最新立院砍燃煤60億預算台電：盼給彈性確保供電穩定熱門《業績》童園國際(03830.HK)中期純利555萬元增22.9% 不派息

更新報價

佳世達 (2352) 電腦/周邊設備上市明基友達集團

34.00 ▼-1.00 -2.86% 2.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	7,759	34.00	255	34.05	1	34.75	34.95	34.00	35.00

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	34.00	34.05	34.00	-1.00	28	7759
13:30:00	34.00	34.05	34.00	-1.00	1614	7731
13:24:55	34.15	34.25	34.15	-0.85	1	6117
13:24:45	34.15	34.30	34.15	-0.85	2	6116
13:24:44	34.15	34.30	34.30	-0.70	1	6114
13:24:40	34.15	34.25	34.25	-0.75	8	6113
13:24:31	34.15	34.25	34.15	-0.85	1	6105
13:24:28	34.15	34.25	34.15	-0.85	1	6104
13:24:25	34.15	34.25	34.15	-0.85	1	6103
13:24:21	34.20	34.25	34.20	-0.80	1	6102
13:24:16	34.15	34.25	34.15	-0.85	1	6101
13:24:05	34.15	34.25	34.15	-0.85	3	6100
13:24:05	34.15	34.25	34.15	-0.85	5	6097
13:24:00	34.15	34.25	34.15	-0.85	9	6092
13:23:53	34.20	34.25	34.15	-0.85	5	6083
13:23:53	34.20	34.25	34.20	-0.80	5	6078
13:23:52	34.20	34.25	34.20	-0.80	5	6073
13:23:50	34.20	34.25	34.20	-0.80	1	6068
13:23:44	34.20	34.25	34.25	-0.75	1	6067
13:23:44	34.20	34.25	34.20	-0.80	1	6066
13:23:39	34.20	34.25	34.20	-0.80	1	6065
13:23:32	34.20	34.25	34.20	-0.80	2	6064
13:23:29	34.20	34.25	34.20	-0.80	1	6062
13:23:26	34.20	34.25	34.20	-0.80	4	6061
13:23:00	34.20	34.25	34.20	-0.80	1	6057
13:22:55	34.20	34.25	34.25	-0.75	1	6056
13:22:54	34.20	34.25	34.20	-0.80	8	6055
13:22:43	34.20	34.25	34.20	-0.80	3	6047
13:22:43	34.20	34.25	34.20	-0.80	3	6044
13:21:59	34.20	34.25	34.25	-0.75	2	6041
13:21:59	34.20	34.25	34.20	-0.80	2	6039
13:21:47	34.20	34.30	34.20	-0.80	8	6037
13:21:39	34.20	34.30	34.20	-0.80	8	6029
13:21:38	34.20	34.25	34.25	-0.75	2	6021
13:21:37	34.20	34.25	34.25	-0.75	2	6019
13:21:14	34.20	34.30	34.30	-0.70	1	6017
13:21:11	34.20	34.25	34.25	-0.75	1	6016
13:21:08	34.20	34.30	34.20	-0.80	3	6015
13:21:00	34.20	34.30	34.20	-0.80	2	6012
13:20:56	34.20	34.30	34.30	-0.70	3	6010
13:20:41	34.20	34.30	34.20	-0.80	8	6007
13:20:27	34.25	34.30	34.25	-0.75	1	5999
13:20:15	34.20	34.30	34.20	-0.80	1	5998
13:20:15	34.20	34.25	34.25	-0.75	4	5997
13:20:10	34.20	34.25	34.25	-0.75	1	5993
13:20:06	34.25	34.30	34.25	-0.75	1	5992
13:20:06	34.20	34.25	34.25	-0.75	2	5991
13:20:01	34.25	34.30	34.25	-0.75	1	5989
13:20:00	34.25	34.30	34.25	-0.75	9	5988
13:19:35	34.25	34.30	34.25	-0.75	8	5979
13:19:07	34.25	34.30	34.25	-0.75	2	5971
13:19:00	34.25	34.30	34.30	-0.70	2	5969
13:18:59	34.25	34.30	34.25	-0.75	1	5967
13:18:57	34.25	34.30	34.25	-0.75	2	5966
13:18:56	34.25	34.30	34.25	-0.75	10	5964
13:18:50	34.25	34.30	34.25	-0.75	10	5954
13:18:50	34.25	34.30	34.25	-0.75	1	5944
13:18:29	34.25	34.30	34.25	-0.75	8	5943
13:17:45	34.25	34.30	34.25	-0.75	2	5935
13:17:23	34.25	34.30	34.25	-0.75	8	5933
13:17:10	34.25	34.30	34.25	-0.75	6	5925
13:17:04	34.25	34.30	34.25	-0.75	1	5919
13:17:04	34.25	34.30	34.25	-0.75	9	5918
13:17:03	34.25	34.30	34.30	-0.70	5	5909
13:16:46	34.25	34.30	34.25	-0.75	10	5904
13:16:17	34.25	34.30	34.25	-0.75	8	5894
13:16:16	34.25	34.30	34.30	-0.70	2	5886
13:16:12	34.25	34.30	34.25	-0.75	3	5884
13:16:06	34.25	34.30	34.25	-0.75	1	5881
13:15:31	34.30	34.35	34.30	-0.70	1	5880
13:15:21	34.30	34.35	34.30	-0.70	1	5879
13:15:11	34.25	34.35	34.25	-0.75	8	5878
13:14:51	34.25	34.35	34.25	-0.75	2	5870
13:14:42	34.25	34.30	34.30	-0.70	2	5868
13:14:42	34.25	34.30	34.30	-0.70	1	5866
13:14:32	34.25	34.30	34.30	-0.70	1	5865
13:14:05	34.30	34.35	34.25	-0.75	7	5864
13:14:05	34.30	34.35	34.30	-0.70	1	5857
13:13:58	34.25	34.30	34.30	-0.70	1	5856
13:13:47	34.25	34.30	34.30	-0.70	5	5855
13:13:47	34.25	34.30	34.30	-0.70	1	5850
13:13:21	34.25	34.30	34.30	-0.70	1	5849
13:13:18	34.25	34.30	34.25	-0.75	1	5848
13:13:01	34.25	34.30	34.30	-0.70	2	5847
13:12:59	34.25	34.35	34.25	-0.75	9	5845
13:12:40	34.25	34.35	34.25	-0.75	1	5836
13:12:31	34.25	34.30	34.30	-0.70	1	5835
13:12:27	34.25	34.35	34.25	-0.75	12	5834
13:12:27	34.25	34.30	34.30	-0.70	2	5822
13:12:25	34.25	34.30	34.30	-0.70	1	5820
13:12:24	34.25	34.30	34.30	-0.70	2	5819
13:11:53	34.30	34.35	34.25	-0.75	6	5817
13:11:53	34.30	34.35	34.30	-0.70	2	5811
13:10:47	34.30	34.35	34.30	-0.70	8	5809
13:10:36	34.30	34.35	34.30	-0.70	2	5801
13:10:07	34.30	34.35	34.35	-0.65	6	5799
13:10:07	34.30	34.35	34.35	-0.65	6	5793
13:10:06	34.25	34.30	34.30	-0.70	23	5787
13:10:01	34.25	34.30	34.25	-0.75	1	5764
13:09:41	34.25	34.30	34.25	-0.75	8	5763
13:09:25	34.25	34.30	34.30	-0.70	1	5755
13:09:06	34.25	34.30	34.30	-0.70	1	5754
13:09:04	34.25	34.30	34.25	-0.75	15	5753
13:08:51	34.25	34.30	34.30	-0.70	1	5738
13:08:36	34.25	34.30	34.30	-0.70	1	5737
13:08:35	34.25	34.30	34.25	-0.75	8	5736
13:08:25	34.25	34.30	34.30	-0.70	3	5728
13:08:02	34.25	34.30	34.25	-0.75	1	5725
13:07:46	34.25	34.30	34.25	-0.75	1	5724
13:07:29	34.25	34.30	34.25	-0.75	8	5723
13:06:27	34.25	34.30	34.30	-0.70	4	5715
13:06:23	34.25	34.30	34.25	-0.75	8	5711
13:05:43	34.20	34.25	34.25	-0.75	10	5703
13:05:33	34.20	34.30	34.20	-0.80	1	5693
13:05:17	34.20	34.30	34.20	-0.80	8	5692
13:04:37	34.20	34.30	34.20	-0.80	1	5684
13:04:11	34.20	34.30	34.20	-0.80	8	5683
13:03:42	34.20	34.25	34.25	-0.75	2	5675
13:03:41	34.20	34.25	34.25	-0.75	1	5673
13:03:27	34.20	34.25	34.25	-0.75	3	5672
13:03:20	34.20	34.30	34.20	-0.80	1	5669
13:03:05	34.20	34.25	34.25	-0.75	5	5668
13:03:05	34.20	34.30	34.20	-0.80	8	5663
13:02:39	34.20	34.25	34.25	-0.75	1	5655
13:01:59	34.20	34.30	34.20	-0.80	9	5654
13:01:50	34.20	34.30	34.30	-0.70	1	5645
13:01:40	34.20	34.25	34.25	-0.75	1	5644
13:01:39	34.20	34.25	34.25	-0.75	1	5643
13:01:35	34.20	34.30	34.30	-0.70	1	5642
13:01:11	34.20	34.25	34.25	-0.75	3	5641
13:01:09	34.20	34.25	34.25	-0.75	1	5638
13:01:07	34.20	34.30	34.20	-0.80	1	5637
13:00:53	34.20	34.30	34.20	-0.80	8	5636
13:00:50	34.20	34.30	34.20	-0.80	4	5628
12:59:47	34.20	34.30	34.20	-0.80	8	5624
12:59:23	34.20	34.30	34.20	-0.80	1	5616
12:59:05	34.20	34.30	34.30	-0.70	7	5615
12:58:54	34.20	34.30	34.20	-0.80	1	5608
12:58:41	34.20	34.30	34.20	-0.80	8	5607
12:57:35	34.20	34.30	34.20	-0.80	8	5599
12:56:55	34.20	34.30	34.30	-0.70	2	5591
12:56:41	34.20	34.30	34.20	-0.80	1	5589
12:56:29	34.20	34.30	34.20	-0.80	8	5588
12:55:37	34.20	34.30	34.30	-0.70	3	5580
12:55:35	34.15	34.25	34.25	-0.75	41	5577
12:55:35	34.15	34.25	34.25	-0.75	1	5536
12:55:35	34.15	34.25	34.25	-0.75	1	5535
12:55:23	34.20	34.25	34.15	-0.85	1	5534
12:55:23	34.20	34.25	34.20	-0.80	7	5533
12:54:42	34.15	34.20	34.20	-0.80	1	5526
12:54:42	34.15	34.20	34.20	-0.80	1	5525
12:54:28	34.15	34.25	34.15	-0.85	1	5524
12:54:17	34.20	34.25	34.15	-0.85	3	5523
12:54:17	34.20	34.25	34.20	-0.80	5	5520
12:54:07	34.15	34.20	34.20	-0.80	1	5515
12:54:03	34.15	34.20	34.20	-0.80	1	5514
12:53:11	34.15	34.25	34.15	-0.85	8	5513
12:52:40	34.15	34.25	34.15	-0.85	1	5505
12:52:15	34.15	34.25	34.15	-0.85	1	5504
12:52:05	34.20	34.25	34.15	-0.85	7	5503
12:52:05	34.20	34.25	34.20	-0.80	1	5496
12:51:53	34.20	34.25	34.20	-0.80	1	5495
12:51:35	34.15	34.20	34.20	-0.80	2	5494
12:51:35	34.15	34.20	34.20	-0.80	1	5492
12:51:19	34.15	34.20	34.20	-0.80	1	5491
12:51:19	34.15	34.20	34.20	-0.80	1	5490
12:50:59	34.15	34.25	34.15	-0.85	9	5489
12:50:51	34.15	34.20	34.20	-0.80	5	5480
12:50:51	34.15	34.20	34.20	-0.80	3	5475
12:50:51	34.15	34.20	34.20	-0.80	1	5472
12:50:51	34.15	34.20	34.20	-0.80	1	5471
12:50:03	34.15	34.20	34.20	-0.80	1	5470
12:50:02	34.15	34.25	34.15	-0.85	1	5469
12:49:53	34.15	34.25	34.15	-0.85	8	5468
12:49:02	34.15	34.25	34.15	-0.85	1	5460
12:48:47	34.20	34.25	34.15	-0.85	4	5459
12:48:47	34.20	34.25	34.20	-0.80	4	5455
12:48:00	34.15	34.20	34.20	-0.80	4	5451
12:47:49	34.15	34.20	34.20	-0.80	1	5447
12:47:49	34.15	34.20	34.15	-0.85	1	5446
12:47:49	34.20	34.25	34.20	-0.80	5	5445
12:47:42	34.20	34.25	34.20	-0.80	1	5440
12:47:41	34.20	34.25	34.20	-0.80	8	5439
12:47:31	34.20	34.25	34.20	-0.80	1	5431
12:47:19	34.20	34.25	34.20	-0.80	2	5430
12:46:41	34.20	34.25	34.20	-0.80	10	5428
12:46:39	34.20	34.25	34.20	-0.80	2	5418
12:46:35	34.20	34.25	34.20	-0.80	8	5416
12:46:09	34.20	34.25	34.25	-0.75	5	5408
12:45:36	34.20	34.30	34.20	-0.80	1	5403
12:45:28	34.20	34.30	34.20	-0.80	8	5402
12:44:53	34.20	34.25	34.25	-0.75	16	5394
12:44:37	34.15	34.20	34.20	-0.80	3	5378
12:44:37	34.15	34.20	34.20	-0.80	4	5375
