最新金管會強化上市櫃永續年報編制 125家明年先行熱門大樂透第114052期開獎

更新報價

遠東新 (1402) 紡織纖維上市遠東集團

34.05 ▲－－－－ 2.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	7,040	33.95	3	34.05	107	33.85	34.05	33.25	34.05

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	33.95	34.05	34.05	0	5	7040
13:30:00	33.95	34.05	34.05	0	2121	7035
13:24:56	33.75	33.85	33.75	-0.30	3	4914
13:24:53	33.75	33.85	33.85	-0.20	2	4911
13:24:38	33.75	33.85	33.85	-0.20	1	4909
13:24:36	33.75	33.85	33.75	-0.30	3	4908
13:24:30	33.75	33.85	33.85	-0.20	1	4905
13:24:28	33.75	33.85	33.85	-0.20	2	4904
13:24:15	33.75	33.85	33.75	-0.30	2	4902
13:24:08	33.75	33.85	33.85	-0.20	1	4900
13:24:01	33.75	33.85	33.85	-0.20	1	4899
13:23:56	33.75	33.85	33.85	-0.20	1	4898
13:23:56	33.80	33.85	33.75	-0.30	1	4897
13:23:56	33.80	33.85	33.80	-0.25	2	4896
13:23:43	33.80	33.85	33.80	-0.25	1	4894
13:23:42	33.80	33.85	33.80	-0.25	1	4893
13:23:34	33.80	33.85	33.80	-0.25	3	4892
13:23:31	33.80	33.85	33.80	-0.25	2	4889
13:23:28	33.80	33.85	33.80	-0.25	1	4887
13:23:25	33.80	33.85	33.85	-0.20	1	4886
13:23:14	33.80	33.85	33.80	-0.25	3	4885
13:22:53	33.80	33.85	33.80	-0.25	3	4882
13:22:51	33.80	33.85	33.80	-0.25	1	4879
13:22:48	33.80	33.85	33.85	-0.20	1	4878
13:22:33	33.80	33.85	33.80	-0.25	2	4877
13:22:22	33.80	33.85	33.80	-0.25	5	4875
13:22:12	33.80	33.85	33.80	-0.25	3	4870
13:22:11	33.80	33.85	33.85	-0.20	1	4867
13:21:52	33.80	33.90	33.80	-0.25	3	4866
13:21:35	33.80	33.90	33.90	-0.15	1	4863
13:21:31	33.80	33.85	33.85	-0.20	1	4862
13:21:31	33.85	33.90	33.85	-0.20	1	4861
13:21:31	33.85	33.90	33.85	-0.20	3	4860
13:21:11	33.85	33.90	33.85	-0.20	2	4857
13:20:58	33.85	33.90	33.90	-0.15	1	4855
13:20:50	33.85	33.90	33.85	-0.20	1	4854
13:20:50	33.85	33.90	33.85	-0.20	3	4853
13:20:31	33.85	33.90	33.85	-0.20	1	4850
13:20:30	33.85	33.90	33.85	-0.20	5	4849
13:20:30	33.85	33.90	33.85	-0.20	1	4844
13:20:30	33.85	33.90	33.85	-0.20	1	4843
13:20:30	33.85	33.90	33.85	-0.20	3	4842
13:20:21	33.85	33.90	33.90	-0.15	1	4839
13:20:21	33.85	33.90	33.90	-0.15	1	4838
13:20:09	33.85	33.90	33.85	-0.20	1	4837
13:20:09	33.85	33.90	33.85	-0.20	3	4836
13:19:49	33.85	33.90	33.85	-0.20	3	4833
13:19:45	33.85	33.90	33.90	-0.15	1	4830
13:19:29	33.85	33.90	33.85	-0.20	2	4829
13:19:08	33.85	33.90	33.85	-0.20	1	4827
13:19:08	33.85	33.90	33.85	-0.20	3	4826
13:19:08	33.85	33.90	33.90	-0.15	1	4823
13:18:47	33.85	33.90	33.85	-0.20	3	4822
13:18:31	33.85	33.90	33.90	-0.15	1	4819
13:18:27	33.85	33.90	33.85	-0.20	3	4818
13:18:06	33.85	33.90	33.85	-0.20	2	4815
13:18:06	33.85	33.90	33.85	-0.20	2	4813
13:17:56	33.85	33.90	33.85	-0.20	2	4811
13:17:55	33.85	33.90	33.90	-0.15	1	4809
13:17:46	33.85	33.90	33.85	-0.20	1	4808
13:17:46	33.85	33.90	33.90	-0.15	1	4807
13:17:46	33.85	33.90	33.85	-0.20	3	4806
13:17:36	33.85	33.90	33.90	-0.15	1	4803
13:17:25	33.85	33.90	33.85	-0.20	1	4802
13:17:25	33.85	33.90	33.85	-0.20	3	4801
13:17:18	33.85	33.90	33.90	-0.15	1	4798
13:17:11	33.85	33.90	33.85	-0.20	2	4797
13:17:10	33.85	33.90	33.85	-0.20	1	4795
13:17:06	33.85	33.90	33.85	-0.20	3	4794
13:16:45	33.85	33.90	33.85	-0.20	1	4791
13:16:45	33.85	33.90	33.90	-0.15	1	4790
13:16:44	33.85	33.90	33.85	-0.20	3	4789
13:16:41	33.85	33.90	33.90	-0.15	1	4786
13:16:24	33.85	33.90	33.85	-0.20	2	4785
13:16:18	33.85	33.90	33.85	-0.20	1	4783
13:16:18	33.85	33.90	33.90	-0.15	1	4782
13:16:07	33.85	33.90	33.85	-0.20	1	4781
13:16:05	33.85	33.90	33.90	-0.15	1	4780
13:16:04	33.85	33.90	33.85	-0.20	3	4779
13:15:46	33.85	33.90	33.90	-0.15	2	4776
13:15:43	33.85	33.90	33.85	-0.20	1	4774
13:15:43	33.85	33.90	33.85	-0.20	3	4773
13:15:28	33.85	33.90	33.90	-0.15	1	4770
13:15:24	33.85	33.90	33.85	-0.20	1	4769
13:15:22	33.85	33.90	33.85	-0.20	3	4768
13:15:02	33.85	33.90	33.85	-0.20	2	4765
13:14:51	33.85	33.90	33.90	-0.15	1	4763
13:14:41	33.85	33.90	33.85	-0.20	1	4762
13:14:41	33.85	33.90	33.85	-0.20	1	4761
13:14:41	33.85	33.90	33.85	-0.20	3	4760
13:14:30	33.85	33.90	33.90	-0.15	1	4757
13:14:22	33.85	33.90	33.85	-0.20	1	4756
13:14:21	33.85	33.90	33.85	-0.20	1	4755
13:14:21	33.85	33.90	33.85	-0.20	3	4754
13:14:20	33.85	33.90	33.85	-0.20	3	4751
13:14:15	33.85	33.90	33.90	-0.15	1	4748
13:14:01	33.85	33.90	33.85	-0.20	1	4747
13:14:00	33.85	33.90	33.85	-0.20	3	4746
13:13:41	33.85	33.90	33.85	-0.20	1	4743
13:13:41	33.85	33.90	33.85	-0.20	1	4742
13:13:40	33.85	33.90	33.85	-0.20	2	4741
13:13:38	33.85	33.90	33.90	-0.15	1	4739
13:13:19	33.85	33.90	33.85	-0.20	3	4738
13:13:09	33.85	33.90	33.85	-0.20	1	4735
13:13:06	33.85	33.90	33.85	-0.20	2	4734
13:13:01	33.85	33.90	33.90	-0.15	1	4732
13:12:59	33.85	33.90	33.85	-0.20	3	4731
13:12:38	33.85	33.90	33.85	-0.20	3	4728
13:12:25	33.80	33.90	33.90	-0.15	1	4725
13:12:18	33.80	33.90	33.80	-0.25	3	4724
13:11:57	33.80	33.90	33.80	-0.25	2	4721
13:11:48	33.80	33.90	33.90	-0.15	1	4719
13:11:37	33.80	33.90	33.80	-0.25	3	4718
13:11:16	33.80	33.90	33.80	-0.25	3	4715
13:11:11	33.80	33.90	33.90	-0.15	1	4712
13:10:56	33.80	33.90	33.80	-0.25	3	4711
13:10:36	33.80	33.90	33.80	-0.25	1	4708
13:10:35	33.80	33.90	33.80	-0.25	2	4707
13:10:35	33.80	33.90	33.90	-0.15	1	4705
13:10:15	33.80	33.90	33.80	-0.25	3	4704
13:10:00	33.80	33.90	33.90	-0.15	2	4701
13:09:58	33.80	33.90	33.90	-0.15	1	4699
13:09:58	33.80	33.90	33.80	-0.25	1	4698
13:09:56	33.80	33.90	33.80	-0.25	3	4697
13:09:54	33.80	33.90	33.80	-0.25	3	4694
13:09:34	33.80	33.90	33.80	-0.25	3	4691
13:09:21	33.80	33.90	33.90	-0.15	1	4688
13:09:13	33.80	33.90	33.80	-0.25	3	4687
13:08:53	33.80	33.90	33.80	-0.25	2	4684
13:08:45	33.80	33.90	33.90	-0.15	1	4682
13:08:34	33.80	33.90	33.80	-0.25	1	4681
13:08:32	33.80	33.90	33.80	-0.25	3	4680
13:08:22	33.80	33.90	33.90	-0.15	2	4677
13:08:15	33.80	33.90	33.80	-0.25	1	4675
13:08:12	33.80	33.90	33.80	-0.25	3	4674
13:08:08	33.80	33.90	33.90	-0.15	1	4671
13:07:51	33.75	33.90	33.75	-0.30	3	4670
