最新黃仁勳喊2026年再創紀錄承諾將回台與北市府簽約熱門[公告] 毅嘉:公告本公司自行結算115年01月合併營收約新台幣9.74億元。

更新報價

新鉅科 (3630) 光電業上櫃群光藍天集團

34.10 ▼-0.25 -0.73% 1.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	4,214	34.10	10	34.15	3	34.30	36.10	34.10	34.35

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	34.10	34.15	34.10	-0.25	4	4214
13:30:00	34.05	34.15	34.10	-0.25	253	4210
13:24:53	34.20	34.25	34.15	-0.20	5	3957
13:24:53	34.20	34.25	34.20	-0.15	2	3952
13:24:53	34.20	34.25	34.20	-0.15	1	3950
13:24:46	34.20	34.25	34.25	-0.10	1	3949
13:24:44	34.20	34.25	34.20	-0.15	4	3948
13:24:43	34.20	34.25	34.20	-0.15	1	3944
13:24:36	34.20	34.25	34.20	-0.15	2	3943
13:24:33	34.20	34.25	34.20	-0.15	10	3941
13:24:32	34.25	34.30	34.25	-0.10	5	3931
13:24:28	34.30	34.35	34.30	-0.05	1	3926
13:24:28	34.30	34.35	34.30	-0.05	1	3925
13:24:26	34.30	34.35	34.30	-0.05	1	3924
13:24:23	34.25	34.30	34.30	-0.05	1	3923
13:24:18	34.25	34.30	34.25	-0.10	15	3922
13:24:17	34.25	34.30	34.25	-0.10	1	3907
13:24:09	34.25	34.30	34.25	-0.10	5	3906
13:23:52	34.25	34.30	34.25	-0.10	15	3901
13:23:40	34.25	34.30	34.25	-0.10	1	3886
13:23:36	34.25	34.30	34.30	-0.05	1	3885
13:23:25	34.25	34.30	34.30	-0.05	2	3884
13:23:22	34.25	34.30	34.30	-0.05	1	3882
13:23:21	34.25	34.30	34.30	-0.05	1	3881
13:23:10	34.25	34.30	34.30	-0.05	1	3880
13:22:52	34.30	34.35	34.30	-0.05	1	3879
13:22:45	34.30	34.35	34.30	-0.05	1	3878
13:22:26	34.30	34.35	34.35	0	1	3877
13:22:21	34.30	34.35	34.30	-0.05	1	3876
13:22:21	34.30	34.35	34.35	0	10	3875
13:22:02	34.30	34.35	34.30	-0.05	1	3865
13:21:53	34.30	34.35	34.30	-0.05	1	3864
13:21:42	34.25	34.30	34.30	-0.05	2	3863
13:21:35	34.25	34.35	34.25	-0.10	2	3861
13:21:25	34.20	34.25	34.35	0	5	3859
13:21:25	34.20	34.25	34.30	-0.05	8	3854
13:21:25	34.20	34.25	34.25	-0.10	7	3846
13:21:07	34.20	34.25	34.20	-0.15	1	3839
13:20:50	34.20	34.25	34.25	-0.10	1	3838
13:20:43	34.20	34.25	34.25	-0.10	2	3837
13:19:35	34.20	34.30	34.30	-0.05	4	3835
13:18:58	34.20	34.30	34.30	-0.05	2	3831
13:18:56	34.20	34.30	34.20	-0.15	2	3829
13:18:47	34.20	34.30	34.20	-0.15	1	3827
13:18:44	34.20	34.30	34.30	-0.05	1	3826
13:18:29	34.20	34.30	34.20	-0.15	4	3825
13:18:05	34.20	34.30	34.20	-0.15	5	3821
13:17:49	34.20	34.30	34.20	-0.15	4	3816
13:17:48	34.20	34.25	34.25	-0.10	1	3812
13:17:37	34.20	34.25	34.20	-0.15	1	3811
13:17:17	34.20	34.25	34.20	-0.15	1	3810
13:16:14	34.20	34.25	34.25	-0.10	4	3809
13:15:39	34.20	34.25	34.20	-0.15	1	3805
13:15:31	34.15	34.20	34.20	-0.15	4	3804
13:15:24	34.20	34.25	34.20	-0.15	1	3800
13:15:22	34.20	34.25	34.20	-0.15	2	3799
13:14:58	34.15	34.20	34.20	-0.15	2	3797
13:14:52	34.15	34.20	34.15	-0.20	2	3795
13:14:49	34.15	34.20	34.15	-0.20	1	3793
13:14:46	34.15	34.20	34.15	-0.20	1	3792
13:14:28	34.15	34.20	34.15	-0.20	5	3791
13:14:14	34.15	34.20	34.15	-0.20	4	3786
13:14:09	34.15	34.20	34.15	-0.20	1	3782
13:14:03	34.15	34.20	34.15	-0.20	1	3781
13:13:56	34.15	34.20	34.20	-0.15	1	3780
13:13:39	34.15	34.20	34.15	-0.20	1	3779
13:13:26	34.15	34.25	34.15	-0.20	8	3778
13:13:18	34.15	34.25	34.15	-0.20	1	3770
13:13:08	34.15	34.20	34.25	-0.10	4	3769
13:13:08	34.15	34.20	34.20	-0.15	6	3765
13:13:01	34.20	34.25	34.20	-0.15	1	3759
13:12:40	34.20	34.25	34.20	-0.15	5	3758
13:12:37	34.20	34.25	34.20	-0.15	15	3753
13:12:37	34.20	34.25	34.20	-0.15	1	3738
13:12:37	34.20	34.25	34.20	-0.15	4	3737
13:12:32	34.25	34.30	34.25	-0.10	3	3733
13:12:31	34.25	34.30	34.25	-0.10	1	3730
13:12:31	34.25	34.35	34.25	-0.10	1	3729
13:12:24	34.25	34.35	34.25	-0.10	12	3728
13:12:21	34.25	34.35	34.25	-0.10	1	3716
13:12:21	34.25	34.30	34.30	-0.05	1	3715
13:12:02	34.25	34.30	34.30	-0.05	1	3714
13:11:56	34.25	34.30	34.25	-0.10	2	3713
13:11:55	34.25	34.30	34.30	-0.05	1	3711
13:11:42	34.25	34.30	34.25	-0.10	5	3710
13:11:17	34.30	34.35	34.30	-0.05	2	3705
13:11:15	34.30	34.35	34.30	-0.05	2	3703
13:11:11	34.25	34.30	34.30	-0.05	2	3701
13:10:56	34.25	34.30	34.30	-0.05	2	3699
13:10:50	34.25	34.30	34.30	-0.05	1	3697
13:10:26	34.30	34.35	34.30	-0.05	1	3696
13:10:19	34.30	34.35	34.30	-0.05	1	3695
13:10:08	34.35	34.40	34.35	0	2	3694
13:10:07	34.35	34.40	34.35	0	3	3692
13:10:00	34.35	34.40	34.35	0	1	3689
13:10:00	34.30	34.35	34.35	0	1	3688
13:09:57	34.30	34.35	34.35	0	5	3687
13:09:55	34.30	34.35	34.30	-0.05	1	3682
13:09:54	34.30	34.35	34.30	-0.05	5	3681
13:09:52	34.30	34.35	34.35	0	1	3676
13:09:51	34.30	34.35	34.30	-0.05	1	3675
13:09:48	34.30	34.35	34.30	-0.05	5	3674
13:09:45	34.30	34.35	34.30	-0.05	24	3669
13:09:43	34.30	34.35	34.35	0	2	3645
13:09:39	34.30	34.35	34.35	0	2	3643
13:09:38	34.30	34.35	34.30	-0.05	3	3641
13:09:38	34.30	34.35	34.30	-0.05	2	3638
13:09:28	34.35	34.40	34.35	0	2	3636
13:09:28	34.35	34.40	34.35	0	10	3634
13:09:24	34.35	34.40	34.35	0	1	3624
13:09:17	34.35	34.40	34.35	0	10	3623
13:09:09	34.35	34.40	34.40	+0.05	1	3613
13:09:02	34.35	34.40	34.40	+0.05	3	3612
13:09:01	34.35	34.40	34.35	0	2	3609
13:09:01	34.35	34.40	34.35	0	1	3607
13:08:43	34.35	34.45	34.35	0	11	3606
13:08:37	34.40	34.45	34.35	0	1	3595
13:08:37	34.40	34.45	34.40	+0.05	13	3594
13:08:36	34.40	34.45	34.40	+0.05	3	3581
13:08:01	34.40	34.45	34.40	+0.05	3	3578
13:07:44	34.40	34.45	34.40	+0.05	4	3575
13:07:39	34.40	34.45	34.45	+0.10	1	3571
13:07:34	34.40	34.45	34.40	+0.05	1	3570
13:06:57	34.40	34.45	34.40	+0.05	1	3569
13:05:56	34.40	34.45	34.40	+0.05	2	3568
13:05:41	34.35	34.40	34.45	+0.10	3	3566
13:05:41	34.35	34.40	34.40	+0.05	2	3563
13:05:40	34.35	34.40	34.40	+0.05	1	3561
13:05:11	34.35	34.40	34.40	+0.05	1	3560
13:05:07	34.35	34.40	34.35	0	1	3559
13:05:06	34.35	34.40	34.40	+0.05	3	3558
13:04:49	34.35	34.40	34.35	0	1	3555
13:04:35	34.35	34.40	34.35	0	2	3554
13:04:30	34.40	34.45	34.40	+0.05	10	3552
13:04:28	34.40	34.45	34.40	+0.05	2	3542
13:04:28	34.40	34.45	34.40	+0.05	2	3540
13:04:25	34.40	34.45	34.40	+0.05	3	3538
13:04:00	34.40	34.45	34.40	+0.05	13	3535
13:03:53	34.40	34.50	34.40	+0.05	1	3522
13:03:03	34.40	34.45	34.45	+0.10	1	3521
13:02:59	34.40	34.45	34.45	+0.10	1	3520
13:01:49	34.40	34.45	34.40	+0.05	1	3519
13:01:43	34.40	34.45	34.45	+0.10	1	3518
13:01:02	34.40	34.45	34.45	+0.10	1	3517
13:01:01	34.40	34.45	34.45	+0.10	5	3516
13:00:21	34.40	34.45	34.45	+0.10	1	3511
12:59:56	34.40	34.45	34.45	+0.10	1	3510
12:59:40	34.40	34.45	34.45	+0.10	1	3509
12:59:28	34.40	34.45	34.40	+0.05	2	3508
12:59:25	34.40	34.45	34.45	+0.10	1	3506
12:59:20	34.40	34.45	34.45	+0.10	1	3505
12:59:02	34.40	34.45	34.45	+0.10	5	3504
12:59:02	34.40	34.45	34.40	+0.05	2	3499
12:58:57	34.40	34.45	34.45	+0.10	2	3497
12:58:30	34.40	34.45	34.45	+0.10	5	3495
12:57:48	34.40	34.45	34.45	+0.10	1	3490
12:56:37	34.40	34.45	34.45	+0.10	1	3489
12:55:51	34.40	34.45	34.40	+0.05	6	3488
12:55:41	34.40	34.45	34.40	+0.05	1	3482
12:55:08	34.40	34.45	34.40	+0.05	1	3481
12:54:51	34.40	34.45	34.40	+0.05	1	3480
12:54:49	34.40	34.45	34.45	+0.10	5	3479
12:54:45	34.40	34.45	34.40	+0.05	1	3474
12:54:34	34.45	34.50	34.45	+0.10	1	3473
12:54:00	34.45	34.50	34.45	+0.10	8	3472
12:53:34	34.45	34.50	34.45	+0.10	1	3464
12:53:20	34.45	34.50	34.45	+0.10	1	3463
12:52:35	34.45	34.50	34.50	+0.15	1	3462
12:52:29	34.45	34.50	34.45	+0.10	2	3461
12:51:58	34.45	34.50	34.45	+0.10	1	3459
12:51:58	34.45	34.50	34.45	+0.10	4	3458
12:51:58	34.45	34.50	34.45	+0.10	2	3454
12:51:54	34.45	34.50	34.45	+0.10	1	3452
12:51:45	34.45	34.50	34.45	+0.10	1	3451
12:51:32	34.45	34.50	34.45	+0.10	3	3450
12:51:20	34.45	34.50	34.50	+0.15	1	3447
12:51:10	34.45	34.50	34.50	+0.15	1	3446
12:50:34	34.45	34.50	34.50	+0.15	1	3445
12:50:00	34.45	34.50	34.50	+0.15	1	3444
12:49:59	34.45	34.55	34.45	+0.10	1	3443
12:49:40	34.45	34.55	34.45	+0.10	1	3442
12:49:34	34.45	34.55	34.45	+0.10	1	3441
12:49:34	34.45	34.50	34.50	+0.15	1	3440
12:49:25	34.45	34.50	34.45	+0.10	1	3439
12:49:25	34.50	34.55	34.50	+0.15	7	3438
12:49:21	34.50	34.55	34.50	+0.15	1	3431
12:49:08	34.50	34.55	34.50	+0.15	1	3430
12:48:08	34.50	34.55	34.50	+0.15	1	3429
12:48:08	34.50	34.55	34.50	+0.15	3	3428
12:47:59	34.50	34.55	34.50	+0.15	1	3425
12:47:46	34.50	34.55	34.55	+0.20	1	3424
12:47:41	34.50	34.55	34.55	+0.20	1	3423
12:47:36	34.50	34.55	34.50	+0.15	1	3422
12:47:13	34.50	34.55	34.50	+0.15	1	3421
12:47:13	34.50	34.55	34.50	+0.15	3	3420
12:46:47	34.50	34.55	34.50	+0.15	1	3417
12:46:02	34.50	34.60	34.50	+0.15	2	3416
12:45:41	34.45	34.60	34.45	+0.10	1	3414
12:45:41	34.45	34.60	34.45	+0.10	4	3413