12:44:22	34.15	34.20	34.15	-0.85	8	5371
12:43:33	34.15	34.20	34.20	-0.80	1	5363
12:43:23	34.15	34.20	34.15	-0.85	1	5362
12:43:19	34.15	34.20	34.15	-0.85	1	5361
12:43:19	34.15	34.20	34.20	-0.80	1	5360
12:43:16	34.15	34.20	34.15	-0.85	8	5359
12:43:13	34.15	34.20	34.15	-0.85	2	5351
12:42:10	34.15	34.20	34.15	-0.85	8	5349
12:41:53	34.15	34.20	34.20	-0.80	5	5341
12:41:10	34.15	34.20	34.15	-0.85	1	5336
12:41:04	34.15	34.20	34.20	-0.80	1	5335
12:41:04	34.15	34.20	34.15	-0.85	8	5334
12:40:42	34.15	34.20	34.20	-0.80	1	5326
12:39:58	34.15	34.20	34.15	-0.85	9	5325
12:39:39	34.15	34.20	34.20	-0.80	1	5316
12:39:17	34.15	34.20	34.20	-0.80	1	5315
12:39:07	34.15	34.20	34.20	-0.80	5	5314
12:38:57	34.15	34.20	34.20	-0.80	8	5309
12:38:57	34.15	34.20	34.15	-0.85	1	5301
12:38:52	34.15	34.20	34.15	-0.85	8	5300
12:38:51	34.15	34.20	34.15	-0.85	1	5292
12:38:47	34.15	34.20	34.15	-0.85	5	5291
12:38:46	34.15	34.20	34.20	-0.80	1	5286
12:38:44	34.15	34.20	34.15	-0.85	1	5285
12:38:42	34.15	34.20	34.15	-0.85	8	5284
12:37:46	34.15	34.20	34.15	-0.85	8	5276
12:37:20	34.15	34.20	34.20	-0.80	1	5268
12:37:17	34.15	34.20	34.15	-0.85	2	5267
12:36:44	34.15	34.20	34.15	-0.85	1	5265
12:36:40	34.15	34.20	34.15	-0.85	8	5264
12:36:12	34.15	34.20	34.20	-0.80	1	5256
12:35:40	34.15	34.20	34.20	-0.80	1	5255
12:35:34	34.15	34.20	34.15	-0.85	8	5254
12:35:32	34.15	34.20	34.20	-0.80	1	5246
12:35:08	34.15	34.20	34.20	-0.80	8	5245
12:34:31	34.15	34.20	34.15	-0.85	1	5237
12:34:28	34.15	34.20	34.15	-0.85	8	5236
12:34:26	34.15	34.20	34.20	-0.80	1	5228
12:33:31	34.15	34.20	34.20	-0.80	1	5227
12:33:22	34.15	34.20	34.15	-0.85	8	5226
12:32:19	34.15	34.25	34.15	-0.85	1	5218
12:32:16	34.20	34.25	34.15	-0.85	2	5217
12:32:16	34.20	34.25	34.20	-0.80	6	5215
12:31:45	34.20	34.25	34.20	-0.80	1	5209
12:31:10	34.20	34.25	34.20	-0.80	8	5208
12:30:57	34.20	34.25	34.25	-0.75	1	5200
12:30:55	34.20	34.25	34.20	-0.80	1	5199
12:30:38	34.20	34.25	34.25	-0.75	7	5198
12:30:34	34.15	34.25	34.15	-0.85	2	5191
12:30:06	34.15	34.25	34.15	-0.85	1	5189
12:30:04	34.15	34.25	34.15	-0.85	8	5188
12:29:43	34.20	34.25	34.20	-0.80	1	5180
12:29:17	34.15	34.20	34.20	-0.80	1	5179
12:28:58	34.15	34.25	34.15	-0.85	9	5178
12:28:51	34.15	34.20	34.20	-0.80	14	5169
12:28:51	34.15	34.20	34.20	-0.80	13	5155
12:28:51	34.15	34.20	34.20	-0.80	7	5142
12:28:51	34.15	34.20	34.20	-0.80	1	5135
12:28:30	34.15	34.20	34.15	-0.85	1	5134
12:27:53	34.10	34.20	34.10	-0.90	1	5133
12:27:52	34.10	34.20	34.10	-0.90	8	5132
12:27:37	34.15	34.20	34.15	-0.85	5	5124
12:26:58	34.15	34.20	34.15	-0.85	6	5119
12:26:57	34.15	34.20	34.15	-0.85	1	5113
12:26:48	34.15	34.20	34.15	-0.85	2	5112
12:26:46	34.15	34.20	34.15	-0.85	8	5110
12:26:14	34.20	34.25	34.20	-0.80	1	5102
12:26:14	34.20	34.25	34.20	-0.80	1	5101
12:25:55	34.15	34.20	34.20	-0.80	39	5100
12:25:45	34.10	34.20	34.20	-0.80	2	5061
12:25:45	34.10	34.20	34.10	-0.90	1	5059
12:25:40	34.10	34.20	34.10	-0.90	1	5058
12:25:40	34.10	34.20	34.10	-0.90	8	5057
12:25:24	34.10	34.20	34.20	-0.80	1	5049
12:25:20	34.10	34.20	34.10	-0.90	2	5048
12:25:03	34.10	34.20	34.10	-0.90	1	5046
12:24:34	34.10	34.20	34.10	-0.90	8	5045
12:24:18	34.10	34.20	34.20	-0.80	4	5037
12:24:07	34.10	34.20	34.10	-0.90	1	5033
12:24:04	34.10	34.20	34.20	-0.80	1	5032
12:23:28	34.10	34.20	34.20	-0.80	1	5031
12:23:28	34.15	34.20	34.10	-0.90	6	5030
12:23:28	34.15	34.20	34.15	-0.85	2	5024
12:23:27	34.15	34.20	34.15	-0.85	1	5022
12:23:03	34.15	34.20	34.15	-0.85	2	5021
12:22:56	34.10	34.15	34.15	-0.85	7	5019
12:22:55	34.10	34.15	34.15	-0.85	4	5012
12:22:52	34.15	34.20	34.15	-0.85	1	5008
12:22:52	34.15	34.20	34.15	-0.85	1	5007
12:22:44	34.15	34.20	34.15	-0.85	1	5006
12:22:44	34.15	34.20	34.15	-0.85	1	5005
12:22:44	34.15	34.20	34.10	-0.90	1	5004
12:22:44	34.15	34.20	34.15	-0.85	4	5003
12:22:36	34.15	34.20	34.15	-0.85	1	4999
12:22:36	34.15	34.20	34.20	-0.80	1	4998
12:22:36	34.15	34.20	34.15	-0.85	6	4997
12:22:31	34.15	34.20	34.15	-0.85	1	4991
12:22:25	34.15	34.20	34.15	-0.85	1	4990
12:22:24	34.15	34.20	34.20	-0.80	1	4989
12:22:22	34.15	34.20	34.15	-0.85	8	4988
12:21:33	34.15	34.20	34.15	-0.85	1	4980
12:21:23	34.15	34.20	34.20	-0.80	2	4979
12:21:16	34.15	34.20	34.20	-0.80	1	4977
12:21:16	34.15	34.20	34.15	-0.85	8	4976
12:21:14	34.15	34.20	34.15	-0.85	1	4968
12:21:03	34.15	34.20	34.15	-0.85	1	4967
12:20:43	34.15	34.20	34.15	-0.85	1	4966
12:20:29	34.15	34.20	34.15	-0.85	6	4965
12:20:28	34.15	34.20	34.20	-0.80	1	4959
12:20:19	34.15	34.20	34.15	-0.85	4	4958
12:20:12	34.15	34.20	34.15	-0.85	1	4954
12:20:10	34.15	34.20	34.20	-0.80	1	4953
12:20:10	34.15	34.20	34.15	-0.85	8	4952
12:19:55	34.15	34.20	34.15	-0.85	1	4944
12:19:49	34.15	34.20	34.15	-0.85	1	4943
12:19:46	34.15	34.20	34.15	-0.85	3	4942
12:19:46	34.15	34.20	34.15	-0.85	3	4939
12:19:31	34.15	34.20	34.15	-0.85	1	4936
12:19:13	34.15	34.20	34.15	-0.85	1	4935
12:19:04	34.15	34.20	34.15	-0.85	1	4934
12:19:04	34.15	34.20	34.15	-0.85	8	4933
12:18:04	34.15	34.20	34.15	-0.85	1	4925
12:17:59	34.15	34.20	34.20	-0.80	1	4924
12:17:58	34.15	34.20	34.15	-0.85	9	4923
12:17:29	34.15	34.20	34.15	-0.85	1	4914
12:16:55	34.15	34.20	34.15	-0.85	1	4913
12:16:52	34.15	34.20	34.15	-0.85	8	4912
12:16:31	34.15	34.20	34.15	-0.85	1	4904
12:16:29	34.15	34.20	34.15	-0.85	2	4903
12:16:23	34.15	34.20	34.15	-0.85	1	4901
12:16:19	34.15	34.20	34.15	-0.85	2	4900
12:15:56	34.15	34.20	34.15	-0.85	2	4898
12:15:52	34.15	34.20	34.15	-0.85	2	4896
12:15:49	34.15	34.20	34.15	-0.85	1	4894
12:15:46	34.15	34.20	34.15	-0.85	8	4893
12:15:35	34.15	34.20	34.20	-0.80	1	4885
12:15:35	34.15	34.20	34.20	-0.80	1	4884
12:15:34	34.20	34.25	34.20	-0.80	6	4883
12:15:32	34.20	34.25	34.20	-0.80	1	4877
12:15:26	34.20	34.25	34.25	-0.75	1	4876
12:15:18	34.20	34.25	34.20	-0.80	1	4875
12:15:15	34.20	34.25	34.20	-0.80	10	4874
12:15:15	34.20	34.25	34.20	-0.80	1	4864
12:15:10	34.20	34.25	34.20	-0.80	2	4863
12:15:07	34.20	34.25	34.20	-0.80	1	4861
12:15:04	34.20	34.25	34.20	-0.80	10	4860
12:15:02	34.20	34.25	34.20	-0.80	3	4850
12:14:44	34.20	34.25	34.20	-0.80	1	4847
12:14:40	34.20	34.25	34.25	-0.75	1	4846
12:14:40	34.20	34.25	34.20	-0.80	8	4845
12:14:14	34.20	34.25	34.20	-0.80	1	4837
12:13:52	34.20	34.25	34.20	-0.80	1	4836
12:13:34	34.20	34.25	34.20	-0.80	8	4835
12:13:32	34.20	34.25	34.20	-0.80	4	4827
12:13:30	34.20	34.25	34.20	-0.80	1	4823
12:13:26	34.20	34.25	34.25	-0.75	1	4822
12:12:29	34.20	34.25	34.20	-0.80	3	4821
12:12:28	34.20	34.25	34.20	-0.80	8	4818
12:12:23	34.20	34.25	34.20	-0.80	1	4810
12:11:56	34.20	34.25	34.20	-0.80	1	4809
12:11:52	34.20	34.25	34.25	-0.75	1	4808
12:11:50	34.20	34.25	34.20	-0.80	17	4807
12:11:43	34.20	34.25	34.20	-0.80	1	4790
12:11:26	34.20	34.25	34.20	-0.80	1	4789
12:11:23	34.20	34.25	34.20	-0.80	10	4788
12:11:22	34.20	34.25	34.20	-0.80	8	4778
12:10:46	34.20	34.25	34.25	-0.75	5	4770
12:10:32	34.20	34.25	34.25	-0.75	10	4765
12:10:16	34.20	34.25	34.20	-0.80	8	4755
12:10:16	34.20	34.25	34.20	-0.80	1	4747
12:09:53	34.20	34.30	34.20	-0.80	3	4746
12:09:50	34.25	34.30	34.25	-0.75	1	4743
12:09:09	34.20	34.30	34.20	-0.80	8	4742
12:08:53	34.25	34.30	34.25	-0.75	1	4734
12:08:51	34.25	34.30	34.25	-0.75	2	4733
12:08:03	34.20	34.30	34.20	-0.80	8	4731
12:07:20	34.25	34.30	34.25	-0.75	3	4723
12:06:57	34.20	34.30	34.20	-0.80	9	4720
12:05:51	34.20	34.30	34.20	-0.80	1	4711
12:05:51	34.25	34.30	34.20	-0.80	6	4710
12:05:51	34.25	34.30	34.25	-0.75	2	4704
12:04:45	34.20	34.30	34.20	-0.80	8	4702
12:04:45	34.20	34.30	34.20	-0.80	1	4694
12:04:27	34.20	34.30	34.30	-0.70	1	4693
12:03:56	34.20	34.30	34.20	-0.80	1	4692
12:03:55	34.20	34.30	34.20	-0.80	1	4691
12:03:51	34.20	34.30	34.20	-0.80	1	4690
12:03:39	34.25	34.30	34.20	-0.80	5	4689
12:03:39	34.25	34.30	34.25	-0.75	3	4684
12:03:07	34.20	34.30	34.20	-0.80	1	4681
12:03:03	34.20	34.30	34.30	-0.70	1	4680
12:02:33	34.25	34.30	34.20	-0.80	6	4679
12:02:33	34.25	34.30	34.25	-0.75	2	4673
12:01:27	34.25	34.35	34.20	-0.80	4	4671
12:01:27	34.25	34.35	34.25	-0.75	4	4667
12:00:23	34.25	34.35	34.45	-0.55	35	4663
12:00:23	34.25	34.35	34.40	-0.60	5	4628
12:00:23	34.25	34.35	34.35	-0.65	8	4623
12:00:21	34.30	34.35	34.25	-0.75	5	4615
12:00:21	34.30	34.35	34.30	-0.70	3	4610
