33.15	-1.65	1	1110
09:15:05	33.10	33.20	33.10	-1.70	1	1109
09:15:04	33.15	33.20	33.15	-1.65	1	1108
09:14:56	33.15	33.20	33.15	-1.65	3	1107
09:14:51	33.10	33.15	33.15	-1.65	3	1104
09:14:47	33.10	33.15	33.15	-1.65	2	1101
09:14:46	33.10	33.15	33.10	-1.70	1	1099
09:14:39	33.10	33.15	33.15	-1.65	1	1098
09:14:35	33.10	33.20	33.10	-1.70	2	1097
09:14:34	33.10	33.20	33.10	-1.70	1	1095
09:14:29	33.10	33.15	33.15	-1.65	4	1094
09:14:29	33.10	33.15	33.15	-1.65	1	1090
09:14:20	33.05	33.15	33.15	-1.65	5	1089
09:14:15	33.10	33.20	33.10	-1.70	1	1084
09:14:15	33.05	33.15	33.15	-1.65	4	1083
09:14:08	33.05	33.15	33.05	-1.75	3	1079
09:13:51	33.05	33.15	33.05	-1.75	2	1076
09:13:45	33.05	33.10	33.10	-1.70	2	1074
09:13:45	33.00	33.05	33.05	-1.75	10	1072
09:13:44	32.95	33.00	33.00	-1.80	2	1062
09:13:44	32.95	33.00	33.00	-1.80	8	1060
09:13:27	32.85	33.00	33.00	-1.80	10	1052
09:13:27	32.90	33.00	32.90	-1.90	1	1042
09:13:27	32.90	33.00	32.90	-1.90	3	1041
09:13:20	32.85	32.90	32.90	-1.90	3	1038
09:13:20	32.85	32.90	32.90	-1.90	2	1035
09:13:18	32.95	33.00	32.95	-1.85	3	1033
09:13:18	32.85	32.95	32.95	-1.85	7	1030
09:13:18	32.90	32.95	32.90	-1.90	2	1023
09:13:18	32.90	32.95	32.90	-1.90	1	1021
09:13:16	32.90	32.95	32.95	-1.85	1	1020
09:13:12	32.90	32.95	32.95	-1.85	1	1019
09:13:12	32.90	32.95	32.90	-1.90	1	1018
09:13:12	32.90	33.00	32.90	-1.90	10	1017
09:13:08	32.95	33.00	32.95	-1.85	10	1007
09:13:01	32.95	33.00	33.00	-1.80	1	997
09:13:01	32.95	33.00	33.00	-1.80	5	996
09:12:59	32.90	33.00	33.00	-1.80	2	991
09:12:56	32.90	32.95	32.95	-1.85	1	989
09:12:53	32.90	32.95	32.95	-1.85	1	988
09:12:49	32.90	32.95	32.95	-1.85	1	987
09:12:46	32.95	33.00	32.95	-1.85	1	986
09:12:42	32.95	33.05	32.95	-1.85	1	985
09:12:37	32.95	33.05	32.95	-1.85	1	984
09:12:24	32.95	33.00	33.00	-1.80	2	983
09:12:23	32.90	32.95	32.95	-1.85	4	981
09:12:23	32.90	32.95	32.95	-1.85	5	977
09:12:23	32.90	32.95	32.95	-1.85	2	972
09:12:23	32.90	32.95	32.95	-1.85	4	970
09:12:23	33.00	33.15	32.95	-1.85	5	966
09:12:17	33.00	33.10	32.95	-1.85	1	961
09:12:17	33.00	33.10	33.00	-1.80	1	960
09:12:09	33.00	33.10	33.00	-1.80	2	959
09:11:59	33.00	33.15	32.95	-1.85	2	957
09:11:59	33.00	33.15	33.00	-1.80	4	955
09:11:49	33.00	33.15	33.20	-1.60	2	951
09:11:49	33.00	33.15	33.15	-1.65	4	949
09:11:45	33.00	33.15	33.00	-1.80	4	945
09:11:45	33.05	33.20	33.00	-1.80	3	941
09:11:45	33.05	33.20	33.05	-1.75	7	938
09:11:43	33.00	33.15	33.00	-1.80	1	931
09:11:42	33.00	33.10	33.10	-1.70	1	930
09:11:42	32.95	33.05	33.05	-1.75	6	929
09:11:39	32.95	33.00	33.00	-1.80	1	923
09:11:34	33.00	33.05	33.00	-1.80	1	922
09:11:34	33.00	33.05	33.00	-1.80	2	921
09:11:26	32.95	33.00	33.00	-1.80	1	919
09:11:16	32.90	32.95	32.95	-1.85	1	918
09:11:15	32.90	33.00	32.90	-1.90	1	917