12:45:41	34.45	34.60	34.45	+0.10	1	3409
12:45:41	34.45	34.50	34.50	+0.15	1	3408
12:45:41	34.60	34.65	34.50	+0.15	22	3407
12:45:41	34.60	34.65	34.55	+0.20	7	3385
12:45:41	34.60	34.65	34.60	+0.25	2	3378
12:45:33	34.60	34.65	34.60	+0.25	1	3376
12:45:33	34.60	34.65	34.60	+0.25	2	3375
12:45:23	34.60	34.65	34.60	+0.25	1	3373
12:43:34	34.60	34.65	34.60	+0.25	1	3372
12:43:22	34.60	34.65	34.60	+0.25	1	3371
12:42:41	34.60	34.65	34.65	+0.30	1	3370
12:42:08	34.65	34.70	34.65	+0.30	1	3369
12:42:08	34.65	34.70	34.65	+0.30	3	3368
12:41:36	34.60	34.65	34.60	+0.25	1	3365
12:41:23	34.60	34.65	34.60	+0.25	2	3364
12:41:23	34.60	34.65	34.60	+0.25	1	3362
12:40:57	34.65	34.70	34.65	+0.30	3	3361
12:40:23	34.60	34.65	34.65	+0.30	2	3358
12:40:23	34.60	34.65	34.65	+0.30	1	3356
12:38:22	34.60	34.65	34.65	+0.30	5	3355
12:37:49	34.60	34.65	34.65	+0.30	3	3350
12:36:59	34.60	34.65	34.65	+0.30	1	3347
12:35:54	34.60	34.65	34.70	+0.35	1	3346
12:35:54	34.60	34.65	34.65	+0.30	4	3345
12:35:43	34.60	34.70	34.60	+0.25	1	3341
12:35:13	34.65	34.70	34.65	+0.30	1	3340
12:35:03	34.65	34.70	34.65	+0.30	1	3339
12:34:18	34.65	34.70	34.65	+0.30	1	3338
12:33:09	34.70	34.75	34.70	+0.35	2	3337
12:32:11	34.65	34.70	34.70	+0.35	1	3335
12:31:32	34.65	34.70	34.70	+0.35	1	3334
12:30:37	34.65	34.70	34.70	+0.35	1	3333
12:30:27	34.65	34.70	34.70	+0.35	1	3332
12:30:01	34.60	34.65	34.65	+0.30	1	3331
12:29:41	34.55	34.60	34.60	+0.25	1	3330
12:29:16	34.50	34.55	34.55	+0.20	1	3329
12:29:10	34.45	34.50	34.50	+0.15	5	3328
12:29:10	34.45	34.50	34.45	+0.10	1	3323
12:29:09	34.45	34.50	34.50	+0.15	2	3322
12:29:01	34.45	34.50	34.50	+0.15	3	3320
12:29:01	34.45	34.50	34.50	+0.15	1	3317
12:28:53	34.45	34.55	34.45	+0.10	1	3316
12:28:50	34.45	34.55	34.55	+0.20	2	3315
12:28:29	34.50	34.55	34.50	+0.15	2	3313
12:28:19	34.50	34.55	34.50	+0.15	1	3311
12:28:08	34.50	34.55	34.50	+0.15	1	3310
12:27:42	34.45	34.55	34.45	+0.10	1	3309
12:27:41	34.45	34.55	34.45	+0.10	2	3308
12:27:39	34.50	34.55	34.50	+0.15	2	3306
12:27:38	34.50	34.55	34.50	+0.15	10	3304
12:27:02	34.50	34.55	34.50	+0.15	2	3294
12:26:35	34.50	34.55	34.50	+0.15	1	3292
12:26:07	34.50	34.55	34.50	+0.15	1	3291
12:25:25	34.50	34.55	34.50	+0.15	1	3290
12:25:25	34.50	34.55	34.55	+0.20	2	3289
12:25:21	34.55	34.60	34.55	+0.20	1	3287
12:24:55	34.55	34.60	34.55	+0.20	2	3286
12:24:37	34.55	34.60	34.55	+0.20	3	3284
12:23:37	34.50	34.55	34.55	+0.20	2	3281
12:23:30	34.50	34.55	34.55	+0.20	1	3279
12:23:10	34.50	34.55	34.50	+0.15	1	3278
12:22:15	34.55	34.60	34.55	+0.20	1	3277
12:22:01	34.50	34.55	34.55	+0.20	1	3276
12:21:52	34.50	34.55	34.55	+0.20	2	3275
12:21:48	34.50	34.55	34.50	+0.15	9	3273
12:21:13	34.50	34.55	34.50	+0.15	1	3264
12:20:49	34.50	34.55	34.50	+0.15	1	3263
12:20:36	34.50	34.55	34.50	+0.15	1	3262
12:20:27	34.50	34.55	34.50	+0.15	1	3261
12:20:26	34.50	34.55	34.50	+0.15	1	3260
12:20:22	34.50	34.55	34.50	+0.15	5	3259
12:20:22	34.50	34.55	34.50	+0.15	13	3254
12:20:03	34.50	34.55	34.50	+0.15	1	3241
12:20:02	34.50	34.55	34.50	+0.15	2	3240
12:19:35	34.50	34.60	34.50	+0.15	4	3238
12:19:35	34.55	34.60	34.55	+0.20	1	3234
12:19:35	34.55	34.60	34.55	+0.20	13	3233
12:19:35	34.55	34.60	34.55	+0.20	2	3220
12:19:08	34.55	34.60	34.55	+0.20	3	3218
12:18:54	34.55	34.60	34.55	+0.20	1	3215
12:18:47	34.55	34.60	34.55	+0.20	3	3214
12:18:17	34.55	34.60	34.55	+0.20	1	3211
12:17:34	34.55	34.60	34.55	+0.20	1	3210
12:17:24	34.55	34.60	34.55	+0.20	2	3209
12:16:49	34.60	34.70	34.60	+0.25	1	3207
12:16:23	34.60	34.65	34.65	+0.30	1	3206
12:16:11	34.60	34.70	34.60	+0.25	1	3205
12:16:11	34.60	34.70	34.60	+0.25	6	3204
12:15:37	34.65	34.75	34.65	+0.30	1	3198
12:14:15	34.60	34.75	34.75	+0.40	1	3197
12:14:15	34.55	34.60	34.60	+0.25	3	3196
12:14:14	34.55	34.60	34.60	+0.25	1	3193
12:14:10	34.55	34.60	34.60	+0.25	1	3192
12:14:02	34.55	34.60	34.60	+0.25	1	3191
12:13:55	34.55	34.60	34.60	+0.25	2	3190
12:13:53	34.55	34.60	34.60	+0.25	1	3188
12:13:47	34.55	34.60	34.60	+0.25	1	3187
12:13:47	34.55	34.60	34.60	+0.25	6	3186
12:13:47	34.55	34.60	34.60	+0.25	13	3180
12:13:47	34.55	34.60	34.60	+0.25	4	3167
12:13:47	34.55	34.60	34.60	+0.25	5	3163
12:13:20	34.55	34.60	34.60	+0.25	1	3158
12:13:15	34.55	34.60	34.55	+0.20	1	3157
12:12:59	34.55	34.60	34.60	+0.25	1	3156
12:12:33	34.60	34.65	34.60	+0.25	5	3155
12:12:27	34.60	34.65	34.60	+0.25	1	3150
12:12:15	34.60	34.65	34.60	+0.25	2	3149
12:12:15	34.60	34.65	34.60	+0.25	9	3147
12:12:06	34.65	34.70	34.65	+0.30	19	3138
12:12:06	34.65	34.70	34.65	+0.30	2	3119
12:11:42	34.70	34.75	34.70	+0.35	1	3117
12:11:33	34.70	34.80	34.70	+0.35	3	3116
12:11:23	34.70	34.80	34.70	+0.35	5	3113
12:11:11	34.75	34.85	34.75	+0.40	2	3108
12:11:11	34.80	34.85	34.80	+0.45	3	3106
12:09:36	34.80	34.85	34.80	+0.45	1	3103
12:09:36	34.80	34.85	34.80	+0.45	1	3102
12:09:35	34.80	34.85	34.80	+0.45	1	3101
12:08:14	34.80	34.85	34.80	+0.45	1	3100
12:08:14	34.80	34.85	34.85	+0.50	5	3099
12:07:52	34.80	34.85	34.85	+0.50	1	3094
12:06:03	34.80	34.85	34.80	+0.45	1	3093
12:06:03	34.80	34.85	34.80	+0.45	1	3092
12:05:50	34.80	34.85	34.80	+0.45	1	3091
12:04:44	34.80	34.85	34.85	+0.50	1	3090
12:04:12	34.80	34.85	34.80	+0.45	2	3089
12:00:52	34.80	34.85	34.85	+0.50	2	3087
11:59:10	34.75	34.85	34.85	+0.50	10	3085
11:59:05	34.80	34.85	34.75	+0.40	14	3075
11:59:05	34.80	34.85	34.80	+0.45	1	3061
11:58:49	34.80	34.85	34.80	+0.45	1	3060
11:58:47	34.80	34.85	34.80	+0.45	2	3059
11:58:47	34.80	34.90	34.80	+0.45	5	3057
11:58:47	34.80	34.90	34.80	+0.45	4	3052
11:57:04	34.80	34.90	34.90	+0.55	2	3048
11:57:02	34.85	35.00	34.85	+0.50	5	3046
11:57:02	34.90	35.00	34.90	+0.55	5	3041
11:55:27	34.90	35.00	34.90	+0.55	1	3036
11:54:07	34.90	35.00	34.90	+0.55	1	3035
11:53:44	34.95	35.00	34.95	+0.60	3	3034
11:53:06	34.90	34.95	34.95	+0.60	2	3031
11:52:36	34.85	34.90	34.90	+0.55	1	3029
11:52:16	34.85	34.95	34.95	+0.60	1	3028
11:52:01	34.85	34.95	34.95	+0.60	1	3027
11:51:58	34.85	34.95	34.95	+0.60	1	3026
11:51:30	34.80	34.95	34.95	+0.60	1	3025
11:51:10	34.80	34.95	34.95	+0.60	3	3024
11:51:04	34.90	34.95	34.90	+0.55	1	3021
11:50:52	34.85	34.95	34.85	+0.50	1	3020
11:50:52	34.85	34.95	34.85	+0.50	2	3019
11:49:13	34.85	34.95	34.85	+0.50	1	3017
11:49:13	34.85	34.95	34.85	+0.50	1	3016
11:48:58	34.85	34.95	34.85	+0.50	1	3015
11:48:29	34.85	34.95	34.85	+0.50	1	3014
11:48:16	34.80	34.90	34.90	+0.55	1	3013
11:47:54	34.80	34.90	34.90	+0.55	1	3012
11:46:28	34.85	34.90	34.90	+0.55	3	3011
11:43:57	34.80	34.90	34.80	+0.45	1	3008
11:42:49	34.80	34.90	34.80	+0.45	1	3007
11:42:04	34.80	34.90	34.80	+0.45	2	3006
11:39:08	34.80	34.90	34.80	+0.45	1	3004
11:36:43	34.80	34.90	34.80	+0.45	5	3003
11:36:43	34.80	34.95	34.80	+0.45	6	2998
11:36:43	34.80	34.95	34.80	+0.45	1	2992
11:35:53	34.80	34.95	34.80	+0.45	1	2991
11:35:30	34.80	34.90	34.90	+0.55	1	2990
11:35:22	34.85	34.90	34.85	+0.50	4	2989
11:34:41	34.80	34.85	34.90	+0.55	1	2985
11:34:41	34.80	34.85	34.85	+0.50	2	2984
11:33:41	34.80	34.85	34.80	+0.45	1	2982
11:33:39	34.80	34.85	34.80	+0.45	1	2981
11:33:38	34.80	34.85	34.80	+0.45	6	2980
11:31:38	34.85	34.95	34.85	+0.50	2	2974
11:29:03	34.85	34.95	34.85	+0.50	1	2972
11:29:02	34.85	34.95	34.85	+0.50	1	2971
11:26:49	34.80	34.95	34.80	+0.45	3	2970
11:26:48	34.85	35.00	34.85	+0.50	1	2967
11:26:31	34.80	34.95	35.00	+0.65	1	2966
11:26:31	34.80	34.95	34.95	+0.60	2	2965
11:26:20	34.80	34.95	34.80	+0.45	1	2963
11:25:28	34.85	34.95	34.80	+0.45	1	2962
11:25:28	34.85	34.95	34.85	+0.50	2	2961
11:25:07	34.80	34.90	34.95	+0.60	2	2959
11:25:07	34.80	34.90	34.90	+0.55	1	2957
11:24:57	34.80	34.85	34.85	+0.50	1	2956
11:23:46	34.75	34.85	34.85	+0.50	3	2955
11:23:45	34.80	34.85	34.80	+0.45	1	2952
11:23:43	34.80	34.85	34.80	+0.45	1	2951
11:23:37	34.80	34.85	34.80	+0.45	1	2950
11:23:16	34.80	34.85	34.80	+0.45	1	2949
11:22:23	34.80	34.85	34.80	+0.45	1	2948
11:21:36	34.80	34.85	34.80	+0.45	1	2947
11:19:50	34.70	34.85	34.70	+0.35	1	2946
11:19:48	34.70	34.85	34.70	+0.35	1	2945
11:19:47	34.70	34.85	34.70	+0.35	1	2944
11:19:30	34.65	34.70	34.70	+0.35	1	2943
11:19:30	34.70	34.80	34.70	+0.35	1	2942
11:19:13	34.70	34.80	34.70	+0.35	1	2941
11:19:10	34.70	34.85	34.70	+0.35	3	2940
11:19:10	34.75	34.80	34.75	+0.40	1	2937
11:19:09	34.75	34.85	34.75	+0.40	2	2936
11:19:09	34.75	34.85	34.75	+0.40	19	2934
11:19:09	34.75	34.85	34.75	+0.40	1	2915
