最新9月23日美國重要經濟數據摘要熱門[公告] 巨虹:公告本公司內部稽核主管異動

更新報價

亞　通 (6179) 其他上櫃

35.10 ▼-0.75 -2.09% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.75	6,247	35.10	16	35.15	1	36.10	36.10	34.70	35.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	35.10	35.15	35.10	-0.75	2	6247
13:30:00	35.05	35.10	35.10	-0.75	401	6245
13:24:42	34.95	35.00	35.00	-0.85	1	5844
13:24:35	34.90	35.00	34.90	-0.95	1	5843
13:24:35	34.95	35.00	34.95	-0.90	3	5842
13:24:33	34.95	35.00	34.95	-0.90	1	5839
13:24:33	34.95	35.00	34.95	-0.90	14	5838
13:24:31	34.95	35.00	35.00	-0.85	10	5824
13:24:26	34.90	34.95	34.95	-0.90	7	5814
13:24:15	34.95	35.00	34.95	-0.90	1	5807
13:24:14	34.95	35.00	35.00	-0.85	1	5806
13:24:06	34.95	35.00	35.00	-0.85	1	5805
13:24:01	34.90	35.00	34.90	-0.95	1	5804
13:24:01	34.95	35.00	34.90	-0.95	12	5803
13:24:01	34.95	35.00	34.95	-0.90	3	5791
13:24:00	34.95	35.00	35.00	-0.85	2	5788
13:23:54	34.95	35.00	34.95	-0.90	1	5786
13:23:54	34.95	35.00	34.95	-0.90	1	5785
13:23:54	34.95	35.00	34.95	-0.90	10	5784
13:23:43	34.95	35.00	34.95	-0.90	1	5774
13:23:43	35.00	35.05	35.00	-0.85	38	5773
13:23:42	35.00	35.05	35.00	-0.85	1	5735
13:23:41	35.00	35.05	35.00	-0.85	1	5734
13:23:40	35.00	35.05	35.00	-0.85	5	5733
13:23:39	35.00	35.05	35.05	-0.80	1	5728
13:23:37	35.00	35.05	35.00	-0.85	3	5727
13:23:35	35.00	35.05	35.00	-0.85	11	5724
13:23:24	35.00	35.05	35.00	-0.85	1	5713
13:23:21	35.00	35.05	35.05	-0.80	5	5712
13:23:14	35.00	35.05	35.00	-0.85	1	5707
13:23:02	35.00	35.05	35.05	-0.80	1	5706
13:22:48	35.00	35.05	35.05	-0.80	7	5705
13:22:46	35.00	35.05	35.00	-0.85	1	5698
13:22:46	35.00	35.05	35.05	-0.80	8	5697
13:22:44	35.00	35.05	35.05	-0.80	5	5689
13:22:40	35.00	35.05	35.00	-0.85	5	5684
13:22:30	35.00	35.05	35.05	-0.80	1	5679
13:22:27	35.00	35.05	35.00	-0.85	4	5678
13:22:16	35.00	35.05	35.05	-0.80	1	5674
13:22:14	35.00	35.05	35.00	-0.85	1	5673
13:22:11	35.00	35.05	35.00	-0.85	10	5672
13:21:25	35.00	35.05	35.00	-0.85	3	5662
13:21:23	35.00	35.05	35.00	-0.85	5	5659
13:20:59	35.00	35.05	35.00	-0.85	1	5654
13:20:56	35.00	35.05	35.00	-0.85	3	5653
13:20:50	35.00	35.05	35.00	-0.85	1	5650
13:20:27	35.00	35.05	35.00	-0.85	5	5649
13:20:17	35.00	35.05	35.00	-0.85	2	5644
13:20:17	35.00	35.05	35.00	-0.85	1	5642
13:20:11	35.00	35.05	35.00	-0.85	4	5641
13:20:08	35.00	35.05	35.05	-0.80	1	5637
13:20:03	35.00	35.05	35.05	-0.80	1	5636
13:19:58	35.00	35.05	35.05	-0.80	1	5635
13:19:55	35.00	35.05	35.05	-0.80	1	5634
13:19:51	35.00	35.05	35.05	-0.80	1	5633
13:19:31	35.00	35.05	35.05	-0.80	1	5632
13:19:29	35.00	35.05	35.05	-0.80	5	5631
13:19:16	35.00	35.05	35.05	-0.80	1	5626
13:18:38	35.00	35.05	35.00	-0.85	2	5625
13:18:36	35.00	35.05	35.05	-0.80	2	5623
13:18:16	35.00	35.05	35.00	-0.85	4	5621
13:18:11	35.05	35.10	35.05	-0.80	6	5617
13:18:08	35.05	35.10	35.05	-0.80	1	5611
13:18:00	35.05	35.10	35.05	-0.80	2	5610
13:17:56	35.05	35.10	35.05	-0.80	1	5608
13:17:48	35.05	35.10	35.05	-0.80	2	5607
13:17:23	35.05	35.10	35.05	-0.80	4	5605
13:17:22	35.00	35.05	35.05	-0.80	29	5601
13:17:21	35.00	35.05	35.00	-0.85	5	5572
13:17:15	35.00	35.05	35.00	-0.85	2	5567
13:17:14	35.00	35.05	35.00	-0.85	2	5565
13:17:11	35.00	35.05	35.00	-0.85	1	5563
13:17:11	35.00	35.05	35.00	-0.85	1	5562
13:17:08	35.00	35.05	35.00	-0.85	1	5561
13:17:08	35.00	35.05	35.00	-0.85	1	5560
13:16:59	35.00	35.05	35.00	-0.85	1	5559
13:16:59	35.00	35.05	35.05	-0.80	1	5558
13:16:55	35.00	35.05	35.00	-0.85	4	5557
13:16:53	35.00	35.05	35.00	-0.85	1	5553
13:16:48	35.00	35.05	35.00	-0.85	1	5552
13:16:46	35.00	35.05	35.00	-0.85	4	5551
13:16:38	35.00	35.05	35.00	-0.85	2	5547
13:16:38	35.00	35.05	35.00	-0.85	1	5545
13:16:28	35.00	35.05	35.00	-0.85	1	5544
13:16:28	35.00	35.05	35.00	-0.85	5	5543
13:15:53	35.00	35.05	35.00	-0.85	1	5538
13:15:52	35.00	35.05	35.00	-0.85	1	5537
13:15:51	35.00	35.05	35.00	-0.85	1	5536
13:15:43	35.00	35.05	35.00	-0.85	1	5535
13:15:40	35.00	35.05	35.00	-0.85	1	5534
13:15:23	35.00	35.05	35.00	-0.85	1	5533
13:15:19	35.05	35.10	35.05	-0.80	3	5532
13:15:02	35.05	35.10	35.05	-0.80	4	5529
13:15:02	35.05	35.10	35.05	-0.80	1	5525
13:15:01	35.05	35.10	35.05	-0.80	1	5524
13:15:01	35.05	35.10	35.05	-0.80	1	5523
13:15:01	35.05	35.10	35.10	-0.75	9	5522
13:14:56	35.05	35.10	35.05	-0.80	5	5513
13:14:53	35.05	35.10	35.05	-0.80	1	5508
13:14:52	35.05	35.10	35.05	-0.80	1	5507
13:14:43	35.05	35.10	35.05	-0.80	2	5506
13:14:41	35.05	35.10	35.05	-0.80	1	5504
13:14:36	35.05	35.10	35.05	-0.80	1	5503
13:14:35	35.05	35.10	35.05	-0.80	6	5502
13:14:01	35.05	35.10	35.05	-0.80	1	5496
13:13:53	35.00	35.10	35.00	-0.85	3	5495
13:13:53	35.00	35.10	35.00	-0.85	1	5492
13:13:52	35.00	35.05	35.05	-0.80	2	5491
13:13:49	35.00	35.05	35.05	-0.80	1	5489
13:13:38	35.00	35.05	35.05	-0.80	20	5488
13:13:25	35.00	35.05	35.05	-0.80	1	5468
13:13:16	35.00	35.05	35.05	-0.80	1	5467
13:12:59	35.00	35.05	35.05	-0.80	1	5466
13:12:52	35.00	35.05	35.05	-0.80	1	5465
13:12:47	35.00	35.05	35.00	-0.85	1	5464
13:12:37	35.00	35.05	35.05	-0.80	1	5463
13:12:34	35.00	35.05	35.05	-0.80	1	5462
13:12:21	35.00	35.05	35.00	-0.85	4	5461
13:12:17	35.00	35.05	35.05	-0.80	2	5457
13:12:00	35.00	35.05	35.00	-0.85	2	5455
13:11:59	35.00	35.05	35.00	-0.85	12	5453
13:11:58	35.00	35.05	35.00	-0.85	11	5441
13:11:55	34.95	35.00	35.00	-0.85	3	5430
13:11:46	34.95	35.00	34.95	-0.90	2	5427
13:11:45	34.95	35.00	35.00	-0.85	1	5425
13:11:41	34.95	35.00	35.00	-0.85	1	5424
13:11:39	34.95	35.00	35.00	-0.85	11	5423
13:11:22	34.95	35.00	35.00	-0.85	2	5412
13:11:19	34.95	35.00	35.00	-0.85	1	5410
13:11:16	34.95	35.00	35.00	-0.85	1	5409
13:11:14	34.90	34.95	34.95	-0.90	3	5408
13:11:06	34.90	34.95	34.95	-0.90	1	5405
13:10:56	34.90	34.95	34.95	-0.90	10	5404
13:10:41	34.90	34.95	34.95	-0.90	1	5394
13:10:31	34.90	34.95	34.95	-0.90	1	5393
13:10:19	34.90	34.95	34.95	-0.90	5	5392
13:10:01	34.85	34.90	34.90	-0.95	17	5387
13:10:01	34.85	34.90	34.90	-0.95	22	5370
13:10:01	34.85	34.90	34.90	-0.95	3	5348
13:09:52	34.85	34.90	34.85	-1.00	2	5345
13:08:38	34.85	34.90	34.85	-1.00	1	5343
13:08:18	34.85	34.90	34.85	-1.00	1	5342
13:07:38	34.85	34.90	34.85	-1.00	1	5341
13:07:28	34.85	34.90	34.85	-1.00	1	5340
13:07:22	34.85	34.90	34.85	-1.00	1	5339
13:06:45	34.85	34.90	34.85	-1.00	1	5338
13:06:15	34.85	34.90	34.90	-0.95	1	5337
13:06:09	34.85	34.90	34.90	-0.95	1	5336
13:06:01	34.80	34.85	34.85	-1.00	1	5335
13:05:55	34.80	34.85	34.85	-1.00	1	5334
13:05:51	34.80	34.85	34.80	-1.05	3	5333
13:05:26	34.85	34.90	34.85	-1.00	1	5330
13:05:26	34.85	34.95	34.85	-1.00	40	5329
13:05:07	34.90	34.95	34.90	-0.95	6	5289
13:05:04	34.85	34.90	34.90	-0.95	4	5283
13:04:53	34.85	34.90	34.90	-0.95	1	5279
13:04:52	34.85	34.90	34.90	-0.95	1	5278
13:04:19	34.85	34.90	34.90	-0.95	2	5277
13:04:18	34.85	34.90	34.90	-0.95	1	5275
13:04:05	34.85	34.95	34.95	-0.90	1	5274
13:03:54	34.85	34.90	34.90	-0.95	1	5273
13:03:44	34.85	34.90	34.90	-0.95	1	5272
13:03:43	34.85	34.90	34.90	-0.95	1	5271
13:03:42	34.85	34.90	34.90	-0.95	2	5270
13:03:19	34.85	34.90	34.90	-0.95	1	5268
13:03:16	34.85	34.90	34.90	-0.95	1	5267
13:03:02	34.90	34.95	34.90	-0.95	3	5266
13:03:02	34.85	34.90	34.90	-0.95	2	5263
13:02:58	34.85	34.90	34.90	-0.95	1	5261
13:02:46	34.85	34.90	34.90	-0.95	1	5260
13:02:39	34.85	34.90	34.90	-0.95	4	5259
13:02:39	34.90	34.95	34.90	-0.95	6	5255
13:02:20	34.90	34.95	34.90	-0.95	2	5249
13:02:12	34.85	34.90	34.90	-0.95	2	5247
13:02:12	34.85	34.90	34.90	-0.95	25	5245
13:00:53	34.85	34.90	34.85	-1.00	1	5220
13:00:49	34.85	34.90	34.85	-1.00	1	5219
13:00:47	34.85	34.90	34.85	-1.00	1	5218
12:58:06	34.80	34.85	34.85	-1.00	5	5217
12:58:01	34.85	34.90	34.85	-1.00	8	5212
12:57:51	34.80	34.85	34.85	-1.00	1	5204
12:57:42	34.85	34.90	34.85	-1.00	5	5203
12:57:06	34.80	34.85	34.85	-1.00	5	5198
12:57:04	34.80	34.85	34.85	-1.00	1	5193
12:57:01	34.80	34.85	34.85	-1.00	1	5192
12:56:23	34.80	34.85	34.80	-1.05	1	5191
12:56:23	34.75	34.80	34.80	-1.05	3	5190
12:56:19	34.75	34.80	34.80	-1.05	1	5187
12:56:10	34.75	34.80	34.80	-1.05	5	5186
12:55:55	34.75	34.80	34.80	-1.05	1	5181
12:55:48	34.75	34.80	34.80	-1.05	1	5180