09:11:15	32.90	33.00	33.00	-1.80	5	916
09:11:13	32.95	33.00	32.95	-1.85	1	911
09:11:09	32.95	33.00	32.95	-1.85	1	910
09:11:08	32.95	33.00	33.00	-1.80	2	909
09:11:06	32.90	33.00	33.00	-1.80	1	907
09:11:01	32.90	32.95	33.00	-1.80	3	906
09:11:01	32.90	32.95	32.95	-1.85	2	903
09:10:58	32.90	32.95	32.95	-1.85	1	901
09:10:58	32.95	33.00	32.95	-1.85	3	900
09:10:56	33.00	33.05	33.00	-1.80	30	897
09:10:56	33.00	33.05	33.00	-1.80	3	867
09:10:56	33.00	33.05	33.00	-1.80	8	864
09:10:55	33.00	33.10	33.10	-1.70	2	856
09:10:51	33.00	33.05	33.05	-1.75	1	854
09:10:51	33.00	33.05	33.05	-1.75	2	853
09:10:51	33.05	33.10	33.05	-1.75	4	851
09:10:49	33.05	33.15	33.05	-1.75	1	847
09:10:41	33.05	33.10	33.10	-1.70	1	846
09:10:40	33.05	33.20	33.05	-1.75	1	845
09:10:40	33.05	33.10	33.10	-1.70	1	844
09:10:38	33.00	33.10	33.10	-1.70	1	843
09:10:35	33.10	33.15	33.10	-1.70	1	842
09:10:35	33.00	33.10	33.10	-1.70	1	841
09:10:34	33.05	33.10	33.05	-1.75	5	840
09:10:34	33.05	33.10	33.05	-1.75	9	835
09:10:34	33.05	33.10	33.05	-1.75	2	826
09:10:33	33.10	33.15	33.10	-1.70	2	824
09:10:28	33.05	33.10	33.10	-1.70	2	822
09:10:27	33.05	33.20	33.20	-1.60	1	820
09:10:25	33.05	33.15	33.15	-1.65	1	819
09:10:20	33.10	33.20	33.10	-1.70	2	818
09:10:17	33.20	33.30	33.20	-1.60	1	816
09:10:17	33.20	33.30	33.20	-1.60	10	815
09:10:17	33.20	33.35	33.20	-1.60	5	805
09:10:12	33.20	33.35	33.20	-1.60	1	800
09:10:06	33.25	33.35	33.25	-1.55	4	799
09:09:50	33.30	33.35	33.30	-1.50	1	795
09:09:45	33.25	33.35	33.25	-1.55	1	794
09:09:40	33.25	33.35	33.25	-1.55	1	793
09:09:33	33.25	33.35	33.25	-1.55	1	792
09:09:26	33.20	33.25	33.25	-1.55	1	791
09:09:26	33.20	33.25	33.25	-1.55	2	790
09:09:25	33.15	33.25	33.25	-1.55	1	788
09:09:15	33.10	33.20	33.20	-1.60	1	787
09:09:14	33.10	33.20	33.10	-1.70	2	786
09:09:11	33.05	33.10	33.10	-1.70	12	784
09:09:03	33.05	33.10	33.10	-1.70	4	772
09:09:03	33.15	33.20	33.10	-1.70	5	768
09:09:03	33.15	33.20	33.15	-1.65	1	763
09:09:00	33.10	33.15	33.15	-1.65	1	762
09:08:52	33.15	33.20	33.20	-1.60	3	761
09:08:52	33.10	33.15	33.15	-1.65	7	758
09:08:51	33.05	33.10	33.10	-1.70	2	751
09:08:50	33.05	33.15	33.05	-1.75	1	749
09:08:44	33.10	33.15	33.10	-1.70	1	748
09:08:42	33.10	33.15	33.10	-1.70	2	747
09:08:39	33.10	33.20	33.10	-1.70	1	745
09:08:36	33.10	33.15	33.15	-1.65	3	744
09:08:36	33.05	33.10	33.10	-1.70	1	741
09:08:36	33.00	33.10	33.10	-1.70	12	740
09:08:32	33.00	33.10	33.00	-1.80	3	728
09:08:32	33.05	33.15	33.00	-1.80	2	725
09:08:32	33.05	33.15	33.05	-1.75	2	723
09:08:31	33.05	33.15	33.15	-1.65	1	721
09:08:30	33.05	33.10	33.10	-1.70	1	720
09:08:30	33.05	33.10	33.10	-1.70	2	719
09:08:30	33.05	33.15	33.05	-1.75	5	717
09:08:30	33.05	33.15	33.05	-1.75	1	712
09:08:29	33.05	33.10	33.10	-1.70	1	711