11:19:05	34.75	34.85	34.75	+0.40	2	2914
11:19:02	34.80	34.90	34.80	+0.45	9	2912
11:19:02	34.80	34.90	34.80	+0.45	3	2903
11:19:02	34.85	34.95	34.85	+0.50	2	2900
11:19:01	34.90	35.00	34.90	+0.55	41	2898
11:17:43	34.95	35.00	34.95	+0.60	3	2857
11:17:43	34.95	35.00	34.95	+0.60	3	2854
11:17:40	34.95	35.00	34.95	+0.60	1	2851
11:17:15	34.95	35.00	34.95	+0.60	5	2850
11:17:12	34.95	35.00	34.95	+0.60	1	2845
11:16:44	35.00	35.05	34.95	+0.60	18	2844
11:16:44	35.00	35.05	35.00	+0.65	1	2826
11:15:47	34.95	35.05	35.05	+0.70	1	2825
11:15:37	35.00	35.10	35.00	+0.65	8	2824
11:15:22	35.05	35.10	35.05	+0.70	6	2816
11:15:21	35.05	35.10	35.05	+0.70	1	2810
11:14:44	35.10	35.15	35.10	+0.75	7	2809
11:14:24	35.10	35.15	35.15	+0.80	1	2802
11:14:18	35.10	35.15	35.15	+0.80	1	2801
11:13:54	35.10	35.15	35.10	+0.75	1	2800
11:13:27	35.15	35.20	35.15	+0.80	3	2799
11:13:05	35.20	35.30	35.20	+0.85	3	2796
11:13:05	35.20	35.30	35.20	+0.85	2	2793
11:12:53	35.25	35.30	35.25	+0.90	1	2791
11:12:50	35.25	35.30	35.25	+0.90	5	2790
11:12:07	35.25	35.30	35.30	+0.95	1	2785
11:11:34	35.20	35.25	35.25	+0.90	1	2784
11:11:16	35.25	35.30	35.25	+0.90	1	2783
11:10:55	35.20	35.25	35.25	+0.90	2	2782
11:10:37	35.15	35.20	35.20	+0.85	2	2780
11:10:17	35.15	35.20	35.20	+0.85	1	2778
11:10:10	35.15	35.20	35.20	+0.85	3	2777
11:09:58	35.10	35.20	35.20	+0.85	1	2774
11:09:56	35.15	35.20	35.15	+0.80	1	2773
11:09:20	35.10	35.20	35.20	+0.85	2	2772
11:08:17	35.00	35.10	35.20	+0.85	1	2770
11:08:17	35.00	35.10	35.10	+0.75	2	2769
11:08:14	35.05	35.10	35.05	+0.70	1	2767
11:07:42	35.10	35.20	35.10	+0.75	1	2766
11:07:36	35.10	35.15	35.10	+0.75	5	2765
11:07:18	35.15	35.20	35.15	+0.80	1	2760
11:06:49	35.15	35.20	35.20	+0.85	1	2759
11:05:55	35.20	35.25	35.20	+0.85	5	2758
11:05:45	35.10	35.20	35.20	+0.85	5	2753
11:05:45	35.10	35.20	35.20	+0.85	1	2748
11:05:43	35.15	35.20	35.15	+0.80	2	2747
11:05:06	35.10	35.20	35.20	+0.85	1	2745
11:05:06	35.15	35.20	35.15	+0.80	1	2744
11:05:02	35.15	35.20	35.20	+0.85	2	2743
11:04:58	35.15	35.20	35.20	+0.85	2	2741
11:04:49	35.05	35.20	35.20	+0.85	1	2739
11:04:47	35.15	35.20	35.15	+0.80	1	2738
11:04:45	35.15	35.20	35.20	+0.85	1	2737
11:04:40	35.15	35.20	35.20	+0.85	10	2736
11:04:38	35.10	35.15	35.15	+0.80	1	2726
11:04:31	35.05	35.15	35.15	+0.80	1	2725
11:04:17	35.00	35.10	35.20	+0.85	4	2724
11:04:17	35.00	35.10	35.15	+0.80	5	2720
11:04:17	35.00	35.10	35.10	+0.75	1	2715
11:04:15	35.05	35.10	35.05	+0.70	1	2714
11:04:08	35.05	35.10	35.10	+0.75	1	2713
11:04:02	35.05	35.10	35.05	+0.70	2	2712
11:04:01	35.05	35.10	35.05	+0.70	1	2710
11:03:28	35.05	35.10	35.05	+0.70	2	2709
11:03:28	34.95	35.05	35.05	+0.70	4	2707
11:03:22	35.00	35.10	35.00	+0.65	3	2703
11:02:28	35.05	35.10	35.05	+0.70	1	2700
11:01:42	34.90	35.05	35.05	+0.70	1	2699
11:01:09	35.00	35.05	35.00	+0.65	1	2698
11:01:09	35.00	35.05	35.00	+0.65	1	2697
11:00:59	34.90	35.00	35.00	+0.65	2	2696
11:00:33	35.00	35.05	35.00	+0.65	22	2694
11:00:33	35.00	35.05	35.00	+0.65	1	2672
10:59:58	35.00	35.05	35.00	+0.65	2	2671
10:59:34	35.05	35.10	35.00	+0.65	8	2669
10:59:34	35.05	35.10	35.05	+0.70	2	2661
10:59:03	35.00	35.10	35.10	+0.75	2	2659
10:59:00	35.00	35.10	35.10	+0.75	3	2657
10:58:58	35.00	35.10	35.10	+0.75	1	2654
10:58:39	35.00	35.10	35.10	+0.75	1	2653
10:58:28	35.05	35.10	35.05	+0.70	3	2652
10:58:26	35.05	35.15	35.15	+0.80	3	2649
10:58:13	35.10	35.15	35.10	+0.75	1	2646
10:58:11	35.10	35.15	35.10	+0.75	1	2645
10:58:11	35.05	35.10	35.10	+0.75	1	2644
10:58:03	35.10	35.15	35.10	+0.75	1	2643
10:57:56	35.05	35.10	35.10	+0.75	4	2642
10:57:43	35.05	35.10	35.00	+0.65	1	2638
10:57:43	35.05	35.10	35.05	+0.70	1	2637
10:57:39	35.00	35.05	35.05	+0.70	2	2636
10:57:35	35.00	35.05	35.05	+0.70	2	2634
10:57:14	35.00	35.05	35.05	+0.70	1	2632
10:57:02	35.00	35.05	35.00	+0.65	1	2631
10:56:24	35.00	35.05	35.00	+0.65	2	2630
10:56:23	35.00	35.05	35.00	+0.65	1	2628
10:56:21	34.90	35.00	35.00	+0.65	1	2627
10:56:20	34.90	35.00	35.00	+0.65	1	2626
10:56:19	34.90	35.00	35.00	+0.65	2	2625
10:55:46	34.90	35.00	35.00	+0.65	1	2623
10:55:41	34.90	35.00	35.00	+0.65	1	2622
10:55:18	34.90	35.00	35.00	+0.65	1	2621
10:55:08	34.90	35.00	35.00	+0.65	1	2620
10:54:59	34.90	35.00	35.00	+0.65	1	2619
10:54:20	34.90	35.00	34.90	+0.55	1	2618
10:53:05	34.90	34.95	34.90	+0.55	1	2617
10:53:04	34.85	34.95	34.95	+0.60	7	2616
10:52:13	34.85	34.90	34.90	+0.55	1	2609
10:51:00	34.85	34.90	34.85	+0.50	1	2608
10:50:43	34.75	34.80	34.80	+0.45	2	2607
10:50:43	34.75	34.80	34.80	+0.45	2	2605
10:49:57	34.75	34.80	34.75	+0.40	1	2603
10:48:18	34.75	34.80	34.75	+0.40	1	2602
10:48:08	34.70	34.80	34.80	+0.45	2	2601
10:44:50	34.70	34.80	34.70	+0.35	1	2599
10:44:09	34.70	34.75	34.75	+0.40	2	2598
10:43:16	34.70	34.75	34.70	+0.35	1	2596
10:41:45	34.65	34.75	34.65	+0.30	2	2595
10:41:42	34.70	34.80	34.70	+0.35	1	2593
10:41:32	34.65	34.80	34.65	+0.30	1	2592
10:40:25	34.70	34.80	34.70	+0.35	1	2591
10:40:20	34.70	34.80	34.70	+0.35	1	2590
10:40:06	34.60	34.70	34.70	+0.35	2	2589
10:39:05	34.65	34.70	34.65	+0.30	1	2587
10:38:59	34.60	34.70	34.60	+0.25	4	2586
10:38:39	34.60	34.70	34.60	+0.25	1	2582
10:38:39	34.60	34.70	34.60	+0.25	1	2581
10:38:33	34.65	34.70	34.65	+0.30	4	2580
10:38:33	34.65	34.70	34.65	+0.30	3	2576
10:38:04	34.70	34.80	34.70	+0.35	2	2573
10:37:59	34.70	34.80	34.80	+0.45	4	2571
10:37:49	34.75	34.80	34.75	+0.40	1	2567
10:37:36	34.70	34.75	34.75	+0.40	1	2566
10:37:33	34.65	34.70	34.70	+0.35	6	2565
10:37:33	34.65	34.70	34.70	+0.35	1	2559
10:36:25	34.65	34.70	34.65	+0.30	1	2558
10:36:09	34.65	34.70	34.65	+0.30	2	2557
10:35:30	34.60	34.70	34.60	+0.25	1	2555
10:34:58	34.60	34.70	34.60	+0.25	1	2554
10:34:54	34.60	34.65	34.65	+0.30	2	2553
10:34:42	34.60	34.65	34.60	+0.25	1	2551
10:34:36	34.60	34.65	34.60	+0.25	1	2550
10:34:12	34.55	34.65	34.55	+0.20	3	2549
10:33:37	34.55	34.65	34.55	+0.20	1	2546
10:33:19	34.55	34.65	34.55	+0.20	1	2545
10:32:57	34.55	34.65	34.55	+0.20	1	2544
10:31:43	34.60	34.70	34.55	+0.20	4	2543
10:31:43	34.60	34.70	34.60	+0.25	3	2539
10:31:33	34.60	34.65	34.65	+0.30	1	2536
10:30:51	34.65	34.70	34.65	+0.30	7	2535
10:30:29	34.70	34.75	34.70	+0.35	1	2528
10:30:22	34.70	34.75	34.70	+0.35	1	2527
10:30:13	34.70	34.75	34.70	+0.35	5	2526
10:29:30	34.65	34.70	34.70	+0.35	1	2521
10:29:28	34.65	34.70	34.70	+0.35	1	2520
10:29:26	34.65	34.70	34.70	+0.35	5	2519
10:29:04	34.65	34.70	34.70	+0.35	1	2514
10:29:01	34.65	34.70	34.70	+0.35	1	2513
10:28:52	34.60	34.65	34.65	+0.30	2	2512
10:28:51	34.60	34.65	34.65	+0.30	2	2510
10:27:47	34.55	34.60	34.65	+0.30	2	2508
10:27:47	34.55	34.60	34.60	+0.25	4	2506
10:27:31	34.60	34.65	34.60	+0.25	21	2502
10:27:31	34.60	34.65	34.60	+0.25	15	2481
10:26:44	34.60	34.70	34.70	+0.35	1	2466
10:26:22	34.65	34.70	34.65	+0.30	1	2465
10:26:07	34.65	34.70	34.65	+0.30	1	2464
10:26:05	34.60	34.70	34.60	+0.25	1	2463
10:25:55	34.60	34.70	34.60	+0.25	2	2462
10:25:30	34.60	34.70	34.60	+0.25	1	2460
10:25:29	34.60	34.70	34.60	+0.25	2	2459
10:25:29	34.65	34.70	34.65	+0.30	13	2457
10:25:13	34.65	34.75	34.65	+0.30	1	2444
10:25:13	34.70	34.75	34.65	+0.30	2	2443
10:25:13	34.70	34.75	34.70	+0.35	3	2441
10:25:05	34.70	34.90	34.70	+0.35	1	2438
10:24:35	34.75	34.90	34.75	+0.40	1	2437
10:23:31	34.75	34.85	34.75	+0.40	1	2436
10:23:31	34.75	34.80	34.80	+0.45	1	2435
10:23:06	34.80	34.85	34.80	+0.45	1	2434
10:23:06	34.80	34.90	34.80	+0.45	2	2433
10:23:01	34.80	34.90	34.80	+0.45	1	2431
10:22:52	34.80	34.90	34.80	+0.45	2	2430
10:22:52	34.80	34.90	34.80	+0.45	1	2428
10:22:46	34.80	34.90	34.80	+0.45	2	2427
10:22:18	34.85	34.90	34.85	+0.50	7	2425
10:22:18	34.85	34.90	34.85	+0.50	1	2418
10:21:56	34.85	34.90	34.90	+0.55	1	2417
10:21:35	34.90	34.95	34.90	+0.55	1	2416
10:21:29	34.90	35.00	34.90	+0.55	1	2415
10:21:07	34.85	34.90	34.95	+0.60	4	2414
10:21:07	34.85	34.90	34.90	+0.55	1	2410
10:20:39	34.90	34.95	34.90	+0.55	1	2409
10:20:19	34.90	34.95	34.90	+0.55	9	2408
10:20:19	34.85	34.90	34.90	+0.55	1	2399
10:20:04	34.85	34.90	34.90	+0.55	1	2398
10:19:20	34.90	34.95	34.90	+0.55	1	2397
10:19:19	34.85	34.90	34.90	+0.55	1	2396
10:19:01	34.85	34.90	34.90	+0.55	1	2395
10:18:48	34.85	34.90	34.90	+0.55	2	2394
10:17:54	34.85	34.90	34.85	+0.50	1	2392
10:17:02	34.80	34.85	34.85	+0.50	1	2391
10:17:00	34.85	34.90	34.85	+0.50	4	2390
10:16:31	34.90	34.95	34.90	+0.55	1	2386