12:00:15	34.25	34.30	34.30	-0.70	18	4607
12:00:03	34.25	34.30	34.25	-0.75	1	4589
12:00:00	34.25	34.30	34.30	-0.70	1	4588
12:00:00	34.25	34.30	34.30	-0.70	1	4587
11:59:59	34.25	34.30	34.30	-0.70	1	4586
11:59:59	34.25	34.30	34.30	-0.70	1	4585
11:59:16	34.25	34.30	34.25	-0.75	1	4584
11:59:15	34.25	34.30	34.25	-0.75	8	4583
11:58:31	34.25	34.30	34.30	-0.70	1	4575
11:58:16	34.20	34.25	34.25	-0.75	2	4574
11:58:09	34.25	34.30	34.20	-0.80	1	4572
11:58:09	34.25	34.30	34.25	-0.75	7	4571
11:57:27	34.20	34.25	34.25	-0.75	8	4564
11:57:03	34.20	34.25	34.20	-0.80	8	4556
11:56:44	34.20	34.25	34.20	-0.80	4	4548
11:56:37	34.20	34.25	34.25	-0.75	1	4544
11:56:33	34.20	34.25	34.25	-0.75	1	4543
11:56:31	34.20	34.25	34.25	-0.75	1	4542
11:56:29	34.20	34.25	34.25	-0.75	1	4541
11:56:18	34.20	34.25	34.25	-0.75	1	4540
11:56:12	34.20	34.25	34.25	-0.75	1	4539
11:56:00	34.20	34.25	34.20	-0.80	1	4538
11:55:57	34.20	34.25	34.20	-0.80	9	4537
11:55:38	34.20	34.25	34.25	-0.75	1	4528
11:54:51	34.20	34.25	34.20	-0.80	8	4527
11:53:56	34.20	34.25	34.25	-0.75	43	4519
11:53:56	34.20	34.25	34.25	-0.75	1	4476
11:53:45	34.20	34.25	34.20	-0.80	8	4475
11:53:42	34.20	34.25	34.25	-0.75	1	4467
11:53:26	34.20	34.25	34.20	-0.80	1	4466
11:53:03	34.20	34.25	34.25	-0.75	1	4465
11:52:58	34.20	34.25	34.25	-0.75	1	4464
11:52:46	34.20	34.25	34.20	-0.80	1	4463
11:52:39	34.20	34.25	34.20	-0.80	8	4462
11:52:37	34.20	34.25	34.25	-0.75	1	4454
11:52:28	34.20	34.25	34.25	-0.75	1	4453
11:52:25	34.20	34.25	34.25	-0.75	1	4452
11:51:33	34.20	34.25	34.20	-0.80	8	4451
11:51:10	34.20	34.25	34.25	-0.75	33	4443
11:50:58	34.20	34.25	34.25	-0.75	3	4410
11:50:58	34.25	34.30	34.25	-0.75	1	4407
11:50:58	34.25	34.30	34.25	-0.75	1	4406
11:50:58	34.25	34.30	34.25	-0.75	1	4405
11:50:58	34.25	34.30	34.25	-0.75	1	4404
11:50:58	34.25	34.30	34.25	-0.75	1	4403
11:50:58	34.25	34.30	34.25	-0.75	1	4402
11:50:58	34.25	34.30	34.25	-0.75	4	4401
11:50:47	34.25	34.30	34.30	-0.70	1	4397
11:50:47	34.25	34.30	34.25	-0.75	1	4396
11:50:39	34.25	34.30	34.25	-0.75	1	4395
11:50:27	34.25	34.30	34.25	-0.75	8	4394
11:50:23	34.25	34.30	34.25	-0.75	1	4386
11:50:05	34.25	34.30	34.25	-0.75	13	4385
11:49:46	34.25	34.30	34.25	-0.75	1	4372
11:49:35	34.25	34.30	34.30	-0.70	1	4371
11:49:28	34.25	34.30	34.30	-0.70	1	4370
11:49:25	34.25	34.30	34.25	-0.75	1	4369
11:49:21	34.25	34.30	34.30	-0.70	1	4368
11:49:21	34.25	34.30	34.25	-0.75	8	4367
11:49:17	34.25	34.30	34.25	-0.75	1	4359
11:49:10	34.25	34.30	34.25	-0.75	1	4358
11:48:56	34.25	34.30	34.30	-0.70	1	4357
11:48:38	34.25	34.30	34.30	-0.70	1	4356
11:48:21	34.25	34.30	34.25	-0.75	1	4355
11:48:15	34.25	34.30	34.25	-0.75	8	4354
11:48:13	34.25	34.30	34.30	-0.70	1	4346
11:48:13	34.25	34.30	34.30	-0.70	6	4345
11:48:10	34.25	34.30	34.25	-0.75	1	4339
11:48:09	34.25	34.30	34.30	-0.70	5	4338
11:48:04	34.25	34.30	34.25	-0.75	1	4333
11:48:01	34.25	34.30	34.25	-0.75	1	4332
11:47:58	34.25	34.30	34.25	-0.75	1	4331
11:47:53	34.25	34.30	34.25	-0.75	1	4330
11:47:49	34.25	34.30	34.25	-0.75	1	4329
11:47:38	34.25	34.30	34.25	-0.75	1	4328
11:47:34	34.25	34.30	34.25	-0.75	1	4327
11:47:28	34.25	34.30	34.25	-0.75	1	4326
11:47:25	34.25	34.30	34.25	-0.75	1	4325
11:47:09	34.25	34.35	34.25	-0.75	8	4324
11:46:55	34.25	34.30	34.30	-0.70	12	4316
11:46:53	34.25	34.30	34.25	-0.75	1	4304
11:46:53	34.25	34.30	34.30	-0.70	1	4303
11:46:50	34.25	34.35	34.25	-0.75	1	4302
11:46:47	34.25	34.35	34.25	-0.75	1	4301
11:46:43	34.25	34.35	34.25	-0.75	1	4300
11:46:40	34.25	34.35	34.25	-0.75	1	4299
11:46:07	34.25	34.35	34.35	-0.65	1	4298
11:46:03	34.25	34.35	34.25	-0.75	8	4297
11:45:57	34.25	34.35	34.35	-0.65	1	4289
11:45:53	34.25	34.35	34.35	-0.65	1	4288
11:45:52	34.25	34.35	34.35	-0.65	1	4287
11:45:48	34.25	34.30	34.30	-0.70	3	4286
11:45:48	34.30	34.35	34.30	-0.70	1	4283
11:45:27	34.25	34.30	34.30	-0.70	1	4282
11:45:27	34.25	34.30	34.30	-0.70	2	4281
11:45:27	34.30	34.40	34.30	-0.70	1	4279
11:45:27	34.30	34.40	34.30	-0.70	1	4278
11:45:27	34.30	34.40	34.30	-0.70	1	4277
11:45:27	34.30	34.40	34.30	-0.70	1	4276
11:45:27	34.30	34.40	34.30	-0.70	1	4275
11:45:27	34.30	34.40	34.30	-0.70	1	4274
11:45:27	34.30	34.40	34.30	-0.70	1	4273
11:45:27	34.30	34.40	34.30	-0.70	1	4272
11:45:24	34.30	34.40	34.30	-0.70	1	4271
11:45:15	34.30	34.40	34.40	-0.60	1	4270
11:44:57	34.30	34.40	34.40	-0.60	1	4269
11:44:57	34.30	34.40	34.30	-0.70	9	4268
11:44:51	34.30	34.40	34.40	-0.60	1	4259
11:43:51	34.35	34.45	34.30	-0.70	1	4258
11:43:51	34.35	34.45	34.35	-0.65	7	4257
11:42:48	34.30	34.45	34.45	-0.55	1	4250
11:42:45	34.35	34.45	34.30	-0.70	5	4249
11:42:45	34.35	34.45	34.35	-0.65	3	4244
11:42:39	34.35	34.45	34.45	-0.55	1	4241
11:42:26	34.35	34.45	34.45	-0.55	1	4240
11:41:39	34.40	34.45	34.30	-0.70	5	4239
11:41:39	34.40	34.45	34.40	-0.60	3	4234
11:41:34	34.40	34.45	34.45	-0.55	1	4231
11:41:24	34.40	34.45	34.40	-0.60	1	4230
11:41:08	34.40	34.45	34.45	-0.55	64	4229
11:41:03	34.30	34.40	34.40	-0.60	1	4165
11:40:53	34.30	34.40	34.40	-0.60	10	4164
11:40:51	34.30	34.40	34.40	-0.60	2	4154
11:40:35	34.30	34.40	34.40	-0.60	1	4152
11:40:33	34.30	34.40	34.30	-0.70	8	4151
11:39:32	34.30	34.40	34.40	-0.60	1	4143
11:39:27	34.30	34.40	34.30	-0.70	8	4142
11:39:11	34.30	34.40	34.40	-0.60	1	4134
11:38:56	34.30	34.40	34.40	-0.60	1	4133
11:38:43	34.30	34.40	34.40	-0.60	6	4132
11:38:21	34.30	34.40	34.40	-0.60	1	4126
11:38:21	34.35	34.40	34.35	-0.65	8	4125
11:37:59	34.35	34.40	34.40	-0.60	2	4117
11:37:53	34.35	34.40	34.40	-0.60	1	4115
11:37:16	34.35	34.40	34.40	-0.60	1	4114
11:37:15	34.35	34.40	34.35	-0.65	8	4113
11:36:24	34.40	34.45	34.40	-0.60	1	4105
11:36:09	34.35	34.40	34.40	-0.60	1	4104
11:36:09	34.35	34.45	34.35	-0.65	8	4103
11:35:53	34.35	34.40	34.40	-0.60	17	4095
11:35:43	34.35	34.45	34.45	-0.55	1	4078
11:35:33	34.35	34.45	34.35	-0.65	3	4077
11:35:25	34.35	34.45	34.45	-0.55	1	4074
11:35:13	34.35	34.40	34.40	-0.60	1	4073
11:35:12	34.35	34.40	34.40	-0.60	2	4072
11:35:03	34.40	34.45	34.35	-0.65	6	4070
11:35:03	34.40	34.45	34.40	-0.60	2	4064
11:34:12	34.35	34.45	34.45	-0.55	1	4062
11:33:57	34.40	34.45	34.35	-0.65	6	4061
11:33:57	34.40	34.45	34.40	-0.60	3	4055
11:33:29	34.40	34.45	34.45	-0.55	1	4052
11:32:50	34.40	34.45	34.35	-0.65	7	4051
11:32:50	34.40	34.45	34.40	-0.60	1	4044
11:32:45	34.40	34.45	34.40	-0.60	2	4043
11:32:28	34.35	34.40	34.40	-0.60	1	4041
11:32:28	34.35	34.40	34.40	-0.60	1	4040
11:32:28	34.35	34.40	34.40	-0.60	1	4039
11:32:27	34.40	34.45	34.40	-0.60	1	4038
11:32:21	34.40	34.45	34.40	-0.60	1	4037
11:32:18	34.40	34.45	34.45	-0.55	1	4036
11:32:15	34.40	34.45	34.45	-0.55	1	4035
11:32:10	34.40	34.45	34.40	-0.60	1	4034
11:32:09	34.40	34.45	34.40	-0.60	1	4033
11:32:07	34.35	34.45	34.35	-0.65	1	4032
11:32:06	34.35	34.45	34.45	-0.55	1	4031
11:32:05	34.35	34.45	34.35	-0.65	1	4030
11:32:02	34.35	34.45	34.35	-0.65	1	4029
11:32:01	34.35	34.40	34.40	-0.60	8	4028
11:32:00	34.35	34.40	34.40	-0.60	1	4020
11:31:55	34.35	34.40	34.40	-0.60	1	4019
11:31:54	34.35	34.40	34.40	-0.60	1	4018
11:31:52	34.35	34.40	34.40	-0.60	1	4017
11:31:45	34.30	34.40	34.40	-0.60	1	4016
11:31:44	34.30	34.40	34.30	-0.70	8	4015
11:30:40	34.30	34.40	34.40	-0.60	5	4007
11:30:38	34.30	34.40	34.30	-0.70	8	4002
11:30:31	34.30	34.40	34.40	-0.60	1	3994
11:29:42	34.30	34.40	34.40	-0.60	1	3993
11:29:32	34.30	34.40	34.40	-0.60	1	3992
11:29:32	34.30	34.40	34.30	-0.70	8	3991
11:28:47	34.30	34.40	34.40	-0.60	1	3983
11:28:38	34.30	34.40	34.30	-0.70	1	3982
11:28:26	34.30	34.40	34.30	-0.70	8	3981
11:28:24	34.30	34.40	34.40	-0.60	1	3973
11:27:20	34.30	34.40	34.30	-0.70	8	3972
11:26:51	34.30	34.40	34.40	-0.60	1	3964
11:26:50	34.25	34.40	34.40	-0.60	1	3963
11:26:14	34.30	34.40	34.25	-0.75	1	3962
11:26:14	34.30	34.40	34.30	-0.70	7	3961
11:25:54	34.30	34.40	34.40	-0.60	1	3954
11:25:19	34.30	34.40	34.40	-0.60	1	3953
11:25:08	34.30	34.40	34.30	-0.70	8	3952
11:24:53	34.30	34.40	34.40	-0.60	1	3944
11:24:43	34.30	34.40	34.40	-0.60	1	3943
11:24:43	34.30	34.35	34.35	-0.65	22	3942
11:24:03	34.25	34.35	34.35	-0.65	1	3920
11:24:02	34.25	34.35	34.25	-0.75	8	3919
11:23:09	34.25	34.35	34.35	-0.65	1	3911
11:22:56	34.25	34.35	34.25	-0.75	9	3910
11:22:25	34.25	34.30	34.30	-0.70	1	3901