13:07:33	33.75	33.90	33.75	-0.30	1	4667
13:07:32	33.75	33.90	33.90	-0.15	1	4666
13:07:31	33.75	33.85	33.85	-0.20	5	4665
13:07:31	33.75	33.85	33.75	-0.30	1	4660
13:07:31	33.75	33.85	33.75	-0.30	2	4659
13:07:10	33.75	33.85	33.75	-0.30	3	4657
13:06:58	33.75	33.85	33.75	-0.30	1	4654
13:06:57	33.75	33.85	33.85	-0.20	2	4653
13:06:55	33.75	33.85	33.85	-0.20	1	4651
13:06:50	33.75	33.90	33.75	-0.30	3	4650
13:06:44	33.85	33.90	33.85	-0.20	2	4647
13:06:44	33.75	33.85	33.85	-0.20	1	4645
13:06:29	33.75	33.85	33.75	-0.30	3	4644
13:06:18	33.75	33.85	33.85	-0.20	1	4641
13:06:10	33.75	33.85	33.75	-0.30	1	4640
13:06:09	33.75	33.85	33.75	-0.30	3	4639
13:05:48	33.75	33.85	33.75	-0.30	2	4636
13:05:42	33.75	33.85	33.85	-0.20	1	4634
13:05:40	33.75	33.85	33.85	-0.20	4	4633
13:05:29	33.75	33.85	33.75	-0.30	3	4629
13:05:29	33.75	33.85	33.85	-0.20	2	4626
13:05:07	33.75	33.85	33.75	-0.30	3	4624
13:05:06	33.75	33.85	33.75	-0.30	1	4621
13:05:06	33.75	33.85	33.85	-0.20	2	4620
13:05:05	33.75	33.85	33.85	-0.20	1	4618
13:04:54	33.75	33.85	33.75	-0.30	1	4617
13:04:51	33.75	33.85	33.75	-0.30	1	4616
13:04:47	33.75	33.85	33.75	-0.30	3	4615
13:04:28	33.75	33.85	33.85	-0.20	1	4612
13:04:26	33.75	33.85	33.75	-0.30	2	4611
13:04:12	33.75	33.80	33.80	-0.25	5	4609
13:04:06	33.75	33.80	33.75	-0.30	3	4604
13:03:52	33.75	33.80	33.80	-0.25	1	4601
13:03:46	33.75	33.80	33.75	-0.30	1	4600
13:03:45	33.75	33.80	33.75	-0.30	3	4599
13:03:28	33.75	33.90	33.90	-0.15	2	4596
13:03:28	33.75	33.90	33.75	-0.30	1	4594
13:03:25	33.75	33.90	33.75	-0.30	3	4593
13:03:15	33.75	33.90	33.90	-0.15	1	4590
13:03:04	33.75	33.90	33.75	-0.30	3	4589
13:02:44	33.75	33.90	33.75	-0.30	2	4586
13:02:38	33.75	33.90	33.90	-0.15	1	4584
13:02:23	33.75	33.90	33.75	-0.30	3	4583
13:02:05	33.75	33.90	33.75	-0.30	1	4580
13:02:03	33.75	33.90	33.75	-0.30	3	4579
13:02:02	33.75	33.90	33.90	-0.15	1	4576
13:02:00	33.75	33.90	33.75	-0.30	1	4575
13:01:58	33.80	33.90	33.80	-0.25	2	4574
13:01:57	33.80	33.90	33.80	-0.25	4	4572
13:01:57	33.80	33.90	33.80	-0.25	1	4568
13:01:51	33.75	33.90	33.75	-0.30	1	4567
13:01:50	33.75	33.90	33.90	-0.15	2	4566
13:01:47	33.80	33.90	33.80	-0.25	3	4564
13:01:47	33.80	33.90	33.80	-0.25	1	4561
13:01:47	33.80	33.90	33.80	-0.25	6	4560
13:01:42	33.80	33.90	33.80	-0.25	3	4554
13:01:25	33.80	33.90	33.90	-0.15	1	4551
13:01:22	33.80	33.90	33.80	-0.25	2	4550
13:01:12	33.85	33.95	33.85	-0.20	6	4548
13:01:10	33.85	33.95	33.85	-0.20	1	4542
13:01:10	33.90	33.95	33.90	-0.15	11	4541
13:01:07	33.90	33.95	33.90	-0.15	2	4530
13:01:01	33.90	33.95	33.90	-0.15	3	4528
13:00:48	33.90	33.95	33.95	-0.10	1	4525
13:00:41	33.90	33.95	33.90	-0.15	3	4524
13:00:21	33.90	33.95	33.90	-0.15	1	4521
13:00:20	33.90	33.95	33.90	-0.15	3	4520
13:00:12	33.90	33.95	33.95	-0.10	2	4517
13:00:12	33.90	33.95	33.95	-0.10	1	4515
13:00:02	33.90	33.95	33.90	-0.15	2	4514
13:00:00	33.90	33.95	33.95	-0.10	4	4512
12:59:35	33.90	33.95	33.95	-0.10	1	4508
12:59:04	33.85	33.90	33.90	-0.15	6	4507
12:59:00	33.85	33.90	33.90	-0.15	2	4501
12:58:58	33.85	33.90	33.90	-0.15	1	4499
12:58:34	33.85	33.90	33.90	-0.15	2	4498
12:58:22	33.85	33.90	33.90	-0.15	1	4496
12:57:45	33.85	33.90	33.90	-0.15	1	4495
12:57:22	33.85	33.90	33.90	-0.15	2	4494
12:57:08	33.85	33.90	33.90	-0.15	1	4492
12:56:56	33.85	33.90	33.90	-0.15	2	4491
12:56:56	33.85	33.90	33.85	-0.20	1	4489
12:56:55	33.85	33.90	33.85	-0.20	1	4488
12:56:55	33.90	33.95	33.90	-0.15	5	4487
12:56:55	33.90	33.95	33.90	-0.15	1	4482
12:56:55	33.90	33.95	33.90	-0.15	3	4481
12:56:55	33.90	33.95	33.90	-0.15	3	4478
12:56:55	33.95	34.00	33.95	-0.10	31	4475
12:56:53	33.95	34.00	33.95	-0.10	7	4444
12:56:36	33.95	34.00	33.95	-0.10	1	4437
12:56:36	33.95	34.00	33.95	-0.10	4	4436
12:56:32	33.95	34.00	34.00	-0.05	1	4432
12:56:21	33.95	34.00	33.95	-0.10	2	4431
12:56:09	33.95	34.00	33.95	-0.10	1	4429
12:56:09	33.95	34.00	33.95	-0.10	5	4428
12:55:57	33.95	34.00	34.00	-0.05	2	4423
12:55:55	33.95	34.00	34.00	-0.05	1	4421
12:55:45	33.95	34.00	34.00	-0.05	2	4420
12:55:27	33.95	34.00	34.00	-0.05	1	4418
12:55:18	33.95	34.00	34.00	-0.05	1	4417
12:55:18	33.95	34.00	33.95	-0.10	1	4416
12:55:18	33.95	34.00	34.00	-0.05	2	4415
12:54:42	33.95	34.00	34.00	-0.05	1	4413
12:54:08	33.95	34.00	34.00	-0.05	2	4412
12:54:05	33.95	34.00	34.00	-0.05	1	4410
12:53:43	33.95	34.00	34.00	-0.05	2	4409
12:53:40	33.95	34.00	33.95	-0.10	1	4407
12:53:40	33.95	34.00	34.00	-0.05	2	4406
12:53:33	33.95	34.00	33.95	-0.10	1	4404
12:53:33	33.95	34.00	33.95	-0.10	1	4403
12:53:29	33.95	34.00	33.95	-0.10	5	4402
12:53:28	33.95	34.00	34.00	-0.05	1	4397
12:53:08	33.95	34.00	34.00	-0.05	1	4396
12:53:02	33.95	34.00	34.00	-0.05	1	4395
12:52:52	33.95	34.00	33.95	-0.10	1	4394
12:52:52	33.95	34.00	34.00	-0.05	1	4393
12:52:45	33.95	34.00	33.95	-0.10	1	4392
12:52:30	33.95	34.00	34.00	-0.05	2	4391
12:52:15	33.95	34.00	34.00	-0.05	1	4389
12:52:03	33.95	34.00	33.95	-0.10	1	4388
12:52:02	33.95	34.00	34.00	-0.05	2	4387
12:51:55	33.95	34.00	33.95	-0.10	1	4385
12:51:55	33.95	34.00	33.95	-0.10	3	4384
12:51:54	33.95	34.00	33.95	-0.10	1	4381
12:51:54	33.95	34.00	34.00	-0.05	20	4380
12:51:52	33.95	34.00	33.95	-0.10	1	4360
12:51:52	33.95	34.00	33.95	-0.10	5	4359
12:51:47	33.95	34.00	34.00	-0.05	1	4354
12:51:43	33.95	34.00	33.95	-0.10	5	4353
12:51:39	33.95	34.00	34.00	-0.05	1	4348
12:51:33	33.95	34.00	34.00	-0.05	2	4347
12:51:26	33.95	34.00	33.95	-0.10	2	4345
12:51:02	33.95	34.00	34.00	-0.05	1	4343
12:50:53	33.95	34.00	34.00	-0.05	2	4342
12:50:44	33.95	34.00	34.00	-0.05	1	4340
12:50:26	33.95	34.00	34.00	-0.05	2	4339
12:50:25	33.95	34.00	34.00	-0.05	1	4337
12:50:24	33.95	34.00	34.00	-0.05	2	4336
12:49:49	33.95	34.00	34.00	-0.05	1	4334
12:49:28	33.95	34.00	34.00	-0.05	2	4333
12:49:27	33.95	34.00	34.00	-0.05	1	4331
12:49:16	33.95	34.00	34.00	-0.05	2	4330