12:55:45	34.75	34.80	34.80	-1.05	1	5179
12:55:24	34.80	34.85	34.80	-1.05	16	5178
12:55:17	34.80	34.85	34.85	-1.00	5	5162
12:54:53	34.80	34.85	34.80	-1.05	4	5157
12:54:36	34.75	34.80	34.80	-1.05	1	5153
12:54:12	34.75	34.80	34.80	-1.05	4	5152
12:54:05	34.75	34.80	34.75	-1.10	1	5148
12:54:03	34.70	34.75	34.75	-1.10	7	5147
12:54:03	34.70	34.75	34.75	-1.10	5	5140
12:54:03	34.70	34.75	34.75	-1.10	1	5135
12:53:55	34.70	34.75	34.75	-1.10	5	5134
12:53:46	34.70	34.75	34.75	-1.10	6	5129
12:53:44	34.70	34.75	34.75	-1.10	1	5123
12:53:27	34.70	34.75	34.75	-1.10	1	5122
12:53:15	34.70	34.75	34.75	-1.10	2	5121
12:53:12	34.70	34.75	34.75	-1.10	1	5119
12:53:04	34.70	34.75	34.75	-1.10	1	5118
12:52:49	34.70	34.75	34.75	-1.10	1	5117
12:52:41	34.70	34.75	34.75	-1.10	1	5116
12:52:37	34.70	34.75	34.70	-1.15	1	5115
12:52:32	34.70	34.75	34.75	-1.10	10	5114
12:52:26	34.70	34.75	34.75	-1.10	3	5104
12:52:25	34.70	34.75	34.75	-1.10	1	5101
12:52:24	34.70	34.75	34.70	-1.15	9	5100
12:52:21	34.70	34.75	34.75	-1.10	1	5091
12:52:21	34.70	34.75	34.75	-1.10	1	5090
12:52:09	34.70	34.75	34.75	-1.10	1	5089
12:51:58	34.70	34.75	34.75	-1.10	1	5088
12:51:36	34.70	34.80	34.70	-1.15	1	5087
12:51:21	34.75	34.80	34.75	-1.10	9	5086
12:51:21	34.75	34.80	34.75	-1.10	15	5077
12:51:19	34.75	34.80	34.75	-1.10	2	5062
12:51:10	34.75	34.80	34.75	-1.10	1	5060
12:51:06	34.75	34.80	34.80	-1.05	1	5059
12:50:52	34.80	34.85	34.80	-1.05	4	5058
12:50:39	34.80	34.85	34.80	-1.05	1	5054
12:50:38	34.80	34.85	34.80	-1.05	2	5053
12:50:28	34.80	34.85	34.85	-1.00	2	5051
12:49:50	34.80	34.85	34.85	-1.00	1	5049
12:49:45	34.80	34.85	34.80	-1.05	1	5048
12:49:32	34.80	34.85	34.80	-1.05	1	5047
12:49:27	34.80	34.85	34.85	-1.00	1	5046
12:49:06	34.80	34.85	34.85	-1.00	1	5045
12:49:06	34.80	34.85	34.85	-1.00	1	5044
12:48:54	34.80	34.85	34.85	-1.00	1	5043
12:48:39	34.80	34.85	34.85	-1.00	1	5042
12:48:31	34.75	34.80	34.80	-1.05	3	5041
12:48:27	34.75	34.80	34.80	-1.05	2	5038
12:48:26	34.75	34.80	34.80	-1.05	1	5036
12:48:18	34.75	34.80	34.80	-1.05	1	5035
12:48:15	34.85	34.90	34.80	-1.05	14	5034
12:48:15	34.85	34.90	34.85	-1.00	2	5020
12:48:12	34.85	34.90	34.85	-1.00	1	5018
12:48:08	34.80	34.85	34.85	-1.00	3	5017
12:48:08	34.80	34.85	34.85	-1.00	1	5014
12:48:05	34.80	34.85	34.85	-1.00	1	5013
12:48:01	34.80	34.85	34.85	-1.00	1	5012
12:47:50	34.80	34.85	34.85	-1.00	1	5011
12:47:42	34.80	34.85	34.85	-1.00	1	5010
12:47:33	34.80	34.85	34.85	-1.00	1	5009
12:47:27	34.80	34.85	34.80	-1.05	1	5008
12:47:20	34.80	34.85	34.85	-1.00	1	5007
12:47:16	34.80	34.85	34.85	-1.00	1	5006
12:47:00	34.80	34.85	34.80	-1.05	5	5005
12:46:59	34.80	34.85	34.80	-1.05	1	5000
12:46:45	34.80	34.85	34.80	-1.05	2	4999
12:46:36	34.80	34.85	34.80	-1.05	3	4997
12:46:01	34.80	34.85	34.80	-1.05	6	4994
12:46:00	34.80	34.85	34.85	-1.00	1	4988
12:46:00	34.75	34.80	34.80	-1.05	18	4987
12:46:00	34.85	34.95	34.80	-1.05	30	4969
12:46:00	34.85	34.95	34.85	-1.00	2	4939
12:45:56	34.90	34.95	34.90	-0.95	1	4937
12:45:49	34.90	34.95	34.90	-0.95	1	4936
12:45:48	34.90	34.95	34.90	-0.95	2	4935
12:45:43	34.90	34.95	34.90	-0.95	6	4933
12:45:43	34.90	34.95	34.90	-0.95	1	4927
12:45:41	34.90	34.95	34.90	-0.95	1	4926
12:45:41	34.90	34.95	34.90	-0.95	2	4925
12:45:41	34.90	34.95	34.90	-0.95	2	4923
12:45:35	34.80	34.90	34.90	-0.95	1	4921
12:45:26	34.80	34.85	34.85	-1.00	1	4920
12:45:26	34.85	34.95	34.85	-1.00	13	4919
12:45:10	34.90	34.95	34.90	-0.95	1	4906
12:45:10	34.85	34.90	34.90	-0.95	1	4905
12:45:06	34.90	34.95	34.90	-0.95	11	4904
12:45:06	34.90	34.95	34.90	-0.95	12	4893
12:45:05	34.90	34.95	34.95	-0.90	1	4881
12:44:14	34.95	35.00	34.95	-0.90	12	4880
12:44:13	35.05	35.10	35.00	-0.85	125	4868
12:44:13	35.05	35.10	35.05	-0.80	18	4743
12:43:32	35.05	35.10	35.05	-0.80	4	4725
12:43:31	35.05	35.10	35.10	-0.75	1	4721
12:43:30	35.10	35.15	35.10	-0.75	14	4720
12:42:22	35.15	35.20	35.15	-0.70	1	4706
12:42:02	35.15	35.20	35.15	-0.70	1	4705
12:42:02	35.10	35.15	35.15	-0.70	3	4704
12:41:54	35.10	35.15	35.15	-0.70	1	4701
12:41:54	35.10	35.15	35.15	-0.70	1	4700
12:41:37	35.10	35.15	35.15	-0.70	4	4699
12:41:08	35.10	35.15	35.15	-0.70	1	4695
12:40:58	35.10	35.15	35.15	-0.70	1	4694
12:40:37	35.10	35.15	35.15	-0.70	2	4693
12:38:31	35.10	35.15	35.15	-0.70	1	4691
12:38:31	35.10	35.15	35.15	-0.70	10	4690
12:38:23	35.10	35.15	35.15	-0.70	1	4680
12:38:17	35.10	35.15	35.15	-0.70	2	4679
12:37:20	35.10	35.15	35.10	-0.75	2	4677
12:37:10	35.05	35.10	35.10	-0.75	3	4675
12:36:55	35.05	35.10	35.10	-0.75	1	4672
12:36:48	35.05	35.10	35.10	-0.75	1	4671
12:36:17	35.05	35.10	35.10	-0.75	3	4670
12:35:01	35.05	35.10	35.10	-0.75	2	4667
12:34:49	35.05	35.10	35.10	-0.75	1	4665
12:34:49	35.10	35.15	35.10	-0.75	2	4664
12:34:35	35.10	35.15	35.05	-0.80	2	4662
12:34:35	35.10	35.15	35.10	-0.75	1	4660
12:34:31	35.05	35.10	35.10	-0.75	9	4659
12:34:31	35.05	35.10	35.10	-0.75	1	4650
12:34:29	35.05	35.10	35.10	-0.75	5	4649
12:34:20	35.05	35.10	35.10	-0.75	5	4644
12:33:53	35.05	35.10	35.05	-0.80	1	4639
12:33:21	35.05	35.10	35.05	-0.80	1	4638
12:33:21	35.05	35.10	35.05	-0.80	2	4637
12:33:02	35.05	35.10	35.05	-0.80	1	4635
12:32:56	35.05	35.10	35.05	-0.80	1	4634
12:31:30	35.05	35.10	35.10	-0.75	2	4633
12:31:23	35.05	35.10	35.05	-0.80	12	4631
12:30:01	35.05	35.10	35.10	-0.75	3	4619
12:29:47	35.05	35.10	35.05	-0.80	2	4616
12:29:41	35.10	35.15	35.10	-0.75	1	4614
12:29:13	35.05	35.10	35.10	-0.75	2	4613
12:29:10	35.05	35.10	35.10	-0.75	1	4611
12:28:38	35.05	35.10	35.10	-0.75	2	4610
12:28:37	35.10	35.15	35.10	-0.75	10	4608
12:28:23	35.10	35.15	35.10	-0.75	5	4598
12:28:21	35.10	35.15	35.10	-0.75	1	4593
12:28:15	35.10	35.15	35.10	-0.75	3	4592
12:28:14	35.10	35.15	35.10	-0.75	2	4589
12:28:05	35.10	35.15	35.10	-0.75	1	4587
12:27:45	35.10	35.15	35.10	-0.75	1	4586
12:27:40	35.10	35.15	35.10	-0.75	3	4585
12:27:37	35.10	35.15	35.10	-0.75	35	4582
12:26:58	35.10	35.15	35.15	-0.70	4	4547
12:26:44	35.10	35.15	35.15	-0.70	1	4543
12:26:25	35.10	35.15	35.10	-0.75	1	4542
12:26:19	35.15	35.20	35.15	-0.70	10	4541
12:26:16	35.15	35.20	35.15	-0.70	1	4531
12:26:15	35.15	35.20	35.15	-0.70	1	4530
12:26:14	35.15	35.20	35.15	-0.70	1	4529
12:26:14	35.15	35.20	35.15	-0.70	1	4528
12:25:55	35.15	35.20	35.15	-0.70	3	4527
12:25:36	35.15	35.20	35.15	-0.70	1	4524
12:24:46	35.15	35.20	35.15	-0.70	1	4523
12:24:20	35.15	35.20	35.15	-0.70	5	4522
12:23:45	35.20	35.25	35.20	-0.65	10	4517
12:23:40	35.20	35.25	35.20	-0.65	1	4507
12:23:40	35.20	35.25	35.20	-0.65	2	4506
12:23:37	35.20	35.25	35.25	-0.60	6	4504
12:23:27	35.20	35.25	35.25	-0.60	1	4498
12:22:54	35.20	35.25	35.25	-0.60	1	4497
12:21:34	35.20	35.25	35.25	-0.60	1	4496
12:21:12	35.20	35.25	35.25	-0.60	1	4495
12:20:47	35.15	35.20	35.20	-0.65	4	4494
12:20:12	35.15	35.20	35.15	-0.70	1	4490
12:20:09	35.15	35.20	35.20	-0.65	1	4489
12:19:27	35.15	35.20	35.20	-0.65	1	4488
12:18:01	35.15	35.20	35.20	-0.65	1	4487
12:17:57	35.15	35.20	35.20	-0.65	2	4486
12:17:43	35.15	35.20	35.20	-0.65	1	4484
12:17:36	35.15	35.20	35.20	-0.65	1	4483
12:17:25	35.15	35.20	35.20	-0.65	1	4482
12:17:02	35.15	35.20	35.20	-0.65	1	4481
12:16:52	35.15	35.20	35.20	-0.65	1	4480
12:16:44	35.15	35.20	35.20	-0.65	3	4479
12:16:02	35.15	35.20	35.20	-0.65	3	4476
12:14:57	35.15	35.20	35.20	-0.65	1	4473
12:14:42	35.15	35.20	35.20	-0.65	1	4472
12:14:25	35.15	35.20	35.20	-0.65	1	4471
12:13:35	35.15	35.20	35.20	-0.65	5	4470
12:12:13	35.15	35.20	35.20	-0.65	2	4465
12:12:04	35.15	35.20	35.20	-0.65	2	4463
12:11:21	35.15	35.20	35.20	-0.65	1	4461
12:11:00	35.20	35.25	35.20	-0.65	2	4460
12:10:58	35.20	35.25	35.20	-0.65	1	4458
12:10:45	35.20	35.25	35.20	-0.65	1	4457
12:10:02	35.20	35.25	35.20	-0.65	5	4456
12:09:53	35.15	35.20	35.20	-0.65	4	4451
12:09:41	35.15	35.20	35.20	-0.65	5	4447
12:09:33	35.15	35.20	35.20	-0.65	2	4442
12:09:33	35.15	35.20	35.20	-0.65	1	4440
12:08:39	35.15	35.20	35.20	-0.65	5	4439
12:07:57	35.15	35.20	35.20	-0.65	1	4434
12:06:14	35.10	35.15	35.15	-0.70	5	4433
12:05:55	35.15	35.20	35.15	-0.70	1	4428
12:04:42	35.10	35.15	35.15	-0.70	8	4427