09:08:29	33.10	33.15	33.10	-1.70	2	710
09:08:28	33.10	33.15	33.10	-1.70	1	708
09:08:28	33.10	33.15	33.10	-1.70	7	707
09:08:27	33.10	33.15	33.15	-1.65	1	700
09:08:21	33.10	33.15	33.15	-1.65	2	699
09:08:21	33.15	33.20	33.15	-1.65	3	697
09:08:13	33.15	33.20	33.15	-1.65	3	694
09:08:13	33.45	33.55	33.20	-1.60	7	691
09:08:11	33.20	33.25	33.25	-1.55	3	684
09:08:11	33.25	33.30	33.25	-1.55	6	681
09:08:06	33.30	33.35	33.30	-1.50	3	675
09:08:06	33.30	33.40	33.30	-1.50	1	672
09:08:04	33.35	33.40	33.35	-1.45	2	671
09:08:04	33.35	33.40	33.35	-1.45	2	669
09:08:04	33.35	33.40	33.35	-1.45	2	667
09:08:04	33.40	33.45	33.40	-1.40	16	665
09:08:04	33.40	33.45	33.45	-1.35	2	649
09:08:02	33.45	33.55	33.45	-1.35	6	647
09:08:02	33.50	33.55	33.50	-1.30	5	641
09:07:45	33.50	33.55	33.50	-1.30	3	636
09:07:39	33.50	33.55	33.50	-1.30	1	633
09:07:39	33.50	33.55	33.50	-1.30	1	632
09:07:39	33.50	33.55	33.50	-1.30	5	631
09:07:37	33.50	33.55	33.50	-1.30	1	626
09:07:33	33.40	33.50	33.50	-1.30	2	625
09:07:30	33.40	33.50	33.50	-1.30	1	623
09:07:23	33.40	33.50	33.50	-1.30	1	622
09:07:22	33.40	33.50	33.50	-1.30	1	621
09:07:22	33.45	33.50	33.45	-1.35	3	620
09:07:22	33.50	33.55	33.50	-1.30	24	617
09:07:21	33.50	33.55	33.55	-1.25	1	593
09:07:19	33.50	33.60	33.50	-1.30	1	592
09:07:14	33.50	33.55	33.55	-1.25	1	591
09:07:13	33.50	33.55	33.50	-1.30	1	590
09:07:09	33.50	33.55	33.50	-1.30	2	589
09:07:09	33.50	33.60	33.50	-1.30	5	587
09:07:06	33.50	33.60	33.60	-1.20	1	582
09:07:02	33.55	33.65	33.55	-1.25	1	581
09:06:53	33.50	33.65	33.50	-1.30	1	580
09:06:52	33.50	33.55	33.55	-1.25	1	579
09:06:52	33.50	33.55	33.55	-1.25	1	578
09:06:52	33.55	33.65	33.55	-1.25	2	577
09:06:48	33.55	33.65	33.55	-1.25	4	575
09:06:47	33.55	33.60	33.60	-1.20	3	571
09:06:31	33.45	33.50	33.50	-1.30	3	568
09:06:27	33.45	33.50	33.50	-1.30	1	565
09:06:25	33.45	33.55	33.45	-1.35	1	564
09:06:25	33.45	33.55	33.45	-1.35	2	563
09:06:23	33.50	33.60	33.50	-1.30	1	561
09:06:20	33.45	33.55	33.55	-1.25	5	560
09:06:20	33.45	33.50	33.50	-1.30	5	555
09:06:19	33.45	33.50	33.50	-1.30	5	550
09:06:12	33.45	33.50	33.50	-1.30	1	545
09:06:09	33.45	33.50	33.50	-1.30	1	544
09:06:08	33.40	33.50	33.50	-1.30	2	543
09:05:54	33.40	33.50	33.40	-1.40	4	541
09:05:54	33.35	33.45	33.45	-1.35	3	537
09:05:54	33.35	33.45	33.45	-1.35	8	534
09:05:49	33.30	33.45	33.30	-1.50	1	526
09:05:48	33.30	33.35	33.35	-1.45	1	525
09:05:48	33.30	33.35	33.35	-1.45	1	524
09:05:48	33.30	33.35	33.35	-1.45	4	523
09:05:48	33.40	33.45	33.40	-1.40	1	519
09:05:41	33.35	33.45	33.35	-1.45	4	518
09:05:41	33.35	33.45	33.35	-1.45	1	514
09:05:41	33.35	33.45	33.35	-1.45	1	513
09:05:31	33.35	33.45	33.45	-1.35	1	512
09:05:30	33.40	33.45	33.40	-1.40	1	511
09:05:30	33.40	33.45	33.40	-1.40	5	510
09:05:30	33.40	33.45	33.40	-1.40	1	505