12:49:12	33.95	34.00	34.00	-0.05	1	4328
12:48:53	33.95	34.00	34.00	-0.05	2	4327
12:48:47	33.95	34.00	34.00	-0.05	2	4325
12:48:35	33.95	34.00	34.00	-0.05	1	4323
12:48:22	33.95	34.00	34.00	-0.05	1	4322
12:47:59	33.95	34.00	34.00	-0.05	1	4321
12:47:59	33.95	34.00	34.00	-0.05	2	4320
12:47:48	33.95	34.00	33.95	-0.10	1	4318
12:47:39	33.95	34.00	34.00	-0.05	2	4317
12:47:22	33.95	34.00	34.00	-0.05	1	4315
12:47:08	33.95	34.00	34.00	-0.05	2	4314
12:47:00	33.95	34.00	34.00	-0.05	2	4312
12:46:45	33.90	34.00	34.00	-0.05	1	4310
12:46:23	33.90	33.95	33.95	-0.10	1	4309
12:46:14	33.90	34.00	34.00	-0.05	1	4308
12:46:09	33.90	34.00	34.00	-0.05	1	4307
12:46:01	33.90	34.00	34.00	-0.05	2	4306
12:45:58	33.90	34.00	34.00	-0.05	1	4304
12:45:32	33.90	34.00	34.00	-0.05	1	4303
12:45:30	33.90	34.00	34.00	-0.05	2	4302
12:45:02	33.95	34.00	33.95	-0.10	2	4300
12:45:00	33.95	34.00	33.95	-0.10	3	4298
12:45:00	33.90	33.95	33.95	-0.10	17	4295
12:44:55	33.90	33.95	33.95	-0.10	1	4278
12:44:24	33.85	33.95	33.95	-0.10	2	4277
12:44:19	33.85	33.95	33.95	-0.10	1	4275
12:43:54	33.85	33.95	33.95	-0.10	1	4274
12:43:53	33.85	33.90	33.90	-0.15	1	4273
12:43:53	33.85	33.90	33.90	-0.15	2	4272
12:43:42	33.85	33.90	33.90	-0.15	1	4270
12:43:41	33.85	33.90	33.90	-0.15	1	4269
12:43:05	33.85	33.90	33.90	-0.15	1	4268
12:42:47	33.85	33.90	33.85	-0.20	1	4267
12:42:47	33.85	33.90	33.90	-0.15	2	4266
12:42:29	33.85	33.90	33.90	-0.15	1	4264
12:42:15	33.85	33.90	33.90	-0.15	2	4263
12:41:52	33.85	33.90	33.90	-0.15	1	4261
12:41:29	33.85	33.90	33.85	-0.20	1	4260
12:41:25	33.85	33.90	33.90	-0.15	1	4259
12:41:15	33.85	33.90	33.90	-0.15	1	4258
12:41:10	33.85	33.90	33.90	-0.15	2	4257
12:41:04	33.85	33.90	33.90	-0.15	1	4255
12:40:40	33.85	33.90	33.85	-0.20	1	4254
12:40:39	33.85	33.90	33.90	-0.15	1	4253
12:40:37	33.85	33.90	33.90	-0.15	2	4252
12:40:02	33.85	33.90	33.90	-0.15	1	4250
12:39:32	33.80	33.90	33.90	-0.15	1	4249
12:39:25	33.80	33.90	33.90	-0.15	1	4248
12:39:12	33.80	33.90	33.90	-0.15	1	4247
12:38:59	33.80	33.90	33.90	-0.15	2	4246
12:38:49	33.80	33.90	33.90	-0.15	1	4244
12:38:12	33.80	33.90	33.90	-0.15	1	4243
12:37:55	33.80	33.90	33.90	-0.15	2	4242
12:37:35	33.80	33.90	33.90	-0.15	1	4240
12:37:21	33.80	33.90	33.90	-0.15	2	4239
12:36:59	33.80	33.90	33.90	-0.15	1	4237
12:36:22	33.80	33.90	33.90	-0.15	1	4236
12:36:20	33.80	33.90	33.80	-0.25	1	4235
12:36:18	33.80	33.90	33.90	-0.15	2	4234
12:36:11	33.80	33.90	33.90	-0.15	1	4232
12:35:46	33.80	33.90	33.90	-0.15	1	4231
12:35:43	33.80	33.90	33.90	-0.15	2	4230
12:35:09	33.80	33.90	33.90	-0.15	1	4228
12:34:40	33.80	33.90	33.90	-0.15	2	4227
12:34:32	33.80	33.90	33.90	-0.15	1	4225
12:34:05	33.80	33.90	33.90	-0.15	2	4224
12:33:56	33.80	33.90	33.90	-0.15	1	4222
12:33:19	33.80	33.90	33.90	-0.15	1	4221
12:33:06	33.80	33.90	33.80	-0.25	1	4220
12:33:03	33.80	33.90	33.90	-0.15	2	4219
12:32:42	33.80	33.90	33.90	-0.15	1	4217
12:32:26	33.80	33.90	33.90	-0.15	2	4216
12:32:21	33.80	33.90	33.80	-0.25	1	4214
12:32:20	33.80	33.85	33.85	-0.20	2	4213
12:32:20	33.80	33.85	33.85	-0.20	1	4211
12:32:19	33.80	33.85	33.80	-0.25	1	4210
12:32:19	33.80	33.85	33.80	-0.25	1	4209
12:32:19	33.80	33.85	33.80	-0.25	1	4208
12:32:19	33.85	33.90	33.85	-0.20	1	4207
12:32:19	33.85	33.90	33.90	-0.15	2	4206
12:32:19	33.90	33.95	33.90	-0.15	5	4204
12:32:18	33.90	33.95	33.90	-0.15	5	4199
12:32:18	33.95	34.00	33.95	-0.10	42	4194
12:32:18	33.95	34.00	33.95	-0.10	19	4152
12:32:06	33.95	34.00	34.00	-0.05	1	4133
12:31:43	33.95	34.00	34.00	-0.05	2	4132
12:31:30	33.95	34.00	33.95	-0.10	1	4130
12:31:29	33.95	34.00	34.00	-0.05	1	4129
12:31:26	33.95	34.00	34.00	-0.05	2	4128
12:31:21	33.95	34.00	34.00	-0.05	2	4126
12:30:52	33.90	34.00	34.00	-0.05	1	4124
12:30:48	33.90	34.00	34.00	-0.05	2	4123
12:30:16	33.90	34.00	34.00	-0.05	1	4121
12:30:11	33.90	34.00	34.00	-0.05	2	4120
12:30:09	33.90	34.00	34.00	-0.05	1	4118
12:29:49	33.90	34.00	34.00	-0.05	2	4117
12:29:39	33.90	34.00	34.00	-0.05	1	4115
12:29:15	33.90	33.95	33.95	-0.10	2	4114
12:29:10	33.90	33.95	33.95	-0.10	2	4112
12:29:02	33.90	33.95	33.95	-0.10	1	4110
12:29:02	33.90	33.95	33.95	-0.10	2	4109
12:28:52	33.95	34.00	33.95	-0.10	20	4107
12:28:44	33.90	33.95	33.95	-0.10	1	4087
12:28:35	33.90	34.00	34.00	-0.05	1	4086
12:28:26	33.90	33.95	33.95	-0.10	1	4085
12:28:22	33.90	33.95	33.95	-0.10	1	4084
12:28:12	33.90	33.95	33.95	-0.10	5	4083
12:28:11	33.90	33.95	33.95	-0.10	2	4078
12:28:09	33.90	33.95	33.90	-0.15	1	4076
12:27:49	33.90	33.95	33.95	-0.10	2	4075
12:27:49	33.90	33.95	33.95	-0.10	1	4073
12:27:44	33.90	33.95	33.95	-0.10	1	4072
12:27:43	33.90	33.95	33.95	-0.10	1	4071
12:27:41	33.90	33.95	33.95	-0.10	4	4070
12:27:32	33.90	33.95	33.95	-0.10	2	4066
12:27:12	33.90	33.95	33.95	-0.10	1	4064
12:26:44	33.90	33.95	33.95	-0.10	2	4063
12:26:36	33.90	33.95	33.95	-0.10	1	4061
12:26:35	33.90	33.95	33.90	-0.15	1	4060
12:26:34	33.90	33.95	33.95	-0.10	2	4059
12:25:59	33.90	33.95	33.95	-0.10	1	4057
12:25:58	33.90	33.95	33.95	-0.10	2	4056
12:25:57	33.90	33.95	33.90	-0.15	1	4054
12:25:54	33.90	33.95	33.95	-0.10	2	4053
12:25:22	33.90	33.95	33.95	-0.10	1	4051
12:25:17	33.90	33.95	33.95	-0.10	1	4050
12:25:09	33.90	33.95	33.95	-0.10	2	4049
12:24:58	33.90	33.95	33.90	-0.15	1	4047
12:24:57	33.90	33.95	33.95	-0.10	2	4046
12:24:46	33.90	33.95	33.95	-0.10	1	4044
12:24:16	33.85	33.95	33.95	-0.10	2	4043
12:24:11	33.85	33.95	33.95	-0.10	2	4041
12:24:10	33.85	33.95	33.95	-0.10	1	4039
12:24:09	33.85	33.95	33.95	-0.10	1	4038
12:23:32	33.85	33.90	33.90	-0.15	1	4037
12:23:20	33.85	33.95	33.95	-0.10	2	4036
12:23:10	33.85	33.95	33.95	-0.10	2	4034
12:22:56	33.85	33.95	33.95	-0.10	1	4032
12:22:48	33.85	33.95	33.95	-0.10	1	4031
12:22:42	33.90	33.95	33.90	-0.15	1	4030
12:22:42	33.90	33.95	33.90	-0.15	2	4029
12:22:38	33.85	33.95	33.95	-0.10	2	4027