12:04:42	35.10	35.15	35.15	-0.70	15	4419
12:02:31	35.10	35.15	35.15	-0.70	1	4404
12:00:21	35.10	35.15	35.15	-0.70	1	4403
12:00:04	35.10	35.15	35.10	-0.75	1	4402
11:59:54	35.10	35.15	35.15	-0.70	1	4401
11:59:40	35.10	35.15	35.15	-0.70	1	4400
11:58:47	35.10	35.15	35.15	-0.70	1	4399
11:56:48	35.10	35.15	35.15	-0.70	1	4398
11:54:36	35.15	35.20	35.15	-0.70	1	4397
11:54:34	35.15	35.20	35.15	-0.70	3	4396
11:54:26	35.15	35.20	35.15	-0.70	1	4393
11:52:53	35.15	35.20	35.15	-0.70	1	4392
11:51:28	35.10	35.15	35.20	-0.65	5	4391
11:51:28	35.10	35.15	35.15	-0.70	5	4386
11:49:21	35.10	35.15	35.15	-0.70	3	4381
11:49:00	35.15	35.20	35.15	-0.70	1	4378
11:48:40	35.15	35.20	35.15	-0.70	1	4377
11:47:46	35.10	35.15	35.15	-0.70	1	4376
11:47:42	35.10	35.15	35.15	-0.70	2	4375
11:47:28	35.10	35.15	35.10	-0.75	1	4373
11:47:16	35.05	35.10	35.10	-0.75	33	4372
11:46:49	35.05	35.10	35.10	-0.75	1	4339
11:46:41	35.05	35.10	35.10	-0.75	1	4338
11:43:42	35.05	35.10	35.10	-0.75	1	4337
11:43:01	35.05	35.10	35.10	-0.75	1	4336
11:43:01	35.05	35.10	35.10	-0.75	1	4335
11:42:47	35.05	35.10	35.10	-0.75	1	4334
11:42:45	35.10	35.15	35.10	-0.75	1	4333
11:42:40	35.10	35.15	35.10	-0.75	3	4332
11:42:33	35.05	35.10	35.10	-0.75	4	4329
11:42:33	35.10	35.15	35.10	-0.75	3	4325
11:42:15	35.10	35.15	35.10	-0.75	1	4322
11:41:58	35.10	35.15	35.10	-0.75	1	4321
11:41:19	35.10	35.15	35.10	-0.75	1	4320
11:40:59	35.10	35.15	35.10	-0.75	1	4319
11:40:54	35.10	35.15	35.10	-0.75	1	4318
11:40:01	35.10	35.15	35.15	-0.70	1	4317
11:39:50	35.10	35.15	35.15	-0.70	1	4316
11:39:49	35.15	35.20	35.15	-0.70	3	4315
11:38:26	35.10	35.20	35.20	-0.65	1	4312
11:38:04	35.15	35.20	35.15	-0.70	1	4311
11:38:02	35.15	35.20	35.15	-0.70	1	4310
11:37:53	35.15	35.20	35.15	-0.70	1	4309
11:37:15	35.15	35.20	35.20	-0.65	1	4308
11:37:14	35.15	35.20	35.20	-0.65	1	4307
11:37:02	35.15	35.20	35.20	-0.65	2	4306
11:36:47	35.10	35.20	35.20	-0.65	1	4304
11:36:10	35.15	35.20	35.20	-0.65	4	4303
11:35:56	35.10	35.20	35.20	-0.65	10	4299
11:35:55	35.20	35.25	35.20	-0.65	10	4289
11:35:41	35.20	35.25	35.25	-0.60	2	4279
11:35:14	35.20	35.25	35.25	-0.60	1	4277
11:35:07	35.20	35.25	35.25	-0.60	1	4276
11:35:05	35.20	35.25	35.25	-0.60	1	4275
11:35:05	35.20	35.25	35.25	-0.60	1	4274
11:35:04	35.20	35.25	35.25	-0.60	3	4273
11:35:01	35.25	35.30	35.25	-0.60	3	4270
11:34:58	35.20	35.25	35.25	-0.60	7	4267
11:34:46	35.15	35.25	35.25	-0.60	30	4260
11:34:30	35.25	35.30	35.25	-0.60	20	4230
11:34:30	35.25	35.30	35.25	-0.60	1	4210
11:34:20	35.20	35.25	35.30	-0.55	10	4209
11:34:20	35.20	35.25	35.25	-0.60	10	4199
11:34:19	35.15	35.20	35.20	-0.65	27	4189
11:34:19	35.15	35.20	35.20	-0.65	1	4162
11:34:19	35.15	35.20	35.20	-0.65	1	4161
11:34:19	35.10	35.15	35.15	-0.70	15	4160
11:34:06	35.10	35.15	35.15	-0.70	1	4145
11:33:27	35.10	35.15	35.10	-0.75	1	4144
11:33:16	35.10	35.15	35.15	-0.70	1	4143
11:33:10	35.10	35.15	35.15	-0.70	1	4142
11:32:47	35.05	35.10	35.10	-0.75	1	4141
11:32:47	35.10	35.15	35.10	-0.75	3	4140
11:32:19	35.05	35.10	35.10	-0.75	1	4137
11:30:25	35.05	35.10	35.10	-0.75	1	4136
11:30:20	35.05	35.10	35.10	-0.75	2	4135
11:29:26	35.10	35.15	35.10	-0.75	1	4133
11:29:21	35.05	35.10	35.10	-0.75	2	4132
11:29:14	35.10	35.15	35.10	-0.75	3	4130
11:29:01	35.10	35.15	35.15	-0.70	2	4127
11:28:47	35.10	35.15	35.15	-0.70	1	4125
11:28:25	35.15	35.20	35.15	-0.70	1	4124
11:28:23	35.10	35.15	35.15	-0.70	5	4123
11:28:23	35.10	35.15	35.15	-0.70	1	4118
11:28:23	35.10	35.15	35.15	-0.70	5	4117
11:28:23	35.05	35.10	35.10	-0.75	4	4112
11:28:23	35.00	35.05	35.10	-0.75	8	4108
11:28:23	35.00	35.05	35.05	-0.80	7	4100
11:28:14	35.00	35.05	35.05	-0.80	1	4093
11:28:14	34.90	34.95	35.00	-0.85	8	4092
11:28:14	34.90	34.95	34.95	-0.90	5	4084
11:28:12	34.90	34.95	34.90	-0.95	1	4079
11:27:55	34.90	34.95	34.90	-0.95	1	4078
11:27:25	34.85	34.90	34.90	-0.95	1	4077
11:27:21	34.85	34.90	34.90	-0.95	3	4076
11:27:21	34.85	34.90	34.90	-0.95	2	4073
11:27:06	34.85	34.90	34.90	-0.95	1	4071
11:27:06	34.85	34.90	34.90	-0.95	1	4070
11:26:57	34.85	34.90	34.90	-0.95	5	4069
11:26:53	34.85	34.90	34.85	-1.00	4	4064
11:26:42	34.85	34.90	34.90	-0.95	1	4060
11:26:07	34.85	34.90	34.85	-1.00	2	4059
11:26:06	34.80	34.85	34.85	-1.00	11	4057
11:26:06	34.80	34.85	34.85	-1.00	3	4046
11:26:05	34.80	34.85	34.85	-1.00	1	4043
11:26:04	34.80	34.85	34.80	-1.05	1	4042
11:25:47	34.75	34.80	34.80	-1.05	3	4041
11:25:47	34.80	34.85	34.80	-1.05	3	4038
11:25:40	34.75	34.85	34.75	-1.10	1	4035
11:25:38	34.75	34.80	34.80	-1.05	1	4034
11:25:38	34.75	34.80	34.80	-1.05	5	4033
11:25:35	34.75	34.80	34.75	-1.10	1	4028
11:25:22	34.75	34.80	34.75	-1.10	3	4027
11:25:18	34.75	34.80	34.75	-1.10	2	4024
11:25:02	34.75	34.80	34.75	-1.10	1	4022
11:24:53	34.70	34.80	34.70	-1.15	1	4021
11:24:53	34.75	34.85	34.75	-1.10	10	4020
11:24:53	34.75	34.80	34.80	-1.05	3	4010
11:24:53	34.70	34.75	34.75	-1.10	4	4007
11:24:53	34.75	34.80	34.75	-1.10	16	4003
11:24:53	34.80	34.85	34.80	-1.05	46	3987
11:24:53	34.80	34.85	34.80	-1.05	6	3941
11:24:51	34.80	34.85	34.80	-1.05	3	3935
11:24:47	34.80	34.85	34.80	-1.05	8	3932
11:24:29	34.80	34.85	34.80	-1.05	2	3924
11:24:16	34.80	34.85	34.80	-1.05	1	3922
11:24:10	34.80	34.85	34.80	-1.05	3	3921
11:23:59	34.80	34.85	34.80	-1.05	1	3918
11:23:52	34.80	34.85	34.80	-1.05	1	3917
11:23:46	34.80	34.85	34.80	-1.05	9	3916
11:23:41	34.80	34.85	34.80	-1.05	2	3907
11:23:38	34.80	34.85	34.80	-1.05	1	3905
11:23:35	34.80	34.85	34.80	-1.05	10	3904
11:23:31	34.80	34.85	34.80	-1.05	1	3894
11:23:25	34.80	34.85	34.80	-1.05	3	3893
11:23:18	34.80	34.85	34.80	-1.05	1	3890
11:22:58	34.80	34.85	34.80	-1.05	3	3889
11:22:47	34.80	34.85	34.80	-1.05	1	3886
11:22:43	34.80	34.85	34.80	-1.05	5	3885
11:22:27	34.80	34.85	34.80	-1.05	1	3880
11:21:10	34.80	34.85	34.85	-1.00	5	3879
11:21:04	34.80	34.85	34.85	-1.00	1	3874
11:20:59	34.85	34.90	34.85	-1.00	3	3873
11:20:59	34.80	34.85	34.85	-1.00	4	3870
11:20:57	34.80	34.85	34.85	-1.00	1	3866
11:20:53	34.80	34.85	34.85	-1.00	1	3865
11:20:50	34.80	34.85	34.85	-1.00	1	3864
11:20:31	34.80	34.85	34.85	-1.00	1	3863
11:20:23	34.80	34.85	34.85	-1.00	1	3862
11:20:00	34.80	34.85	34.85	-1.00	1	3861
11:19:38	34.85	34.90	34.85	-1.00	1	3860
11:19:38	34.80	34.85	34.85	-1.00	4	3859
11:19:31	34.80	34.85	34.85	-1.00	1	3855
11:19:30	34.80	34.85	34.85	-1.00	1	3854
11:19:19	34.80	34.85	34.85	-1.00	1	3853
11:19:14	34.80	34.85	34.85	-1.00	1	3852
11:19:09	34.80	34.85	34.85	-1.00	1	3851
11:19:04	34.85	34.90	34.85	-1.00	1	3850
11:19:02	34.85	34.90	34.85	-1.00	1	3849
11:18:39	34.85	34.90	34.85	-1.00	1	3848
11:18:27	34.85	34.90	34.85	-1.00	2	3847
11:18:09	34.80	34.85	34.85	-1.00	7	3845
11:17:43	34.80	34.85	34.85	-1.00	1	3838
11:17:33	34.85	34.90	34.85	-1.00	7	3837
11:17:32	34.85	34.90	34.85	-1.00	5	3830
11:17:32	34.85	34.90	34.85	-1.00	9	3825
11:17:32	34.85	34.90	34.85	-1.00	15	3816
11:16:05	34.85	34.90	34.90	-0.95	1	3801
11:16:01	34.85	34.90	34.90	-0.95	1	3800
11:15:54	34.85	34.90	34.90	-0.95	1	3799
11:15:47	34.85	34.90	34.85	-1.00	1	3798
11:15:37	34.85	34.90	34.90	-0.95	3	3797
11:15:31	34.85	34.90	34.90	-0.95	1	3794
11:15:24	34.85	34.90	34.90	-0.95	1	3793
11:14:06	34.85	34.90	34.85	-1.00	1	3792
11:13:58	34.85	34.90	34.85	-1.00	3	3791
11:13:55	34.85	34.90	34.85	-1.00	1	3788
11:13:27	34.85	34.90	34.85	-1.00	10	3787
11:13:14	34.85	34.90	34.85	-1.00	3	3777
11:13:14	34.90	34.95	34.90	-0.95	8	3774
11:13:14	34.90	34.95	34.90	-0.95	1	3766
11:13:14	34.90	34.95	34.90	-0.95	2	3765
11:13:14	34.90	34.95	34.90	-0.95	29	3763
11:13:14	34.90	34.95	34.90	-0.95	2	3734
11:13:14	34.90	34.95	34.90	-0.95	6	3732
11:12:19	34.90	34.95	34.90	-0.95	8	3726
11:11:23	34.90	34.95	34.90	-0.95	1	3718
11:11:07	34.90	34.95	34.90	-0.95	1	3717
11:10:32	34.90	34.95	34.95	-0.90	1	3716
11:10:21	34.90	34.95	34.90	-0.95	7	3715
11:09:38	34.95	35.00	34.95	-0.90	1	3708
11:09:27	34.90	34.95	34.95	-0.90	2	3707
11:09:01	34.90	34.95	34.95	-0.90	1	3705
11:09:01	34.90	34.95	34.95	-0.90	1	3704
11:08:52	34.90	34.95	34.95	-0.90	1	3703
11:08:08	34.95	35.00	34.95	-0.90	1	3702
11:07:45	34.90	34.95	34.95	-0.90	4	3701