10:16:31	34.90	34.95	34.90	+0.55	1	2385
10:16:22	34.90	34.95	34.90	+0.55	1	2384
10:16:14	34.85	34.90	34.90	+0.55	1	2383
10:16:03	34.90	34.95	34.90	+0.55	1	2382
10:15:33	34.90	34.95	34.90	+0.55	1	2381
10:15:32	34.90	35.00	34.90	+0.55	4	2380
10:14:51	34.95	35.00	34.95	+0.60	3	2376
10:14:16	34.95	35.00	34.95	+0.60	1	2373
10:13:35	34.90	34.95	34.95	+0.60	1	2372
10:13:27	34.95	35.00	34.95	+0.60	4	2371
10:13:17	34.95	35.00	34.95	+0.60	1	2367
10:12:05	34.95	35.00	34.95	+0.60	1	2366
10:12:02	34.90	34.95	34.95	+0.60	1	2365
10:11:04	34.95	35.05	34.95	+0.60	2	2364
10:10:49	35.00	35.15	35.00	+0.65	6	2362
10:10:14	35.00	35.10	35.10	+0.75	2	2356
10:10:05	35.10	35.15	35.10	+0.75	1	2354
10:09:51	35.00	35.05	35.10	+0.75	3	2353
10:09:51	35.00	35.05	35.05	+0.70	2	2350
10:09:42	34.95	35.00	35.00	+0.65	1	2348
10:09:13	34.90	35.00	35.00	+0.65	2	2347
10:09:09	34.95	35.00	34.95	+0.60	1	2345
10:08:28	34.90	35.00	35.00	+0.65	1	2344
10:08:16	34.90	35.00	35.00	+0.65	2	2343
10:08:02	35.00	35.05	35.00	+0.65	2	2341
10:08:02	34.90	35.00	35.00	+0.65	2	2339
10:07:56	34.90	34.95	34.95	+0.60	1	2337
10:07:26	35.00	35.05	35.00	+0.65	5	2336
10:07:23	35.00	35.05	35.00	+0.65	1	2331
10:07:22	34.90	34.95	35.00	+0.65	3	2330
10:07:22	34.90	34.95	34.95	+0.60	1	2327
10:07:18	34.95	35.00	34.90	+0.55	4	2326
10:07:18	34.95	35.00	34.95	+0.60	1	2322
10:07:11	34.95	35.00	35.00	+0.65	2	2321
10:07:09	34.95	35.00	35.00	+0.65	1	2319
10:07:03	34.95	35.00	35.00	+0.65	1	2318
10:07:02	34.95	35.00	34.95	+0.60	1	2317
10:07:01	34.90	35.00	35.00	+0.65	1	2316
10:06:50	34.95	35.00	34.95	+0.60	1	2315
10:06:40	34.90	34.95	34.95	+0.60	1	2314
10:06:35	34.90	34.95	34.90	+0.55	1	2313
10:06:26	34.80	34.85	34.85	+0.50	2	2312
10:06:21	34.80	34.85	34.80	+0.45	1	2310
10:06:12	34.80	34.85	34.80	+0.45	1	2309
10:06:02	34.75	34.80	34.80	+0.45	4	2308
10:05:55	34.70	34.80	34.70	+0.35	1	2304
10:05:53	34.70	34.75	34.75	+0.40	1	2303
10:05:52	34.70	34.80	34.80	+0.45	1	2302
10:05:47	34.70	34.80	34.70	+0.35	1	2301
10:05:44	34.75	34.80	34.75	+0.40	1	2300
10:05:34	34.75	34.80	34.75	+0.40	1	2299
10:05:30	34.65	34.80	34.65	+0.30	1	2298
10:05:22	34.70	34.80	34.65	+0.30	3	2297
10:05:22	34.70	34.80	34.70	+0.35	7	2294
10:05:21	34.70	34.80	34.70	+0.35	1	2287
10:05:14	34.70	34.80	34.70	+0.35	1	2286
10:05:13	34.70	34.75	34.75	+0.40	1	2285
10:05:05	34.65	34.70	34.70	+0.35	4	2284
10:05:05	34.65	34.70	34.70	+0.35	6	2280
10:05:04	34.70	34.75	34.65	+0.30	2	2274
10:05:04	34.70	34.75	34.70	+0.35	1	2272
10:04:54	34.65	34.75	34.65	+0.30	2	2271
10:04:54	34.65	34.70	34.70	+0.35	3	2269
10:04:44	34.60	34.65	34.65	+0.30	3	2266
10:04:44	34.65	34.70	34.65	+0.30	2	2263
10:04:27	34.60	34.65	34.65	+0.30	1	2261
10:04:27	34.65	34.75	34.65	+0.30	2	2260
10:04:21	34.60	34.75	34.75	+0.40	1	2258
10:04:11	34.60	34.75	34.75	+0.40	1	2257
10:04:09	34.65	34.75	34.60	+0.25	1	2256
10:04:09	34.65	34.75	34.65	+0.30	2	2255
10:04:09	34.70	34.80	34.65	+0.30	5	2253
10:04:09	34.70	34.80	34.70	+0.35	10	2248
10:04:09	34.75	34.80	34.75	+0.40	1	2238
10:04:00	34.80	34.85	34.80	+0.45	3	2237
10:03:26	34.85	34.90	34.85	+0.50	2	2234
10:03:23	34.85	34.90	34.85	+0.50	1	2232
10:03:19	34.85	34.95	34.85	+0.50	10	2231
10:03:15	34.90	34.95	34.90	+0.55	1	2221
10:03:03	34.90	34.95	34.90	+0.55	1	2220
10:02:50	34.85	34.95	34.85	+0.50	1	2219
10:02:41	34.85	34.90	34.85	+0.50	1	2218
10:02:12	34.85	34.95	34.95	+0.60	1	2217
10:02:10	34.90	34.95	34.90	+0.55	2	2216
10:02:10	34.90	35.00	34.90	+0.55	3	2214
10:01:57	34.90	35.00	34.90	+0.55	1	2211
10:01:40	34.90	34.95	34.95	+0.60	1	2210
10:01:40	34.90	34.95	34.95	+0.60	1	2209
10:01:20	34.90	34.95	34.95	+0.60	2	2208
10:01:17	34.90	35.00	34.90	+0.55	5	2206
10:00:58	34.90	35.00	34.90	+0.55	1	2201
10:00:37	34.90	35.00	34.90	+0.55	1	2200
10:00:20	34.90	35.00	34.90	+0.55	1	2199
10:00:12	34.90	35.00	34.90	+0.55	2	2198
10:00:02	34.85	35.00	34.85	+0.50	1	2196
10:00:01	34.85	34.90	34.90	+0.55	1	2195
09:59:55	34.85	34.90	34.85	+0.50	1	2194
09:59:55	34.85	34.90	34.90	+0.55	2	2193
09:59:54	34.85	34.90	34.90	+0.55	2	2191
09:59:39	34.85	34.90	34.90	+0.55	3	2189
09:59:36	34.90	35.00	34.90	+0.55	1	2186
09:59:36	34.95	35.00	34.95	+0.60	5	2185
09:59:26	34.90	35.00	35.00	+0.65	1	2180
09:59:25	34.95	35.00	34.95	+0.60	2	2179
09:59:11	35.00	35.10	35.00	+0.65	1	2177
09:58:59	35.00	35.15	35.00	+0.65	1	2176
09:58:44	35.00	35.10	35.00	+0.65	1	2175
09:58:33	34.95	35.00	35.00	+0.65	3	2174
09:58:11	35.05	35.10	35.00	+0.65	14	2171
09:58:11	35.05	35.10	35.05	+0.70	3	2157
09:57:54	35.10	35.15	35.10	+0.75	15	2154
09:57:50	35.10	35.15	35.10	+0.75	1	2139
09:57:42	35.10	35.15	35.10	+0.75	1	2138
09:57:39	35.10	35.15	35.10	+0.75	1	2137
09:57:32	35.15	35.20	35.15	+0.80	2	2136
09:57:32	35.15	35.20	35.15	+0.80	1	2134
09:57:32	35.15	35.20	35.15	+0.80	1	2133
09:56:45	35.15	35.20	35.15	+0.80	1	2132
09:56:36	35.15	35.20	35.15	+0.80	1	2131
09:56:15	35.20	35.30	35.20	+0.85	3	2130
09:56:11	35.20	35.30	35.20	+0.85	2	2127
09:56:11	35.20	35.25	35.25	+0.90	1	2125
09:55:56	35.20	35.30	35.30	+0.95	1	2124
09:55:43	35.30	35.35	35.30	+0.95	1	2123
09:55:43	35.30	35.35	35.30	+0.95	3	2122
09:55:43	35.30	35.35	35.30	+0.95	1	2119
09:55:23	35.20	35.35	35.35	+1.00	1	2118
09:55:22	35.20	35.35	35.35	+1.00	1	2117
09:55:22	35.25	35.40	35.25	+0.90	5	2116
09:55:13	35.25	35.40	35.40	+1.05	1	2111
09:54:58	35.25	35.35	35.40	+1.05	1	2110
09:54:58	35.25	35.35	35.35	+1.00	1	2109
09:54:57	35.30	35.40	35.30	+0.95	1	2108
09:54:55	35.35	35.40	35.35	+1.00	1	2107
09:54:47	35.35	35.40	35.35	+1.00	1	2106
09:54:46	35.25	35.30	35.35	+1.00	3	2105
09:54:46	35.25	35.30	35.30	+0.95	12	2102
09:54:33	35.25	35.30	35.25	+0.90	1	2090
09:54:20	35.30	35.35	35.30	+0.95	6	2089
09:54:16	35.30	35.35	35.30	+0.95	1	2083
09:54:11	35.30	35.35	35.35	+1.00	1	2082
09:54:08	35.35	35.40	35.35	+1.00	4	2081
09:54:05	35.35	35.40	35.40	+1.05	1	2077
09:53:58	35.40	35.45	35.40	+1.05	2	2076
09:53:57	35.40	35.50	35.50	+1.15	3	2074
09:53:55	35.40	35.45	35.45	+1.10	1	2071
09:53:53	35.40	35.45	35.45	+1.10	1	2070
09:53:51	35.40	35.45	35.45	+1.10	1	2069
09:53:50	35.40	35.45	35.40	+1.05	3	2068
09:53:47	35.45	35.50	35.45	+1.10	1	2065
09:53:47	35.45	35.50	35.45	+1.10	1	2064
09:53:46	35.50	35.55	35.50	+1.15	1	2063
09:53:43	35.45	35.50	35.50	+1.15	1	2062
09:53:36	35.40	35.55	35.55	+1.20	1	2061
09:53:30	35.35	35.40	35.40	+1.05	4	2060
09:53:30	35.35	35.40	35.40	+1.05	1	2056
09:53:30	35.35	35.40	35.40	+1.05	1	2055
09:53:30	35.50	35.60	35.40	+1.05	4	2054
09:53:30	35.50	35.60	35.45	+1.10	4	2050
09:53:30	35.50	35.60	35.50	+1.15	2	2046
09:53:30	35.40	35.60	35.60	+1.25	1	2044
09:53:28	35.40	35.45	35.55	+1.20	1	2043
09:53:28	35.40	35.45	35.50	+1.15	2	2042
09:53:28	35.40	35.45	35.45	+1.10	2	2040
09:53:28	35.40	35.45	35.40	+1.05	1	2038
09:53:19	35.40	35.45	35.40	+1.05	1	2037
09:53:19	35.35	35.40	35.40	+1.05	2	2036
09:53:18	35.35	35.40	35.40	+1.05	1	2034
09:53:09	35.35	35.40	35.40	+1.05	1	2033
09:53:03	35.35	35.40	35.35	+1.00	1	2032
09:53:03	35.30	35.35	35.35	+1.00	1	2031
09:53:02	35.30	35.35	35.35	+1.00	1	2030
09:52:47	35.35	35.40	35.35	+1.00	3	2029
09:52:43	35.40	35.45	35.40	+1.05	2	2026
09:52:43	35.35	35.40	35.40	+1.05	1	2024
09:52:39	35.35	35.40	35.40	+1.05	1	2023
09:52:36	35.35	35.40	35.40	+1.05	1	2022
09:52:31	35.30	35.35	35.35	+1.00	1	2021
09:52:29	35.30	35.35	35.35	+1.00	1	2020
09:52:24	35.30	35.35	35.35	+1.00	1	2019
09:52:16	35.25	35.30	35.30	+0.95	1	2018
09:52:03	35.25	35.30	35.30	+0.95	1	2017
09:52:01	35.30	35.35	35.30	+0.95	1	2016
09:51:55	35.25	35.30	35.30	+0.95	1	2015
09:51:52	35.25	35.30	35.25	+0.90	1	2014
09:51:35	35.20	35.25	35.25	+0.90	2	2013
09:51:22	35.20	35.30	35.30	+0.95	1	2011
09:51:11	35.15	35.25	35.25	+0.90	1	2010
09:50:53	35.15	35.25	35.15	+0.80	1	2009
09:50:24	35.20	35.25	35.10	+0.75	1	2008
09:50:24	35.20	35.25	35.15	+0.80	2	2007
09:50:24	35.20	35.25	35.20	+0.85	3	2005
09:50:22	35.15	35.20	35.20	+0.85	4	2002
09:50:22	35.10	35.15	35.15	+0.80	1	1998
09:50:22	35.10	35.15	35.15	+0.80	3	1997
09:50:16	35.10	35.15	35.10	+0.75	2	1994
09:49:53	35.10	35.15	35.10	+0.75	1	1992
09:49:35	35.05	35.15	35.05	+0.70	2	1991
09:49:31	35.10	35.15	35.10	+0.75	1	1989
09:49:25	35.10	35.15	35.15	+0.80	1	1988
09:49:19	35.10	35.15	35.15	+0.80	2	1987
09:49:07	35.05	35.15	35.15	+0.80	1	1985
09:49:03	35.10	35.15	35.10	+0.75	2	1984