12:22:19	33.85	33.95	33.95	-0.10	1	4025
12:21:44	33.85	33.95	33.95	-0.10	2	4024
12:21:44	33.85	33.90	33.90	-0.15	1	4022
12:21:42	33.85	33.90	33.90	-0.15	2	4021
12:21:42	33.85	33.90	33.90	-0.15	1	4019
12:21:06	33.80	33.90	33.90	-0.15	1	4018
12:21:00	33.80	33.90	33.90	-0.15	2	4017
12:20:37	33.80	33.90	33.90	-0.15	2	4015
12:20:29	33.80	33.90	33.90	-0.15	1	4013
12:20:05	33.80	33.90	33.90	-0.15	1	4012
12:19:58	33.80	33.90	33.90	-0.15	1	4011
12:19:53	33.80	33.90	33.90	-0.15	1	4010
12:19:38	33.80	33.90	33.90	-0.15	2	4009
12:19:22	33.80	33.90	33.90	-0.15	2	4007
12:19:16	33.80	33.90	33.90	-0.15	1	4005
12:18:52	33.80	33.90	33.80	-0.25	1	4004
12:18:39	33.80	33.90	33.90	-0.15	1	4003
12:18:38	33.80	33.90	33.90	-0.15	2	4002
12:18:28	33.80	33.90	33.90	-0.15	2	4000
12:18:09	33.80	33.90	33.90	-0.15	1	3998
12:18:03	33.80	33.90	33.90	-0.15	1	3997
12:17:51	33.80	33.90	33.90	-0.15	1	3996
12:17:45	33.80	33.90	33.90	-0.15	2	3995
12:17:26	33.80	33.90	33.90	-0.15	1	3993
12:17:08	33.80	33.90	33.90	-0.15	2	3992
12:16:50	33.80	33.90	33.90	-0.15	2	3990
12:16:49	33.80	33.90	33.90	-0.15	1	3988
12:16:31	33.85	33.90	33.85	-0.20	1	3987
12:16:31	33.85	33.90	33.85	-0.20	1	3986
12:16:13	33.80	33.90	33.90	-0.15	1	3985
12:16:07	33.80	33.90	33.90	-0.15	2	3984
12:16:06	33.80	33.90	33.90	-0.15	2	3982
12:15:36	33.80	33.90	33.90	-0.15	1	3980
12:15:13	33.80	33.90	33.90	-0.15	2	3979
12:14:59	33.80	33.90	33.90	-0.15	1	3977
12:14:54	33.85	33.90	33.85	-0.20	2	3976
12:14:54	33.85	33.90	33.85	-0.20	1	3974
12:14:51	33.85	33.90	33.85	-0.20	4	3973
12:14:44	33.80	33.90	33.90	-0.15	2	3969
12:14:24	33.80	33.90	33.80	-0.25	1	3967
12:14:23	33.80	33.90	33.90	-0.15	1	3966
12:13:46	33.80	33.85	33.85	-0.20	1	3965
12:13:36	33.80	33.85	33.85	-0.20	2	3964
12:13:09	33.80	33.85	33.85	-0.20	1	3962
12:12:56	33.80	33.85	33.85	-0.20	1	3961
12:12:36	33.80	33.85	33.80	-0.25	1	3960
12:12:33	33.80	33.85	33.85	-0.20	1	3959
12:11:59	33.80	33.85	33.85	-0.20	2	3958
12:11:56	33.80	33.85	33.85	-0.20	1	3956
12:11:19	33.80	33.85	33.85	-0.20	1	3955
12:11:03	33.80	33.85	33.80	-0.25	1	3954
12:11:03	33.80	33.85	33.85	-0.20	1	3953
12:10:43	33.80	33.85	33.85	-0.20	1	3952
12:10:29	33.80	33.85	33.85	-0.20	1	3951
12:10:21	33.80	33.85	33.85	-0.20	2	3950
12:10:06	33.80	33.85	33.85	-0.20	1	3948
12:09:30	33.75	33.85	33.75	-0.30	1	3947
12:09:29	33.75	33.85	33.85	-0.20	1	3946
12:08:53	33.75	33.85	33.85	-0.20	1	3945
12:08:44	33.75	33.85	33.85	-0.20	2	3944
12:08:16	33.75	33.85	33.85	-0.20	1	3942
12:07:39	33.75	33.85	33.85	-0.20	1	3941
12:07:08	33.75	33.85	33.75	-0.30	1	3940
12:07:07	33.75	33.80	33.85	-0.20	1	3939
12:07:07	33.75	33.80	33.80	-0.25	1	3938
12:07:03	33.75	33.80	33.80	-0.25	1	3937
12:06:26	33.75	33.80	33.80	-0.25	1	3936
12:05:50	33.75	33.80	33.75	-0.30	1	3935
12:05:49	33.75	33.80	33.80	-0.25	1	3934
12:05:30	33.75	33.80	33.80	-0.25	2	3933
12:05:13	33.75	33.80	33.80	-0.25	1	3931
12:04:36	33.70	33.80	33.80	-0.25	1	3930
12:04:00	33.70	33.80	33.80	-0.25	1	3929
12:03:53	33.70	33.80	33.70	-0.35	1	3928
12:03:52	33.70	33.80	33.80	-0.25	2	3927
12:03:23	33.70	33.80	33.80	-0.25	1	3925
12:03:05	33.70	33.80	33.70	-0.35	5	3924
12:03:03	33.70	33.80	33.70	-0.35	3	3919
12:03:03	33.70	33.75	33.75	-0.30	47	3916
12:03:03	33.70	33.75	33.75	-0.30	34	3869
12:02:54	33.70	33.75	33.75	-0.30	1	3835
12:02:54	33.75	33.80	33.75	-0.30	16	3834
12:02:46	33.75	33.80	33.80	-0.25	1	3818
12:02:15	33.75	33.85	33.85	-0.20	2	3817
12:02:10	33.75	33.85	33.85	-0.20	1	3815
12:01:34	33.80	33.90	33.80	-0.25	4	3814
12:01:33	33.80	33.90	33.90	-0.15	1	3810
12:01:32	33.85	33.90	33.85	-0.20	3	3809
12:01:32	33.85	33.90	33.85	-0.20	1	3806
12:01:32	33.85	33.90	33.85	-0.20	6	3805
12:01:32	33.85	33.90	33.85	-0.20	1	3799
12:01:32	33.85	33.90	33.85	-0.20	3	3798
12:01:32	33.85	33.90	33.85	-0.20	19	3795
12:00:56	33.85	33.90	33.90	-0.15	1	3776
12:00:50	33.80	33.90	33.80	-0.25	1	3775
12:00:50	33.80	33.85	33.85	-0.20	2	3774
12:00:38	33.80	33.85	33.85	-0.20	2	3772
12:00:20	33.80	33.85	33.85	-0.20	1	3770
12:00:00	33.80	33.85	33.85	-0.20	1	3769
11:59:43	33.80	33.85	33.85	-0.20	1	3768
11:59:27	33.80	33.85	33.85	-0.20	1	3767
11:59:06	33.80	33.85	33.85	-0.20	1	3766
11:59:00	33.75	33.85	33.85	-0.20	1	3765
11:58:54	33.75	33.85	33.85	-0.20	1	3764
11:58:52	33.75	33.80	33.80	-0.25	1	3763
11:58:30	33.75	33.80	33.80	-0.25	1	3762
11:58:22	33.75	33.80	33.80	-0.25	1	3761
11:57:53	33.75	33.80	33.80	-0.25	1	3760
11:57:49	33.75	33.80	33.80	-0.25	1	3759
11:57:48	33.75	33.80	33.75	-0.30	6	3758
11:57:23	33.75	33.80	33.80	-0.25	2	3752
11:57:17	33.75	33.80	33.80	-0.25	1	3750
11:57:16	33.75	33.80	33.80	-0.25	1	3749
11:56:44	33.75	33.80	33.80	-0.25	1	3748
11:56:40	33.75	33.80	33.80	-0.25	1	3747
11:56:35	33.75	33.80	33.80	-0.25	1	3746
11:56:33	33.75	33.80	33.80	-0.25	1	3745
11:56:23	33.75	33.80	33.80	-0.25	1	3744
11:56:12	33.70	33.80	33.80	-0.25	1	3743
11:56:11	33.70	33.80	33.80	-0.25	4	3742
11:56:03	33.70	33.80	33.80	-0.25	1	3738
11:55:46	33.70	33.80	33.80	-0.25	2	3737
11:55:39	33.70	33.80	33.80	-0.25	1	3735
11:55:26	33.70	33.80	33.80	-0.25	1	3734
11:55:07	33.70	33.75	33.75	-0.30	1	3733
11:54:50	33.70	33.75	33.75	-0.30	1	3732
11:54:34	33.70	33.75	33.75	-0.30	1	3731
11:54:21	33.70	33.75	33.70	-0.35	1	3730
11:54:19	33.70	33.75	33.75	-0.30	2	3729
11:54:17	33.70	33.75	33.70	-0.35	1	3727
11:54:16	33.70	33.75	33.70	-0.35	1	3726
11:54:13	33.70	33.75	33.75	-0.30	1	3725
11:54:09	33.70	33.75	33.75	-0.30	2	3724
11:54:02	33.70	33.75	33.75	-0.30	1	3722
11:53:36	33.70	33.75	33.75	-0.30	1	3721
11:53:31	33.70	33.75	33.70	-0.35	1	3720
11:53:29	33.70	33.75	33.75	-0.30	1	3719
11:53:00	33.70	33.75	33.75	-0.30	1	3718
11:52:57	33.70	33.75	33.75	-0.30	1	3717
11:52:53	33.70	33.75	33.75	-0.30	1	3716
11:52:33	33.70	33.75	33.70	-0.35	1	3715
11:52:31	33.70	33.75	33.75	-0.30	2	3714
11:52:24	33.70	33.75	33.75	-0.30	1	3712