11:22:22	34.25	34.30	34.30	-0.70	5	3900
11:22:22	34.30	34.40	34.30	-0.70	5	3895
11:22:07	34.30	34.40	34.40	-0.60	1	3890
11:21:59	34.30	34.40	34.40	-0.60	1	3889
11:21:56	34.30	34.40	34.30	-0.70	1	3888
11:21:56	34.30	34.40	34.30	-0.70	1	3887
11:21:55	34.30	34.40	34.30	-0.70	1	3886
11:21:51	34.30	34.40	34.40	-0.60	1	3885
11:21:50	34.30	34.40	34.30	-0.70	8	3884
11:21:37	34.30	34.40	34.30	-0.70	1	3876
11:21:22	34.30	34.40	34.40	-0.60	1	3875
11:21:11	34.30	34.40	34.30	-0.70	1	3874
11:20:44	34.30	34.40	34.30	-0.70	8	3873
11:19:40	34.30	34.40	34.40	-0.60	1	3865
11:19:38	34.30	34.40	34.30	-0.70	8	3864
11:19:28	34.30	34.40	34.40	-0.60	1	3856
11:19:11	34.30	34.35	34.35	-0.65	7	3855
11:19:09	34.30	34.35	34.35	-0.65	1	3848
11:18:32	34.30	34.40	34.30	-0.70	8	3847
11:18:23	34.30	34.40	34.40	-0.60	1	3839
11:18:23	34.30	34.40	34.40	-0.60	1	3838
11:18:20	34.30	34.40	34.40	-0.60	1	3837
11:18:15	34.30	34.40	34.40	-0.60	1	3836
11:18:08	34.30	34.40	34.40	-0.60	1	3835
11:17:52	34.30	34.40	34.40	-0.60	1	3834
11:17:37	34.30	34.40	34.30	-0.70	1	3833
11:17:26	34.30	34.40	34.30	-0.70	8	3832
11:17:23	34.30	34.40	34.30	-0.70	2	3824
11:16:20	34.35	34.40	34.30	-0.70	2	3822
11:16:20	34.35	34.40	34.35	-0.65	6	3820
11:16:06	34.30	34.40	34.30	-0.70	1	3814
11:15:47	34.30	34.40	34.40	-0.60	1	3813
11:15:14	34.30	34.40	34.30	-0.70	8	3812
11:15:12	34.30	34.40	34.30	-0.70	1	3804
11:15:06	34.35	34.40	34.35	-0.65	30	3803
11:15:06	34.35	34.40	34.35	-0.65	2	3773
11:14:55	34.35	34.45	34.45	-0.55	1	3771
11:14:33	34.35	34.45	34.45	-0.55	1	3770
11:14:21	34.35	34.45	34.45	-0.55	1	3769
11:14:15	34.40	34.45	34.40	-0.60	4	3768
11:14:15	34.30	34.40	34.40	-0.60	26	3764
11:14:08	34.30	34.40	34.30	-0.70	8	3738
11:14:05	34.30	34.35	34.35	-0.65	11	3730
11:14:03	34.30	34.35	34.30	-0.70	1	3719
11:14:03	34.30	34.35	34.30	-0.70	4	3718
11:14:03	34.15	34.30	34.30	-0.70	26	3714
11:13:34	34.20	34.30	34.20	-0.80	3	3688
11:13:02	34.20	34.30	34.15	-0.85	1	3685
11:13:02	34.20	34.30	34.20	-0.80	7	3684
11:12:43	34.20	34.30	34.20	-0.80	1	3677
11:12:06	34.20	34.30	34.30	-0.70	1	3676
11:12:03	34.20	34.30	34.20	-0.80	1	3675
11:11:56	34.20	34.30	34.20	-0.80	9	3674
11:11:43	34.20	34.30	34.20	-0.80	2	3665
11:11:27	34.20	34.30	34.30	-0.70	1	3663
11:11:01	34.20	34.30	34.20	-0.80	1	3662
11:10:51	34.20	34.30	34.30	-0.70	1	3661
11:10:50	34.20	34.30	34.20	-0.80	8	3660
11:10:45	34.20	34.30	34.30	-0.70	1	3652
11:10:17	34.20	34.30	34.20	-0.80	1	3651
11:09:44	34.25	34.30	34.20	-0.80	6	3650
11:09:44	34.25	34.30	34.25	-0.75	2	3644
11:08:58	34.20	34.25	34.25	-0.75	2	3642
11:08:38	34.20	34.30	34.20	-0.80	8	3640
11:08:25	34.20	34.30	34.30	-0.70	1	3632
11:08:25	34.20	34.30	34.30	-0.70	1	3631
11:07:59	34.20	34.30	34.30	-0.70	1	3630
11:07:55	34.20	34.30	34.30	-0.70	1	3629
11:07:32	34.25	34.30	34.20	-0.80	7	3628
11:07:32	34.25	34.30	34.25	-0.75	1	3621
11:07:20	34.25	34.30	34.30	-0.70	1	3620
11:06:58	34.20	34.30	34.30	-0.70	1	3619
11:06:26	34.20	34.30	34.20	-0.80	8	3618
11:06:12	34.20	34.30	34.20	-0.80	2	3610
11:05:20	34.20	34.35	34.20	-0.80	8	3608
11:04:50	34.20	34.30	34.30	-0.70	26	3600
11:04:50	34.25	34.30	34.25	-0.75	1	3574
11:04:50	34.25	34.30	34.25	-0.75	2	3573
11:04:44	34.20	34.30	34.30	-0.70	1	3571
11:04:31	34.20	34.30	34.30	-0.70	1	3570
11:04:14	34.20	34.30	34.20	-0.80	8	3569
11:03:58	34.20	34.25	34.25	-0.75	1	3561
11:03:49	34.20	34.30	34.30	-0.70	1	3560
11:03:49	34.20	34.30	34.20	-0.80	2	3559
11:03:24	34.20	34.30	34.20	-0.80	1	3557
11:03:11	34.20	34.30	34.30	-0.70	1	3556
11:03:09	34.20	34.35	34.20	-0.80	2	3555
11:03:08	34.20	34.35	34.20	-0.80	8	3553
11:02:02	34.20	34.35	34.20	-0.80	8	3545
11:01:44	34.20	34.35	34.35	-0.65	2	3537
11:01:03	34.20	34.35	34.35	-0.65	1	3535
11:01:03	34.20	34.35	34.35	-0.65	1	3534
11:00:59	34.20	34.35	34.20	-0.80	2	3533
11:00:56	34.25	34.35	34.25	-0.75	9	3531
11:00:44	34.25	34.35	34.25	-0.75	3	3522
11:00:43	34.25	34.35	34.35	-0.65	1	3519
11:00:43	34.25	34.30	34.45	-0.55	2	3518
11:00:43	34.25	34.30	34.40	-0.60	52	3516
11:00:43	34.25	34.30	34.35	-0.65	6	3464
11:00:43	34.25	34.30	34.30	-0.70	12	3458
11:00:29	34.20	34.30	34.20	-0.80	5	3446
11:00:22	34.20	34.30	34.30	-0.70	20	3441
11:00:19	34.20	34.30	34.30	-0.70	1	3421
10:59:57	34.20	34.30	34.20	-0.80	3	3420
10:59:50	34.20	34.30	34.20	-0.80	8	3417
10:59:24	34.20	34.30	34.30	-0.70	1	3409
10:59:03	34.20	34.30	34.20	-0.80	3	3408
10:58:56	34.20	34.30	34.20	-0.80	1	3405
10:58:44	34.20	34.30	34.20	-0.80	8	3404
10:58:25	34.20	34.30	34.20	-0.80	1	3396
10:58:19	34.20	34.30	34.20	-0.80	1	3395
10:58:01	34.20	34.25	34.25	-0.75	3	3394
10:58:01	34.25	34.30	34.25	-0.75	3	3391
10:57:38	34.20	34.30	34.20	-0.80	8	3388
10:57:35	34.20	34.30	34.30	-0.70	1	3380
10:57:22	34.20	34.30	34.30	-0.70	1	3379
10:56:48	34.20	34.30	34.30	-0.70	1	3378
10:56:38	34.20	34.30	34.20	-0.80	10	3377
10:56:31	34.25	34.30	34.20	-0.80	3	3367
10:56:31	34.25	34.30	34.25	-0.75	5	3364
10:56:24	34.25	34.30	34.25	-0.75	1	3359
10:56:19	34.25	34.30	34.25	-0.75	1	3358
10:56:19	34.20	34.25	34.25	-0.75	9	3357
10:56:15	34.20	34.25	34.20	-0.80	2	3348
10:55:37	34.20	34.25	34.25	-0.75	1	3346
10:55:25	34.20	34.25	34.20	-0.80	8	3345
10:55:23	34.20	34.25	34.20	-0.80	1	3337
10:55:08	34.20	34.25	34.20	-0.80	2	3336
10:55:00	34.25	34.30	34.25	-0.75	1	3334
10:54:34	34.25	34.30	34.25	-0.75	1	3333
10:54:19	34.20	34.30	34.20	-0.80	8	3332
10:54:13	34.20	34.30	34.20	-0.80	1	3324
10:54:07	34.20	34.30	34.30	-0.70	1	3323
10:53:48	34.20	34.30	34.20	-0.80	1	3322
10:53:41	34.20	34.30	34.30	-0.70	1	3321
10:53:21	34.20	34.30	34.20	-0.80	2	3320
10:53:17	34.20	34.30	34.30	-0.70	1	3318
10:53:13	34.20	34.30	34.20	-0.80	8	3317
10:52:07	34.25	34.30	34.20	-0.80	2	3309
10:52:07	34.25	34.30	34.25	-0.75	6	3307
10:51:54	34.25	34.30	34.25	-0.75	2	3301
10:51:49	34.25	34.30	34.30	-0.70	1	3299
10:51:40	34.25	34.30	34.25	-0.75	2	3298
10:51:40	34.20	34.25	34.25	-0.75	7	3296
10:51:30	34.20	34.25	34.20	-0.80	3	3289
10:51:01	34.20	34.25	34.15	-0.85	4	3286
10:51:01	34.20	34.25	34.20	-0.80	4	3282
10:50:44	34.15	34.25	34.25	-0.75	4	3278
10:50:44	34.15	34.20	34.20	-0.80	1	3274
10:50:39	34.15	34.25	34.25	-0.75	1	3273
10:50:00	34.15	34.25	34.25	-0.75	1	3272
10:49:55	34.20	34.25	34.15	-0.85	4	3271
10:49:55	34.20	34.25	34.20	-0.80	5	3267
10:49:47	34.15	34.25	34.25	-0.75	1	3262
10:49:37	34.15	34.25	34.25	-0.75	9	3261
10:49:29	34.15	34.25	34.15	-0.85	1	3252
10:48:49	34.15	34.25	34.15	-0.85	8	3251
10:48:21	34.15	34.20	34.20	-0.80	18	3243
10:48:11	34.15	34.20	34.20	-0.80	1	3225
10:48:02	34.15	34.20	34.20	-0.80	1	3224
10:47:59	34.15	34.20	34.15	-0.85	1	3223
10:47:43	34.15	34.20	34.15	-0.85	8	3222
10:47:25	34.15	34.20	34.20	-0.80	1	3214
10:47:11	34.15	34.20	34.20	-0.80	1	3213
10:47:05	34.15	34.20	34.15	-0.85	1	3212
10:46:52	34.15	34.20	34.15	-0.85	8	3211
10:46:51	34.15	34.20	34.20	-0.80	2	3203
10:46:37	34.15	34.20	34.15	-0.85	8	3201
10:46:21	34.15	34.20	34.15	-0.85	1	3193
10:46:19	34.15	34.20	34.20	-0.80	1	3192
10:46:16	34.15	34.20	34.20	-0.80	1	3191
10:45:48	34.15	34.20	34.15	-0.85	1	3190
10:45:38	34.15	34.20	34.15	-0.85	1	3189
10:45:31	34.15	34.20	34.15	-0.85	8	3188
10:44:44	34.15	34.20	34.15	-0.85	1	3180
10:44:25	34.15	34.20	34.10	-0.90	1	3179
10:44:25	34.15	34.20	34.15	-0.85	7	3178
10:44:19	34.15	34.20	34.15	-0.85	1	3171
10:44:16	34.15	34.20	34.15	-0.85	1	3170
10:44:15	34.15	34.20	34.20	-0.80	1	3169
10:44:01	34.15	34.20	34.20	-0.80	1	3168
10:43:53	34.15	34.20	34.20	-0.80	1	3167
10:43:43	34.15	34.20	34.20	-0.80	1	3166
10:43:28	34.10	34.15	34.15	-0.85	2	3165
10:43:27	34.10	34.15	34.15	-0.85	1	3163
10:43:21	34.10	34.15	34.15	-0.85	10	3162
10:43:19	34.15	34.20	34.10	-0.90	2	3152
10:43:19	34.15	34.20	34.15	-0.85	6	3150
10:43:16	34.15	34.20	34.20	-0.80	1	3144
10:43:07	34.15	34.20	34.20	-0.80	1	3143
10:42:55	34.15	34.20	34.20	-0.80	2	3142
10:42:45	34.10	34.20	34.20	-0.80	1	3140
10:42:43	34.10	34.20	34.20	-0.80	1	3139
10:42:40	34.10	34.20	34.10	-0.90	1	3138
10:42:38	34.10	34.20	34.20	-0.80	1	3137
10:42:34	34.10	34.20	34.10	-0.90	1	3136
10:42:32	34.15	34.20	34.15	-0.85	2	3135
10:42:13	34.10	34.20	34.10	-0.90	8	3133
10:42:09	34.10	34.20	34.10	-0.90	2	3125
10:42:08	34.10	34.15	34.15	-0.85	3	3123
10:42:08	34.15	34.20	34.15	-0.85	5	3120