11:07:14	34.95	35.00	34.95	-0.90	2	3697
11:06:27	34.90	35.00	35.00	-0.85	3	3695
11:05:57	34.95	35.00	34.90	-0.95	3	3692
11:05:57	34.95	35.00	34.95	-0.90	4	3689
11:05:56	34.95	35.00	35.00	-0.85	1	3685
11:05:31	35.00	35.05	35.00	-0.85	14	3684
11:05:13	34.95	35.00	35.00	-0.85	7	3670
11:05:11	34.95	35.00	35.00	-0.85	1	3663
11:04:49	34.90	34.95	35.00	-0.85	9	3662
11:04:49	34.90	34.95	34.95	-0.90	1	3653
11:04:48	34.95	35.00	34.95	-0.90	1	3652
11:04:11	34.90	34.95	34.95	-0.90	1	3651
11:04:06	34.95	35.00	34.95	-0.90	1	3650
11:04:06	34.90	34.95	34.95	-0.90	1	3649
11:04:02	34.90	34.95	34.95	-0.90	4	3648
11:03:57	34.90	34.95	34.90	-0.95	1	3644
11:03:52	34.90	34.95	34.90	-0.95	2	3643
11:02:30	34.90	34.95	34.95	-0.90	2	3641
11:01:48	34.95	35.00	34.95	-0.90	1	3639
11:01:45	34.90	35.00	34.90	-0.95	1	3638
11:01:12	34.90	35.00	34.90	-0.95	5	3637
11:00:53	34.90	34.95	34.95	-0.90	1	3632
11:00:48	34.90	34.95	34.95	-0.90	1	3631
11:00:47	34.90	34.95	34.95	-0.90	1	3630
11:00:37	34.90	34.95	34.95	-0.90	1	3629
11:00:14	34.90	34.95	34.90	-0.95	1	3628
10:59:34	34.90	34.95	34.95	-0.90	1	3627
10:59:32	34.95	35.00	34.95	-0.90	8	3626
10:59:32	34.95	35.00	34.95	-0.90	22	3618
10:59:06	34.95	35.00	34.95	-0.90	1	3596
10:58:59	34.95	35.00	35.00	-0.85	5	3595
10:58:57	34.95	35.00	35.00	-0.85	1	3590
10:58:56	34.95	35.00	34.95	-0.90	1	3589
10:58:28	35.00	35.05	35.00	-0.85	1	3588
10:58:16	34.95	35.00	35.00	-0.85	4	3587
10:56:28	34.95	35.00	35.00	-0.85	1	3583
10:56:07	34.95	35.00	35.00	-0.85	1	3582
10:54:45	34.95	35.00	34.95	-0.90	1	3581
10:54:19	34.90	34.95	34.95	-0.90	1	3580
10:54:17	34.95	35.00	34.95	-0.90	1	3579
10:54:13	34.95	35.00	34.95	-0.90	8	3578
10:53:38	34.90	34.95	34.95	-0.90	1	3570
10:53:32	34.95	35.00	34.95	-0.90	19	3569
10:53:32	34.95	35.00	34.95	-0.90	5	3550
10:53:24	34.95	35.00	34.95	-0.90	1	3545
10:52:29	35.00	35.05	35.00	-0.85	1	3544
10:52:07	35.00	35.05	35.00	-0.85	5	3543
10:51:55	35.00	35.05	35.00	-0.85	5	3538
10:51:17	35.00	35.05	35.00	-0.85	1	3533
10:51:17	35.00	35.05	35.00	-0.85	9	3532
10:51:03	34.95	35.00	35.00	-0.85	4	3523
10:50:30	34.95	35.00	35.00	-0.85	1	3519
10:50:27	34.95	35.00	35.00	-0.85	1	3518
10:50:19	34.95	35.00	35.00	-0.85	1	3517
10:50:09	34.95	35.00	35.00	-0.85	1	3516
10:49:36	35.00	35.05	35.00	-0.85	1	3515
10:49:33	35.00	35.05	35.00	-0.85	2	3514
10:49:23	34.95	35.00	35.00	-0.85	4	3512
10:49:10	34.90	34.95	34.95	-0.90	1	3508
10:48:58	34.90	34.95	34.95	-0.90	1	3507
10:48:57	34.90	34.95	34.90	-0.95	5	3506
10:48:54	34.95	35.00	34.95	-0.90	2	3501
10:48:54	34.95	35.00	34.95	-0.90	8	3499
10:48:47	34.90	34.95	34.95	-0.90	2	3491
10:48:34	34.95	35.00	34.95	-0.90	13	3489
10:48:34	35.00	35.05	35.00	-0.85	18	3476
10:48:34	35.00	35.05	35.00	-0.85	21	3458
10:48:30	35.00	35.05	35.00	-0.85	1	3437
10:48:24	35.00	35.05	35.05	-0.80	1	3436
10:48:12	35.00	35.05	35.05	-0.80	1	3435
10:47:56	35.00	35.05	35.05	-0.80	1	3434
10:47:35	35.00	35.05	35.05	-0.80	1	3433
10:47:31	35.00	35.05	35.05	-0.80	1	3432
10:46:58	35.00	35.05	35.05	-0.80	1	3431
10:46:42	35.05	35.10	35.05	-0.80	23	3430
10:46:42	35.05	35.10	35.05	-0.80	3	3407
10:46:32	35.10	35.15	35.10	-0.75	1	3404
10:46:09	35.05	35.15	35.15	-0.70	1	3403
10:45:22	35.05	35.15	35.15	-0.70	1	3402
10:45:17	35.10	35.15	35.10	-0.75	6	3401
10:45:03	35.15	35.20	35.15	-0.70	1	3395
10:44:26	35.15	35.20	35.15	-0.70	1	3394
10:44:02	35.15	35.20	35.15	-0.70	8	3393
10:44:02	35.15	35.20	35.15	-0.70	1	3385
10:43:54	35.15	35.25	35.15	-0.70	2	3384
10:43:24	35.20	35.25	35.20	-0.65	1	3382
10:42:37	35.15	35.20	35.20	-0.65	1	3381
10:42:25	35.15	35.20	35.20	-0.65	1	3380
10:42:10	35.15	35.20	35.20	-0.65	5	3379
10:41:55	35.15	35.20	35.20	-0.65	1	3374
10:41:25	35.15	35.20	35.25	-0.60	2	3373
10:41:25	35.15	35.20	35.20	-0.65	1	3371
10:41:13	35.15	35.20	35.20	-0.65	1	3370
10:41:03	35.20	35.25	35.20	-0.65	1	3369
10:40:43	35.20	35.30	35.20	-0.65	1	3368
10:40:31	35.20	35.25	35.30	-0.55	2	3367
10:40:31	35.20	35.25	35.25	-0.60	7	3365
10:40:30	35.20	35.25	35.20	-0.65	1	3358
10:40:30	35.20	35.25	35.20	-0.65	1	3357
10:39:19	35.20	35.30	35.15	-0.70	1	3356
10:39:19	35.20	35.30	35.20	-0.65	4	3355
10:39:17	35.15	35.20	35.30	-0.55	2	3351
10:39:17	35.15	35.20	35.25	-0.60	8	3349
10:39:17	35.15	35.20	35.20	-0.65	5	3341
10:39:05	35.10	35.15	35.15	-0.70	4	3336
10:38:59	35.10	35.15	35.15	-0.70	2	3332
10:37:27	35.05	35.10	35.10	-0.75	7	3330
10:37:21	35.05	35.10	35.10	-0.75	1	3323
10:37:09	35.05	35.10	35.10	-0.75	1	3322
10:37:04	35.05	35.10	35.10	-0.75	1	3321
10:36:53	35.05	35.10	35.10	-0.75	1	3320
10:36:30	35.05	35.15	35.05	-0.80	1	3319
10:36:30	35.05	35.15	35.05	-0.80	1	3318
10:36:29	35.05	35.15	35.15	-0.70	3	3317
10:35:43	35.10	35.15	35.10	-0.75	1	3314
10:35:36	35.05	35.10	35.10	-0.75	1	3313
10:35:01	35.10	35.15	35.10	-0.75	2	3312
10:35:01	35.00	35.10	35.10	-0.75	8	3310
10:35:01	35.05	35.10	35.05	-0.80	1	3302
10:34:56	35.00	35.10	35.10	-0.75	4	3301
10:34:54	35.05	35.10	35.05	-0.80	3	3297
10:34:31	35.00	35.05	35.05	-0.80	5	3294
10:34:21	35.00	35.05	35.05	-0.80	1	3289
10:33:49	35.00	35.05	35.05	-0.80	1	3288
10:33:38	35.00	35.05	35.05	-0.80	1	3287
10:33:27	35.05	35.10	35.05	-0.80	2	3286
10:33:20	35.00	35.05	35.05	-0.80	3	3284
10:33:01	35.00	35.05	35.05	-0.80	1	3281
10:32:23	35.00	35.05	35.05	-0.80	1	3280
10:32:19	35.00	35.05	35.05	-0.80	1	3279
10:32:04	34.95	35.00	35.00	-0.85	7	3278
10:31:50	34.95	35.00	35.00	-0.85	3	3271
10:31:22	34.95	35.00	34.95	-0.90	10	3268
10:30:57	35.00	35.05	35.00	-0.85	3	3258
10:30:44	35.00	35.05	35.00	-0.85	1	3255
10:30:32	34.95	35.00	35.00	-0.85	2	3254
10:30:19	35.00	35.05	35.00	-0.85	2	3252
10:30:10	34.95	35.00	35.00	-0.85	6	3250
10:30:04	34.95	35.00	35.00	-0.85	1	3244
10:29:55	34.95	35.00	35.00	-0.85	2	3243
10:29:49	34.95	35.00	35.00	-0.85	1	3241
10:29:21	34.95	35.00	35.00	-0.85	2	3240
10:29:21	34.95	35.00	34.95	-0.90	1	3238
10:29:15	34.95	35.00	35.00	-0.85	1	3237
10:29:13	34.95	35.00	35.00	-0.85	5	3236
10:28:56	34.95	35.00	35.00	-0.85	2	3231
10:28:50	34.95	35.00	35.00	-0.85	1	3229
10:27:57	35.00	35.05	35.00	-0.85	6	3228
10:27:52	35.00	35.05	35.05	-0.80	1	3222
10:27:52	35.00	35.05	35.00	-0.85	4	3221
10:27:51	35.05	35.10	35.00	-0.85	19	3217
10:27:51	35.05	35.10	35.05	-0.80	1	3198
10:27:35	35.05	35.10	35.05	-0.80	3	3197
10:27:23	35.05	35.10	35.05	-0.80	1	3194
10:27:11	35.05	35.10	35.05	-0.80	1	3193
10:26:59	35.05	35.10	35.05	-0.80	2	3192
10:26:58	35.05	35.10	35.10	-0.75	1	3190
10:26:50	35.05	35.10	35.05	-0.80	1	3189
10:26:43	35.05	35.10	35.05	-0.80	1	3188
10:26:38	35.05	35.10	35.05	-0.80	1	3187
10:26:29	35.00	35.05	35.05	-0.80	1	3186
10:26:14	35.00	35.05	35.05	-0.80	3	3185
10:26:10	35.00	35.05	35.05	-0.80	3	3182
10:26:10	35.00	35.05	35.00	-0.85	1	3179
10:26:02	35.00	35.05	35.05	-0.80	5	3178
10:25:51	35.00	35.05	35.05	-0.80	5	3173
10:25:42	35.00	35.05	35.00	-0.85	10	3168
10:25:38	35.05	35.10	35.05	-0.80	2	3158
10:25:36	35.05	35.15	35.05	-0.80	7	3156
10:25:36	35.10	35.15	35.10	-0.75	1	3149
10:25:36	35.10	35.15	35.10	-0.75	6	3148
10:25:36	35.10	35.15	35.10	-0.75	10	3142
10:24:33	35.10	35.15	35.10	-0.75	1	3132
10:24:19	35.10	35.15	35.15	-0.70	5	3131
10:24:01	35.10	35.15	35.15	-0.70	1	3126
10:24:00	35.10	35.15	35.15	-0.70	1	3125
10:22:50	35.15	35.20	35.15	-0.70	6	3124
10:22:19	35.20	35.25	35.20	-0.65	13	3118
10:22:18	35.20	35.25	35.20	-0.65	3	3105
10:22:18	35.20	35.25	35.20	-0.65	6	3102
10:22:09	35.20	35.25	35.25	-0.60	1	3096
10:21:44	35.20	35.25	35.25	-0.60	5	3095
10:21:40	35.20	35.25	35.25	-0.60	2	3090
10:21:28	35.20	35.25	35.20	-0.65	4	3088
10:21:25	35.20	35.25	35.25	-0.60	1	3084
10:20:59	35.20	35.30	35.20	-0.65	2	3083
10:20:59	35.10	35.15	35.20	-0.65	24	3081
10:20:59	35.10	35.15	35.15	-0.70	15	3057
10:20:01	35.10	35.20	35.20	-0.65	2	3042
10:19:53	35.15	35.20	35.15	-0.70	1	3040
10:19:28	35.05	35.10	35.10	-0.75	4	3039
10:19:28	35.05	35.10	35.10	-0.75	1	3035
10:19:24	35.05	35.10	35.10	-0.75	5	3034
10:19:23	35.05	35.10	35.10	-0.75	5	3029
10:19:20	35.05	35.10	35.10	-0.75	1	3024
10:18:57	35.05	35.10	35.05	-0.80	1	3023
10:18:36	35.05	35.10	35.10	-0.75	3	3022