11:52:23	33.70	33.75	33.75	-0.30	1	3711
11:51:52	33.70	33.75	33.75	-0.30	1	3710
11:51:46	33.70	33.75	33.75	-0.30	1	3709
11:51:44	33.70	33.75	33.75	-0.30	2	3708
11:51:37	33.70	33.75	33.75	-0.30	1	3706
11:51:19	33.70	33.75	33.75	-0.30	1	3705
11:51:10	33.70	33.75	33.75	-0.30	1	3704
11:50:54	33.70	33.75	33.75	-0.30	2	3703
11:50:47	33.70	33.75	33.75	-0.30	1	3701
11:50:33	33.70	33.75	33.75	-0.30	1	3700
11:50:14	33.70	33.75	33.75	-0.30	1	3699
11:49:56	33.70	33.75	33.75	-0.30	1	3698
11:49:42	33.70	33.75	33.75	-0.30	1	3697
11:49:20	33.70	33.75	33.75	-0.30	1	3696
11:49:19	33.70	33.75	33.70	-0.35	1	3695
11:49:17	33.70	33.75	33.75	-0.30	2	3694
11:49:09	33.70	33.75	33.75	-0.30	1	3692
11:48:43	33.70	33.75	33.75	-0.30	1	3691
11:48:37	33.70	33.75	33.75	-0.30	1	3690
11:48:06	33.70	33.75	33.75	-0.30	1	3689
11:48:04	33.70	33.75	33.75	-0.30	1	3688
11:47:44	33.70	33.75	33.70	-0.35	1	3687
11:47:40	33.70	33.75	33.75	-0.30	2	3686
11:47:32	33.70	33.75	33.75	-0.30	1	3684
11:47:30	33.70	33.75	33.75	-0.30	1	3683
11:46:59	33.65	33.75	33.75	-0.30	1	3682
11:46:53	33.65	33.75	33.75	-0.30	1	3681
11:46:27	33.65	33.80	33.80	-0.25	1	3680
11:46:24	33.65	33.80	33.65	-0.40	4	3679
11:46:23	33.70	33.80	33.70	-0.35	2	3675
11:46:23	33.70	33.80	33.70	-0.35	2	3673
11:46:23	33.75	33.85	33.70	-0.35	15	3671
11:46:23	33.75	33.85	33.75	-0.30	25	3656
11:46:17	33.75	33.85	33.85	-0.20	1	3631
11:46:02	33.75	33.80	33.80	-0.25	2	3630
11:45:54	33.75	33.80	33.80	-0.25	1	3628
11:45:40	33.75	33.80	33.80	-0.25	1	3627
11:45:22	33.75	33.80	33.80	-0.25	1	3626
11:45:03	33.75	33.80	33.80	-0.25	1	3625
11:44:49	33.75	33.80	33.80	-0.25	1	3624
11:44:44	33.75	33.80	33.80	-0.25	1	3623
11:44:27	33.75	33.80	33.80	-0.25	1	3622
11:44:25	33.75	33.80	33.80	-0.25	2	3621
11:44:17	33.75	33.80	33.80	-0.25	1	3619
11:43:50	33.75	33.80	33.80	-0.25	1	3618
11:43:44	33.75	33.80	33.80	-0.25	1	3617
11:43:13	33.70	33.80	33.80	-0.25	1	3616
11:43:12	33.70	33.80	33.80	-0.25	1	3615
11:42:48	33.70	33.80	33.80	-0.25	2	3614
11:42:39	33.70	33.80	33.80	-0.25	1	3612
11:42:37	33.70	33.80	33.80	-0.25	1	3611
11:42:07	33.70	33.80	33.80	-0.25	1	3610
11:42:00	33.70	33.75	33.75	-0.30	1	3609
11:41:54	33.70	33.75	33.70	-0.35	1	3608
11:41:50	33.70	33.75	33.70	-0.35	4	3607
11:41:47	33.75	33.80	33.75	-0.30	2	3603
11:41:34	33.70	33.75	33.75	-0.30	1	3601
11:41:28	33.70	33.75	33.70	-0.35	1	3600
11:41:23	33.70	33.75	33.75	-0.30	1	3599
11:41:10	33.70	33.75	33.75	-0.30	2	3598
11:41:02	33.70	33.75	33.75	-0.30	1	3596
11:40:47	33.70	33.75	33.75	-0.30	1	3595
11:40:29	33.70	33.75	33.75	-0.30	1	3594
11:40:10	33.70	33.75	33.75	-0.30	1	3593
11:39:57	33.70	33.75	33.75	-0.30	1	3592
11:39:33	33.70	33.75	33.75	-0.30	1	3591
11:39:33	33.70	33.75	33.75	-0.30	1	3590
11:39:24	33.70	33.75	33.75	-0.30	1	3589
11:38:57	33.70	33.75	33.75	-0.30	1	3588
11:38:52	33.70	33.75	33.75	-0.30	1	3587
11:38:48	33.70	33.75	33.70	-0.35	1	3586
11:38:20	33.70	33.75	33.75	-0.30	1	3585
11:38:19	33.70	33.75	33.70	-0.35	6	3584
11:38:19	33.70	33.75	33.75	-0.30	1	3578
11:38:17	33.70	33.75	33.70	-0.35	1	3577
11:37:56	33.70	33.80	33.80	-0.25	2	3576
11:37:47	33.70	33.80	33.70	-0.35	1	3574
11:37:47	33.70	33.80	33.80	-0.25	1	3573
11:37:43	33.70	33.80	33.80	-0.25	1	3572
11:37:14	33.65	33.80	33.80	-0.25	1	3571
11:37:13	33.65	33.70	33.70	-0.35	1	3570
11:37:13	33.65	33.70	33.70	-0.35	6	3569
11:37:07	33.65	33.70	33.70	-0.35	1	3563
11:36:56	33.65	33.70	33.70	-0.35	2	3562
11:36:55	33.65	33.70	33.65	-0.40	2	3560
11:36:55	33.70	33.80	33.70	-0.35	4	3558
11:36:54	33.75	33.80	33.75	-0.30	15	3554
11:36:42	33.75	33.80	33.80	-0.25	1	3539
11:36:30	33.75	33.80	33.80	-0.25	1	3538
11:36:19	33.75	33.80	33.80	-0.25	2	3537
11:36:14	33.75	33.80	33.75	-0.30	1	3535
11:36:12	33.80	33.85	33.80	-0.25	1	3534
11:36:12	33.80	33.85	33.80	-0.25	1	3533
11:36:12	33.80	33.85	33.80	-0.25	2	3532
11:36:09	33.75	33.85	33.85	-0.20	1	3530
11:35:53	33.75	33.85	33.85	-0.20	1	3529
11:35:37	33.75	33.80	33.80	-0.25	1	3528
11:35:19	33.75	33.80	33.75	-0.30	1	3527
11:35:17	33.75	33.80	33.80	-0.25	1	3526
11:35:04	33.70	33.80	33.80	-0.25	1	3525
11:34:41	33.70	33.80	33.80	-0.25	2	3524
11:34:40	33.70	33.80	33.80	-0.25	1	3522
11:34:32	33.70	33.80	33.80	-0.25	1	3521
11:34:03	33.70	33.80	33.80	-0.25	1	3520
11:33:59	33.70	33.80	33.80	-0.25	1	3519
11:33:27	33.70	33.80	33.80	-0.25	1	3518
11:33:27	33.70	33.80	33.80	-0.25	1	3517
11:33:04	33.70	33.80	33.80	-0.25	2	3516
11:32:55	33.70	33.80	33.70	-0.35	1	3514
11:32:54	33.70	33.80	33.80	-0.25	1	3513
11:32:50	33.70	33.80	33.80	-0.25	1	3512
11:32:21	33.70	33.80	33.80	-0.25	1	3511
11:32:13	33.70	33.80	33.80	-0.25	1	3510
11:31:49	33.65	33.75	33.75	-0.30	1	3509
11:31:37	33.65	33.75	33.75	-0.30	1	3508
11:31:29	33.65	33.75	33.65	-0.40	1	3507
11:31:27	33.65	33.70	33.70	-0.35	2	3506
11:31:18	33.65	33.70	33.70	-0.35	1	3504
11:31:16	33.65	33.70	33.70	-0.35	1	3503
11:31:10	33.65	33.70	33.70	-0.35	2	3502
11:31:00	33.65	33.70	33.70	-0.35	1	3500
11:30:44	33.65	33.70	33.70	-0.35	1	3499
11:30:24	33.65	33.70	33.70	-0.35	1	3498
11:30:11	33.65	33.70	33.70	-0.35	1	3497
11:30:10	33.65	33.70	33.70	-0.35	2	3496
11:29:50	33.65	33.70	33.70	-0.35	2	3494
11:29:47	33.65	33.70	33.70	-0.35	1	3492
11:29:41	33.65	33.70	33.70	-0.35	1	3491
11:29:39	33.65	33.70	33.70	-0.35	1	3490
11:29:10	33.65	33.80	33.80	-0.25	1	3489
11:29:06	33.65	33.80	33.80	-0.25	1	3488
11:28:35	33.65	33.80	33.80	-0.25	1	3487
11:28:34	33.65	33.80	33.80	-0.25	1	3486
11:28:34	33.65	33.80	33.80	-0.25	1	3485
11:28:34	33.65	33.70	33.70	-0.35	1	3484
11:28:34	33.65	33.70	33.70	-0.35	1	3483
11:28:34	33.65	33.70	33.65	-0.40	3	3482
11:28:33	33.65	33.70	33.70	-0.35	1	3479
11:28:33	33.65	33.70	33.70	-0.35	3	3478
11:28:33	33.70	33.75	33.70	-0.35	1	3475
11:28:33	33.75	33.80	33.75	-0.30	1	3474
11:28:33	33.75	33.80	33.75	-0.30	2	3473