09:48:51	35.10	35.15	35.15	+0.80	1	1982
09:48:35	35.05	35.10	35.15	+0.80	7	1981
09:48:35	35.05	35.10	35.10	+0.75	1	1974
09:48:20	35.05	35.15	35.05	+0.70	1	1973
09:48:13	35.05	35.15	35.05	+0.70	1	1972
09:48:00	35.10	35.15	35.10	+0.75	1	1971
09:47:57	35.10	35.15	35.15	+0.80	1	1970
09:47:28	35.05	35.15	35.15	+0.80	1	1969
09:47:09	35.05	35.15	35.15	+0.80	1	1968
09:47:05	35.10	35.20	35.10	+0.75	1	1967
09:47:05	35.10	35.20	35.10	+0.75	8	1966
09:46:38	35.10	35.15	35.15	+0.80	1	1958
09:46:09	35.15	35.20	35.15	+0.80	20	1957
09:45:58	35.10	35.15	35.15	+0.80	1	1937
09:45:53	35.15	35.20	35.15	+0.80	1	1936
09:45:52	35.15	35.20	35.15	+0.80	1	1935
09:45:51	35.10	35.20	35.20	+0.85	3	1934
09:45:49	35.10	35.20	35.10	+0.75	2	1931
09:45:48	35.10	35.15	35.15	+0.80	1	1929
09:45:38	35.10	35.15	35.15	+0.80	2	1928
09:45:35	35.05	35.10	35.10	+0.75	1	1926
09:45:35	35.10	35.15	35.10	+0.75	1	1925
09:45:29	35.10	35.20	35.10	+0.75	1	1924
09:45:25	35.05	35.15	35.15	+0.80	1	1923
09:45:21	35.10	35.20	35.10	+0.75	1	1922
09:45:18	35.10	35.15	35.15	+0.80	1	1921
09:45:17	35.10	35.15	35.15	+0.80	1	1920
09:45:16	35.10	35.15	35.10	+0.75	1	1919
09:45:10	35.05	35.15	35.15	+0.80	1	1918
09:45:08	35.05	35.15	35.15	+0.80	1	1917
09:45:07	35.10	35.15	35.15	+0.80	4	1916
09:44:53	35.05	35.10	35.10	+0.75	1	1912
09:44:48	35.00	35.05	35.05	+0.70	1	1911
09:44:43	35.10	35.15	35.10	+0.75	2	1910
09:44:43	35.05	35.15	35.05	+0.70	2	1908
09:44:43	35.00	35.05	35.05	+0.70	4	1906
09:44:43	35.00	35.05	35.05	+0.70	2	1902
09:44:43	35.00	35.05	35.05	+0.70	1	1900
09:44:43	35.00	35.05	35.05	+0.70	1	1899
09:44:43	35.00	35.05	35.05	+0.70	1	1898
09:44:34	34.95	35.05	35.05	+0.70	3	1897
09:44:34	34.95	35.00	35.00	+0.65	3	1894
09:44:34	34.95	35.00	35.00	+0.65	1	1891
09:44:34	34.95	35.00	35.00	+0.65	5	1890
09:43:47	34.90	34.95	34.90	+0.55	4	1885
09:43:44	34.90	34.95	34.90	+0.55	1	1881
09:43:43	34.90	34.95	34.90	+0.55	1	1880
09:43:30	34.90	34.95	34.90	+0.55	1	1879
09:43:26	34.85	34.90	34.90	+0.55	1	1878
09:43:26	34.80	34.85	34.85	+0.50	11	1877
09:43:26	34.75	34.80	34.80	+0.45	10	1866
09:43:20	34.80	34.85	34.80	+0.45	3	1856
09:43:20	34.80	34.85	34.80	+0.45	1	1853
09:43:19	34.80	34.85	34.80	+0.45	2	1852
09:43:18	34.80	34.85	34.80	+0.45	1	1850
09:43:09	34.85	34.90	34.85	+0.50	1	1849
09:43:04	34.85	34.95	34.85	+0.50	1	1848
09:43:03	34.85	34.95	34.85	+0.50	1	1847
09:43:00	34.85	34.95	34.85	+0.50	1	1846
09:42:59	34.85	35.00	34.85	+0.50	1	1845
09:42:53	34.80	34.85	34.85	+0.50	29	1844
09:42:53	34.80	34.85	34.85	+0.50	3	1815
09:42:53	34.90	35.00	34.85	+0.50	7	1812
09:42:53	34.90	35.00	34.90	+0.55	3	1805
09:42:49	34.90	34.95	34.95	+0.60	1	1802
09:42:48	35.00	35.05	35.00	+0.65	2	1801
09:42:48	35.00	35.05	35.00	+0.65	1	1799
09:42:48	35.00	35.05	35.00	+0.65	4	1798
09:42:48	35.00	35.05	35.00	+0.65	5	1794
09:42:48	35.00	35.05	35.00	+0.65	5	1789
09:42:48	35.00	35.05	35.00	+0.65	5	1784
09:42:46	35.00	35.05	35.00	+0.65	1	1779
09:42:46	35.00	35.05	35.00	+0.65	2	1778
09:42:31	35.05	35.10	35.05	+0.70	2	1776
09:42:29	35.05	35.10	35.05	+0.70	1	1774
09:42:29	35.05	35.10	35.05	+0.70	1	1773
09:42:29	35.05	35.10	35.05	+0.70	5	1772
09:42:25	35.05	35.10	35.05	+0.70	3	1767
09:42:23	35.05	35.10	35.05	+0.70	2	1764
09:42:11	35.10	35.15	35.10	+0.75	1	1762
09:42:08	35.10	35.15	35.10	+0.75	1	1761
09:41:50	35.05	35.10	35.10	+0.75	2	1760
09:41:49	35.10	35.15	35.10	+0.75	2	1758
09:41:48	35.10	35.15	35.10	+0.75	1	1756
09:41:47	35.10	35.15	35.10	+0.75	1	1755
09:41:40	35.10	35.15	35.10	+0.75	2	1754
09:41:40	35.10	35.15	35.10	+0.75	2	1752
09:41:38	35.10	35.15	35.10	+0.75	1	1750
09:41:37	35.10	35.15	35.10	+0.75	1	1749
09:41:34	35.10	35.15	35.10	+0.75	1	1748
09:41:30	35.10	35.15	35.10	+0.75	1	1747
09:41:25	35.10	35.15	35.10	+0.75	1	1746
09:41:13	35.10	35.15	35.15	+0.80	2	1745
09:40:55	35.10	35.15	35.15	+0.80	2	1743
09:40:42	35.10	35.15	35.10	+0.75	3	1741
09:40:36	35.10	35.15	35.15	+0.80	1	1738
09:40:35	35.10	35.15	35.15	+0.80	1	1737
09:40:34	35.10	35.15	35.10	+0.75	1	1736
09:40:25	35.10	35.15	35.10	+0.75	2	1735
09:40:19	35.10	35.20	35.20	+0.85	4	1733
09:40:16	35.15	35.20	35.15	+0.80	2	1729
09:40:01	35.15	35.25	35.15	+0.80	1	1727
09:40:01	35.20	35.25	35.15	+0.80	1	1726
09:40:01	35.20	35.25	35.20	+0.85	1	1725
09:40:00	35.20	35.25	35.20	+0.85	1	1724
09:39:57	35.20	35.25	35.20	+0.85	1	1723
09:39:57	35.20	35.30	35.20	+0.85	1	1722
09:39:52	35.20	35.30	35.20	+0.85	1	1721
09:39:51	35.25	35.30	35.25	+0.90	1	1720
09:39:49	35.25	35.30	35.25	+0.90	1	1719
09:39:42	35.25	35.35	35.25	+0.90	10	1718
09:39:40	35.25	35.30	35.30	+0.95	1	1708
09:39:33	35.30	35.35	35.30	+0.95	2	1707
09:39:33	35.30	35.40	35.30	+0.95	5	1705
09:39:12	35.35	35.40	35.35	+1.00	1	1700
09:39:12	35.30	35.35	35.35	+1.00	1	1699
09:39:11	35.30	35.40	35.30	+0.95	1	1698
09:39:07	35.30	35.40	35.30	+0.95	2	1697
09:39:00	35.30	35.35	35.35	+1.00	1	1695
09:38:53	35.30	35.35	35.35	+1.00	1	1694
09:38:44	35.30	35.35	35.35	+1.00	1	1693
09:38:34	35.30	35.35	35.30	+0.95	3	1692
09:38:29	35.30	35.35	35.30	+0.95	3	1689
09:38:28	35.30	35.35	35.35	+1.00	1	1686
09:38:18	35.35	35.45	35.35	+1.00	4	1685
09:38:18	35.35	35.45	35.35	+1.00	3	1681
09:38:16	35.40	35.45	35.40	+1.05	1	1678
09:38:12	35.40	35.45	35.40	+1.05	1	1677
09:38:12	35.40	35.50	35.40	+1.05	3	1676
09:38:06	35.45	35.50	35.45	+1.10	1	1673
09:37:57	35.40	35.50	35.50	+1.15	1	1672
09:37:54	35.40	35.50	35.50	+1.15	1	1671
09:37:44	35.40	35.50	35.50	+1.15	1	1670
09:37:31	35.40	35.50	35.40	+1.05	2	1669
09:37:24	35.30	35.40	35.50	+1.15	1	1667
09:37:24	35.30	35.40	35.45	+1.10	2	1666
09:37:24	35.30	35.40	35.40	+1.05	2	1664
09:37:23	35.30	35.35	35.35	+1.00	1	1662
09:37:21	35.30	35.35	35.35	+1.00	1	1661
09:37:16	35.30	35.35	35.35	+1.00	1	1660
09:37:15	35.30	35.35	35.35	+1.00	1	1659
09:37:01	35.35	35.45	35.35	+1.00	1	1658
09:36:59	35.35	35.45	35.35	+1.00	1	1657
09:36:58	35.35	35.45	35.35	+1.00	1	1656
09:36:50	35.30	35.45	35.30	+0.95	1	1655
09:36:48	35.30	35.40	35.40	+1.05	1	1654
09:36:47	35.35	35.40	35.35	+1.00	5	1653
09:36:47	35.35	35.40	35.35	+1.00	1	1648
09:36:35	35.35	35.40	35.35	+1.00	1	1647
09:36:27	35.35	35.50	35.35	+1.00	2	1646
09:36:27	35.35	35.50	35.35	+1.00	1	1644
09:36:21	35.45	35.50	35.45	+1.10	1	1643
09:36:21	35.35	35.45	35.45	+1.10	2	1642
09:36:19	35.40	35.45	35.40	+1.05	7	1640
09:36:19	35.40	35.50	35.40	+1.05	12	1633
09:36:19	35.40	35.50	35.40	+1.05	1	1621
09:36:11	35.45	35.55	35.45	+1.10	6	1620
09:36:11	35.50	35.60	35.50	+1.15	2	1614
09:36:11	35.50	35.60	35.50	+1.15	1	1612
09:36:04	35.55	35.65	35.55	+1.20	2	1611
09:36:04	35.50	35.60	35.60	+1.25	2	1609
09:35:52	35.50	35.60	35.60	+1.25	2	1607
09:35:33	35.45	35.55	35.55	+1.20	3	1605
09:35:33	35.50	35.60	35.50	+1.15	9	1602
09:35:33	35.55	35.60	35.55	+1.20	4	1593
09:35:19	35.50	35.60	35.50	+1.15	1	1589
09:35:09	35.50	35.60	35.50	+1.15	1	1588
09:34:56	35.50	35.65	35.50	+1.15	2	1587
09:34:50	35.45	35.55	35.55	+1.20	2	1585
09:34:49	35.40	35.55	35.55	+1.20	1	1583
09:34:48	35.50	35.55	35.45	+1.10	2	1582
09:34:48	35.50	35.55	35.50	+1.15	3	1580
09:34:43	35.50	35.55	35.55	+1.20	2	1577
09:34:38	35.55	35.65	35.55	+1.20	1	1575
09:34:35	35.60	35.65	35.60	+1.25	1	1574
09:34:33	35.50	35.65	35.65	+1.30	1	1573
09:34:28	35.55	35.60	35.55	+1.20	1	1572
09:34:27	35.55	35.70	35.70	+1.35	1	1571
09:34:21	35.65	35.70	35.65	+1.30	1	1570
09:34:17	35.60	35.75	35.50	+1.15	3	1569
09:34:17	35.60	35.75	35.55	+1.20	2	1566
09:34:17	35.60	35.75	35.60	+1.25	5	1564
09:34:15	35.60	35.75	35.60	+1.25	2	1559
09:34:13	35.60	35.75	35.75	+1.40	1	1557
09:34:07	35.65	35.75	35.65	+1.30	5	1556
09:33:51	35.60	35.70	35.70	+1.35	1	1551
09:33:46	35.60	35.70	35.70	+1.35	1	1550
09:33:46	35.70	35.80	35.55	+1.20	5	1549
09:33:46	35.70	35.80	35.60	+1.25	2	1544
09:33:46	35.70	35.80	35.65	+1.30	2	1542
09:33:46	35.70	35.80	35.70	+1.35	1	1540
09:33:45	35.70	35.85	35.70	+1.35	5	1539
09:33:43	35.70	35.80	35.80	+1.45	1	1534
09:33:41	35.80	35.90	35.80	+1.45	7	1533
09:33:41	35.85	35.95	35.85	+1.50	21	1526
09:33:41	35.90	35.95	35.90	+1.55	4	1505
09:33:41	35.90	35.95	35.90	+1.55	1	1501
09:33:41	35.85	35.90	35.90	+1.55	2	1500
09:33:38	35.85	35.90	35.90	+1.55	1	1498
09:33:37	35.85	35.90	35.90	+1.55	1	1497
09:33:28	35.90	35.95	35.90	+1.55	1	1496
09:33:21	35.80	35.90	35.90	+1.55	1	1495
09:33:19	35.80	35.85	35.85	+1.50	1	1494