10:18:31	35.15	35.20	35.10	-0.75	4	3019
10:18:31	35.15	35.20	35.15	-0.70	3	3015
10:17:45	35.20	35.25	35.20	-0.65	1	3012
10:17:08	35.10	35.20	35.20	-0.65	2	3011
10:17:07	35.20	35.25	35.20	-0.65	1	3009
10:17:04	35.30	35.35	35.30	-0.55	10	3008
10:17:04	35.25	35.30	35.30	-0.55	1	2998
10:17:01	35.30	35.35	35.30	-0.55	1	2997
10:16:56	35.30	35.35	35.30	-0.55	1	2996
10:16:56	35.30	35.40	35.30	-0.55	7	2995
10:16:56	35.30	35.40	35.30	-0.55	15	2988
10:16:56	35.35	35.40	35.35	-0.50	1	2973
10:16:56	35.35	35.40	35.35	-0.50	4	2972
10:16:55	35.30	35.35	35.45	-0.40	16	2968
10:16:55	35.30	35.35	35.40	-0.45	9	2952
10:16:55	35.30	35.35	35.35	-0.50	5	2943
10:16:54	35.30	35.35	35.30	-0.55	1	2938
10:16:53	35.30	35.35	35.35	-0.50	1	2937
10:16:43	35.25	35.35	35.35	-0.50	12	2936
10:16:43	35.20	35.30	35.30	-0.55	18	2924
10:16:43	35.15	35.25	35.30	-0.55	13	2906
10:16:43	35.15	35.25	35.25	-0.60	17	2893
10:16:43	35.20	35.25	35.20	-0.65	1	2876
10:16:42	35.10	35.20	35.20	-0.65	9	2875
10:16:42	35.10	35.15	35.15	-0.70	6	2866
10:16:42	35.05	35.10	35.10	-0.75	2	2860
10:16:25	35.00	35.10	35.00	-0.85	5	2858
10:16:22	35.00	35.05	35.05	-0.80	5	2853
10:16:19	35.00	35.05	35.05	-0.80	1	2848
10:16:17	35.00	35.05	35.00	-0.85	1	2847
10:16:10	35.00	35.05	35.05	-0.80	3	2846
10:16:08	35.00	35.05	35.05	-0.80	2	2843
10:16:03	34.95	35.00	35.00	-0.85	30	2841
10:16:03	34.90	34.95	34.95	-0.90	1	2811
10:16:01	34.95	35.00	34.95	-0.90	1	2810
10:15:56	34.90	34.95	34.95	-0.90	1	2809
10:15:56	34.90	34.95	34.95	-0.90	1	2808
10:15:53	34.90	35.00	34.90	-0.95	1	2807
10:15:48	34.85	34.90	34.90	-0.95	3	2806
10:15:48	34.90	35.00	34.90	-0.95	6	2803
10:15:43	34.90	34.95	34.95	-0.90	1	2797
10:15:39	34.90	34.95	34.95	-0.90	1	2796
10:15:34	34.90	34.95	34.95	-0.90	1	2795
10:15:33	34.85	34.90	34.90	-0.95	2	2794
10:15:33	34.90	35.00	34.90	-0.95	5	2792
10:15:30	34.90	34.95	34.95	-0.90	1	2787
10:15:21	34.90	35.00	34.90	-0.95	1	2786
10:15:15	34.90	35.00	34.90	-0.95	1	2785
10:15:15	34.90	35.00	34.90	-0.95	2	2784
10:15:14	34.90	34.95	34.95	-0.90	3	2782
10:15:14	34.90	34.95	34.95	-0.90	5	2779
10:15:07	34.90	34.95	34.90	-0.95	1	2774
10:15:00	34.90	34.95	34.90	-0.95	2	2773
10:14:58	34.90	34.95	34.90	-0.95	2	2771
10:14:57	34.90	34.95	34.90	-0.95	1	2769
10:14:56	34.90	34.95	34.90	-0.95	1	2768
10:14:45	34.90	34.95	34.90	-0.95	1	2767
10:14:42	34.90	34.95	34.90	-0.95	1	2766
10:14:34	34.85	34.90	34.90	-0.95	2	2765
10:14:33	34.90	34.95	34.90	-0.95	19	2763
10:14:33	34.90	34.95	34.90	-0.95	6	2744
10:14:30	34.90	34.95	34.90	-0.95	1	2738
10:14:28	34.90	34.95	34.90	-0.95	1	2737
10:14:28	34.95	35.00	34.95	-0.90	13	2736
10:14:27	35.00	35.05	35.00	-0.85	41	2723
10:14:27	35.00	35.05	35.00	-0.85	7	2682
10:14:27	35.00	35.05	35.00	-0.85	100	2675
10:14:10	35.00	35.05	35.00	-0.85	7	2575
10:14:00	35.00	35.05	35.00	-0.85	1	2568
10:13:59	35.00	35.05	35.00	-0.85	1	2567
10:13:51	35.00	35.05	35.00	-0.85	1	2566
10:13:51	35.00	35.05	35.00	-0.85	2	2565
10:13:51	35.00	35.05	35.00	-0.85	25	2563
10:13:48	35.00	35.05	35.05	-0.80	2	2538
10:13:41	35.00	35.05	35.05	-0.80	1	2536
10:13:38	35.00	35.05	35.05	-0.80	1	2535
10:13:31	35.00	35.05	35.05	-0.80	1	2534
10:13:11	35.00	35.05	35.05	-0.80	2	2533
10:13:05	35.05	35.10	35.05	-0.80	8	2531
10:13:05	35.05	35.10	35.05	-0.80	1	2523
10:13:01	35.05	35.10	35.05	-0.80	4	2522
10:12:59	35.05	35.10	35.05	-0.80	20	2518
10:12:45	35.05	35.10	35.05	-0.80	2	2498
10:12:44	35.05	35.10	35.05	-0.80	4	2496
10:12:22	35.05	35.10	35.05	-0.80	13	2492
10:12:07	35.05	35.10	35.05	-0.80	3	2479
10:11:59	35.05	35.10	35.05	-0.80	10	2476
10:11:58	35.05	35.10	35.10	-0.75	2	2466
10:11:38	35.10	35.15	35.10	-0.75	15	2464
10:11:21	35.10	35.15	35.10	-0.75	4	2449
10:10:52	35.05	35.10	35.10	-0.75	2	2445
10:10:12	35.10	35.15	35.10	-0.75	1	2443
10:09:54	35.10	35.15	35.10	-0.75	1	2442
10:09:54	35.05	35.15	35.15	-0.70	1	2441
10:09:51	35.10	35.15	35.10	-0.75	1	2440
10:09:39	35.10	35.15	35.15	-0.70	1	2439
10:09:35	35.10	35.15	35.10	-0.75	1	2438
10:09:25	35.10	35.20	35.10	-0.75	4	2437
10:09:25	35.05	35.10	35.10	-0.75	4	2433
10:09:25	35.10	35.20	35.10	-0.75	6	2429
10:09:21	35.10	35.20	35.10	-0.75	1	2423
10:08:21	35.10	35.20	35.10	-0.75	1	2422
10:08:18	35.05	35.10	35.10	-0.75	2	2421
10:08:17	35.05	35.10	35.10	-0.75	1	2419
10:08:09	35.15	35.25	35.10	-0.75	10	2418
10:08:09	35.15	35.25	35.15	-0.70	10	2408
10:07:52	35.15	35.20	35.20	-0.65	1	2398
10:07:14	35.15	35.20	35.15	-0.70	1	2397
10:07:14	35.20	35.25	35.20	-0.65	1	2396
10:07:00	35.15	35.25	35.25	-0.60	1	2395
10:06:43	35.15	35.20	35.20	-0.65	1	2394
10:06:31	35.15	35.20	35.20	-0.65	1	2393
10:06:22	35.15	35.20	35.20	-0.65	1	2392
10:05:32	35.15	35.20	35.20	-0.65	1	2391
10:04:07	35.15	35.20	35.20	-0.65	1	2390
10:03:55	35.10	35.15	35.15	-0.70	6	2389
10:03:14	35.10	35.15	35.10	-0.75	1	2383
10:03:12	35.05	35.10	35.10	-0.75	2	2382
10:03:12	35.10	35.15	35.10	-0.75	3	2380
10:03:07	35.10	35.15	35.10	-0.75	3	2377
10:02:59	35.10	35.15	35.10	-0.75	1	2374
10:02:39	35.05	35.10	35.10	-0.75	1	2373
10:02:31	35.05	35.10	35.10	-0.75	1	2372
10:02:31	35.05	35.10	35.10	-0.75	2	2371
10:02:19	35.10	35.15	35.10	-0.75	3	2369
10:02:18	35.10	35.15	35.10	-0.75	1	2366
10:02:07	35.10	35.15	35.10	-0.75	1	2365
10:01:57	35.10	35.15	35.05	-0.80	2	2364
10:01:57	35.10	35.15	35.10	-0.75	2	2362
10:01:47	35.05	35.10	35.10	-0.75	1	2360
10:01:47	35.05	35.10	35.10	-0.75	1	2359
10:01:47	35.10	35.20	35.10	-0.75	5	2358
10:01:38	35.10	35.15	35.20	-0.65	4	2353
10:01:38	35.10	35.15	35.15	-0.70	1	2349
10:01:33	35.05	35.10	35.10	-0.75	3	2348
10:01:31	35.05	35.10	35.10	-0.75	6	2345
10:01:31	35.10	35.15	35.10	-0.75	1	2339
10:01:26	35.10	35.20	35.20	-0.65	1	2338
10:01:23	35.15	35.20	35.05	-0.80	35	2337
10:01:23	35.15	35.20	35.10	-0.75	11	2302
10:01:23	35.15	35.20	35.15	-0.70	4	2291
10:00:41	35.15	35.20	35.15	-0.70	2	2287
10:00:30	35.10	35.25	35.10	-0.75	1	2285
10:00:19	35.15	35.25	35.10	-0.75	6	2284
10:00:19	35.15	35.25	35.15	-0.70	4	2278
09:59:53	35.10	35.15	35.15	-0.70	4	2274
09:59:53	35.10	35.15	35.15	-0.70	1	2270
09:59:30	35.10	35.15	35.15	-0.70	1	2269
09:59:28	35.05	35.10	35.10	-0.75	3	2268
09:59:28	35.10	35.15	35.10	-0.75	7	2265
09:59:24	35.10	35.15	35.10	-0.75	1	2258
09:59:24	35.10	35.15	35.10	-0.75	1	2257
09:59:15	35.10	35.15	35.10	-0.75	1	2256
09:59:14	35.10	35.15	35.10	-0.75	2	2255
09:59:12	35.10	35.15	35.10	-0.75	2	2253
09:59:05	35.10	35.15	35.10	-0.75	3	2251
09:58:59	35.10	35.20	35.05	-0.80	14	2248
09:58:59	35.10	35.20	35.10	-0.75	16	2234
09:58:54	35.10	35.15	35.15	-0.70	2	2218
09:58:41	35.10	35.20	35.10	-0.75	1	2216
09:58:40	35.15	35.20	35.15	-0.70	1	2215
09:58:34	35.10	35.25	35.10	-0.75	1	2214
09:58:33	35.15	35.25	35.15	-0.70	1	2213
09:58:33	35.20	35.25	35.20	-0.65	1	2212
09:58:29	35.15	35.25	35.05	-0.80	4	2211
09:58:29	35.15	35.25	35.10	-0.75	31	2207
09:58:29	35.15	35.25	35.15	-0.70	4	2176
09:58:28	35.20	35.25	35.20	-0.65	2	2172
09:58:27	35.25	35.30	35.25	-0.60	1	2170
09:58:27	35.25	35.30	35.25	-0.60	1	2169
09:58:18	35.25	35.30	35.25	-0.60	1	2168
09:58:17	35.15	35.25	35.25	-0.60	2	2167
09:58:15	35.10	35.15	35.15	-0.70	4	2165
09:58:15	35.25	35.30	35.15	-0.70	15	2161
09:58:15	35.25	35.30	35.20	-0.65	23	2146
09:58:15	35.25	35.30	35.25	-0.60	8	2123
09:57:47	35.25	35.30	35.25	-0.60	1	2115
09:57:47	35.20	35.25	35.25	-0.60	1	2114
09:57:43	35.20	35.25	35.25	-0.60	1	2113
09:57:39	35.20	35.30	35.20	-0.65	2	2112
09:57:22	35.25	35.30	35.25	-0.60	3	2110
09:57:17	35.25	35.30	35.25	-0.60	8	2107
09:56:52	35.25	35.30	35.25	-0.60	1	2099
09:56:33	35.25	35.30	35.25	-0.60	2	2098
09:56:33	35.25	35.30	35.25	-0.60	3	2096
09:56:21	35.25	35.30	35.25	-0.60	5	2093
09:56:13	35.25	35.30	35.25	-0.60	1	2088
09:56:13	35.30	35.35	35.30	-0.55	1	2087
09:56:09	35.30	35.35	35.30	-0.55	1	2086
09:56:08	35.25	35.30	35.30	-0.55	1	2085
09:56:00	35.30	35.35	35.30	-0.55	3	2084
09:55:58	35.25	35.35	35.35	-0.50	3	2081
09:55:24	35.25	35.35	35.35	-0.50	3	2078
09:55:14	35.25	35.30	35.30	-0.55	3	2075
09:55:08	35.25	35.30	35.30	-0.55	2	2072
09:54:26	35.25	35.30	35.30	-0.55	1	2070