11:28:33	33.75	33.80	33.75	-0.30	4	3471
11:28:33	33.75	33.80	33.75	-0.30	1	3467
11:28:31	33.80	33.85	33.80	-0.25	9	3466
11:28:12	33.80	33.85	33.85	-0.20	2	3457
11:28:01	33.80	33.85	33.85	-0.20	1	3455
11:27:59	33.80	33.85	33.80	-0.25	1	3454
11:27:57	33.80	33.85	33.85	-0.20	1	3453
11:27:36	33.80	33.85	33.85	-0.20	1	3452
11:27:29	33.80	33.85	33.85	-0.20	1	3451
11:27:20	33.80	33.85	33.85	-0.20	1	3450
11:26:56	33.80	33.85	33.85	-0.20	1	3449
11:26:44	33.80	33.85	33.85	-0.20	1	3448
11:26:37	33.80	33.85	33.80	-0.25	1	3447
11:26:35	33.80	33.85	33.85	-0.20	2	3446
11:26:24	33.80	33.85	33.85	-0.20	1	3444
11:26:07	33.80	33.85	33.85	-0.20	1	3443
11:25:51	33.80	33.85	33.85	-0.20	1	3442
11:25:36	33.80	33.85	33.80	-0.25	5	3441
11:25:35	33.85	33.90	33.85	-0.20	3	3436
11:25:35	33.85	33.90	33.85	-0.20	2	3433
11:25:35	33.85	33.90	33.85	-0.20	40	3431
11:25:30	33.85	33.90	33.90	-0.15	1	3391
11:25:26	33.85	33.90	33.85	-0.20	1	3390
11:25:19	33.80	33.90	33.90	-0.15	1	3389
11:24:58	33.75	33.85	33.90	-0.15	1	3388
11:24:58	33.75	33.85	33.85	-0.20	1	3387
11:24:54	33.75	33.85	33.85	-0.20	1	3386
11:24:46	33.75	33.85	33.85	-0.20	1	3385
11:24:33	33.75	33.85	33.85	-0.20	1	3384
11:24:17	33.75	33.85	33.85	-0.20	1	3383
11:24:14	33.75	33.85	33.85	-0.20	1	3382
11:23:41	33.70	33.80	33.80	-0.25	1	3381
11:23:40	33.70	33.80	33.80	-0.25	1	3380
11:23:21	33.70	33.80	33.80	-0.25	5	3379
11:23:20	33.70	33.80	33.80	-0.25	2	3374
11:23:09	33.70	33.80	33.80	-0.25	1	3372
11:23:04	33.70	33.80	33.80	-0.25	1	3371
11:22:36	33.70	33.80	33.80	-0.25	1	3370
11:22:27	33.70	33.80	33.80	-0.25	1	3369
11:22:20	33.70	33.80	33.80	-0.25	1	3368
11:22:04	33.70	33.80	33.80	-0.25	1	3367
11:22:04	33.70	33.80	33.80	-0.25	1	3366
11:21:50	33.70	33.80	33.80	-0.25	1	3365
11:21:43	33.70	33.80	33.80	-0.25	2	3364
11:21:31	33.70	33.80	33.80	-0.25	1	3362
11:21:14	33.70	33.80	33.80	-0.25	1	3361
11:20:59	33.70	33.75	33.75	-0.30	6	3360
11:20:59	33.70	33.75	33.75	-0.30	1	3354
11:20:42	33.65	33.75	33.75	-0.30	8	3353
11:20:41	33.65	33.75	33.65	-0.40	2	3345
11:20:41	33.60	33.70	33.70	-0.35	27	3343
11:20:37	33.60	33.70	33.70	-0.35	1	3316
11:20:29	33.60	33.70	33.60	-0.45	2	3315
11:20:29	33.60	33.70	33.70	-0.35	9	3313
11:20:28	33.55	33.70	33.55	-0.50	1	3304
11:20:28	33.55	33.65	33.65	-0.40	4	3303
11:20:28	33.55	33.70	33.55	-0.50	5	3299
11:20:28	33.55	33.70	33.70	-0.35	6	3294
11:20:27	33.60	33.75	33.40	-0.65	16	3288
11:20:27	33.60	33.75	33.45	-0.60	13	3272
11:20:27	33.60	33.75	33.55	-0.50	3	3259
11:20:27	33.60	33.75	33.60	-0.45	4	3256
11:20:27	33.70	33.80	33.40	-0.65	15	3252
11:20:27	33.70	33.80	33.45	-0.60	35	3237
11:20:27	33.70	33.80	33.50	-0.55	57	3202
11:20:27	33.70	33.80	33.55	-0.50	20	3145
11:20:27	33.70	33.80	33.60	-0.45	22	3125
11:20:27	33.70	33.80	33.65	-0.40	22	3103
11:20:27	33.70	33.80	33.70	-0.35	29	3081
11:20:26	33.70	33.80	33.80	-0.25	1	3052
11:20:06	33.70	33.80	33.80	-0.25	2	3051
11:20:00	33.70	33.80	33.80	-0.25	1	3049
11:19:54	33.70	33.80	33.80	-0.25	1	3048
11:19:24	33.70	33.80	33.70	-0.35	1	3047
11:19:24	33.70	33.80	33.80	-0.25	1	3046
11:19:21	33.70	33.80	33.80	-0.25	1	3045
11:18:49	33.70	33.80	33.80	-0.25	1	3044
11:18:47	33.70	33.80	33.80	-0.25	1	3043
11:18:29	33.70	33.80	33.80	-0.25	1	3042
11:18:24	33.70	33.80	33.70	-0.35	1	3041
11:18:24	33.75	33.80	33.75	-0.30	21	3040
11:18:16	33.75	33.85	33.85	-0.20	1	3019
11:18:12	33.75	33.80	33.80	-0.25	1	3018
11:18:12	33.75	33.80	33.80	-0.25	3	3017
11:18:10	33.75	33.80	33.80	-0.25	1	3014
11:17:44	33.75	33.80	33.80	-0.25	1	3013
11:17:36	33.70	33.75	33.75	-0.30	1	3012
11:17:36	33.70	33.75	33.75	-0.30	2	3011
11:17:34	33.70	33.75	33.75	-0.30	1	3009
11:17:11	33.70	33.75	33.75	-0.30	1	3008
11:16:58	33.70	33.75	33.70	-0.35	1	3007
11:16:57	33.70	33.75	33.75	-0.30	1	3006
11:16:51	33.70	33.75	33.75	-0.30	2	3005
11:16:39	33.70	33.75	33.75	-0.30	1	3003
11:16:20	33.70	33.75	33.75	-0.30	1	3002
11:16:06	33.70	33.75	33.75	-0.30	1	3001
11:15:57	33.70	33.75	33.70	-0.35	1	3000
11:15:57	33.70	33.75	33.75	-0.30	1	2999
11:15:55	33.70	33.75	33.75	-0.30	5	2998
11:15:55	33.70	33.75	33.75	-0.30	5	2993
11:15:52	33.70	33.75	33.70	-0.35	1	2988
11:15:52	33.70	33.75	33.75	-0.30	5	2987
11:15:52	33.70	33.75	33.70	-0.35	1	2982
11:15:51	33.70	33.75	33.75	-0.30	5	2981
11:15:44	33.70	33.75	33.75	-0.30	1	2976
11:15:34	33.70	33.75	33.75	-0.30	1	2975
11:15:27	33.70	33.75	33.70	-0.35	1	2974
11:15:14	33.70	33.75	33.75	-0.30	2	2973
11:15:07	33.70	33.75	33.75	-0.30	1	2971
11:15:01	33.70	33.75	33.70	-0.35	1	2970
11:15:01	33.70	33.75	33.75	-0.30	1	2969
11:14:31	33.70	33.75	33.75	-0.30	1	2968
11:14:29	33.70	33.75	33.75	-0.30	1	2967
11:14:05	33.70	33.75	33.70	-0.35	1	2966
11:13:58	33.70	33.75	33.75	-0.30	1	2965
11:13:56	33.70	33.75	33.75	-0.30	1	2964
11:13:54	33.70	33.75	33.75	-0.30	1	2963
11:13:40	33.70	33.75	33.70	-0.35	3	2962
11:13:37	33.70	33.75	33.75	-0.30	2	2959
11:13:24	33.70	33.75	33.75	-0.30	1	2957
11:13:21	33.70	33.75	33.75	-0.30	1	2956
11:13:17	33.70	33.75	33.75	-0.30	1	2955
11:13:13	33.70	33.75	33.70	-0.35	2	2954
11:12:51	33.70	33.75	33.75	-0.30	1	2952
11:12:41	33.70	33.75	33.75	-0.30	1	2951
11:12:19	33.70	33.75	33.75	-0.30	1	2950
11:12:15	33.70	33.75	33.70	-0.35	1	2949
11:12:04	33.70	33.75	33.75	-0.30	1	2948
11:12:02	33.70	33.75	33.70	-0.35	1	2947
11:12:00	33.70	33.75	33.75	-0.30	2	2946
11:11:49	33.70	33.75	33.75	-0.30	1	2944
11:11:46	33.70	33.75	33.75	-0.30	1	2943
11:11:27	33.70	33.75	33.75	-0.30	1	2942
11:11:23	33.70	33.75	33.75	-0.30	2	2941
11:11:14	33.70	33.75	33.75	-0.30	1	2939
11:10:51	33.70	33.75	33.75	-0.30	1	2938
11:10:41	33.70	33.75	33.75	-0.30	1	2937
11:10:22	33.70	33.75	33.75	-0.30	2	2936
11:10:16	33.70	33.75	33.70	-0.35	1	2934
11:10:14	33.70	33.75	33.75	-0.30	1	2933
11:10:09	33.70	33.75	33.75	-0.30	1	2932
11:09:58	33.70	33.75	33.70	-0.35	1	2931