10:41:58	34.15	34.20	34.15	-0.85	1	3115
10:41:45	34.15	34.20	34.20	-0.80	10	3114
10:41:22	34.10	34.20	34.10	-0.90	1	3104
10:41:07	34.15	34.20	34.10	-0.90	2	3103
10:41:07	34.15	34.20	34.15	-0.85	6	3101
10:40:28	34.10	34.20	34.20	-0.80	1	3095
10:40:15	34.10	34.20	34.20	-0.80	1	3094
10:40:01	34.10	34.20	34.10	-0.90	8	3093
10:40:01	34.10	34.20	34.20	-0.80	2	3085
10:39:57	34.10	34.20	34.10	-0.90	1	3083
10:39:44	34.10	34.20	34.10	-0.90	2	3082
10:39:39	34.10	34.20	34.20	-0.80	1	3080
10:39:24	34.10	34.20	34.20	-0.80	1	3079
10:39:15	34.10	34.20	34.20	-0.80	1	3078
10:39:07	34.10	34.20	34.10	-0.90	1	3077
10:38:57	34.10	34.20	34.20	-0.80	1	3076
10:38:57	34.15	34.20	34.15	-0.85	1	3075
10:38:57	34.15	34.20	34.15	-0.85	1	3074
10:38:57	34.10	34.15	34.15	-0.85	4	3073
10:38:57	34.15	34.20	34.15	-0.85	3	3069
10:38:56	34.15	34.20	34.15	-0.85	1	3066
10:38:55	34.15	34.20	34.15	-0.85	1	3065
10:38:55	34.15	34.20	34.15	-0.85	9	3064
10:38:52	34.15	34.20	34.15	-0.85	10	3055
10:38:48	34.15	34.20	34.15	-0.85	1	3045
10:38:31	34.15	34.20	34.15	-0.85	1	3044
10:38:08	34.15	34.20	34.15	-0.85	1	3043
10:37:56	34.15	34.20	34.15	-0.85	1	3042
10:37:49	34.15	34.20	34.15	-0.85	8	3041
10:37:48	34.15	34.20	34.15	-0.85	1	3033
10:37:35	34.15	34.20	34.20	-0.80	2	3032
10:36:49	34.15	34.20	34.15	-0.85	1	3030
10:36:47	34.15	34.20	34.20	-0.80	1	3029
10:36:43	34.15	34.20	34.15	-0.85	8	3028
10:36:40	34.15	34.20	34.20	-0.80	1	3020
10:36:21	34.15	34.20	34.15	-0.85	2	3019
10:36:14	34.15	34.20	34.20	-0.80	1	3017
10:35:44	34.15	34.20	34.20	-0.80	1	3016
10:35:37	34.10	34.20	34.10	-0.90	8	3015
10:35:35	34.15	34.20	34.20	-0.80	2	3007
10:35:33	34.15	34.20	34.15	-0.85	2	3005
10:35:17	34.15	34.20	34.15	-0.85	1	3003
10:35:16	34.15	34.20	34.20	-0.80	1	3002
10:34:52	34.10	34.20	34.10	-0.90	1	3001
10:34:49	34.10	34.15	34.15	-0.85	2	3000
10:34:49	34.10	34.15	34.15	-0.85	1	2998
10:34:41	34.10	34.15	34.15	-0.85	1	2997
10:34:36	34.15	34.20	34.10	-0.90	1	2996
10:34:36	34.15	34.20	34.15	-0.85	2	2995
10:34:31	34.15	34.20	34.10	-0.90	6	2993
10:34:31	34.15	34.20	34.15	-0.85	2	2987
10:34:23	34.10	34.20	34.20	-0.80	6	2985
10:34:14	34.15	34.20	34.15	-0.85	1	2979
10:33:43	34.15	34.20	34.15	-0.85	1	2978
10:33:41	34.15	34.20	34.15	-0.85	2	2977
10:33:33	34.10	34.20	34.20	-0.80	1	2975
10:33:25	34.15	34.20	34.15	-0.85	8	2974
10:33:19	34.15	34.20	34.20	-0.80	1	2966
10:32:54	34.10	34.15	34.15	-0.85	5	2965
10:32:54	34.10	34.15	34.15	-0.85	1	2960
10:32:53	34.10	34.15	34.15	-0.85	1	2959
10:32:19	34.10	34.15	34.10	-0.90	8	2958
10:32:14	34.10	34.15	34.15	-0.85	1	2950
10:32:12	34.10	34.15	34.15	-0.85	1	2949
10:31:59	34.10	34.15	34.15	-0.85	1	2948
10:31:58	34.10	34.15	34.15	-0.85	2	2947
10:31:40	34.10	34.15	34.15	-0.85	1	2945
10:31:39	34.10	34.15	34.15	-0.85	4	2944
10:31:35	34.10	34.15	34.15	-0.85	1	2940
10:31:31	34.10	34.15	34.10	-0.90	1	2939
10:31:28	34.10	34.15	34.15	-0.85	1	2938
10:31:20	34.10	34.15	34.15	-0.85	1	2937
10:31:13	34.10	34.15	34.10	-0.90	8	2936
10:31:10	34.10	34.15	34.10	-0.90	3	2928
10:30:58	34.15	34.20	34.15	-0.85	1	2925
10:30:48	34.15	34.20	34.15	-0.85	1	2924
10:30:36	34.15	34.20	34.15	-0.85	1	2923
10:30:07	34.15	34.20	34.10	-0.90	3	2922
10:30:07	34.15	34.20	34.15	-0.85	5	2919
10:29:51	34.15	34.20	34.20	-0.80	1	2914
10:29:42	34.15	34.20	34.15	-0.85	2	2913
10:29:36	34.15	34.20	34.15	-0.85	1	2911
10:29:10	34.15	34.20	34.15	-0.85	1	2910
10:29:06	34.15	34.20	34.20	-0.80	1	2909
10:29:01	34.10	34.20	34.10	-0.90	8	2908
10:29:00	34.10	34.20	34.20	-0.80	5	2900
10:29:00	34.10	34.15	34.15	-0.85	1	2895
10:28:51	34.15	34.20	34.15	-0.85	1	2894
10:28:45	34.15	34.20	34.15	-0.85	1	2893
10:28:43	34.10	34.20	34.20	-0.80	1	2892
10:28:27	34.10	34.15	34.15	-0.85	1	2891
10:28:27	34.10	34.15	34.10	-0.90	1	2890
10:27:55	34.10	34.20	34.10	-0.90	9	2889
10:27:54	34.10	34.15	34.15	-0.85	1	2880
10:27:54	34.10	34.15	34.15	-0.85	1	2879
10:27:53	34.10	34.15	34.15	-0.85	5	2878
10:27:49	34.10	34.15	34.15	-0.85	1	2873
10:27:48	34.10	34.15	34.15	-0.85	1	2872
10:27:46	34.10	34.15	34.15	-0.85	1	2871
10:27:45	34.10	34.15	34.15	-0.85	2	2870
10:27:39	34.10	34.15	34.15	-0.85	1	2868
10:27:25	34.10	34.15	34.15	-0.85	3	2867
10:27:15	34.10	34.15	34.15	-0.85	3	2864
10:27:14	34.10	34.15	34.10	-0.90	1	2861
10:26:55	34.10	34.15	34.15	-0.85	2	2860
10:26:50	34.10	34.15	34.10	-0.90	8	2858
10:26:50	34.10	34.15	34.15	-0.85	4	2850
10:26:49	34.10	34.15	34.10	-0.90	8	2846
10:26:39	34.10	34.15	34.10	-0.90	1	2838
10:26:30	34.10	34.15	34.15	-0.85	1	2837
10:26:23	34.10	34.15	34.15	-0.85	1	2836
10:26:22	34.10	34.15	34.15	-0.85	1	2835
10:26:17	34.10	34.15	34.15	-0.85	1	2834
10:25:59	34.10	34.15	34.10	-0.90	2	2833
10:25:57	34.10	34.15	34.15	-0.85	1	2831
10:25:54	34.10	34.15	34.15	-0.85	2	2830
10:25:48	34.10	34.15	34.15	-0.85	5	2828
10:25:43	34.10	34.15	34.10	-0.90	8	2823
10:25:35	34.10	34.15	34.15	-0.85	2	2815
10:25:29	34.10	34.15	34.10	-0.90	1	2813
10:25:19	34.10	34.15	34.15	-0.85	1	2812
10:25:14	34.10	34.15	34.10	-0.90	1	2811
10:25:12	34.10	34.15	34.15	-0.85	1	2810
10:25:01	34.15	34.20	34.15	-0.85	1	2809
10:24:44	34.10	34.15	34.15	-0.85	1	2808
10:24:42	34.10	34.15	34.10	-0.90	1	2807
10:24:39	34.15	34.20	34.15	-0.85	1	2806
10:24:37	34.10	34.20	34.10	-0.90	8	2805
10:24:35	34.15	34.20	34.15	-0.85	1	2797
10:24:35	34.15	34.20	34.20	-0.80	1	2796
10:24:26	34.15	34.20	34.15	-0.85	1	2795
10:24:20	34.15	34.20	34.15	-0.85	1	2794
10:24:14	34.10	34.20	34.20	-0.80	1	2793
10:24:14	34.10	34.20	34.10	-0.90	1	2792
10:24:13	34.10	34.15	34.15	-0.85	1	2791
10:24:00	34.15	34.20	34.15	-0.85	1	2790
10:23:57	34.15	34.20	34.15	-0.85	3	2789
10:23:51	34.10	34.20	34.10	-0.90	1	2786
10:23:50	34.15	34.20	34.15	-0.85	2	2785
10:23:48	34.10	34.15	34.15	-0.85	3	2783
10:23:46	34.10	34.15	34.15	-0.85	2	2780
10:23:45	34.10	34.15	34.15	-0.85	1	2778
10:23:42	34.10	34.15	34.15	-0.85	1	2777
10:23:31	34.10	34.15	34.15	-0.85	1	2776
10:23:31	34.10	34.15	34.10	-0.90	8	2775
10:23:30	34.10	34.15	34.15	-0.85	5	2767
10:23:28	34.10	34.15	34.15	-0.85	1	2762
10:23:24	34.10	34.15	34.10	-0.90	1	2761
10:23:13	34.10	34.15	34.15	-0.85	1	2760
10:22:55	34.10	34.15	34.15	-0.85	1	2759
10:22:40	34.10	34.15	34.10	-0.90	1	2758
10:22:39	34.15	34.20	34.15	-0.85	2	2757
10:22:39	34.15	34.20	34.15	-0.85	1	2755
10:22:26	34.10	34.15	34.15	-0.85	5	2754
10:22:25	34.10	34.15	34.10	-0.90	8	2749
10:22:24	34.10	34.15	34.15	-0.85	1	2741
10:22:18	34.15	34.20	34.15	-0.85	1	2740
10:22:13	34.15	34.20	34.15	-0.85	20	2739
10:22:04	34.15	34.20	34.15	-0.85	5	2719
10:22:04	34.10	34.15	34.15	-0.85	27	2714
10:21:57	34.10	34.15	34.10	-0.90	2	2687
10:21:54	34.10	34.15	34.15	-0.85	1	2685
10:21:48	34.10	34.15	34.10	-0.90	1	2684
10:21:42	34.10	34.15	34.15	-0.85	1	2683
10:21:32	34.10	34.15	34.15	-0.85	1	2682
10:21:31	34.10	34.15	34.15	-0.85	1	2681
10:21:19	34.10	34.15	34.10	-0.90	8	2680
10:21:15	34.10	34.15	34.15	-0.85	1	2672
10:21:12	34.10	34.15	34.15	-0.85	4	2671
10:21:03	34.10	34.15	34.10	-0.90	5	2667
10:21:03	34.10	34.15	34.10	-0.90	3	2662
10:20:47	34.10	34.15	34.10	-0.90	1	2659
10:20:34	34.10	34.15	34.15	-0.85	1	2658
10:20:29	34.10	34.15	34.15	-0.85	1	2657
10:20:28	34.10	34.15	34.10	-0.90	2	2656
10:20:27	34.10	34.15	34.10	-0.90	5	2654
10:20:22	34.10	34.15	34.15	-0.85	1	2649
10:20:13	34.10	34.15	34.15	-0.85	1	2648
10:20:13	34.10	34.15	34.15	-0.85	1	2647
10:20:12	34.10	34.15	34.10	-0.90	8	2646
10:20:08	34.10	34.15	34.15	-0.85	1	2638
10:20:04	34.10	34.15	34.10	-0.90	1	2637
10:20:04	34.10	34.15	34.10	-0.90	1	2636
10:19:52	34.10	34.15	34.15	-0.85	2	2635
10:19:44	34.10	34.15	34.10	-0.90	2	2633
10:19:35	34.10	34.15	34.10	-0.90	2	2631
10:19:33	34.10	34.15	34.10	-0.90	5	2629
10:19:27	34.10	34.15	34.15	-0.85	1	2624
10:19:24	34.10	34.15	34.10	-0.90	1	2623
10:19:19	34.10	34.15	34.15	-0.85	1	2622
10:19:18	34.10	34.15	34.10	-0.90	2	2621
10:19:18	34.10	34.15	34.15	-0.85	1	2619
10:19:06	34.10	34.15	34.10	-0.90	8	2618
10:19:00	34.10	34.15	34.10	-0.90	1	2610
10:18:54	34.10	34.15	34.15	-0.85	1	2609
10:18:54	34.10	34.15	34.15	-0.85	1	2608
10:18:51	34.10	34.15	34.15	-0.85	1	2607
10:18:51	34.15	34.20	34.15	-0.85	14	2606
10:18:50	34.15	34.20	34.15	-0.85	1	2592
10:18:47	34.15	34.20	34.15	-0.85	1	2591