09:53:13	35.25	35.30	35.30	-0.55	3	2069
09:52:52	35.25	35.30	35.30	-0.55	1	2066
09:52:42	35.25	35.30	35.30	-0.55	2	2065
09:52:41	35.25	35.30	35.30	-0.55	1	2063
09:52:40	35.25	35.30	35.30	-0.55	1	2062
09:52:34	35.25	35.30	35.30	-0.55	1	2061
09:52:34	35.25	35.30	35.25	-0.60	1	2060
09:51:49	35.25	35.30	35.25	-0.60	1	2059
09:50:59	35.25	35.30	35.25	-0.60	1	2058
09:50:39	35.25	35.30	35.25	-0.60	2	2057
09:50:39	35.25	35.30	35.25	-0.60	1	2055
09:50:31	35.25	35.30	35.25	-0.60	2	2054
09:50:29	35.25	35.30	35.25	-0.60	2	2052
09:50:04	35.20	35.25	35.25	-0.60	9	2050
09:50:00	35.20	35.25	35.20	-0.65	1	2041
09:49:46	35.20	35.25	35.20	-0.65	1	2040
09:49:42	35.20	35.25	35.20	-0.65	1	2039
09:49:42	35.20	35.25	35.20	-0.65	4	2038
09:49:18	35.20	35.25	35.20	-0.65	1	2034
09:49:07	35.20	35.25	35.20	-0.65	1	2033
09:48:57	35.20	35.25	35.20	-0.65	12	2032
09:48:52	35.20	35.25	35.25	-0.60	2	2020
09:48:50	35.20	35.25	35.20	-0.65	1	2018
09:48:38	35.20	35.25	35.25	-0.60	1	2017
09:48:37	35.25	35.30	35.25	-0.60	3	2016
09:47:42	35.35	35.40	35.30	-0.55	7	2013
09:47:42	35.35	35.40	35.35	-0.50	7	2006
09:47:17	35.35	35.40	35.40	-0.45	1	1999
09:47:13	35.35	35.40	35.35	-0.50	1	1998
09:46:59	35.35	35.40	35.40	-0.45	1	1997
09:46:55	35.35	35.40	35.35	-0.50	1	1996
09:46:32	35.35	35.40	35.35	-0.50	1	1995
09:46:22	35.30	35.35	35.35	-0.50	2	1994
09:46:13	35.30	35.35	35.35	-0.50	1	1992
09:46:05	35.25	35.30	35.30	-0.55	9	1991
09:46:03	35.25	35.30	35.25	-0.60	1	1982
09:45:47	35.25	35.30	35.30	-0.55	1	1981
09:45:39	35.25	35.30	35.25	-0.60	1	1980
09:45:12	35.20	35.25	35.25	-0.60	9	1979
09:45:12	35.20	35.25	35.25	-0.60	1	1970
09:45:08	35.20	35.25	35.25	-0.60	1	1969
09:45:07	35.25	35.30	35.25	-0.60	9	1968
09:44:53	35.25	35.30	35.25	-0.60	2	1959
09:44:44	35.20	35.25	35.25	-0.60	1	1957
09:44:40	35.20	35.25	35.25	-0.60	2	1956
09:44:28	35.25	35.30	35.25	-0.60	1	1954
09:44:24	35.30	35.35	35.30	-0.55	4	1953
09:44:23	35.25	35.35	35.25	-0.60	1	1949
09:44:18	35.25	35.40	35.25	-0.60	1	1948
09:44:18	35.30	35.35	35.30	-0.55	1	1947
09:44:15	35.30	35.40	35.30	-0.55	1	1946
09:44:02	35.35	35.45	35.35	-0.50	2	1945
09:43:57	35.35	35.45	35.35	-0.50	2	1943
09:43:53	35.35	35.40	35.40	-0.45	2	1941
09:43:44	35.40	35.45	35.40	-0.45	1	1939
09:43:38	35.35	35.45	35.35	-0.50	1	1938
09:43:36	35.40	35.45	35.40	-0.45	1	1937
09:43:09	35.30	35.35	35.35	-0.50	1	1936
09:43:09	35.30	35.35	35.35	-0.50	1	1935
09:43:00	35.25	35.30	35.30	-0.55	20	1934
09:42:56	35.25	35.30	35.25	-0.60	5	1914
09:42:44	35.30	35.35	35.30	-0.55	3	1909
09:42:35	35.30	35.40	35.30	-0.55	3	1906
09:42:23	35.35	35.40	35.35	-0.50	1	1903
09:42:23	35.35	35.40	35.35	-0.50	2	1902
09:42:04	35.35	35.40	35.35	-0.50	5	1900
09:42:02	35.35	35.40	35.40	-0.45	10	1895
09:41:30	35.35	35.40	35.40	-0.45	1	1885
09:41:13	35.35	35.40	35.40	-0.45	1	1884
09:41:07	35.35	35.40	35.40	-0.45	1	1883
09:41:06	35.40	35.45	35.40	-0.45	8	1882
09:40:38	35.45	35.50	35.45	-0.40	1	1874
09:40:35	35.45	35.50	35.50	-0.35	4	1873
09:40:34	35.40	35.45	35.45	-0.40	2	1869
09:40:32	35.40	35.45	35.45	-0.40	3	1867
09:40:05	35.45	35.50	35.45	-0.40	2	1864
09:39:56	35.35	35.45	35.35	-0.50	1	1862
09:39:53	35.35	35.40	35.40	-0.45	2	1861
09:39:44	35.35	35.40	35.35	-0.50	1	1859
09:39:39	35.30	35.35	35.35	-0.50	8	1858
09:39:35	35.25	35.30	35.30	-0.55	21	1850
09:39:34	35.20	35.25	35.25	-0.60	3	1829
09:39:34	35.20	35.25	35.25	-0.60	1	1826
09:39:31	35.20	35.25	35.25	-0.60	2	1825
09:39:02	35.20	35.25	35.25	-0.60	2	1823
09:38:54	35.25	35.30	35.25	-0.60	2	1821
09:38:54	35.15	35.25	35.25	-0.60	3	1819
09:38:52	35.20	35.25	35.20	-0.65	1	1816
09:38:50	35.20	35.25	35.20	-0.65	8	1815
09:38:50	35.20	35.25	35.20	-0.65	3	1807
09:38:48	35.20	35.25	35.20	-0.65	1	1804
09:38:46	35.20	35.25	35.20	-0.65	8	1803
09:38:45	35.20	35.25	35.25	-0.60	4	1795
09:38:38	35.20	35.25	35.20	-0.65	1	1791
09:38:37	35.20	35.25	35.25	-0.60	5	1790
09:38:37	35.20	35.25	35.20	-0.65	22	1785
09:38:32	35.20	35.25	35.25	-0.60	5	1763
09:38:28	35.25	35.30	35.25	-0.60	2	1758
09:38:26	35.25	35.30	35.25	-0.60	15	1756
09:38:24	35.25	35.30	35.25	-0.60	1	1741
09:38:23	35.25	35.30	35.30	-0.55	1	1740
09:38:21	35.25	35.30	35.25	-0.60	1	1739
09:38:20	35.25	35.30	35.25	-0.60	2	1738
09:38:17	35.25	35.30	35.30	-0.55	1	1736
09:38:10	35.30	35.35	35.30	-0.55	13	1735
09:38:10	35.30	35.35	35.30	-0.55	1	1722
09:38:03	35.30	35.35	35.35	-0.50	1	1721
09:38:00	35.30	35.35	35.30	-0.55	2	1720
09:38:00	35.30	35.35	35.30	-0.55	2	1718
09:37:59	35.30	35.35	35.35	-0.50	3	1716
09:37:58	35.30	35.35	35.35	-0.50	5	1713
09:37:51	35.30	35.35	35.35	-0.50	10	1708
09:37:40	35.30	35.35	35.35	-0.50	1	1698
09:37:23	35.45	35.50	35.35	-0.50	20	1697
09:37:23	35.45	35.50	35.40	-0.45	4	1677
09:37:23	35.45	35.50	35.45	-0.40	6	1673
09:37:18	35.45	35.50	35.45	-0.40	1	1667
09:37:06	35.45	35.50	35.45	-0.40	1	1666
09:37:06	35.45	35.50	35.45	-0.40	1	1665
09:36:59	35.45	35.50	35.45	-0.40	1	1664
09:36:58	35.40	35.45	35.45	-0.40	3	1663
09:36:48	35.40	35.45	35.40	-0.45	1	1660
09:36:39	35.40	35.45	35.40	-0.45	2	1659
09:36:31	35.35	35.40	35.40	-0.45	4	1657
09:36:31	35.35	35.40	35.40	-0.45	3	1653
09:36:29	35.40	35.45	35.40	-0.45	1	1650
09:36:28	35.35	35.40	35.40	-0.45	2	1649
09:36:12	35.40	35.45	35.40	-0.45	3	1647
09:36:09	35.40	35.45	35.40	-0.45	1	1644
09:35:58	35.40	35.45	35.40	-0.45	1	1643
09:35:57	35.35	35.40	35.40	-0.45	14	1642
09:35:55	35.35	35.40	35.35	-0.50	1	1628
09:35:48	35.30	35.35	35.35	-0.50	6	1627
09:35:47	35.30	35.40	35.40	-0.45	1	1621
09:35:47	35.35	35.40	35.35	-0.50	10	1620
09:35:45	35.35	35.40	35.35	-0.50	3	1610
09:35:35	35.35	35.40	35.35	-0.50	4	1607
09:35:33	35.35	35.40	35.35	-0.50	15	1603
09:35:20	35.35	35.40	35.40	-0.45	2	1588
09:35:07	35.40	35.45	35.40	-0.45	10	1586
09:35:06	35.40	35.45	35.40	-0.45	1	1576
09:35:02	35.35	35.40	35.40	-0.45	5	1575
09:35:01	35.35	35.40	35.40	-0.45	2	1570
09:35:00	35.40	35.45	35.40	-0.45	1	1568
09:34:53	35.40	35.45	35.40	-0.45	2	1567
09:34:51	35.40	35.45	35.40	-0.45	2	1565
09:34:50	35.35	35.40	35.40	-0.45	2	1563
09:34:49	35.35	35.40	35.40	-0.45	1	1561
09:34:46	35.40	35.45	35.40	-0.45	2	1560
09:34:40	35.40	35.45	35.40	-0.45	8	1558
09:34:40	35.35	35.40	35.40	-0.45	2	1550
09:34:40	35.35	35.40	35.40	-0.45	3	1548
09:34:36	35.40	35.45	35.40	-0.45	1	1545
09:34:33	35.35	35.40	35.40	-0.45	1	1544
09:34:33	35.35	35.40	35.40	-0.45	1	1543
09:34:31	35.40	35.45	35.40	-0.45	7	1542
09:34:30	35.40	35.45	35.40	-0.45	10	1535
09:34:20	35.45	35.50	35.45	-0.40	1	1525
09:34:20	35.45	35.50	35.45	-0.40	1	1524
09:34:20	35.45	35.50	35.45	-0.40	13	1523
09:34:19	35.45	35.50	35.45	-0.40	2	1510
09:34:13	35.45	35.50	35.45	-0.40	1	1508
09:34:09	35.45	35.50	35.50	-0.35	1	1507
09:34:07	35.45	35.50	35.45	-0.40	1	1506
09:33:44	35.50	35.55	35.50	-0.35	1	1505
09:33:42	35.50	35.55	35.50	-0.35	1	1504
09:33:41	35.50	35.55	35.50	-0.35	4	1503
09:33:30	35.50	35.55	35.50	-0.35	1	1499
09:33:27	35.50	35.55	35.50	-0.35	1	1498
09:33:27	35.50	35.55	35.50	-0.35	2	1497
09:33:25	35.50	35.55	35.50	-0.35	10	1495
09:33:19	35.50	35.55	35.55	-0.30	1	1485
09:33:18	35.50	35.55	35.55	-0.30	1	1484
09:33:15	35.50	35.55	35.55	-0.30	3	1483
09:33:13	35.50	35.55	35.55	-0.30	1	1480
09:32:59	35.50	35.55	35.55	-0.30	4	1479
09:32:54	35.50	35.55	35.50	-0.35	1	1475
09:32:45	35.50	35.55	35.50	-0.35	1	1474
09:32:43	35.50	35.55	35.50	-0.35	1	1473
09:32:30	35.50	35.55	35.50	-0.35	1	1472
09:32:23	35.50	35.55	35.50	-0.35	1	1471
09:32:22	35.50	35.55	35.50	-0.35	1	1470
09:32:21	35.50	35.55	35.55	-0.30	1	1469
09:32:10	35.45	35.50	35.50	-0.35	1	1468
09:32:05	35.50	35.55	35.50	-0.35	1	1467
09:31:56	35.45	35.55	35.45	-0.40	3	1466
09:31:55	35.45	35.50	35.50	-0.35	1	1463
09:31:38	35.40	35.50	35.50	-0.35	1	1462
09:31:37	35.45	35.55	35.40	-0.45	2	1461
09:31:37	35.45	35.55	35.45	-0.40	3	1459
09:31:34	35.40	35.45	35.45	-0.40	19	1456
09:31:34	35.35	35.40	35.40	-0.45	12	1437
09:31:32	35.35	35.40	35.35	-0.50	1	1425
09:31:29	35.35	35.40	35.35	-0.50	1	1424
09:31:25	35.35	35.40	35.35	-0.50	1	1423
09:31:22	35.35	35.40	35.35	-0.50	1	1422