09:33:18	35.85	35.95	35.85	+1.50	1	1493
09:33:17	35.70	35.75	35.95	+1.60	3	1492
09:33:17	35.70	35.75	35.90	+1.55	8	1489
09:33:17	35.70	35.75	35.85	+1.50	4	1481
09:33:17	35.70	35.75	35.80	+1.45	2	1477
09:33:17	35.70	35.75	35.75	+1.40	3	1475
09:33:10	35.70	35.80	35.80	+1.45	1	1472
09:33:04	35.70	35.80	35.80	+1.45	1	1471
09:33:02	35.80	35.85	35.70	+1.35	1	1470
09:33:02	35.80	35.85	35.75	+1.40	1	1469
09:33:02	35.80	35.85	35.80	+1.45	1	1468
09:33:02	35.80	35.85	35.80	+1.45	1	1467
09:32:59	35.80	35.85	35.80	+1.45	3	1466
09:32:52	35.85	35.90	35.85	+1.50	1	1463
09:32:50	35.85	35.90	35.90	+1.55	1	1462
09:32:47	35.90	35.95	35.90	+1.55	1	1461
09:32:47	35.90	35.95	35.90	+1.55	1	1460
09:32:43	35.90	35.95	35.95	+1.60	1	1459
09:32:43	35.90	35.95	35.95	+1.60	1	1458
09:32:33	35.90	35.95	35.95	+1.60	2	1457
09:32:30	35.85	35.90	35.90	+1.55	1	1455
09:32:28	35.95	36.00	35.90	+1.55	3	1454
09:32:28	35.95	36.00	35.95	+1.60	1	1451
09:32:27	35.95	36.00	36.00	+1.65	1	1450
09:32:25	35.90	35.95	36.00	+1.65	3	1449
09:32:25	35.90	35.95	35.95	+1.60	2	1446
09:32:20	35.95	36.00	35.95	+1.60	2	1444
09:32:20	35.95	36.00	35.95	+1.60	2	1442
09:32:17	35.95	36.00	36.00	+1.65	1	1440
09:32:16	35.95	36.00	36.00	+1.65	2	1439
09:32:16	35.95	36.00	36.00	+1.65	1	1437
09:32:14	35.95	36.00	36.00	+1.65	1	1436
09:32:08	35.95	36.00	36.00	+1.65	1	1435
09:32:07	35.95	36.00	36.00	+1.65	1	1434
09:32:05	35.95	36.00	35.95	+1.60	1	1433
09:32:03	36.00	36.10	36.00	+1.65	1	1432
09:32:02	35.90	36.10	36.10	+1.75	1	1431
09:32:02	35.90	36.10	36.10	+1.75	1	1430
09:32:01	35.90	36.05	36.05	+1.70	2	1429
09:32:00	35.90	36.00	36.00	+1.65	1	1427
09:32:00	35.90	36.00	36.00	+1.65	1	1426
09:32:00	35.90	36.00	36.00	+1.65	1	1425
09:31:57	36.00	36.05	36.00	+1.65	2	1424
09:31:55	35.90	36.00	36.10	+1.75	8	1422
09:31:55	35.90	36.00	36.05	+1.70	3	1414
09:31:55	35.90	36.00	36.00	+1.65	2	1411
09:31:55	35.90	36.00	36.00	+1.65	1	1409
09:31:55	35.90	36.00	36.00	+1.65	1	1408
09:31:54	35.95	36.00	35.95	+1.60	1	1407
09:31:54	36.00	36.05	36.00	+1.65	18	1406
09:31:54	36.00	36.05	36.00	+1.65	1	1388
09:31:53	35.90	35.95	36.00	+1.65	4	1387
09:31:53	35.90	35.95	35.95	+1.60	3	1383
09:31:52	35.90	36.00	36.00	+1.65	1	1380
09:31:50	35.90	36.00	36.00	+1.65	1	1379
09:31:48	36.00	36.05	36.00	+1.65	1	1378
09:31:47	36.00	36.10	35.95	+1.60	2	1377
09:31:47	36.00	36.10	36.00	+1.65	3	1375
09:31:46	36.00	36.05	36.05	+1.70	1	1372
09:31:44	36.00	36.10	36.00	+1.65	1	1371
09:31:41	35.95	36.00	36.00	+1.65	1	1370
09:31:41	35.95	36.00	36.00	+1.65	1	1369
09:31:41	35.95	36.00	36.00	+1.65	1	1368
09:31:39	35.90	36.00	36.00	+1.65	2	1367
09:31:39	35.90	36.00	36.00	+1.65	2	1365
09:31:39	35.90	36.00	36.00	+1.65	13	1363
09:31:39	35.85	35.95	35.95	+1.60	14	1350
09:31:39	35.80	35.90	35.90	+1.55	8	1336
09:31:39	35.85	35.90	35.85	+1.50	1	1328
09:31:37	35.80	35.85	35.85	+1.50	5	1327
09:31:36	35.70	35.80	35.80	+1.45	6	1322
09:31:36	35.70	35.80	35.80	+1.45	10	1316
09:31:35	35.70	35.80	35.80	+1.45	1	1306
09:31:30	35.70	35.80	35.80	+1.45	1	1305
09:31:30	35.75	35.80	35.75	+1.40	1	1304
09:31:23	35.65	35.75	35.75	+1.40	4	1303
09:31:23	35.65	35.75	35.75	+1.40	3	1299
09:31:23	35.65	35.75	35.75	+1.40	6	1296
09:31:23	35.60	35.70	35.70	+1.35	10	1290
09:31:18	35.60	35.65	35.65	+1.30	3	1280
09:31:15	35.60	35.65	35.60	+1.25	5	1277
09:31:03	35.55	35.65	35.65	+1.30	2	1272
09:30:42	35.55	35.65	35.65	+1.30	2	1270
09:30:42	35.55	35.65	35.65	+1.30	1	1268
09:30:42	35.55	35.60	35.60	+1.25	1	1267
09:30:41	35.55	35.60	35.60	+1.25	1	1266
09:30:40	35.60	35.65	35.60	+1.25	1	1265
09:30:32	35.55	35.60	35.60	+1.25	5	1264
09:30:27	35.55	35.65	35.65	+1.30	2	1259
09:30:22	35.65	35.70	35.65	+1.30	1	1257
09:30:20	35.60	35.65	35.65	+1.30	1	1256
09:30:19	35.65	35.70	35.65	+1.30	2	1255
09:30:19	35.65	35.70	35.65	+1.30	8	1253
09:30:19	35.70	35.75	35.70	+1.35	9	1245
09:30:19	35.70	35.75	35.70	+1.35	2	1236
09:30:12	35.65	35.75	35.75	+1.40	1	1234
09:30:11	35.65	35.75	35.75	+1.40	1	1233
09:30:09	35.70	35.75	35.70	+1.35	1	1232
09:30:08	35.65	35.70	35.70	+1.35	1	1231
09:30:04	35.70	35.75	35.70	+1.35	1	1230
09:30:02	35.65	35.75	35.75	+1.40	1	1229
09:30:02	35.75	35.80	35.75	+1.40	1	1228
09:29:57	35.70	35.75	35.75	+1.40	1	1227
09:29:56	35.70	35.75	35.75	+1.40	2	1226
09:29:54	35.65	35.75	35.65	+1.30	1	1224
09:29:54	35.65	35.70	35.70	+1.35	10	1223
09:29:49	35.65	35.70	35.65	+1.30	1	1213
09:29:47	35.65	35.70	35.65	+1.30	1	1212
09:29:46	35.55	35.70	35.70	+1.35	2	1211
09:29:39	35.55	35.65	35.65	+1.30	1	1209
09:29:39	35.50	35.65	35.65	+1.30	9	1208
09:29:39	35.45	35.60	35.60	+1.25	4	1199
09:29:39	35.45	35.50	35.60	+1.25	1	1195
09:29:39	35.45	35.50	35.55	+1.20	2	1194
09:29:39	35.45	35.50	35.50	+1.15	1	1192
09:29:35	35.40	35.45	35.45	+1.10	2	1191
09:29:35	35.35	35.40	35.40	+1.05	1	1189
09:29:34	35.35	35.40	35.40	+1.05	3	1188
09:29:26	35.30	35.40	35.40	+1.05	1	1185
09:29:26	35.35	35.40	35.35	+1.00	1	1184
09:29:22	35.30	35.35	35.35	+1.00	2	1183
09:29:19	35.35	35.40	35.35	+1.00	2	1181
09:29:10	35.30	35.35	35.35	+1.00	4	1179
09:29:10	35.30	35.35	35.35	+1.00	6	1175
09:29:10	35.30	35.35	35.35	+1.00	3	1169
09:29:10	35.25	35.30	35.30	+0.95	6	1166
09:29:03	35.25	35.30	35.25	+0.90	1	1160
09:29:01	35.20	35.25	35.25	+0.90	1	1159
09:28:57	35.20	35.25	35.25	+0.90	1	1158
09:28:54	35.20	35.30	35.30	+0.95	2	1157
09:28:46	35.25	35.30	35.25	+0.90	1	1155
09:28:31	35.25	35.30	35.25	+0.90	1	1154
09:28:23	35.25	35.30	35.25	+0.90	1	1153
09:28:16	35.25	35.30	35.25	+0.90	1	1152
09:27:51	35.30	35.35	35.30	+0.95	1	1151
09:27:49	35.30	35.35	35.30	+0.95	1	1150
09:27:49	35.30	35.35	35.30	+0.95	1	1149
09:27:46	35.30	35.35	35.30	+0.95	1	1148
09:27:44	35.30	35.35	35.30	+0.95	5	1147
09:27:43	35.30	35.35	35.30	+0.95	2	1142
09:27:30	35.30	35.35	35.30	+0.95	1	1140
09:27:29	35.30	35.35	35.35	+1.00	1	1139
09:27:21	35.30	35.35	35.30	+0.95	1	1138
09:27:15	35.30	35.35	35.35	+1.00	1	1137
09:27:13	35.30	35.35	35.30	+0.95	1	1136
09:27:05	35.35	35.40	35.35	+1.00	1	1135
09:27:00	35.35	35.40	35.35	+1.00	1	1134
09:26:54	35.35	35.40	35.35	+1.00	1	1133
09:26:51	35.35	35.40	35.35	+1.00	1	1132
09:26:47	35.35	35.40	35.35	+1.00	1	1131
09:26:41	35.30	35.35	35.35	+1.00	3	1130
09:26:41	35.30	35.35	35.35	+1.00	2	1127
09:26:41	35.30	35.35	35.35	+1.00	4	1125
09:26:41	35.30	35.35	35.35	+1.00	2	1121
09:26:38	35.25	35.30	35.30	+0.95	3	1119
09:26:33	35.30	35.35	35.30	+0.95	1	1116
09:26:32	35.30	35.35	35.30	+0.95	1	1115
09:26:27	35.30	35.35	35.30	+0.95	1	1114
09:26:27	35.30	35.35	35.30	+0.95	2	1113
09:26:18	35.35	35.40	35.35	+1.00	3	1111
09:26:15	35.35	35.40	35.35	+1.00	5	1108
09:26:13	35.35	35.40	35.40	+1.05	1	1103
09:26:04	35.40	35.45	35.40	+1.05	2	1102
09:26:00	35.40	35.45	35.40	+1.05	1	1100
09:25:46	35.45	35.50	35.45	+1.10	2	1099
09:25:44	35.45	35.50	35.45	+1.10	1	1097
09:25:38	35.45	35.50	35.45	+1.10	1	1096
09:25:36	35.50	35.55	35.50	+1.15	1	1095
09:25:34	35.45	35.50	35.50	+1.15	1	1094
09:25:30	35.50	35.55	35.50	+1.15	1	1093
09:25:25	35.50	35.55	35.50	+1.15	1	1092
09:25:25	35.50	35.55	35.50	+1.15	1	1091
09:25:25	35.50	35.55	35.50	+1.15	1	1090
09:25:25	35.50	35.55	35.50	+1.15	5	1089
09:25:19	35.55	35.60	35.55	+1.20	1	1084
09:25:19	35.55	35.60	35.55	+1.20	1	1083
09:25:08	35.55	35.60	35.60	+1.25	1	1082
09:25:04	35.55	35.60	35.55	+1.20	1	1081
09:24:46	35.55	35.60	35.60	+1.25	1	1080
09:24:45	35.55	35.60	35.60	+1.25	1	1079
09:24:35	35.55	35.60	35.60	+1.25	2	1078
09:24:11	35.50	35.60	35.60	+1.25	4	1076
09:24:08	35.55	35.65	35.55	+1.20	2	1072
09:23:10	35.55	35.65	35.65	+1.30	1	1070
09:23:10	35.60	35.65	35.60	+1.25	1	1069
09:23:08	35.55	35.60	35.60	+1.25	1	1068
09:23:07	35.60	35.65	35.60	+1.25	1	1067
09:23:01	35.65	35.70	35.65	+1.30	2	1066
09:23:01	35.55	35.65	35.65	+1.30	1	1064
09:23:00	35.60	35.65	35.60	+1.25	1	1063
09:22:59	35.60	35.65	35.60	+1.25	1	1062
09:22:59	35.50	35.65	35.65	+1.30	1	1061
09:22:57	35.55	35.70	35.55	+1.20	2	1060
09:22:55	35.65	35.75	35.65	+1.30	2	1058
09:22:55	35.60	35.65	35.65	+1.30	1	1056
09:22:54	35.60	35.65	35.65	+1.30	1	1055
09:22:54	35.60	35.65	35.65	+1.30	1	1054
09:22:50	35.65	35.80	35.65	+1.30	2	1053
09:22:50	35.65	35.80	35.80	+1.45	1	1051
09:22:48	35.60	35.75	35.75	+1.40	1	1050
09:22:47	35.55	35.60	35.60	+1.25	2	1049
09:22:47	35.55	35.60	35.60	+1.25	1	1047
09:22:47	35.65	35.80	35.60	+1.25	1	1046
09:22:47	35.65	35.80	35.65	+1.30	1	1045