09:05:16	33.50	33.55	33.50	-1.30	10	504
09:05:15	33.50	33.55	33.50	-1.30	1	494
09:05:13	33.50	33.60	33.50	-1.30	1	493
09:05:05	33.50	33.60	33.50	-1.30	1	492
09:05:05	33.55	33.65	33.50	-1.30	3	491
09:05:05	33.55	33.65	33.55	-1.25	2	488
09:05:05	33.60	33.65	33.60	-1.20	6	486
09:05:05	33.60	33.70	33.60	-1.20	2	480
09:05:03	33.60	33.75	33.50	-1.30	5	478
09:05:03	33.60	33.75	33.55	-1.25	13	473
09:05:03	33.60	33.75	33.60	-1.20	8	460
09:05:01	33.65	33.75	33.65	-1.15	2	452
09:05:01	33.55	33.70	33.70	-1.10	2	450
09:05:01	33.55	33.65	33.65	-1.15	2	448
09:05:01	33.50	33.60	33.60	-1.20	4	446
09:04:58	33.50	33.60	33.50	-1.30	1	442
09:04:51	33.40	33.50	33.50	-1.30	7	441
09:04:45	33.50	33.55	33.50	-1.30	8	434
09:04:45	33.50	33.55	33.50	-1.30	20	426
09:04:45	33.55	33.60	33.55	-1.25	13	406
09:04:34	33.60	33.65	33.60	-1.20	1	393
09:04:33	33.60	33.65	33.60	-1.20	1	392
09:04:23	33.60	33.65	33.60	-1.20	1	391
09:04:21	33.60	33.65	33.65	-1.15	1	390
09:04:17	33.65	33.70	33.65	-1.15	1	389
09:04:16	33.60	33.70	33.60	-1.20	1	388
09:04:14	33.60	33.70	33.60	-1.20	1	387
09:04:14	33.60	33.70	33.60	-1.20	1	386
09:04:13	33.60	33.75	33.75	-1.05	1	385
09:04:11	33.70	33.80	33.70	-1.10	1	384
09:04:11	33.75	33.85	33.75	-1.05	2	383
09:04:01	33.75	33.80	33.75	-1.05	1	381
09:03:57	33.65	33.80	33.65	-1.15	1	380
09:03:57	33.65	33.80	33.80	-1.00	5	379
09:03:56	33.65	33.80	33.65	-1.15	1	374
09:03:55	33.75	33.85	33.60	-1.20	7	373
09:03:55	33.75	33.85	33.65	-1.15	10	366
09:03:55	33.75	33.85	33.70	-1.10	9	356
09:03:55	33.75	33.85	33.75	-1.05	2	347
09:03:54	33.70	33.75	33.75	-1.05	1	345
09:03:54	33.75	33.85	33.75	-1.05	1	344
09:03:49	33.65	33.75	33.75	-1.05	3	343
09:03:49	33.65	33.70	33.70	-1.10	1	340
09:03:49	33.65	33.70	33.70	-1.10	1	339
09:03:49	33.70	33.75	33.65	-1.15	1	338
09:03:49	33.70	33.75	33.70	-1.10	4	337
09:03:48	33.75	33.80	33.75	-1.05	1	333
09:03:45	33.75	33.85	33.75	-1.05	1	332
09:03:42	33.75	33.85	33.75	-1.05	9	331
09:03:33	33.75	33.85	33.75	-1.05	5	322
09:03:31	33.75	33.85	33.75	-1.05	1	317
09:03:31	33.75	33.80	33.80	-1.00	2	316
09:03:31	33.70	33.80	33.70	-1.10	3	314
09:03:28	33.70	33.80	33.70	-1.10	5	311
09:03:27	33.70	33.80	33.70	-1.10	1	306
09:03:27	33.70	33.75	33.75	-1.05	19	305
09:03:26	33.70	33.75	33.75	-1.05	1	286
09:03:24	33.70	33.75	33.70	-1.10	1	285
09:03:23	33.70	33.75	33.70	-1.10	1	284
09:03:18	33.70	33.80	33.70	-1.10	1	283
09:03:08	33.70	33.85	33.70	-1.10	1	282
09:03:08	33.70	33.85	33.70	-1.10	2	281
09:03:05	33.80	33.85	33.85	-0.95	1	279
09:03:04	33.85	33.95	33.85	-0.95	1	278
09:02:58	33.85	33.95	33.85	-0.95	1	277
09:02:56	33.85	33.95	33.85	-0.95	3	276
09:02:54	33.85	33.95	33.85	-0.95	5	273
09:02:44	33.65	33.75	33.75	-1.05	4	268
09:02:44	33.70	33.80	33.70	-1.10	1	264