11:09:55	33.70	33.75	33.70	-0.35	1	2930
11:09:55	33.70	33.75	33.70	-0.35	1	2929
11:09:55	33.70	33.75	33.70	-0.35	7	2928
11:09:37	33.70	33.75	33.75	-0.30	1	2921
11:09:36	33.70	33.75	33.75	-0.30	1	2920
11:09:11	33.70	33.75	33.70	-0.35	1	2919
11:09:04	33.70	33.75	33.75	-0.30	1	2918
11:09:01	33.70	33.75	33.75	-0.30	1	2917
11:08:45	33.70	33.75	33.75	-0.30	2	2916
11:08:34	33.70	33.75	33.70	-0.35	1	2914
11:08:31	33.70	33.75	33.75	-0.30	1	2913
11:08:24	33.70	33.75	33.70	-0.35	2	2912
11:08:24	33.70	33.75	33.75	-0.30	1	2910
11:07:59	33.70	33.75	33.75	-0.30	1	2909
11:07:47	33.70	33.75	33.75	-0.30	1	2908
11:07:28	33.70	33.75	33.70	-0.35	1	2907
11:07:26	33.70	33.80	33.80	-0.25	1	2906
11:07:11	33.70	33.80	33.80	-0.25	1	2905
11:07:08	33.70	33.80	33.80	-0.25	2	2904
11:06:54	33.70	33.80	33.80	-0.25	1	2902
11:06:34	33.70	33.80	33.70	-0.35	2	2901
11:06:34	33.70	33.80	33.80	-0.25	1	2899
11:06:26	33.70	33.80	33.70	-0.35	2	2898
11:06:21	33.70	33.80	33.70	-0.35	1	2896
11:06:21	33.70	33.80	33.80	-0.25	1	2895
11:05:57	33.70	33.80	33.80	-0.25	1	2894
11:05:51	33.75	33.80	33.75	-0.30	1	2893
11:05:50	33.75	33.80	33.75	-0.30	2	2892
11:05:50	33.75	33.80	33.75	-0.30	1	2890
11:05:49	33.80	33.90	33.80	-0.25	12	2889
11:05:49	33.80	33.90	33.80	-0.25	5	2877
11:05:49	33.80	33.90	33.80	-0.25	4	2872
11:05:49	33.80	33.90	33.80	-0.25	2	2868
11:05:49	33.80	33.90	33.90	-0.15	1	2866
11:05:30	33.80	33.90	33.90	-0.15	2	2865
11:05:25	33.80	33.90	33.80	-0.25	1	2863
11:05:21	33.80	33.90	33.90	-0.15	1	2862
11:05:16	33.85	33.90	33.85	-0.20	2	2861
11:05:16	33.85	33.90	33.90	-0.15	1	2859
11:04:44	33.80	33.90	33.90	-0.15	1	2858
11:04:43	33.80	33.90	33.90	-0.15	1	2857
11:04:11	33.80	33.90	33.90	-0.15	1	2856
11:04:07	33.80	33.90	33.90	-0.15	1	2855
11:03:53	33.80	33.90	33.90	-0.15	2	2854
11:03:38	33.80	33.90	33.90	-0.15	1	2852
11:03:31	33.80	33.90	33.90	-0.15	1	2851
11:03:17	33.80	33.90	33.80	-0.25	1	2850
11:03:06	33.80	33.90	33.90	-0.15	1	2849
11:02:57	33.85	33.90	33.85	-0.20	7	2848
11:02:54	33.85	33.90	33.90	-0.15	1	2841
11:02:52	33.85	33.90	33.85	-0.20	1	2840
11:02:48	33.85	33.90	33.85	-0.20	1	2839
11:02:33	33.85	33.90	33.90	-0.15	1	2838
11:02:17	33.85	33.90	33.90	-0.15	1	2837
11:02:16	33.85	33.90	33.90	-0.15	2	2836
11:02:01	33.85	33.90	33.85	-0.20	1	2834
11:02:01	33.85	33.90	33.90	-0.15	1	2833
11:01:41	33.85	33.90	33.90	-0.15	1	2832
11:01:28	33.80	33.90	33.90	-0.15	1	2831
11:01:04	33.80	33.90	33.90	-0.15	1	2830
11:00:56	33.80	33.90	33.90	-0.15	1	2829
11:00:40	33.80	33.90	33.80	-0.25	1	2828
11:00:39	33.80	33.90	33.90	-0.15	2	2827
11:00:32	33.80	33.90	33.80	-0.25	2	2825
11:00:31	33.80	33.90	33.80	-0.25	1	2823
11:00:27	33.80	33.90	33.90	-0.15	1	2822
11:00:23	33.80	33.90	33.90	-0.15	1	2821
11:00:20	33.80	33.90	33.80	-0.25	1	2820
11:00:20	33.85	33.90	33.85	-0.20	4	2819
10:59:53	33.85	33.90	33.85	-0.20	1	2815
10:59:51	33.85	33.90	33.90	-0.15	1	2814
10:59:51	33.85	33.90	33.90	-0.15	1	2813
10:59:41	33.85	33.90	33.85	-0.20	1	2812
10:59:18	33.80	33.90	33.90	-0.15	1	2811
10:59:14	33.80	33.90	33.90	-0.15	1	2810
10:59:01	33.80	33.90	33.90	-0.15	1	2809
10:58:46	33.80	33.90	33.90	-0.15	1	2808
10:58:38	33.80	33.90	33.90	-0.15	1	2807
10:58:13	33.80	33.90	33.90	-0.15	1	2806
10:58:04	33.85	33.90	33.85	-0.20	5	2805
10:58:04	33.85	33.90	33.85	-0.20	3	2800
10:58:02	33.85	33.90	33.85	-0.20	1	2797
10:58:01	33.85	33.90	33.90	-0.15	1	2796
10:57:41	33.85	33.95	33.95	-0.10	1	2795
10:57:25	33.85	33.95	33.85	-0.20	1	2794
10:57:24	33.85	33.95	33.95	-0.10	2	2793
10:57:24	33.85	33.95	33.95	-0.10	1	2791
10:57:08	33.85	33.95	33.85	-0.20	2	2790
10:57:08	33.90	33.95	33.90	-0.15	17	2788
10:57:08	33.90	33.95	33.95	-0.10	1	2771
10:56:48	33.90	33.95	33.95	-0.10	1	2770
10:56:36	33.90	33.95	33.95	-0.10	1	2769
10:56:11	33.90	33.95	33.95	-0.10	1	2768
10:56:06	33.90	33.95	33.90	-0.15	1	2767
10:56:03	33.90	33.95	33.95	-0.10	1	2766
10:55:47	33.90	33.95	33.90	-0.15	3	2765
10:55:47	33.90	33.95	33.95	-0.10	2	2762
10:55:45	33.90	33.95	33.90	-0.15	1	2760
10:55:45	33.85	33.90	33.90	-0.15	2	2759
10:55:38	33.85	33.90	33.90	-0.15	8	2757
10:55:34	33.85	33.90	33.90	-0.15	1	2749
10:55:31	33.85	33.90	33.90	-0.15	1	2748
10:54:58	33.85	33.90	33.90	-0.15	1	2747
10:54:58	33.85	33.90	33.90	-0.15	1	2746
10:54:43	33.85	33.90	33.85	-0.20	1	2745
10:54:26	33.85	33.90	33.90	-0.15	1	2744
10:54:21	33.85	33.90	33.90	-0.15	1	2743
10:54:10	33.85	33.90	33.90	-0.15	2	2742
10:54:10	33.85	33.90	33.85	-0.20	1	2740
10:53:53	33.80	33.90	33.90	-0.15	1	2739
10:53:44	33.80	33.90	33.90	-0.15	1	2738
10:53:21	33.80	33.90	33.90	-0.15	1	2737
10:53:08	33.80	33.90	33.90	-0.15	1	2736
10:52:48	33.80	33.90	33.90	-0.15	1	2735
10:52:32	33.80	33.90	33.90	-0.15	2	2734
10:52:31	33.80	33.90	33.90	-0.15	1	2732
10:52:16	33.80	33.90	33.90	-0.15	1	2731
10:52:12	33.85	33.90	33.85	-0.20	6	2730
10:52:10	33.85	33.90	33.85	-0.20	2	2724
10:52:10	33.85	33.90	33.85	-0.20	1	2722
10:51:54	33.85	33.95	33.95	-0.10	1	2721
10:51:45	33.85	33.95	33.85	-0.20	1	2720
10:51:43	33.85	33.95	33.95	-0.10	1	2719
10:51:40	33.85	33.95	33.85	-0.20	2	2718
10:51:18	33.85	33.95	33.95	-0.10	1	2716
10:51:13	33.85	33.95	33.85	-0.20	1	2715
10:51:11	33.85	33.95	33.85	-0.20	1	2714
10:51:11	33.85	33.95	33.95	-0.10	1	2713
10:51:01	33.85	33.95	33.85	-0.20	1	2712
10:51:00	33.90	33.95	33.90	-0.15	5	2711
10:51:00	33.90	33.95	33.90	-0.15	1	2706
10:50:59	33.90	33.95	33.90	-0.15	1	2705
10:50:55	33.90	33.95	33.95	-0.10	2	2704
10:50:52	33.90	33.95	33.90	-0.15	1	2702
10:50:43	33.90	33.95	33.90	-0.15	1	2701
10:50:43	33.90	33.95	33.90	-0.15	1	2700
10:50:41	33.90	33.95	33.95	-0.10	1	2699
10:50:38	33.90	33.95	33.95	-0.10	1	2698
10:50:19	33.90	33.95	33.90	-0.15	1	2697
10:50:19	33.90	33.95	33.90	-0.15	5	2696
10:50:06	33.90	33.95	33.95	-0.10	1	2691
10:50:04	33.90	33.95	33.95	-0.10	1	2690
10:50:04	33.90	33.95	33.95	-0.10	1	2689