09:22:47	35.65	35.80	35.65	+1.30	2	1044
09:22:46	35.65	35.70	35.75	+1.40	1	1042
09:22:46	35.65	35.70	35.70	+1.35	2	1041
09:22:45	35.55	35.60	35.60	+1.25	10	1039
09:22:37	35.50	35.65	35.65	+1.30	1	1029
09:22:37	35.50	35.65	35.50	+1.15	2	1028
09:22:31	35.45	35.50	35.65	+1.30	3	1026
09:22:31	35.45	35.50	35.60	+1.25	1	1023
09:22:31	35.45	35.50	35.55	+1.20	1	1022
09:22:31	35.45	35.50	35.50	+1.15	3	1021
09:22:31	35.45	35.50	35.50	+1.15	1	1018
09:22:29	35.50	35.55	35.45	+1.10	2	1017
09:22:29	35.50	35.55	35.50	+1.15	1	1015
09:22:28	35.45	35.50	35.50	+1.15	4	1014
09:22:25	35.45	35.50	35.50	+1.15	2	1010
09:22:22	35.50	35.55	35.50	+1.15	1	1008
09:22:16	35.45	35.55	35.55	+1.20	1	1007
09:22:13	35.45	35.55	35.55	+1.20	1	1006
09:22:12	35.50	35.55	35.50	+1.15	4	1005
09:22:12	35.55	35.60	35.55	+1.20	1	1001
09:22:12	35.60	35.65	35.60	+1.25	20	1000
09:22:06	35.60	35.70	35.70	+1.35	1	980
09:22:05	35.60	35.70	35.60	+1.25	2	979
09:22:04	35.65	35.75	35.65	+1.30	1	977
09:22:04	35.65	35.75	35.65	+1.30	1	976
09:22:03	35.70	35.80	35.70	+1.35	5	975
09:22:01	35.70	35.75	35.75	+1.40	1	970
09:21:58	35.80	35.85	35.80	+1.45	1	969
09:21:58	35.70	35.80	35.80	+1.45	1	968
09:21:55	35.75	35.80	35.75	+1.40	1	967
09:21:52	35.70	35.80	35.80	+1.45	5	966
09:21:52	35.70	35.80	35.80	+1.45	1	961
09:21:51	35.70	35.80	35.80	+1.45	1	960
09:21:50	35.75	35.80	35.75	+1.40	1	959
09:21:48	35.75	35.80	35.80	+1.45	4	958
09:21:45	35.70	35.75	35.80	+1.45	9	954
09:21:45	35.70	35.75	35.75	+1.40	1	945
09:21:44	35.75	35.80	35.75	+1.40	1	944
09:21:44	35.70	35.75	35.75	+1.40	1	943
09:21:44	35.70	35.80	35.70	+1.35	1	942
09:21:44	35.75	35.80	35.75	+1.40	1	941
09:21:41	35.65	35.75	35.75	+1.40	1	940
09:21:40	35.60	35.75	35.80	+1.45	7	939
09:21:40	35.60	35.75	35.75	+1.40	3	932
09:21:39	35.60	35.70	35.80	+1.45	2	929
09:21:39	35.60	35.70	35.75	+1.40	5	927
09:21:39	35.60	35.70	35.70	+1.35	3	922
09:21:38	35.60	35.70	35.70	+1.35	3	919
09:21:37	35.60	35.70	35.70	+1.35	1	916
09:21:37	35.65	35.75	35.65	+1.30	5	915
09:21:37	35.70	35.75	35.70	+1.35	14	910
09:21:37	35.70	35.75	35.70	+1.35	1	896
09:21:36	35.75	35.85	35.75	+1.40	1	895
09:21:36	35.75	35.85	35.75	+1.40	1	894
09:21:34	35.75	35.80	35.80	+1.45	1	893
09:21:34	35.75	35.80	35.75	+1.40	1	892
09:21:33	35.75	35.80	35.80	+1.45	1	891
09:21:32	35.80	35.85	35.80	+1.45	1	890
09:21:32	35.80	35.85	35.80	+1.45	1	889
09:21:32	35.80	35.85	35.80	+1.45	1	888
09:21:30	35.80	35.85	35.80	+1.45	1	887
09:21:30	35.70	35.80	35.80	+1.45	2	886
09:21:29	35.70	35.75	35.75	+1.40	1	884
09:21:28	35.80	35.85	35.80	+1.45	1	883
09:21:28	35.80	35.85	35.80	+1.45	1	882
09:21:27	35.70	35.75	35.75	+1.40	1	881
09:21:26	35.80	35.95	35.80	+1.45	3	880
09:21:26	35.70	35.80	35.90	+1.55	1	877
09:21:26	35.70	35.80	35.85	+1.50	2	876
09:21:26	35.70	35.80	35.80	+1.45	2	874
09:21:25	35.65	35.80	35.80	+1.45	3	872
09:21:25	35.65	35.80	35.80	+1.45	5	869
09:21:22	35.65	35.75	35.75	+1.40	1	864
09:21:22	35.65	35.75	35.75	+1.40	1	863
09:21:19	35.70	35.80	35.70	+1.35	1	862
09:21:19	35.75	35.80	35.75	+1.40	1	861
09:21:19	35.65	35.80	35.80	+1.45	10	860
09:21:16	35.65	35.80	35.65	+1.30	1	850
09:21:14	35.65	35.75	35.75	+1.40	1	849
09:21:14	35.55	35.65	35.75	+1.40	4	848
09:21:14	35.55	35.65	35.65	+1.30	1	844
09:21:14	35.60	35.65	35.60	+1.25	1	843
09:21:12	35.55	35.60	35.60	+1.25	3	842
09:21:11	35.50	35.60	35.60	+1.25	2	839
09:21:10	35.50	35.55	35.55	+1.20	1	837
09:21:00	35.45	35.60	35.45	+1.10	1	836
09:20:59	35.40	35.50	35.50	+1.15	11	835
09:20:59	35.35	35.45	35.45	+1.10	1	824
09:20:57	35.35	35.45	35.35	+1.00	3	823
09:20:57	35.35	35.45	35.35	+1.00	2	820
09:20:57	35.35	35.45	35.45	+1.10	1	818
09:20:56	35.30	35.35	35.45	+1.10	4	817
09:20:56	35.30	35.35	35.40	+1.05	2	813
09:20:56	35.30	35.35	35.35	+1.00	4	811
09:20:55	35.30	35.35	35.30	+0.95	3	807
09:20:55	35.30	35.35	35.35	+1.00	3	804
09:20:52	35.30	35.35	35.35	+1.00	1	801
09:20:47	35.30	35.35	35.30	+0.95	1	800
09:20:45	35.30	35.35	35.30	+0.95	1	799
09:20:43	35.30	35.35	35.35	+1.00	1	798
09:20:29	35.25	35.30	35.30	+0.95	2	797
09:20:29	35.25	35.30	35.30	+0.95	1	795
09:20:24	35.25	35.30	35.30	+0.95	1	794
09:20:24	35.25	35.30	35.30	+0.95	1	793
09:20:22	35.25	35.30	35.25	+0.90	2	792
09:20:21	35.25	35.30	35.30	+0.95	5	790
09:20:15	35.25	35.30	35.25	+0.90	1	785
09:20:14	35.25	35.30	35.25	+0.90	1	784
09:20:13	35.20	35.25	35.25	+0.90	2	783
09:20:11	35.20	35.25	35.25	+0.90	5	781
09:20:11	35.20	35.25	35.20	+0.85	3	776
09:20:04	35.25	35.30	35.25	+0.90	3	773
09:20:01	35.25	35.30	35.25	+0.90	1	770
09:20:01	35.20	35.25	35.25	+0.90	2	769
09:19:57	35.20	35.25	35.25	+0.90	2	767
09:19:54	35.25	35.30	35.25	+0.90	1	765
09:19:53	35.25	35.30	35.30	+0.95	1	764
09:19:47	35.20	35.25	35.25	+0.90	1	763
09:19:42	35.15	35.30	35.30	+0.95	1	762
09:19:41	35.15	35.20	35.20	+0.85	2	761
09:19:40	35.25	35.30	35.25	+0.90	1	759
09:19:39	35.05	35.25	35.25	+0.90	4	758
09:19:38	35.05	35.25	35.25	+0.90	1	754
09:19:38	35.25	35.30	35.25	+0.90	2	753
09:19:33	35.30	35.35	35.30	+0.95	5	751
09:19:33	35.30	35.35	35.30	+0.95	1	746
09:19:32	35.25	35.30	35.30	+0.95	4	745
09:19:30	35.20	35.25	35.25	+0.90	2	741
09:19:30	35.20	35.25	35.25	+0.90	1	739
09:19:29	35.20	35.25	35.25	+0.90	1	738
09:19:28	35.25	35.30	35.25	+0.90	1	737
09:19:26	35.20	35.25	35.25	+0.90	19	736
09:19:26	35.15	35.25	35.25	+0.90	2	717
09:19:23	35.20	35.25	35.25	+0.90	1	715
09:19:22	35.20	35.25	35.25	+0.90	1	714
09:19:17	35.10	35.20	35.20	+0.85	4	713
09:19:17	35.10	35.20	35.20	+0.85	2	709
09:19:17	35.05	35.15	35.15	+0.80	13	707
09:19:17	35.05	35.10	35.10	+0.75	7	694
09:19:17	35.00	35.05	35.05	+0.70	7	687
09:19:17	34.95	35.05	35.05	+0.70	7	680
09:19:16	34.95	35.05	34.95	+0.60	2	673
09:19:15	34.90	35.00	35.00	+0.65	20	671
09:19:15	34.90	35.00	35.00	+0.65	19	651
09:19:15	34.85	34.95	34.95	+0.60	6	632
09:19:15	34.85	34.90	34.90	+0.55	3	626
09:19:11	34.80	34.90	34.80	+0.45	1	623
09:19:06	34.80	34.85	34.85	+0.50	4	622
09:18:38	34.80	34.85	34.80	+0.45	1	618
09:18:37	34.80	34.85	34.80	+0.45	2	617
09:18:26	34.80	34.90	34.90	+0.55	1	615
09:18:21	34.85	34.90	34.85	+0.50	2	614
09:17:44	34.85	34.90	34.85	+0.50	1	612
09:17:43	34.85	34.90	34.85	+0.50	2	611
09:17:40	34.90	34.95	34.90	+0.55	2	609
09:17:22	34.80	34.90	34.90	+0.55	1	607
09:17:18	34.75	34.90	34.90	+0.55	1	606
09:17:07	34.75	34.90	34.90	+0.55	1	605
09:16:59	34.75	34.90	34.90	+0.55	1	604
09:16:47	34.70	34.75	34.90	+0.55	1	603
09:16:47	34.70	34.75	34.85	+0.50	4	602
09:16:47	34.70	34.75	34.80	+0.45	3	598
09:16:47	34.70	34.75	34.75	+0.40	2	595
09:16:30	34.75	34.80	34.75	+0.40	1	593
09:16:16	34.70	34.75	34.75	+0.40	2	592
09:15:53	34.70	34.75	34.70	+0.35	1	590
09:15:34	34.65	34.70	34.70	+0.35	1	589
09:15:34	34.65	34.70	34.70	+0.35	1	588
09:14:36	34.65	34.70	34.65	+0.30	1	587
09:14:36	34.65	34.70	34.65	+0.30	1	586
09:14:22	34.65	34.70	34.65	+0.30	1	585
09:14:22	34.65	34.70	34.65	+0.30	2	584
09:13:48	34.65	34.70	34.70	+0.35	1	582
09:13:41	34.70	34.80	34.70	+0.35	2	581
09:13:41	34.70	34.80	34.70	+0.35	3	579
09:13:37	34.75	34.85	34.75	+0.40	1	576
09:12:38	34.75	34.85	34.85	+0.50	1	575
09:12:33	34.75	34.80	34.80	+0.45	1	574
09:12:26	34.80	34.95	34.80	+0.45	5	573
09:12:25	34.75	34.90	34.90	+0.55	3	568
09:12:25	34.75	34.85	34.85	+0.50	2	565
09:12:25	34.75	34.85	34.85	+0.50	1	563
09:12:25	34.70	34.80	34.80	+0.45	1	562
09:12:24	34.65	34.70	34.70	+0.35	1	561
09:12:23	34.65	34.70	34.65	+0.30	1	560
09:12:20	34.60	34.65	34.65	+0.30	1	559
09:12:20	34.60	34.65	34.65	+0.30	3	558
09:12:20	34.60	34.65	34.65	+0.30	1	555
09:12:11	34.60	34.65	34.65	+0.30	1	554
09:12:09	34.55	34.60	34.60	+0.25	1	553
09:11:29	34.55	34.60	34.60	+0.25	1	552
09:11:10	34.60	34.65	34.60	+0.25	1	551
09:11:01	34.60	34.65	34.60	+0.25	1	550
09:11:01	34.55	34.60	34.60	+0.25	1	549
09:10:41	34.55	34.65	34.55	+0.20	1	548
09:10:33	34.65	34.70	34.65	+0.30	6	547
09:10:25	34.65	34.70	34.65	+0.30	1	541
09:10:25	34.65	34.70	34.65	+0.30	1	540
09:10:25	34.55	34.65	34.65	+0.30	3	539
09:10:18	34.55	34.65	34.55	+0.20	1	536
09:10:17	34.55	34.60	34.60	+0.25	1	535
09:10:02	34.55	34.60	34.65	+0.30	4	534
09:10:02	34.55	34.60	34.60	+0.25	1	530
09:10:01	34.60	34.65	34.60	+0.25	3	529
09:10:00	34.55	34.65	34.65	+0.30	1	526
09:09:14	34.50	34.60	34.60	+0.25	2	525
09:09:14	34.55	34.60	34.55	+0.20	4	523
09:09:08	34.50	34.55	34.55	+0.20	3	519