10:18:45	34.15	34.20	34.15	-0.85	2	2590
10:18:14	34.15	34.20	34.15	-0.85	1	2588
10:18:11	34.15	34.20	34.20	-0.80	1	2587
10:18:00	34.15	34.20	34.15	-0.85	8	2586
10:17:58	34.15	34.20	34.20	-0.80	3	2578
10:17:44	34.15	34.20	34.20	-0.80	1	2575
10:17:36	34.15	34.20	34.15	-0.85	2	2574
10:16:54	34.10	34.20	34.20	-0.80	1	2572
10:16:54	34.15	34.20	34.10	-0.90	4	2571
10:16:54	34.15	34.20	34.15	-0.85	5	2567
10:16:52	34.15	34.20	34.15	-0.85	1	2562
10:16:46	34.15	34.20	34.15	-0.85	3	2561
10:16:37	34.15	34.20	34.20	-0.80	1	2558
10:16:31	34.15	34.20	34.15	-0.85	1	2557
10:16:31	34.15	34.20	34.15	-0.85	2	2556
10:16:19	34.15	34.20	34.20	-0.80	1	2554
10:16:16	34.15	34.20	34.15	-0.85	1	2553
10:16:13	34.15	34.20	34.15	-0.85	2	2552
10:15:59	34.10	34.20	34.20	-0.80	1	2550
10:15:57	34.15	34.20	34.15	-0.85	3	2549
10:15:57	34.15	34.20	34.15	-0.85	2	2546
10:15:55	34.15	34.20	34.15	-0.85	11	2544
10:15:55	34.15	34.20	34.15	-0.85	10	2533
10:15:48	34.15	34.20	34.15	-0.85	3	2523
10:15:48	34.15	34.20	34.15	-0.85	8	2520
10:15:44	34.15	34.20	34.20	-0.80	5	2512
10:15:36	34.15	34.20	34.15	-0.85	3	2507
10:15:36	34.15	34.20	34.15	-0.85	5	2504
10:15:31	34.15	34.20	34.15	-0.85	1	2499
10:15:21	34.15	34.20	34.15	-0.85	3	2498
10:15:21	34.15	34.20	34.15	-0.85	10	2495
10:15:16	34.15	34.20	34.15	-0.85	1	2485
10:15:04	34.15	34.20	34.15	-0.85	1	2484
10:14:42	34.15	34.20	34.15	-0.85	8	2483
10:14:40	34.15	34.20	34.20	-0.80	1	2475
10:14:26	34.15	34.20	34.15	-0.85	1	2474
10:14:23	34.15	34.20	34.20	-0.80	2	2473
10:14:21	34.15	34.20	34.20	-0.80	1	2471
10:14:17	34.15	34.20	34.20	-0.80	1	2470
10:14:09	34.15	34.20	34.20	-0.80	1	2469
10:14:09	34.15	34.20	34.20	-0.80	1	2468
10:14:08	34.15	34.20	34.15	-0.85	1	2467
10:13:59	34.15	34.20	34.15	-0.85	1	2466
10:13:57	34.15	34.20	34.20	-0.80	1	2465
10:13:55	34.15	34.20	34.20	-0.80	2	2464
10:13:54	34.15	34.20	34.20	-0.80	1	2462
10:13:52	34.15	34.20	34.20	-0.80	1	2461
10:13:52	34.15	34.20	34.20	-0.80	10	2460
10:13:50	34.15	34.20	34.20	-0.80	1	2450
10:13:50	34.15	34.20	34.20	-0.80	1	2449
10:13:50	34.20	34.25	34.20	-0.80	3	2448
10:13:50	34.20	34.25	34.20	-0.80	1	2445
10:13:50	34.20	34.25	34.20	-0.80	1	2444
10:13:50	34.20	34.25	34.20	-0.80	10	2443
10:13:50	34.20	34.25	34.20	-0.80	14	2433
10:13:50	34.20	34.25	34.20	-0.80	2	2419
10:13:50	34.20	34.25	34.20	-0.80	58	2417
10:13:50	34.20	34.25	34.20	-0.80	2	2359
10:13:36	34.20	34.25	34.20	-0.80	8	2357
10:13:25	34.25	34.30	34.25	-0.75	1	2349
10:13:20	34.25	34.30	34.25	-0.75	1	2348
10:13:17	34.25	34.30	34.30	-0.70	5	2347
10:13:14	34.25	34.30	34.30	-0.70	1	2342
10:13:11	34.25	34.30	34.25	-0.75	1	2341
10:12:55	34.20	34.30	34.20	-0.80	1	2340
10:12:53	34.25	34.30	34.25	-0.75	1	2339
10:12:47	34.20	34.30	34.30	-0.70	2	2338
10:12:46	34.20	34.25	34.25	-0.75	2	2336
10:12:43	34.20	34.25	34.20	-0.80	1	2334
10:12:34	34.20	34.25	34.20	-0.80	1	2333
10:12:31	34.20	34.25	34.25	-0.75	1	2332
10:12:30	34.20	34.25	34.20	-0.80	8	2331
10:12:17	34.20	34.25	34.20	-0.80	1	2323
10:12:16	34.25	34.30	34.25	-0.75	5	2322
10:12:09	34.25	34.30	34.30	-0.70	1	2317
10:11:47	34.25	34.30	34.25	-0.75	1	2316
10:11:36	34.20	34.25	34.25	-0.75	1	2315
10:11:35	34.25	34.30	34.25	-0.75	1	2314
10:11:26	34.20	34.25	34.25	-0.75	1	2313
10:11:24	34.25	34.30	34.20	-0.80	4	2312
10:11:24	34.25	34.30	34.25	-0.75	4	2308
10:11:15	34.25	34.30	34.25	-0.75	1	2304
10:11:13	34.25	34.30	34.30	-0.70	1	2303
10:11:10	34.25	34.30	34.30	-0.70	1	2302
10:11:08	34.20	34.25	34.25	-0.75	2	2301
10:11:08	34.20	34.25	34.25	-0.75	2	2299
10:11:03	34.20	34.25	34.25	-0.75	1	2297
10:11:00	34.20	34.25	34.25	-0.75	1	2296
10:10:58	34.20	34.25	34.25	-0.75	1	2295
10:10:58	34.20	34.25	34.25	-0.75	5	2294
10:10:56	34.20	34.25	34.25	-0.75	1	2289
10:10:54	34.20	34.25	34.20	-0.80	5	2288
10:10:46	34.20	34.25	34.25	-0.75	1	2283
10:10:34	34.20	34.25	34.20	-0.80	10	2282
10:10:28	34.20	34.25	34.20	-0.80	1	2272
10:10:27	34.20	34.25	34.20	-0.80	2	2271
10:10:22	34.20	34.25	34.20	-0.80	1	2269
10:10:18	34.20	34.25	34.20	-0.80	8	2268
10:10:10	34.20	34.30	34.30	-0.70	1	2260
10:10:06	34.25	34.30	34.25	-0.75	1	2259
10:10:06	34.25	34.30	34.25	-0.75	1	2258
10:10:04	34.25	34.30	34.25	-0.75	8	2257
10:10:04	34.25	34.30	34.25	-0.75	8	2249
10:10:03	34.25	34.30	34.25	-0.75	1	2241
10:10:03	34.25	34.30	34.25	-0.75	3	2240
10:09:54	34.25	34.30	34.25	-0.75	10	2237
10:09:46	34.25	34.30	34.25	-0.75	2	2227
10:09:34	34.25	34.30	34.30	-0.70	1	2225
10:09:12	34.25	34.30	34.25	-0.75	8	2224
10:09:11	34.25	34.30	34.30	-0.70	5	2216
10:09:06	34.25	34.30	34.25	-0.75	3	2211
10:09:03	34.25	34.30	34.30	-0.70	1	2208
10:08:52	34.25	34.30	34.25	-0.75	2	2207
10:08:23	34.25	34.30	34.25	-0.75	1	2205
10:08:13	34.25	34.30	34.25	-0.75	1	2204
10:08:06	34.25	34.30	34.25	-0.75	8	2203
10:07:53	34.25	34.30	34.30	-0.70	1	2195
10:07:48	34.25	34.30	34.25	-0.75	2	2194
10:07:47	34.25	34.30	34.30	-0.70	1	2192
10:07:39	34.25	34.30	34.30	-0.70	1	2191
10:07:38	34.25	34.30	34.25	-0.75	1	2190
10:07:33	34.25	34.30	34.25	-0.75	2	2189
10:07:06	34.25	34.30	34.25	-0.75	1	2187
10:07:00	34.25	34.30	34.25	-0.75	8	2186
10:06:55	34.25	34.30	34.30	-0.70	1	2178
10:06:52	34.25	34.30	34.25	-0.75	1	2177
10:06:50	34.25	34.30	34.30	-0.70	1	2176
10:06:43	34.30	34.35	34.30	-0.70	28	2175
10:06:42	34.30	34.35	34.30	-0.70	1	2147
10:06:42	34.30	34.35	34.30	-0.70	1	2146
10:06:42	34.30	34.35	34.30	-0.70	1	2145
10:06:40	34.30	34.35	34.30	-0.70	1	2144
10:06:40	34.30	34.35	34.30	-0.70	1	2143
10:06:38	34.30	34.35	34.30	-0.70	3	2142
10:06:22	34.30	34.35	34.35	-0.65	1	2139
10:06:15	34.30	34.35	34.35	-0.65	1	2138
10:06:12	34.30	34.35	34.35	-0.65	2	2137
10:06:07	34.30	34.35	34.35	-0.65	1	2135
10:06:04	34.30	34.35	34.35	-0.65	1	2134
10:05:54	34.30	34.35	34.35	-0.65	1	2133
10:05:54	34.30	34.35	34.30	-0.70	9	2132
10:05:53	34.30	34.35	34.35	-0.65	2	2123
10:05:43	34.30	34.35	34.35	-0.65	7	2121
10:05:38	34.30	34.35	34.30	-0.70	12	2114
10:05:35	34.30	34.35	34.35	-0.65	1	2102
10:05:33	34.30	34.35	34.35	-0.65	1	2101
10:05:26	34.30	34.35	34.30	-0.70	15	2100
10:05:15	34.30	34.35	34.35	-0.65	2	2085
10:04:49	34.30	34.35	34.35	-0.65	1	2083
10:04:48	34.30	34.35	34.30	-0.70	8	2082
10:04:42	34.30	34.35	34.35	-0.65	1	2074
10:04:32	34.35	34.40	34.35	-0.65	1	2073
10:04:16	34.30	34.40	34.30	-0.70	1	2072
10:04:08	34.30	34.40	34.40	-0.60	1	2071
10:04:07	34.35	34.40	34.35	-0.65	1	2070
10:04:06	34.35	34.40	34.35	-0.65	2	2069
10:03:48	34.30	34.35	34.35	-0.65	2	2067
10:03:42	34.30	34.35	34.30	-0.70	8	2065
10:03:37	34.30	34.35	34.35	-0.65	1	2057
10:03:31	34.35	34.40	34.35	-0.65	1	2056
10:03:26	34.35	34.40	34.35	-0.65	1	2055
10:03:22	34.35	34.40	34.35	-0.65	1	2054
10:03:21	34.35	34.40	34.35	-0.65	1	2053
10:03:18	34.35	34.40	34.35	-0.65	1	2052
10:03:18	34.35	34.40	34.35	-0.65	3	2051
10:03:18	34.30	34.35	34.35	-0.65	2	2048
10:03:18	34.30	34.35	34.35	-0.65	3	2046
10:03:09	34.30	34.35	34.35	-0.65	1	2043
10:03:07	34.30	34.35	34.35	-0.65	2	2042
10:02:43	34.30	34.35	34.35	-0.65	1	2040
10:02:42	34.30	34.35	34.35	-0.65	2	2039
10:02:40	34.30	34.35	34.35	-0.65	1	2037
10:02:36	34.30	34.35	34.30	-0.70	8	2036
10:02:35	34.30	34.35	34.35	-0.65	1	2028
10:02:27	34.30	34.35	34.30	-0.70	5	2027
10:02:26	34.30	34.35	34.30	-0.70	4	2022
10:02:16	34.30	34.35	34.35	-0.65	1	2018
10:02:14	34.30	34.35	34.35	-0.65	1	2017
10:02:08	34.30	34.35	34.35	-0.65	7	2016
10:02:07	34.30	34.35	34.35	-0.65	1	2009
10:02:04	34.30	34.35	34.35	-0.65	1	2008
10:01:53	34.30	34.35	34.30	-0.70	2	2007
10:01:49	34.30	34.35	34.35	-0.65	1	2005
10:01:41	34.30	34.35	34.30	-0.70	5	2004
10:01:38	34.30	34.35	34.30	-0.70	1	1999
10:01:30	34.30	34.35	34.30	-0.70	8	1998
10:01:25	34.30	34.35	34.35	-0.65	2	1990
10:01:07	34.30	34.35	34.35	-0.65	1	1988
10:01:06	34.30	34.35	34.30	-0.70	14	1987
10:00:53	34.30	34.35	34.35	-0.65	1	1973
10:00:50	34.30	34.35	34.35	-0.65	1	1972
10:00:50	34.30	34.35	34.35	-0.65	1	1971
10:00:48	34.30	34.35	34.35	-0.65	1	1970
10:00:42	34.35	34.40	34.35	-0.65	4	1969
10:00:39	34.30	34.40	34.40	-0.60	1	1965
10:00:38	34.30	34.40	34.40	-0.60	1	1964
10:00:31	34.30	34.40	34.50	-0.50	11	1963
10:00:31	34.30	34.40	34.45	-0.55	24	1952
10:00:31	34.30	34.40	34.40	-0.60	37	1928
10:00:29	34.30	34.40	34.30	-0.70	1	1891
10:00:24	34.30	34.40	34.30	-0.70	8	1890