09:02:44	33.70	33.80	33.70	-1.10	1	263
09:02:43	33.70	33.85	33.70	-1.10	5	262
09:02:37	33.80	33.90	33.80	-1.00	4	257
09:02:37	33.85	33.95	33.85	-0.95	1	253
09:02:34	33.85	33.95	33.95	-0.85	1	252
09:02:30	33.85	34.00	33.85	-0.95	4	251
09:02:29	33.85	34.00	34.00	-0.80	1	247
09:02:29	33.85	34.00	34.00	-0.80	5	246
09:02:26	33.85	33.95	33.95	-0.85	1	241
09:02:25	33.85	33.95	34.00	-0.80	4	240
09:02:25	33.85	33.95	33.95	-0.85	3	236
09:02:24	33.90	33.95	33.90	-0.90	1	233
09:02:24	33.90	33.95	33.95	-0.85	1	232
09:02:21	33.90	34.05	34.05	-0.75	1	231
09:02:15	33.95	34.10	34.10	-0.70	1	230
09:02:15	34.10	34.15	34.10	-0.70	2	229
09:02:13	34.10	34.15	34.15	-0.65	1	227
09:02:07	34.05	34.15	34.15	-0.65	1	226
09:02:06	34.10	34.15	34.10	-0.70	3	225
09:02:06	34.10	34.15	34.15	-0.65	1	222
09:02:01	34.05	34.15	34.05	-0.75	5	221
09:02:00	34.10	34.15	34.10	-0.70	1	216
09:01:57	34.00	34.10	34.10	-0.70	1	215
09:01:57	34.00	34.05	34.05	-0.75	4	214
09:01:57	33.95	34.00	34.00	-0.80	3	210
09:01:56	33.90	34.00	33.90	-0.90	1	207
09:01:54	33.90	34.00	33.90	-0.90	1	206
09:01:52	33.90	34.00	33.90	-0.90	1	205
09:01:51	33.95	34.00	33.95	-0.85	2	204
09:01:51	34.00	34.05	34.00	-0.80	34	202
09:01:45	34.00	34.05	34.05	-0.75	1	168
09:01:40	34.05	34.10	34.05	-0.75	1	167
09:01:40	34.05	34.10	34.05	-0.75	4	166
09:01:40	34.05	34.10	34.05	-0.75	7	162
09:01:37	34.05	34.15	34.15	-0.65	1	155
09:01:34	34.10	34.20	34.10	-0.70	5	154
09:01:27	34.15	34.20	34.15	-0.65	2	149
09:01:19	34.15	34.35	34.15	-0.65	5	147
09:01:19	34.20	34.35	34.20	-0.60	1	142
09:01:15	34.20	34.35	34.20	-0.60	4	141
09:01:13	34.20	34.35	34.20	-0.60	1	137
09:01:09	34.20	34.25	34.25	-0.55	1	136
09:01:02	34.15	34.35	34.15	-0.65	1	135
09:00:58	34.25	34.35	34.25	-0.55	5	134
09:00:52	34.20	34.35	34.20	-0.60	1	129
09:00:52	34.30	34.35	34.25	-0.55	6	128
09:00:52	34.30	34.35	34.30	-0.50	2	122
09:00:52	34.25	34.30	34.30	-0.50	6	120
09:00:52	34.20	34.25	34.25	-0.55	1	114
09:00:48	34.20	34.25	34.25	-0.55	2	113
09:00:45	34.15	34.25	34.25	-0.55	1	111
09:00:43	34.20	34.25	34.20	-0.60	1	110
09:00:43	34.20	34.25	34.20	-0.60	1	109
09:00:43	34.20	34.25	34.20	-0.60	1	108
09:00:39	34.15	34.25	34.15	-0.65	9	107
09:00:33	34.20	34.30	34.20	-0.60	1	98
09:00:33	34.25	34.35	34.25	-0.55	6	97
09:00:33	34.25	34.35	34.25	-0.55	1	91
09:00:33	34.25	34.35	34.25	-0.55	8	90
09:00:33	34.30	34.35	34.30	-0.50	1	82
09:00:23	34.35	34.40	34.35	-0.45	2	81
09:00:23	34.30	34.35	34.35	-0.45	1	79
09:00:19	34.30	34.40	34.30	-0.50	1	78
09:00:11	34.40	34.50	34.40	-0.40	11	77
09:00:08	34.50	34.70	34.50	-0.30	1	66
09:00:08	34.50	34.70	34.50	-0.30	3	65
09:00:08	34.60	34.70	34.60	-0.20	12	62
09:00:08	34.60	34.70	34.60	-0.20	11	50
09:00:08	34.70	34.75	34.70	-0.10	5	39
09:00:08	--	--	34.70	-0.10	34	34