09:31:20	35.35	35.40	35.35	-0.50	1	1421
09:31:19	35.35	35.40	35.35	-0.50	1	1420
09:31:13	35.40	35.45	35.35	-0.50	10	1419
09:31:13	35.40	35.45	35.40	-0.45	5	1409
09:31:13	35.40	35.45	35.40	-0.45	8	1404
09:31:11	35.40	35.45	35.40	-0.45	1	1396
09:31:09	35.40	35.45	35.40	-0.45	1	1395
09:31:06	35.40	35.45	35.45	-0.40	1	1394
09:30:57	35.40	35.45	35.40	-0.45	1	1393
09:30:49	35.40	35.45	35.40	-0.45	1	1392
09:30:49	35.40	35.45	35.40	-0.45	1	1391
09:30:45	35.40	35.45	35.45	-0.40	1	1390
09:30:36	35.40	35.45	35.45	-0.40	1	1389
09:30:30	35.45	35.50	35.45	-0.40	15	1388
09:30:30	35.50	35.55	35.50	-0.35	76	1373
09:30:30	35.50	35.55	35.50	-0.35	2	1297
09:30:30	35.50	35.55	35.50	-0.35	8	1295
09:30:30	35.55	35.60	35.55	-0.30	9	1287
09:30:30	35.55	35.65	35.55	-0.30	5	1278
09:30:30	35.60	35.65	35.60	-0.25	24	1273
09:30:30	35.60	35.65	35.60	-0.25	3	1249
09:30:30	35.60	35.65	35.60	-0.25	5	1246
09:30:30	35.60	35.65	35.60	-0.25	1	1241
09:30:29	35.60	35.65	35.60	-0.25	3	1240
09:30:29	35.60	35.65	35.60	-0.25	3	1237
09:30:29	35.60	35.65	35.60	-0.25	24	1234
09:30:29	35.60	35.65	35.60	-0.25	2	1210
09:30:29	35.60	35.65	35.60	-0.25	16	1208
09:30:29	35.60	35.65	35.60	-0.25	5	1192
09:30:26	35.65	35.70	35.65	-0.20	31	1187
09:30:23	35.70	35.75	35.70	-0.15	17	1156
09:30:22	35.70	35.75	35.70	-0.15	5	1139
09:30:12	35.70	35.75	35.75	-0.10	1	1134
09:29:36	35.70	35.75	35.70	-0.15	2	1133
09:29:30	35.70	35.75	35.70	-0.15	2	1131
09:28:55	35.70	35.75	35.70	-0.15	1	1129
09:28:47	35.70	35.75	35.70	-0.15	1	1128
09:28:21	35.70	35.80	35.70	-0.15	2	1127
09:28:21	35.70	35.80	35.80	-0.05	2	1125
09:28:15	35.70	35.75	35.75	-0.10	1	1123
09:28:14	35.70	35.80	35.70	-0.15	1	1122
09:28:12	35.75	35.80	35.75	-0.10	1	1121
09:28:08	35.75	35.80	35.75	-0.10	5	1120
09:28:01	35.75	35.80	35.80	-0.05	1	1115
09:27:30	35.75	35.80	35.80	-0.05	1	1114
09:27:28	35.75	35.80	35.80	-0.05	1	1113
09:25:56	35.80	35.85	35.80	-0.05	4	1112
09:25:56	35.80	35.85	35.80	-0.05	1	1108
09:24:51	35.75	35.80	35.80	-0.05	1	1107
09:24:30	35.75	35.80	35.80	-0.05	3	1106
09:24:16	35.70	35.75	35.75	-0.10	8	1103
09:23:51	35.75	35.80	35.75	-0.10	5	1095
09:23:22	35.75	35.80	35.75	-0.10	1	1090
09:22:58	35.70	35.80	35.80	-0.05	1	1089
09:22:55	35.70	35.80	35.80	-0.05	1	1088
09:22:32	35.80	35.85	35.80	-0.05	7	1087
09:21:56	35.75	35.80	35.80	-0.05	4	1080
09:21:52	35.70	35.80	35.80	-0.05	1	1076
09:21:44	35.75	35.80	35.80	-0.05	1	1075
09:21:39	35.80	35.85	35.80	-0.05	2	1074
09:21:38	35.75	35.85	35.85	0	2	1072
09:21:24	35.70	35.75	35.75	-0.10	23	1070
09:21:21	35.70	35.75	35.75	-0.10	1	1047
09:21:07	35.70	35.75	35.70	-0.15	5	1046
09:20:45	35.70	35.75	35.70	-0.15	1	1041
09:20:36	35.70	35.75	35.70	-0.15	1	1040
09:20:34	35.70	35.75	35.70	-0.15	5	1039
09:20:31	35.70	35.75	35.70	-0.15	4	1034
09:20:31	35.70	35.75	35.75	-0.10	1	1030
09:20:17	35.70	35.75	35.70	-0.15	2	1029
09:20:15	35.70	35.75	35.70	-0.15	1	1027
09:19:45	35.65	35.70	35.70	-0.15	5	1026
09:19:40	35.65	35.70	35.65	-0.20	5	1021
09:19:27	35.65	35.70	35.70	-0.15	1	1016
09:19:25	35.65	35.70	35.65	-0.20	2	1015
09:19:06	35.65	35.70	35.70	-0.15	1	1013
09:18:52	35.65	35.70	35.70	-0.15	2	1012
09:18:36	35.65	35.70	35.70	-0.15	1	1010
09:18:20	35.65	35.70	35.65	-0.20	1	1009
09:18:17	35.60	35.65	35.70	-0.15	2	1008
09:18:17	35.60	35.65	35.65	-0.20	1	1006
09:18:16	35.65	35.70	35.65	-0.20	2	1005
09:18:13	35.60	35.65	35.65	-0.20	1	1003
09:18:11	35.60	35.65	35.65	-0.20	1	1002
09:18:10	35.60	35.65	35.65	-0.20	3	1001
09:18:09	35.60	35.65	35.65	-0.20	1	998
09:18:06	35.60	35.65	35.65	-0.20	2	997
09:18:05	35.60	35.65	35.65	-0.20	1	995
09:18:04	35.60	35.65	35.65	-0.20	4	994
09:18:04	35.60	35.65	35.65	-0.20	1	990
09:18:03	35.60	35.65	35.65	-0.20	1	989
09:18:00	35.60	35.65	35.65	-0.20	1	988
09:17:54	35.60	35.65	35.65	-0.20	2	987
09:17:30	35.60	35.65	35.65	-0.20	2	985
09:17:25	35.60	35.65	35.65	-0.20	5	983
09:17:24	35.65	35.70	35.65	-0.20	7	978
09:17:24	35.65	35.70	35.65	-0.20	1	971
09:17:14	35.65	35.70	35.65	-0.20	2	970
09:17:14	35.65	35.70	35.65	-0.20	1	968
09:17:12	35.65	35.70	35.65	-0.20	4	967
09:17:09	35.65	35.70	35.65	-0.20	1	963
09:17:01	35.65	35.70	35.65	-0.20	1	962
09:16:53	35.65	35.70	35.65	-0.20	1	961
09:16:43	35.65	35.70	35.65	-0.20	3	960
09:16:41	35.65	35.70	35.65	-0.20	2	957
09:16:40	35.65	35.70	35.65	-0.20	2	955
09:16:38	35.65	35.70	35.65	-0.20	1	953
09:16:33	35.65	35.70	35.65	-0.20	10	952
09:16:23	35.70	35.75	35.70	-0.15	2	942
09:16:23	35.70	35.75	35.70	-0.15	6	940
09:16:22	35.70	35.75	35.70	-0.15	10	934
09:16:18	35.70	35.75	35.70	-0.15	6	924
09:16:15	35.70	35.75	35.70	-0.15	1	918
09:15:58	35.70	35.75	35.70	-0.15	2	917
09:15:55	35.70	35.75	35.70	-0.15	3	915
09:15:49	35.70	35.75	35.75	-0.10	5	912
09:15:44	35.70	35.75	35.70	-0.15	3	907
09:15:44	35.70	35.75	35.75	-0.10	5	904
09:15:40	35.70	35.80	35.70	-0.15	1	899
09:15:40	35.70	35.75	35.70	-0.15	8	898
09:15:24	35.70	35.75	35.75	-0.10	2	890
09:15:18	35.75	35.80	35.75	-0.10	6	888
09:15:15	35.75	35.80	35.75	-0.10	3	882
09:15:15	35.75	35.85	35.75	-0.10	1	879
09:15:15	35.80	35.85	35.80	-0.05	4	878
09:15:15	35.85	35.90	35.85	0	37	874
09:15:11	35.85	35.90	35.85	0	2	837
09:14:56	35.85	35.90	35.90	+0.05	2	835
09:14:51	35.85	35.90	35.85	0	5	833
09:14:41	35.85	35.90	35.85	0	1	828
09:14:33	35.85	35.90	35.85	0	2	827
09:13:18	35.85	35.90	35.85	0	1	825
09:13:18	35.85	35.90	35.85	0	7	824
09:12:58	35.85	35.90	35.90	+0.05	1	817
09:12:52	35.80	35.85	35.85	0	4	816
09:12:52	35.80	35.85	35.85	0	10	812
09:12:37	35.80	35.85	35.85	0	1	802
09:12:36	35.80	35.85	35.80	-0.05	1	801
09:12:21	35.85	35.90	35.85	0	1	800
09:12:16	35.85	35.90	35.85	0	1	799
09:12:15	35.85	35.90	35.85	0	1	798
09:12:12	35.85	35.90	35.85	0	1	797
09:12:10	35.85	35.90	35.85	0	4	796
09:12:01	35.90	35.95	35.90	+0.05	1	792
09:12:00	35.90	35.95	35.90	+0.05	1	791
09:11:58	35.90	35.95	35.90	+0.05	3	790
09:11:54	35.90	35.95	35.90	+0.05	1	787
09:11:40	35.85	35.90	35.90	+0.05	1	786
09:11:39	35.90	35.95	35.90	+0.05	6	785
09:11:31	35.90	35.95	35.95	+0.10	2	779
09:11:29	35.90	35.95	35.90	+0.05	1	777
09:11:28	35.90	35.95	35.90	+0.05	2	776
09:11:26	35.90	35.95	35.95	+0.10	1	774
09:11:17	35.90	35.95	35.95	+0.10	3	773
09:11:16	35.90	35.95	35.90	+0.05	1	770
09:11:15	35.90	35.95	35.90	+0.05	1	769
09:11:15	35.95	36.00	35.95	+0.10	5	768
09:11:12	35.95	36.00	35.95	+0.10	2	763
09:11:11	36.00	36.05	36.00	+0.15	1	761
09:11:11	36.00	36.05	36.00	+0.15	7	760
09:11:08	36.00	36.05	36.00	+0.15	1	753
09:11:07	36.00	36.05	36.00	+0.15	2	752
09:11:04	36.00	36.05	36.00	+0.15	1	750
09:11:00	36.00	36.05	36.00	+0.15	1	749
09:11:00	36.00	36.05	36.00	+0.15	1	748
09:10:59	36.00	36.05	36.05	+0.20	3	747
09:10:59	36.00	36.05	36.05	+0.20	1	744
09:10:57	36.00	36.05	36.05	+0.20	2	743
09:10:53	36.00	36.05	36.05	+0.20	1	741
09:10:52	36.00	36.05	36.05	+0.20	1	740
09:10:49	36.00	36.05	36.05	+0.20	1	739
09:10:42	35.95	36.05	36.05	+0.20	5	738
09:10:42	36.00	36.05	36.00	+0.15	1	733
09:10:41	35.95	36.05	36.05	+0.20	1	732
09:10:39	35.95	36.00	36.05	+0.20	2	731
09:10:39	35.95	36.00	36.00	+0.15	4	729
09:10:39	36.00	36.05	36.00	+0.15	3	725
09:10:39	36.00	36.05	36.05	+0.20	1	722
09:10:28	36.00	36.05	36.00	+0.15	1	721
09:10:28	35.95	36.00	36.00	+0.15	1	720
09:10:25	35.95	36.00	36.00	+0.15	2	719
09:10:21	35.90	35.95	35.95	+0.10	4	717
09:10:19	35.90	35.95	35.95	+0.10	1	713
09:10:18	35.90	35.95	35.95	+0.10	1	712
09:10:15	35.90	35.95	35.90	+0.05	1	711
09:10:08	35.90	36.00	36.00	+0.15	2	710
09:10:01	35.95	36.00	35.90	+0.05	1	708
09:10:01	35.95	36.00	35.95	+0.10	1	707
09:10:00	36.00	36.05	36.00	+0.15	3	706
09:10:00	36.00	36.05	36.00	+0.15	1	703
09:10:00	36.00	36.05	36.00	+0.15	6	702
09:10:00	36.05	36.10	36.05	+0.20	10	696
09:10:00	36.05	36.10	36.05	+0.20	5	686
09:09:57	36.05	36.10	36.10	+0.25	1	681
09:09:56	36.05	36.10	36.05	+0.20	1	680
09:09:52	36.05	36.10	36.05	+0.20	3	679
09:09:50	36.05	36.10	36.05	+0.20	1	676
09:09:48	36.00	36.05	36.05	+0.20	2	675
09:09:47	36.00	36.05	36.00	+0.15	1	673
09:09:45	36.00	36.05	36.00	+0.15	3	672
09:09:42	35.95	36.00	36.00	+0.15	9	669
09:09:41	35.95	36.00	36.00	+0.15	1	660