10:00:23	34.35	34.40	34.35	-0.65	46	1882
10:00:16	34.35	34.40	34.40	-0.60	2	1836
10:00:09	34.35	34.40	34.40	-0.60	1	1834
09:59:59	34.35	34.40	34.40	-0.60	1	1833
09:59:54	34.40	34.45	34.40	-0.60	1	1832
09:59:52	34.40	34.45	34.40	-0.60	1	1831
09:59:52	34.40	34.45	34.40	-0.60	3	1830
09:59:37	34.35	34.45	34.45	-0.55	3	1827
09:59:29	34.35	34.45	34.45	-0.55	1	1824
09:59:18	34.40	34.45	34.35	-0.65	3	1823
09:59:18	34.40	34.45	34.40	-0.60	5	1820
09:59:09	34.40	34.45	34.40	-0.60	1	1815
09:58:51	34.35	34.45	34.45	-0.55	10	1814
09:58:48	34.35	34.45	34.45	-0.55	1	1804
09:58:45	34.40	34.45	34.40	-0.60	23	1803
09:58:45	34.40	34.45	34.40	-0.60	2	1780
09:58:45	34.40	34.45	34.40	-0.60	35	1778
09:58:39	34.40	34.45	34.45	-0.55	1	1743
09:58:34	34.40	34.45	34.45	-0.55	1	1742
09:58:25	34.40	34.45	34.45	-0.55	1	1741
09:58:19	34.40	34.45	34.45	-0.55	5	1740
09:58:13	34.40	34.45	34.40	-0.60	3	1735
09:58:12	34.40	34.45	34.40	-0.60	8	1732
09:57:52	34.40	34.45	34.45	-0.55	5	1724
09:57:49	34.40	34.45	34.40	-0.60	1	1719
09:57:44	34.40	34.45	34.40	-0.60	2	1718
09:57:43	34.40	34.45	34.45	-0.55	1	1716
09:57:31	34.40	34.45	34.45	-0.55	10	1715
09:57:30	34.40	34.45	34.40	-0.60	3	1705
09:57:28	34.40	34.45	34.45	-0.55	1	1702
09:57:27	34.40	34.45	34.45	-0.55	2	1701
09:57:27	34.40	34.45	34.40	-0.60	1	1699
09:57:27	34.40	34.45	34.45	-0.55	1	1698
09:57:26	34.40	34.45	34.45	-0.55	1	1697
09:57:09	34.45	34.50	34.45	-0.55	16	1696
09:57:08	34.45	34.50	34.50	-0.50	1	1680
09:57:08	34.45	34.50	34.50	-0.50	1	1679
09:57:07	34.45	34.50	34.50	-0.50	1	1678
09:57:06	34.45	34.50	34.45	-0.55	8	1677
09:56:27	34.45	34.50	34.50	-0.50	1	1669
09:56:00	34.50	34.55	34.50	-0.50	8	1668
09:55:25	34.45	34.55	34.45	-0.55	1	1660
09:55:11	34.45	34.55	34.55	-0.45	1	1659
09:55:01	34.45	34.55	34.55	-0.45	1	1658
09:54:58	34.50	34.55	34.50	-0.50	1	1657
09:54:54	34.45	34.55	34.55	-0.45	1	1656
09:54:54	34.50	34.55	34.45	-0.55	8	1655
09:54:54	34.50	34.55	34.50	-0.50	1	1647
09:54:38	34.50	34.55	34.50	-0.50	1	1646
09:54:38	34.50	34.55	34.50	-0.50	1	1645
09:54:19	34.50	34.55	34.50	-0.50	2	1644
09:53:48	34.50	34.55	34.50	-0.50	8	1642
09:53:37	34.50	34.55	34.55	-0.45	1	1634
09:53:32	34.50	34.55	34.55	-0.45	3	1633
09:53:12	34.50	34.55	34.50	-0.50	10	1630
09:52:42	34.50	34.55	34.50	-0.50	8	1620
09:52:14	34.50	34.55	34.50	-0.50	1	1612
09:51:43	34.45	34.55	34.55	-0.45	1	1611
09:51:36	34.50	34.55	34.45	-0.55	5	1610
09:51:36	34.50	34.55	34.50	-0.50	3	1605
09:51:26	34.50	34.55	34.55	-0.45	9	1602
09:51:24	34.50	34.55	34.55	-0.45	1	1593
09:51:14	34.50	34.55	34.55	-0.45	1	1592
09:51:14	34.45	34.55	34.55	-0.45	1	1591
09:51:11	34.50	34.55	34.50	-0.50	2	1590
09:51:07	34.45	34.55	34.45	-0.55	2	1588
09:51:00	34.45	34.50	34.50	-0.50	7	1586
09:50:59	34.45	34.50	34.45	-0.55	1	1579
09:50:57	34.45	34.55	34.45	-0.55	1	1578
09:50:56	34.45	34.55	34.45	-0.55	1	1577
09:50:54	34.45	34.55	34.45	-0.55	13	1576
09:50:45	34.50	34.55	34.50	-0.50	277	1563
09:50:30	34.50	34.55	34.50	-0.50	8	1286
09:50:29	34.50	34.55	34.50	-0.50	1	1278
09:50:19	34.50	34.55	34.55	-0.45	1	1277
09:50:13	34.50	34.55	34.55	-0.45	1	1276
09:50:06	34.50	34.55	34.55	-0.45	1	1275
09:50:04	34.50	34.55	34.55	-0.45	1	1274
09:50:04	34.50	34.55	34.50	-0.50	1	1273
09:49:53	34.50	34.55	34.55	-0.45	1	1272
09:49:47	34.50	34.55	34.50	-0.50	3	1271
09:49:42	34.55	34.60	34.55	-0.45	62	1268
09:49:24	34.55	34.60	34.60	-0.40	2	1206
09:49:24	34.60	34.65	34.60	-0.40	74	1204
09:49:24	34.60	34.65	34.60	-0.40	8	1130
09:49:17	34.60	34.65	34.60	-0.40	1	1122
09:48:58	34.60	34.65	34.60	-0.40	1	1121
09:48:24	34.60	34.65	34.60	-0.40	1	1120
09:48:23	34.60	34.65	34.60	-0.40	1	1119
09:48:18	34.60	34.65	34.60	-0.40	8	1118
09:48:15	34.60	34.65	34.65	-0.35	1	1110
09:47:49	34.60	34.65	34.65	-0.35	2	1109
09:47:34	34.60	34.65	34.65	-0.35	1	1107
09:47:28	34.60	34.65	34.60	-0.40	1	1106
09:47:26	34.60	34.65	34.65	-0.35	1	1105
09:47:12	34.65	34.70	34.65	-0.35	3	1104
09:47:12	34.65	34.70	34.65	-0.35	8	1101
09:46:35	34.65	34.70	34.70	-0.30	1	1093
09:46:35	34.65	34.70	34.65	-0.35	1	1092
09:46:06	34.65	34.70	34.65	-0.35	8	1091
09:45:43	34.65	34.70	34.65	-0.35	1	1083
09:45:01	34.65	34.70	34.65	-0.35	8	1082
09:44:48	34.65	34.70	34.70	-0.30	1	1074
09:44:23	34.65	34.70	34.70	-0.30	1	1073
09:43:54	34.65	34.70	34.70	-0.30	1	1072
09:43:39	34.65	34.70	34.70	-0.30	1	1071
09:43:05	34.65	34.70	34.70	-0.30	1	1070
09:42:54	34.65	34.70	34.70	-0.30	1	1069
09:42:38	34.65	34.70	34.70	-0.30	1	1068
09:42:34	34.65	34.70	34.70	-0.30	1	1067
09:42:28	34.65	34.70	34.70	-0.30	1	1066
09:42:00	34.65	34.70	34.70	-0.30	1	1065
09:41:44	34.65	34.70	34.70	-0.30	1	1064
09:41:40	34.65	34.70	34.70	-0.30	1	1063
09:41:25	34.65	34.70	34.70	-0.30	1	1062
09:41:22	34.65	34.70	34.70	-0.30	1	1061
09:41:21	34.65	34.70	34.70	-0.30	1	1060
09:41:21	34.65	34.70	34.70	-0.30	1	1059
09:40:41	34.65	34.70	34.70	-0.30	1	1058
09:40:21	34.70	34.75	34.70	-0.30	1	1057
09:40:14	34.65	34.75	34.75	-0.25	1	1056
09:40:08	34.70	34.75	34.70	-0.30	1	1055
09:40:02	34.70	34.75	34.70	-0.30	38	1054
09:39:52	34.70	34.75	34.75	-0.25	1	1016
09:39:34	34.70	34.75	34.75	-0.25	1	1015
09:38:56	34.70	34.75	34.70	-0.30	1	1014
09:38:55	34.70	34.75	34.70	-0.30	1	1013
09:38:40	34.70	34.75	34.75	-0.25	1	1012
09:38:37	34.70	34.75	34.75	-0.25	1	1011
09:38:33	34.70	34.75	34.75	-0.25	1	1010
09:38:28	34.70	34.75	34.75	-0.25	1	1009
09:38:28	34.70	34.75	34.75	-0.25	1	1008
09:37:54	34.70	34.75	34.75	-0.25	1	1007
09:37:54	34.70	34.75	34.70	-0.30	1	1006
09:36:41	34.70	34.75	34.70	-0.30	2	1005
09:36:34	34.70	34.75	34.75	-0.25	1	1003
09:36:16	34.70	34.75	34.75	-0.25	1	1002
09:36:05	34.70	34.75	34.75	-0.25	1	1001
09:36:04	34.70	34.75	34.75	-0.25	4	1000
09:36:03	34.70	34.75	34.75	-0.25	1	996
09:35:48	34.70	34.75	34.70	-0.30	2	995
09:35:00	34.70	34.75	34.75	-0.25	5	993
09:34:32	34.70	34.75	34.70	-0.30	1	988
09:34:28	34.70	34.75	34.75	-0.25	1	987
09:33:40	34.70	34.75	34.75	-0.25	1	986
09:33:05	34.70	34.75	34.75	-0.25	1	985
09:32:55	34.70	34.75	34.75	-0.25	1	984
09:32:54	34.70	34.75	34.75	-0.25	1	983
09:32:49	34.70	34.75	34.75	-0.25	1	982
09:32:33	34.70	34.75	34.75	-0.25	1	981
09:32:26	34.70	34.75	34.75	-0.25	1	980
09:32:17	34.70	34.75	34.75	-0.25	1	979
09:32:00	34.70	34.75	34.75	-0.25	8	978
09:31:38	34.70	34.75	34.75	-0.25	6	970
09:31:24	34.65	34.70	34.70	-0.30	3	964
09:31:01	34.65	34.70	34.70	-0.30	1	961
09:31:01	34.65	34.70	34.70	-0.30	18	960
09:31:00	34.65	34.70	34.70	-0.30	1	942
09:31:00	34.65	34.70	34.70	-0.30	1	941
09:30:26	34.60	34.70	34.70	-0.30	1	940
09:30:12	34.60	34.65	34.65	-0.35	2	939
09:29:58	34.60	34.65	34.65	-0.35	2	937
09:29:40	34.60	34.65	34.65	-0.35	1	935
09:29:14	34.60	34.65	34.65	-0.35	1	934
09:29:09	34.60	34.65	34.65	-0.35	2	933
09:29:02	34.60	34.65	34.65	-0.35	1	931
09:28:30	34.60	34.65	34.65	-0.35	1	930
09:28:17	34.60	34.65	34.60	-0.40	1	929
09:28:13	34.60	34.65	34.60	-0.40	1	928
09:28:06	34.60	34.65	34.65	-0.35	2	927
09:28:00	34.60	34.65	34.60	-0.40	1	925
09:27:39	34.60	34.65	34.65	-0.35	1	924
09:27:33	34.60	34.65	34.65	-0.35	1	923
09:26:14	34.65	34.70	34.65	-0.35	6	922
09:25:35	34.60	34.70	34.70	-0.30	1	916
09:25:32	34.60	34.70	34.60	-0.40	1	915
09:25:31	34.60	34.70	34.70	-0.30	1	914
09:25:30	34.60	34.65	34.65	-0.35	2	913
09:25:21	34.65	34.70	34.65	-0.35	1	911
09:25:01	34.60	34.65	34.65	-0.35	2	910
09:24:59	34.60	34.65	34.65	-0.35	1	908
09:24:43	34.60	34.65	34.65	-0.35	1	907
09:24:35	34.60	34.65	34.65	-0.35	5	906
09:24:07	34.60	34.65	34.65	-0.35	1	901
09:24:04	34.60	34.65	34.60	-0.40	10	900
09:23:49	34.60	34.65	34.60	-0.40	1	890
09:23:15	34.60	34.65	34.60	-0.40	1	889
09:22:42	34.60	34.65	34.60	-0.40	1	888
09:22:08	34.60	34.65	34.60	-0.40	5	887
09:22:01	34.60	34.65	34.65	-0.35	1	882
09:21:55	34.60	34.65	34.65	-0.35	1	881
09:21:26	34.60	34.65	34.60	-0.40	1	880
09:21:22	34.60	34.65	34.60	-0.40	1	879
09:20:56	34.60	34.65	34.65	-0.35	1	878
09:20:40	34.55	34.65	34.65	-0.35	1	877
09:20:04	34.60	34.65	34.55	-0.45	3	876
09:20:04	34.60	34.65	34.60	-0.40	17	873
09:19:59	34.60	34.65	34.65	-0.35	1	856
09:19:30	34.60	34.65	34.65	-0.35	1	855
09:19:27	34.55	34.60	34.60	-0.40	9	854
09:19:18	34.55	34.60	34.60	-0.40	1	845