09:09:03	34.55	34.65	34.55	+0.20	1	516
09:08:57	34.55	34.65	34.55	+0.20	2	515
09:08:43	34.55	34.65	34.65	+0.30	2	513
09:08:41	34.60	34.65	34.60	+0.25	2	511
09:08:33	34.65	34.70	34.65	+0.30	1	509
09:08:30	34.65	34.70	34.65	+0.30	1	508
09:08:27	34.65	34.70	34.65	+0.30	2	507
09:08:27	34.65	34.70	34.65	+0.30	1	505
09:08:27	34.65	34.70	34.70	+0.35	1	504
09:08:23	34.70	34.80	34.70	+0.35	1	503
09:08:20	34.70	34.80	34.70	+0.35	1	502
09:08:20	34.70	34.80	34.80	+0.45	1	501
09:08:19	34.70	34.80	34.70	+0.35	1	500
09:08:14	34.70	34.80	34.70	+0.35	2	499
09:08:07	34.70	34.80	34.70	+0.35	2	497
09:07:51	34.70	34.80	34.80	+0.45	1	495
09:07:46	34.70	34.75	34.75	+0.40	1	494
09:07:42	34.75	34.80	34.75	+0.40	1	493
09:07:42	34.75	34.80	34.75	+0.40	7	492
09:07:42	34.75	34.80	34.75	+0.40	7	485
09:07:42	34.80	34.85	34.80	+0.45	3	478
09:07:22	34.80	34.85	34.85	+0.50	1	475
09:07:16	34.80	34.85	34.80	+0.45	1	474
09:07:07	34.85	34.90	34.85	+0.50	1	473
09:07:07	34.85	34.90	34.85	+0.50	1	472
09:07:07	34.80	34.90	34.80	+0.45	5	471
09:07:07	34.85	34.90	34.85	+0.50	10	466
09:07:07	34.85	34.90	34.85	+0.50	1	456
09:06:53	34.85	34.90	34.85	+0.50	1	455
09:06:50	34.85	34.90	34.90	+0.55	2	454
09:06:48	34.85	34.90	34.90	+0.55	1	452
09:06:44	34.85	34.90	34.85	+0.50	5	451
09:06:39	34.90	34.95	34.90	+0.55	7	446
09:06:36	34.90	34.95	34.90	+0.55	1	439
09:06:36	34.90	34.95	34.90	+0.55	1	438
09:06:35	34.85	34.90	34.90	+0.55	1	437
09:06:34	34.90	35.00	34.90	+0.55	4	436
09:06:17	34.90	35.00	34.90	+0.55	1	432
09:06:13	34.90	35.00	34.85	+0.50	1	431
09:06:13	34.90	35.00	34.90	+0.55	1	430
09:06:06	34.95	35.00	34.95	+0.60	1	429
09:05:59	34.90	35.05	34.90	+0.55	1	428
09:05:56	35.00	35.10	35.00	+0.65	2	427
09:05:53	35.05	35.15	35.05	+0.70	1	425
09:05:49	35.10	35.15	35.10	+0.75	5	424
09:05:40	35.05	35.15	35.05	+0.70	1	419
09:05:39	35.05	35.10	35.10	+0.75	5	418
09:05:38	35.05	35.10	35.00	+0.65	4	413
09:05:38	35.05	35.10	35.05	+0.70	1	409
09:05:38	35.00	35.05	35.05	+0.70	1	408
09:05:30	35.05	35.10	35.05	+0.70	1	407
09:05:30	35.00	35.05	35.05	+0.70	10	406
09:05:29	35.00	35.05	35.00	+0.65	1	396
09:05:28	35.00	35.05	35.00	+0.65	1	395
09:05:25	35.00	35.05	35.05	+0.70	4	394
09:05:23	35.00	35.05	35.00	+0.65	1	390
09:05:21	35.00	35.05	35.00	+0.65	2	389
09:05:21	35.00	35.05	35.05	+0.70	1	387
09:05:11	35.00	35.05	35.00	+0.65	2	386
09:05:07	35.00	35.05	35.05	+0.70	2	384
09:05:06	34.85	34.90	35.00	+0.65	4	382
09:05:06	34.85	34.90	34.95	+0.60	1	378
09:05:06	34.85	34.90	34.90	+0.55	3	377
09:05:06	34.90	34.95	34.90	+0.55	2	374
09:05:02	34.90	35.00	35.00	+0.65	1	372
09:05:01	34.90	35.00	35.00	+0.65	1	371
09:04:59	34.90	35.00	35.00	+0.65	2	370
09:04:57	34.85	35.00	35.00	+0.65	1	368
09:04:55	34.90	35.00	35.00	+0.65	1	367
09:04:50	34.85	34.90	35.00	+0.65	8	366
09:04:50	34.85	34.90	34.95	+0.60	3	358
09:04:50	34.85	34.90	34.90	+0.55	1	355
09:04:50	34.85	34.90	34.90	+0.55	1	354
09:04:43	34.85	34.90	34.90	+0.55	1	353
09:04:17	34.75	34.85	34.85	+0.50	1	352
09:04:14	34.70	34.80	34.80	+0.45	2	351
09:04:11	34.75	34.80	34.75	+0.40	1	349
09:04:11	34.75	34.80	34.75	+0.40	1	348
09:04:03	34.70	34.80	34.70	+0.35	1	347
09:04:02	34.75	34.80	34.75	+0.40	1	346
09:03:54	34.75	34.80	34.75	+0.40	1	345
09:03:54	34.75	34.80	34.75	+0.40	1	344
09:03:48	34.75	34.80	34.75	+0.40	1	343
09:03:43	34.75	34.80	34.75	+0.40	3	342
09:03:39	34.70	34.75	34.75	+0.40	4	339
09:03:23	34.75	34.85	34.75	+0.40	1	335
09:03:17	34.75	34.80	34.75	+0.40	2	334
09:03:16	34.70	34.75	34.75	+0.40	1	332
09:03:16	34.70	34.75	34.75	+0.40	1	331
09:03:06	34.75	34.80	34.75	+0.40	1	330
09:03:03	34.80	34.85	34.80	+0.45	1	329
09:02:56	34.80	34.90	34.80	+0.45	12	328
09:02:51	34.85	34.95	34.85	+0.50	1	316
09:02:48	34.80	34.90	34.90	+0.55	1	315
09:02:46	34.80	34.90	34.90	+0.55	2	314
09:02:45	34.90	34.95	34.90	+0.55	1	312
09:02:45	34.80	34.90	34.90	+0.55	1	311
09:02:45	34.85	34.95	34.85	+0.50	3	310
09:02:45	34.85	34.95	34.85	+0.50	3	307
09:02:45	34.85	34.95	34.85	+0.50	2	304
09:02:39	34.90	34.95	34.90	+0.55	2	302
09:02:32	34.90	35.00	34.90	+0.55	1	300
09:02:30	35.00	35.05	35.00	+0.65	1	299
09:02:27	34.90	35.05	35.05	+0.70	1	298
09:02:27	34.90	35.05	35.05	+0.70	1	297
09:02:26	35.00	35.05	35.00	+0.65	1	296
09:02:26	35.00	35.05	35.00	+0.65	1	295
09:02:25	35.00	35.05	35.00	+0.65	1	294
09:02:25	35.00	35.05	35.00	+0.65	1	293
09:02:20	34.90	35.00	35.00	+0.65	1	292
09:02:16	34.90	35.00	35.00	+0.65	1	291
09:02:16	34.90	35.00	35.00	+0.65	1	290
09:02:16	35.00	35.05	35.00	+0.65	2	289
09:02:12	35.00	35.10	35.10	+0.75	1	287
09:02:10	35.05	35.15	35.05	+0.70	2	286
09:02:06	35.10	35.15	35.10	+0.75	2	284
09:02:05	35.05	35.15	35.05	+0.70	1	282
09:02:04	35.05	35.15	35.05	+0.70	1	281
09:02:04	35.05	35.10	35.10	+0.75	4	280
09:02:04	34.95	35.05	35.05	+0.70	1	276
09:02:04	34.95	35.05	35.05	+0.70	1	275
09:02:04	34.95	35.05	34.95	+0.60	1	274
09:02:04	34.90	35.05	35.05	+0.70	2	273
09:02:04	34.90	35.00	35.00	+0.65	29	271
09:02:03	34.90	35.00	34.90	+0.55	1	242
09:02:02	34.85	34.95	34.95	+0.60	1	241
09:02:02	34.80	34.90	34.90	+0.55	2	240
09:02:02	34.80	34.90	34.90	+0.55	3	238
09:01:59	34.75	34.85	34.85	+0.50	1	235
09:01:59	34.80	34.90	34.80	+0.45	3	234
09:01:55	34.80	34.90	34.90	+0.55	1	231
09:01:54	34.80	34.90	34.80	+0.45	1	230
09:01:54	34.80	34.85	34.85	+0.50	1	229
09:01:44	34.75	34.85	34.90	+0.55	1	228
09:01:44	34.75	34.85	34.85	+0.50	1	227
09:01:43	34.80	34.90	34.80	+0.45	3	226
09:01:42	34.75	34.85	34.85	+0.50	3	223
09:01:42	34.70	34.80	34.80	+0.45	5	220
09:01:41	34.70	34.80	34.80	+0.45	1	215
09:01:41	34.75	34.80	34.75	+0.40	1	214
09:01:39	34.70	34.80	34.80	+0.45	2	213
09:01:38	34.75	34.80	34.75	+0.40	1	211
09:01:38	34.75	34.80	34.75	+0.40	1	210
09:01:38	34.75	34.80	34.75	+0.40	1	209
09:01:32	34.75	34.80	34.75	+0.40	1	208
09:01:27	34.75	34.85	34.85	+0.50	2	207
09:01:27	34.75	34.85	34.75	+0.40	1	205
09:01:24	34.80	34.85	34.80	+0.45	1	204
09:01:24	34.80	34.85	34.80	+0.45	1	203
09:01:24	34.85	34.90	34.85	+0.50	8	202
09:01:19	34.85	34.90	34.85	+0.50	2	194
09:01:19	34.90	34.95	34.90	+0.55	1	192
09:01:18	34.90	34.95	34.90	+0.55	2	191
09:01:14	34.85	34.90	34.90	+0.55	1	189
09:01:08	34.85	34.90	34.90	+0.55	1	188
09:01:08	34.85	34.90	34.90	+0.55	1	187
09:01:08	34.85	34.95	34.95	+0.60	1	186
09:01:07	34.85	34.90	34.90	+0.55	1	185
09:01:06	34.85	34.90	34.90	+0.55	1	184
09:00:56	34.80	34.85	34.90	+0.55	3	183
09:00:56	34.80	34.85	34.85	+0.50	2	180
09:00:56	34.80	34.85	34.80	+0.45	2	178
09:00:53	34.80	34.85	34.80	+0.45	1	176
09:00:51	34.80	34.85	34.85	+0.50	2	175
09:00:51	34.80	34.85	34.80	+0.45	1	173
09:00:50	34.80	34.85	34.80	+0.45	1	172
09:00:47	34.75	34.80	34.80	+0.45	2	171
09:00:47	34.80	34.85	34.80	+0.45	3	169
09:00:44	34.75	34.80	34.80	+0.45	1	166
09:00:44	34.75	34.80	34.80	+0.45	1	165
09:00:43	34.75	34.80	34.75	+0.40	1	164
09:00:43	34.75	34.80	34.75	+0.40	2	163
09:00:41	34.70	34.80	34.80	+0.45	1	161
09:00:37	34.65	34.80	34.85	+0.50	1	160
09:00:37	34.65	34.80	34.80	+0.45	2	159
09:00:35	34.65	34.80	34.80	+0.45	1	157
09:00:30	34.55	34.65	34.65	+0.30	10	156
09:00:28	34.50	34.55	34.60	+0.25	1	146
09:00:28	34.50	34.55	34.55	+0.20	4	145
09:00:26	34.45	34.60	34.60	+0.25	2	141
09:00:24	34.50	34.65	34.50	+0.15	1	139
09:00:24	34.55	34.65	34.55	+0.20	1	138
09:00:24	34.40	34.55	34.55	+0.20	2	137
09:00:16	34.40	34.50	34.50	+0.15	1	135
09:00:16	34.35	34.45	34.45	+0.10	1	134
09:00:16	34.35	34.40	34.45	+0.10	1	133
09:00:16	34.35	34.40	34.40	+0.05	2	132
09:00:16	34.30	34.40	34.30	-0.05	1	130
09:00:16	34.30	34.35	34.35	0	12	129
09:00:16	--	--	34.30	-0.05	75	117

　

其他人也逛...

麥當勞豬肉滿福堡好禮即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

Apple iPhone 17 (256G)

北方-石墨烯陶瓷遙控電暖器(PTC155S)

MyCard 3290點虛擬點數卡

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

寶可夢集換式卡牌遊戲超級進化特別組合超級噴火龍Y

麥當勞四塊麥克鷄塊即享券

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

App Store Card $ 6000 - 數位序號

麥當勞大麥克好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧聯強推AI平台盼商用半導體事業...
‧黃仁勳高喊2026年再創紀錄承諾...

加密貨幣

比特幣BTC	77920.70	-705.43	-0.90%
以太幣ETH	2313.99	-131.08	-5.36%
瑞波幣XRP	1.61	-0.04	-2.16%
比特幣現金BCH	523.52	17.43	3.44%
萊特幣LTC	59.14	-0.29	-0.49%
卡達幣ADA	0.290217	0.00	-1.12%
波場幣TRX	0.285028	0.00	-0.50%
恆星幣XLM	0.177120	0.00	-2.06%

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。