09:09:39	35.95	36.00	35.95	+0.10	1	659
09:09:39	35.95	36.00	35.95	+0.10	1	658
09:09:35	35.90	35.95	35.95	+0.10	1	657
09:09:34	35.90	35.95	35.95	+0.10	1	656
09:09:33	35.90	35.95	35.95	+0.10	1	655
09:09:30	35.90	35.95	35.95	+0.10	1	654
09:09:27	35.90	35.95	35.95	+0.10	1	653
09:09:20	35.80	35.90	35.90	+0.05	1	652
09:09:20	35.80	35.85	35.85	0	1	651
09:09:20	35.75	35.80	35.80	-0.05	13	650
09:09:03	35.75	35.80	35.75	-0.10	1	637
09:08:20	35.75	35.80	35.75	-0.10	1	636
09:08:13	35.70	35.75	35.75	-0.10	9	635
09:08:04	35.70	35.75	35.75	-0.10	1	626
09:07:58	35.70	35.75	35.70	-0.15	2	625
09:07:54	35.70	35.75	35.75	-0.10	1	623
09:07:47	35.70	35.75	35.70	-0.15	5	622
09:07:46	35.70	35.75	35.75	-0.10	2	617
09:07:33	35.65	35.70	35.70	-0.15	18	615
09:07:31	35.65	35.70	35.70	-0.15	4	597
09:07:27	35.65	35.70	35.70	-0.15	1	593
09:07:25	35.65	35.70	35.70	-0.15	5	592
09:07:14	35.60	35.65	35.65	-0.20	9	587
09:07:14	35.60	35.65	35.65	-0.20	1	578
09:07:11	35.60	35.65	35.65	-0.20	1	577
09:06:55	35.60	35.65	35.65	-0.20	1	576
09:06:54	35.60	35.65	35.65	-0.20	2	575
09:06:51	35.60	35.65	35.65	-0.20	2	573
09:06:49	35.60	35.65	35.65	-0.20	1	571
09:06:41	35.60	35.65	35.65	-0.20	2	570
09:06:38	35.60	35.65	35.65	-0.20	1	568
09:06:35	35.60	35.65	35.60	-0.25	1	567
09:06:35	35.60	35.65	35.60	-0.25	2	566
09:06:35	35.60	35.65	35.60	-0.25	3	564
09:06:35	35.60	35.65	35.65	-0.20	2	561
09:06:24	35.65	35.70	35.65	-0.20	1	559
09:06:19	35.65	35.70	35.70	-0.15	1	558
09:06:17	35.60	35.65	35.65	-0.20	3	557
09:06:17	35.65	35.70	35.65	-0.20	2	554
09:06:15	35.65	35.70	35.70	-0.15	2	552
09:06:14	35.65	35.70	35.65	-0.20	7	550
09:06:11	35.65	35.70	35.70	-0.15	1	543
09:06:08	35.70	35.75	35.70	-0.15	3	542
09:06:07	35.70	35.75	35.75	-0.10	1	539
09:06:07	35.70	35.75	35.75	-0.10	2	538
09:06:04	35.70	35.75	35.70	-0.15	1	536
09:06:03	35.70	35.75	35.70	-0.15	1	535
09:05:52	35.65	35.70	35.70	-0.15	1	534
09:05:51	35.65	35.70	35.65	-0.20	1	533
09:05:39	35.60	35.65	35.65	-0.20	7	532
09:05:38	35.60	35.65	35.65	-0.20	1	525
09:05:38	35.65	35.70	35.65	-0.20	11	524
09:05:30	35.65	35.70	35.65	-0.20	3	513
09:05:28	35.65	35.70	35.65	-0.20	1	510
09:05:26	35.65	35.70	35.65	-0.20	1	509
09:05:20	35.60	35.65	35.65	-0.20	1	508
09:05:20	35.60	35.65	35.65	-0.20	10	507
09:05:10	35.60	35.65	35.65	-0.20	2	497
09:05:05	35.65	35.70	35.65	-0.20	4	495
09:05:05	35.65	35.70	35.65	-0.20	1	491
09:05:05	35.65	35.70	35.65	-0.20	1	490
09:05:05	35.65	35.70	35.65	-0.20	1	489
09:05:05	35.65	35.70	35.65	-0.20	4	488
09:05:05	35.65	35.70	35.65	-0.20	3	484
09:05:05	35.65	35.70	35.65	-0.20	1	481
09:05:04	35.65	35.70	35.65	-0.20	5	480
09:05:04	35.65	35.70	35.70	-0.15	1	475
09:04:59	35.65	35.70	35.65	-0.20	1	474
09:04:45	35.65	35.70	35.70	-0.15	2	473
09:04:45	35.65	35.70	35.70	-0.15	1	471
09:04:42	35.65	35.70	35.70	-0.15	1	470
09:04:38	35.65	35.70	35.70	-0.15	1	469
09:04:34	35.65	35.70	35.70	-0.15	1	468
09:04:34	35.70	35.75	35.70	-0.15	1	467
09:04:34	35.70	35.75	35.70	-0.15	1	466
09:04:34	35.70	35.75	35.70	-0.15	2	465
09:04:33	35.70	35.75	35.70	-0.15	1	463
09:04:32	35.70	35.75	35.70	-0.15	3	462
09:04:31	35.70	35.75	35.70	-0.15	1	459
09:04:28	35.70	35.75	35.70	-0.15	3	458
09:04:27	35.70	35.75	35.70	-0.15	2	455
09:04:14	35.70	35.75	35.70	-0.15	1	453
09:04:09	35.70	35.75	35.70	-0.15	25	452
09:04:08	35.75	35.80	35.75	-0.10	1	427
09:04:08	35.75	35.80	35.75	-0.10	8	426
09:04:08	35.75	35.80	35.80	-0.05	2	418
09:03:57	35.80	35.85	35.80	-0.05	1	416
09:03:51	35.80	35.85	35.80	-0.05	1	415
09:03:51	35.80	35.85	35.80	-0.05	1	414
09:03:46	35.80	35.85	35.80	-0.05	1	413
09:03:42	35.80	35.85	35.80	-0.05	5	412
09:03:17	35.75	35.80	35.80	-0.05	3	407
09:03:17	35.75	35.80	35.80	-0.05	1	404
09:03:17	35.75	35.80	35.80	-0.05	1	403
09:03:10	35.75	35.80	35.80	-0.05	1	402
09:03:09	35.75	35.80	35.80	-0.05	1	401
09:03:07	35.75	35.80	35.75	-0.10	1	400
09:03:06	35.75	35.80	35.80	-0.05	2	399
09:03:04	35.75	35.80	35.80	-0.05	1	397
09:03:03	35.75	35.80	35.80	-0.05	1	396
09:03:00	35.75	35.80	35.80	-0.05	1	395
09:02:55	35.75	35.80	35.80	-0.05	4	394
09:02:53	35.75	35.80	35.80	-0.05	1	390
09:02:53	35.75	35.80	35.75	-0.10	1	389
09:02:51	35.75	35.80	35.80	-0.05	1	388
09:02:50	35.75	35.80	35.80	-0.05	1	387
09:02:38	35.70	35.80	35.80	-0.05	1	386
09:02:33	35.75	35.80	35.75	-0.10	1	385
09:02:33	35.80	35.90	35.80	-0.05	1	384
09:02:25	35.70	35.75	35.85	0	3	383
09:02:25	35.70	35.75	35.80	-0.05	6	380
09:02:25	35.70	35.75	35.75	-0.10	1	374
09:02:15	35.65	35.70	35.70	-0.15	1	373
09:02:15	35.65	35.70	35.70	-0.15	1	372
09:02:13	35.65	35.70	35.70	-0.15	3	371
09:02:07	35.65	35.70	35.70	-0.15	1	368
09:02:06	35.65	35.70	35.70	-0.15	1	367
09:02:04	35.70	35.75	35.70	-0.15	18	366
09:02:04	35.75	35.80	35.75	-0.10	26	348
09:02:00	35.85	35.90	35.80	-0.05	17	322
09:02:00	35.85	35.90	35.85	0	8	305
09:01:58	35.85	35.90	35.90	+0.05	1	297
09:01:57	35.90	36.00	35.90	+0.05	6	296
09:01:52	35.90	35.95	35.95	+0.10	1	290
09:01:48	35.85	35.90	35.90	+0.05	1	289
09:01:47	35.85	35.90	35.90	+0.05	4	288
09:01:45	35.85	35.90	35.90	+0.05	1	284
09:01:44	35.85	35.90	35.85	0	5	283
09:01:41	35.85	35.90	35.90	+0.05	1	278
09:01:41	35.85	35.90	35.90	+0.05	1	277
09:01:41	35.85	35.90	35.90	+0.05	1	276
09:01:35	35.80	35.90	35.90	+0.05	1	275
09:01:33	35.80	35.90	35.80	-0.05	5	274
09:01:24	35.75	35.80	35.80	-0.05	3	269
09:01:24	35.85	35.90	35.80	-0.05	1	266
09:01:24	35.85	35.90	35.85	0	1	265
09:01:21	35.80	35.90	35.80	-0.05	6	264
09:01:20	35.80	35.85	35.85	0	9	258
09:01:17	35.75	35.85	35.75	-0.10	1	249
09:01:16	35.75	35.85	35.75	-0.10	1	248
09:01:15	35.75	35.80	35.80	-0.05	5	247
09:01:12	35.75	35.85	35.75	-0.10	1	242
09:01:11	35.80	35.85	35.80	-0.05	1	241
09:01:09	35.80	35.85	35.80	-0.05	1	240
09:01:07	35.80	35.85	35.80	-0.05	1	239
09:01:01	35.75	35.85	35.75	-0.10	1	238
09:01:00	35.75	35.85	35.75	-0.10	3	237
09:01:00	35.80	35.90	35.80	-0.05	10	234
09:00:53	35.80	35.90	35.80	-0.05	1	224
09:00:52	35.85	35.95	35.80	-0.05	1	223
09:00:52	35.85	35.95	35.85	0	2	222
09:00:42	35.75	35.80	35.80	-0.05	1	220
09:00:41	35.75	35.80	35.75	-0.10	1	219
09:00:41	35.70	35.80	35.80	-0.05	1	218
09:00:41	35.70	35.75	35.75	-0.10	5	217
09:00:37	35.70	35.80	35.80	-0.05	1	212
09:00:34	35.80	35.85	35.80	-0.05	1	211
09:00:34	35.80	35.85	35.80	-0.05	3	210
09:00:34	35.80	35.85	35.80	-0.05	17	207
09:00:34	35.80	35.85	35.80	-0.05	1	190
09:00:34	35.80	35.85	35.80	-0.05	1	189
09:00:34	35.85	35.90	35.85	0	11	188
09:00:34	35.85	35.90	35.85	0	2	177
09:00:34	35.85	35.90	35.85	0	12	175
09:00:34	35.85	35.90	35.90	+0.05	1	163
09:00:34	35.90	35.95	35.90	+0.05	1	162
09:00:30	35.90	35.95	35.90	+0.05	1	161
09:00:28	35.90	36.00	35.90	+0.05	15	160
09:00:26	35.90	36.00	36.00	+0.15	4	145
09:00:25	35.95	36.05	35.95	+0.10	2	141
09:00:25	36.00	36.15	35.95	+0.10	1	139
09:00:25	36.00	36.15	36.00	+0.15	7	138
09:00:23	36.00	36.10	36.10	+0.25	5	131
09:00:23	36.05	36.10	36.05	+0.20	1	126
09:00:22	36.05	36.10	36.05	+0.20	1	125
09:00:14	36.00	36.05	36.05	+0.20	3	124
09:00:14	36.05	36.10	36.05	+0.20	1	121
09:00:13	36.05	36.10	36.10	+0.25	3	120
09:00:05	36.05	36.10	36.05	+0.20	1	117
09:00:05	36.05	36.10	36.05	+0.20	5	116
09:00:04	--	--	36.10	+0.25	111	111

　

其他人也逛...

大潤發5000元即享券(餘額型)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

POCO X8 Pro Max 12G/512G

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

PChome 購物儲值1,000元

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

AirTag (2ND GENERATION) 4 PACK

Google TV Streamer (4K)

PChome 購物儲值50,000元

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

Samsung Galaxy S26 Ultra (12G/256G)

Shiny 青森丸搾蘋果汁 (1000ml*6入)

Samsung Galaxy S26 Ultra (12G/512G)

KIRIN–生茶525ml(24入/箱)

麥當勞薯條(中)即享券

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	84320.04	-1,856.73	-2.15%
以太幣ETH	2684.91	-67.84	-2.46%
瑞波幣XRP	1.50	-0.07	-4.57%
比特幣現金BCH	338.94	-6.26	-1.81%
萊特幣LTC	62.28	-0.60	-0.95%
卡達幣ADA	0.238027	-0.02	-6.34%
波場幣TRX	0.342754	0.00	0.23%
恆星幣XLM	0.201839	-0.01	-6.60%

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。