09:19:10	34.55	34.60	34.60	-0.40	1	844
09:19:04	34.55	34.60	34.60	-0.40	1	843
09:19:01	34.55	34.60	34.60	-0.40	1	842
09:18:54	34.55	34.60	34.60	-0.40	2	841
09:18:48	34.55	34.60	34.55	-0.45	2	839
09:18:45	34.55	34.60	34.60	-0.40	1	837
09:18:30	34.55	34.60	34.60	-0.40	1	836
09:18:15	34.50	34.60	34.60	-0.40	1	835
09:18:13	34.50	34.60	34.60	-0.40	1	834
09:18:13	34.50	34.60	34.60	-0.40	10	833
09:18:12	34.55	34.60	34.55	-0.45	1	823
09:18:12	34.50	34.60	34.50	-0.50	2	822
09:18:05	34.50	34.60	34.60	-0.40	1	820
09:18:05	34.55	34.60	34.55	-0.45	40	819
09:17:54	34.55	34.60	34.60	-0.40	2	779
09:17:42	34.55	34.60	34.60	-0.40	1	777
09:17:40	34.55	34.60	34.60	-0.40	1	776
09:17:37	34.55	34.60	34.60	-0.40	1	775
09:17:13	34.55	34.60	34.60	-0.40	1	774
09:17:11	34.55	34.60	34.60	-0.40	1	773
09:17:08	34.55	34.60	34.60	-0.40	1	772
09:17:07	34.55	34.60	34.60	-0.40	1	771
09:17:02	34.55	34.60	34.60	-0.40	1	770
09:16:58	34.55	34.60	34.60	-0.40	1	769
09:16:57	34.55	34.60	34.55	-0.45	1	768
09:16:51	34.55	34.60	34.60	-0.40	1	767
09:16:46	34.55	34.60	34.60	-0.40	3	766
09:16:44	34.55	34.60	34.60	-0.40	1	763
09:16:21	34.55	34.60	34.55	-0.45	20	762
09:16:16	34.55	34.60	34.60	-0.40	1	742
09:15:56	34.55	34.60	34.60	-0.40	1	741
09:15:55	34.55	34.60	34.60	-0.40	1	740
09:15:52	34.55	34.60	34.60	-0.40	1	739
09:15:51	34.55	34.60	34.60	-0.40	5	738
09:15:43	34.55	34.60	34.55	-0.45	1	733
09:15:19	34.60	34.65	34.60	-0.40	1	732
09:15:12	34.55	34.65	34.55	-0.45	1	731
09:15:07	34.55	34.65	34.55	-0.45	6	730
09:15:04	34.55	34.65	34.55	-0.45	1	724
09:15:00	34.55	34.65	34.65	-0.35	1	723
09:14:59	34.60	34.65	34.55	-0.45	12	722
09:14:59	34.60	34.65	34.60	-0.40	18	710
09:14:43	34.60	34.65	34.60	-0.40	2	692
09:14:42	34.60	34.65	34.60	-0.40	1	690
09:14:35	34.60	34.65	34.65	-0.35	1	689
09:14:34	34.60	34.65	34.60	-0.40	2	688
09:14:30	34.60	34.65	34.60	-0.40	1	686
09:14:21	34.60	34.65	34.65	-0.35	2	685
09:14:19	34.60	34.65	34.60	-0.40	6	683
09:14:10	34.60	34.65	34.65	-0.35	1	677
09:14:06	34.60	34.65	34.65	-0.35	1	676
09:14:05	34.60	34.65	34.65	-0.35	2	675
09:13:48	34.60	34.65	34.65	-0.35	1	673
09:13:46	34.60	34.65	34.65	-0.35	1	672
09:13:24	34.60	34.65	34.60	-0.40	2	671
09:13:24	34.55	34.60	34.60	-0.40	12	669
09:13:24	34.55	34.60	34.60	-0.40	9	657
09:13:24	34.55	34.60	34.60	-0.40	1	648
09:13:21	34.55	34.60	34.60	-0.40	1	647
09:13:21	34.55	34.60	34.60	-0.40	1	646
09:13:19	34.55	34.60	34.60	-0.40	2	645
09:13:18	34.55	34.60	34.60	-0.40	1	643
09:13:18	34.55	34.60	34.60	-0.40	1	642
09:13:18	34.60	34.65	34.60	-0.40	2	641
09:13:18	34.60	34.65	34.60	-0.40	31	639
09:13:18	34.60	34.70	34.60	-0.40	11	608
09:13:08	34.65	34.70	34.65	-0.35	29	597
09:13:08	34.65	34.70	34.65	-0.35	10	568
09:12:49	34.70	34.75	34.70	-0.30	1	558
09:12:45	34.70	34.75	34.70	-0.30	1	557
09:12:42	34.70	34.75	34.70	-0.30	1	556
09:12:39	34.70	34.75	34.70	-0.30	1	555
09:12:37	34.65	34.70	34.70	-0.30	1	554
09:12:37	34.70	34.75	34.70	-0.30	1	553
09:12:36	34.70	34.75	34.70	-0.30	1	552
09:12:36	34.65	34.70	34.70	-0.30	1	551
09:12:36	34.65	34.70	34.70	-0.30	1	550
09:12:32	34.65	34.70	34.70	-0.30	1	549
09:12:32	34.65	34.70	34.70	-0.30	1	548
09:12:32	34.70	34.75	34.70	-0.30	1	547
09:12:22	34.65	34.75	34.75	-0.25	1	546
09:12:22	34.65	34.75	34.75	-0.25	1	545
09:12:22	34.70	34.75	34.70	-0.30	33	544
09:12:22	34.75	34.80	34.75	-0.25	1	511
09:11:58	34.75	34.80	34.75	-0.25	1	510
09:11:45	34.70	34.75	34.75	-0.25	4	509
09:11:35	34.70	34.75	34.75	-0.25	2	505
09:11:24	34.75	34.80	34.75	-0.25	2	503
09:11:24	34.70	34.75	34.75	-0.25	2	501
09:11:24	34.75	34.80	34.75	-0.25	1	499
09:11:15	34.75	34.80	34.75	-0.25	1	498
09:11:15	34.70	34.75	34.75	-0.25	1	497
09:11:15	34.75	34.80	34.75	-0.25	2	496
09:11:05	34.75	34.85	34.75	-0.25	1	494
09:11:04	34.75	34.85	34.75	-0.25	1	493
09:10:55	34.75	34.85	34.85	-0.15	1	492
09:10:45	34.75	34.90	34.75	-0.25	1	491
09:10:45	34.80	34.90	34.80	-0.20	4	490
09:10:45	34.75	34.80	34.80	-0.20	1	486
09:10:42	34.70	34.80	34.90	-0.10	48	485
09:10:42	34.70	34.80	34.85	-0.15	8	437
09:10:42	34.70	34.80	34.80	-0.20	17	429
09:10:33	34.70	34.80	34.80	-0.20	3	412
09:10:24	34.70	34.80	34.80	-0.20	1	409
09:10:20	34.70	34.80	34.80	-0.20	3	408
09:10:17	34.75	34.80	34.75	-0.25	1	405
09:10:04	34.80	34.85	34.80	-0.20	1	404
09:10:04	34.70	34.75	34.80	-0.20	20	403
09:10:04	34.70	34.75	34.75	-0.25	14	383
09:10:01	34.70	34.75	34.70	-0.30	1	369
09:09:59	34.70	34.80	34.70	-0.30	1	368
09:09:47	34.75	34.80	34.75	-0.25	1	367
09:09:47	34.75	34.80	34.75	-0.25	1	366
09:09:47	34.70	34.75	34.75	-0.25	1	365
09:09:46	34.75	34.80	34.75	-0.25	5	364
09:09:46	34.75	34.80	34.75	-0.25	8	359
09:09:39	34.75	34.80	34.75	-0.25	1	351
09:09:34	34.75	34.80	34.80	-0.20	1	350
09:09:23	34.75	34.80	34.75	-0.25	1	349
09:08:58	34.75	34.80	34.75	-0.25	5	348
09:08:47	34.75	34.80	34.75	-0.25	1	343
09:08:44	34.75	34.80	34.80	-0.20	6	342
09:08:06	34.75	34.80	34.80	-0.20	2	336
09:08:00	34.75	34.80	34.75	-0.25	1	334
09:07:15	34.70	34.75	34.75	-0.25	4	333
09:07:15	34.70	34.75	34.75	-0.25	1	329
09:07:04	34.70	34.75	34.75	-0.25	1	328
09:06:38	34.65	34.75	34.65	-0.35	1	327
09:06:38	34.65	34.75	34.65	-0.35	1	326
09:06:38	34.65	34.75	34.65	-0.35	1	325
09:06:27	34.65	34.75	34.65	-0.35	1	324
09:06:27	34.65	34.75	34.65	-0.35	1	323
09:06:27	34.65	34.70	34.70	-0.30	1	322
09:06:27	34.65	34.70	34.70	-0.30	10	321
09:06:26	34.65	34.75	34.65	-0.35	1	311
09:06:26	34.70	34.75	34.70	-0.30	77	310
09:06:26	34.70	34.75	34.70	-0.30	6	233
09:06:21	34.70	34.75	34.75	-0.25	1	227
09:06:20	34.70	34.75	34.75	-0.25	1	226
09:05:55	34.75	34.80	34.75	-0.25	2	225
09:05:55	34.70	34.75	34.75	-0.25	2	223
09:05:55	34.75	34.80	34.75	-0.25	1	221
09:05:55	34.75	34.80	34.75	-0.25	1	220
09:05:52	34.75	34.80	34.75	-0.25	13	219
09:05:51	34.75	34.80	34.75	-0.25	4	206
09:05:47	34.75	34.80	34.80	-0.20	1	202
09:05:47	34.80	34.85	34.80	-0.20	1	201
09:05:47	34.75	34.80	34.80	-0.20	1	200
09:05:47	34.80	34.85	34.80	-0.20	1	199
09:05:43	34.80	34.85	34.80	-0.20	1	198
09:05:14	34.80	34.85	34.80	-0.20	1	197
09:04:58	34.75	34.85	34.85	-0.15	10	196
09:04:35	34.80	34.85	34.80	-0.20	1	186
09:04:08	34.80	34.85	34.80	-0.20	3	185
09:04:08	34.80	34.85	34.80	-0.20	5	182
09:04:07	34.75	34.85	34.75	-0.25	5	177
09:04:07	34.75	34.80	34.80	-0.20	29	172
09:04:04	34.75	34.80	34.75	-0.25	1	143
09:03:35	34.70	34.80	34.80	-0.20	1	142
09:03:33	34.75	34.80	34.75	-0.25	1	141
09:03:30	34.70	34.75	34.75	-0.25	1	140
09:03:30	34.70	34.75	34.75	-0.25	1	139
09:03:25	34.70	34.75	34.75	-0.25	1	138
09:03:13	34.70	34.75	34.75	-0.25	5	137
09:03:08	34.70	34.75	34.75	-0.25	8	132
09:03:08	34.70	34.75	34.75	-0.25	3	124
09:03:06	34.75	34.85	34.75	-0.25	13	121
09:03:06	34.75	34.85	34.75	-0.25	1	108
09:03:05	34.80	34.90	34.80	-0.20	15	107
09:03:05	34.80	34.90	34.80	-0.20	15	92
09:03:05	34.85	34.90	34.85	-0.15	3	77
09:02:39	34.90	34.95	34.90	-0.10	1	74
09:02:00	34.80	34.90	34.90	-0.10	1	73
09:01:59	34.85	34.90	34.85	-0.15	2	72
09:01:37	34.90	34.95	34.90	-0.10	1	70
09:01:14	34.85	34.90	34.90	-0.10	1	69
09:01:10	34.85	34.90	34.90	-0.10	4	68
09:00:32	34.80	34.95	34.80	-0.20	1	64
09:00:22	34.80	34.95	34.80	-0.20	1	63
09:00:14	34.80	34.95	34.95	-0.05	1	62
09:00:14	34.80	34.95	34.80	-0.20	2	61
09:00:13	34.75	34.80	34.80	-0.20	3	59
09:00:12	34.75	34.80	34.80	-0.20	1	56
09:00:12	34.75	34.80	34.80	-0.20	1	55
09:00:11	--	--	34.75	-0.25	54	54

　

其他人也逛...

Google TV Streamer (4K)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

SAMSUNG Galaxy A55 5G (8G/256G)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

【王品集團】藝奇商品券12張

PChome 購物儲值3,000元

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

揪愛儲值-儲值5,000元送50加碼金

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

SAMSUNG Galaxy S24 Ultra (12G/512G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

【王品集團】西堤套餐禮券15張

ROG Phone 9 Pro(16GB/512GB)

青森農協青連希望蘋果汁 (1Lx6入)

我的自選股

即時重大訊息

‧地緣政治不確定性高半導體產業...

加密貨幣

比特幣BTC	95640.25	-2,115.94	-2.16%
以太幣ETH	3329.69	-142.90	-4.12%
瑞波幣XRP	2.24	-0.04	-1.62%
比特幣現金BCH	448.16	-0.72	-0.16%
萊特幣LTC	101.03	-0.33	-0.33%
卡達幣ADA	0.892327	-0.06	-6.17%
波場幣TRX	0.246289	0.00	-0.92%
恆星幣XLM	0.360027	-0.01	-3.85%

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。