　

其他人也逛...

SHISEIDO資生堂百優精純乳霜(75ml)

App Store Card $ 2000 - 數位序號

PChome 購物儲值6,000元

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

POCO X8 Pro 8G/256G

Apple iPhone 17 Pro Max (512G)

MyCard 1000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)

MyCard 3000點虛擬點數卡

POCO X8 Pro Max 12G/512G

NWT威技 WiFi智慧16L除濕機WDH-16EN

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

羅技 MX Master 4 無線滑鼠

Samsung Galaxy S26 Ultra (12G/256G)

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

台積電處分世界先進1.52億股　...

00403A掛牌一週股價破發　00405...

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

‧日月光投控ADR18日下跌2.16美元...
‧威剛前進COMPUTEX　聚焦AI運算...
‧【能源盤後】走揚

加密貨幣

比特幣BTC	76997.93	-1,135.66	-1.45%
以太幣ETH	2132.39	-47.46	-2.18%
瑞波幣XRP	1.39	-0.02	-1.70%
比特幣現金BCH	379.49	-36.24	-8.72%
萊特幣LTC	54.36	-1.82	-3.24%
卡達幣ADA	0.251621	0.00	-1.34%
波場幣TRX	0.355567	0.00	0.14%
恆星幣XLM	0.147332	0.00	-2.93%

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。