10:49:33	33.90	33.95	33.95	-0.10	1	2688
10:49:29	33.90	33.95	33.90	-0.15	1	2687
10:49:28	33.90	33.95	33.95	-0.10	1	2686
10:49:24	33.90	33.95	33.90	-0.15	2	2685
10:49:23	33.85	33.95	33.85	-0.20	1	2683
10:49:18	33.85	33.95	33.95	-0.10	2	2682
10:49:16	33.85	33.95	33.85	-0.20	2	2680
10:49:16	33.85	33.90	33.90	-0.15	10	2678
10:49:01	33.80	33.90	33.90	-0.15	1	2668
10:49:00	33.90	33.95	33.90	-0.15	13	2667
10:49:00	33.80	33.90	33.90	-0.15	2	2654
10:48:54	33.80	33.85	33.85	-0.20	1	2652
10:48:54	33.85	33.90	33.85	-0.20	1	2651
10:48:53	33.85	33.90	33.85	-0.20	1	2650
10:48:53	33.80	33.85	33.85	-0.20	8	2649
10:48:51	33.80	33.85	33.85	-0.20	1	2641
10:48:28	33.80	33.85	33.85	-0.20	1	2640
10:48:27	33.85	33.90	33.85	-0.20	5	2639
10:48:22	33.85	33.90	33.85	-0.20	1	2634
10:48:22	33.85	33.90	33.85	-0.20	1	2633
10:48:19	33.85	33.90	33.85	-0.20	2	2632
10:48:14	33.85	33.95	33.95	-0.10	1	2630
10:47:56	33.85	33.95	33.95	-0.10	1	2629
10:47:47	33.85	33.95	33.85	-0.20	1	2628
10:47:40	33.85	33.95	33.95	-0.10	2	2627
10:47:38	33.85	33.95	33.95	-0.10	1	2625
10:47:23	33.85	33.95	33.95	-0.10	1	2624
10:47:12	33.85	33.95	33.95	-0.10	1	2623
10:47:12	33.90	33.95	33.90	-0.15	1	2622
10:47:10	33.90	33.95	33.90	-0.15	1	2621
10:47:02	33.90	33.95	33.90	-0.15	2	2620
10:47:01	33.90	33.95	33.95	-0.10	1	2618
10:47:00	33.90	33.95	33.90	-0.15	5	2617
10:46:51	33.85	33.90	33.90	-0.15	1	2612
10:46:37	33.85	33.90	33.90	-0.15	2	2611
10:46:24	33.85	33.90	33.90	-0.15	1	2609
10:46:18	33.85	33.90	33.90	-0.15	1	2608
10:46:06	33.85	33.90	33.85	-0.20	1	2607
10:46:03	33.85	33.90	33.90	-0.15	2	2606
10:45:59	33.85	33.90	33.85	-0.20	1	2604
10:45:54	33.85	33.90	33.90	-0.15	1	2603
10:45:49	33.85	33.90	33.85	-0.20	1	2602
10:45:48	33.85	33.90	33.90	-0.15	1	2601
10:45:46	33.85	33.90	33.85	-0.20	1	2600
10:45:46	33.85	33.90	33.90	-0.15	1	2599
10:45:13	33.85	33.90	33.90	-0.15	1	2598
10:45:11	33.85	33.90	33.90	-0.15	1	2597
10:44:41	33.85	33.90	33.90	-0.15	1	2596
10:44:34	33.85	33.90	33.90	-0.15	1	2595
10:44:28	33.85	33.90	33.85	-0.20	1	2594
10:44:26	33.85	33.90	33.90	-0.15	2	2593
10:44:08	33.85	33.90	33.90	-0.15	1	2591
10:43:58	33.85	33.90	33.90	-0.15	1	2590
10:43:36	33.85	33.95	33.95	-0.10	1	2589
10:43:25	33.85	33.95	33.85	-0.20	1	2588
10:43:24	33.90	33.95	33.90	-0.15	2	2587
10:43:23	33.90	33.95	33.90	-0.15	1	2585
10:43:21	33.90	33.95	33.95	-0.10	1	2584
10:43:20	33.90	33.95	33.90	-0.15	2	2583
10:43:03	33.85	33.95	33.95	-0.10	1	2581
10:42:49	33.85	33.95	33.95	-0.10	2	2580
10:42:45	33.85	33.95	33.95	-0.10	1	2578
10:42:31	33.85	33.95	33.95	-0.10	1	2577
10:42:08	33.85	33.95	33.95	-0.10	1	2576
10:41:58	33.85	33.95	33.95	-0.10	1	2575
10:41:33	33.85	33.95	33.85	-0.20	1	2574
10:41:32	33.85	33.95	33.95	-0.10	1	2573
10:41:31	33.85	33.95	33.95	-0.10	1	2572
10:41:26	33.85	33.95	33.95	-0.10	1	2571
10:41:11	33.85	33.90	33.90	-0.15	2	2570
10:40:57	33.85	33.90	33.90	-0.15	1	2568
10:40:55	33.85	33.90	33.90	-0.15	1	2567
10:40:53	33.85	33.90	33.90	-0.15	1	2566
10:40:27	33.85	33.90	33.85	-0.20	3	2565
10:40:24	33.85	33.90	33.90	-0.15	2	2562
10:40:21	33.85	33.90	33.90	-0.15	1	2560
10:40:18	33.85	33.90	33.90	-0.15	1	2559
10:39:48	33.85	33.90	33.90	-0.15	1	2558
10:39:41	33.85	33.90	33.90	-0.15	1	2557
10:39:36	33.85	33.90	33.85	-0.20	2	2556
10:39:34	33.85	33.90	33.90	-0.15	2	2554
10:39:16	33.85	33.90	33.90	-0.15	1	2552
10:39:06	33.85	33.90	33.90	-0.15	1	2551
10:39:05	33.85	33.90	33.90	-0.15	1	2550
10:38:44	33.85	33.90	33.85	-0.20	1	2549
10:38:43	33.85	33.90	33.90	-0.15	1	2548
10:38:41	33.85	33.90	33.90	-0.15	2	2547
10:38:28	33.80	33.85	33.85	-0.20	1	2545
10:38:20	33.80	33.85	33.85	-0.20	1	2544
10:38:20	33.80	33.85	33.85	-0.20	2	2543
10:38:13	33.80	33.85	33.85	-0.20	1	2541
10:38:10	33.80	33.85	33.85	-0.20	1	2540
10:37:57	33.80	33.85	33.85	-0.20	1	2539
10:37:51	33.80	33.85	33.85	-0.20	1	2538
10:37:38	33.80	33.85	33.85	-0.20	1	2537
10:37:15	33.80	33.85	33.85	-0.20	1	2536
10:37:05	33.80	33.85	33.85	-0.20	1	2535
10:36:38	33.80	33.85	33.85	-0.20	1	2534
10:36:33	33.80	33.85	33.85	-0.20	1	2533
10:36:20	33.75	33.85	33.85	-0.20	2	2532
10:36:01	33.75	33.85	33.85	-0.20	1	2530
10:36:00	33.75	33.85	33.85	-0.20	1	2529
10:35:28	33.75	33.85	33.85	-0.20	1	2528
10:35:25	33.75	33.85	33.85	-0.20	1	2527
10:34:55	33.75	33.85	33.85	-0.20	1	2526
10:34:48	33.75	33.85	33.85	-0.20	1	2525
10:34:42	33.75	33.85	33.85	-0.20	2	2524
10:34:23	33.75	33.85	33.85	-0.20	1	2522
10:34:11	33.75	33.85	33.85	-0.20	1	2521
10:33:51	33.75	33.85	33.75	-0.30	1	2520
10:33:50	33.75	33.85	33.85	-0.20	1	2519
10:33:35	33.75	33.85	33.85	-0.20	1	2518
10:33:18	33.75	33.85	33.85	-0.20	1	2517
10:33:16	33.75	33.85	33.75	-0.30	1	2516
10:33:16	33.75	33.85	33.75	-0.30	1	2515
10:33:13	33.75	33.85	33.85	-0.20	2	2514
10:33:05	33.75	33.85	33.85	-0.20	2	2512
10:32:58	33.75	33.85	33.85	-0.20	1	2510
10:32:55	33.75	33.80	33.80	-0.25	1	2509
10:32:45	33.70	33.85	33.85	-0.20	1	2508
10:32:21	33.65	33.80	33.80	-0.25	1	2507
10:32:13	33.65	33.80	33.80	-0.25	1	2506
10:31:58	33.65	33.80	33.65	-0.40	2	2505
10:31:57	33.70	33.75	33.70	-0.35	1	2503
10:31:57	33.70	33.75	33.70	-0.35	1	2502
10:31:57	33.70	33.75	33.70	-0.35	6	2501
10:31:56	33.70	33.75	33.70	-0.35	6	2495
10:31:55	33.75	33.85	33.75	-0.30	2	2489
10:31:54	33.75	33.85	33.75	-0.30	6	2487
10:31:53	33.75	33.85	33.75	-0.30	2	2481
10:31:53	33.75	33.85	33.75	-0.30	6	2479
10:31:52	33.75	33.85	33.75	-0.30	6	2473
10:31:51	33.80	33.85	33.80	-0.25	4	2467
10:31:45	33.75	33.85	33.85	-0.20	1	2463
10:31:40	33.75	33.80	33.80	-0.25	1	2462
10:31:40	33.75	33.80	33.80	-0.25	9	2461
10:31:40	33.75	33.80	33.80	-0.25	1	2452
10:31:35	33.75	33.80	33.80	-0.25	2	2451
10:31:29	33.75	33.80	33.75	-0.30	1	2449
10:31:28	33.75	33.80	33.80	-0.25	1	2448
10:31:28	33.75	33.80	33.80	-0.25	2	2447
10:31:17	33.75	33.80	33.80	-0.25	2	2445
10:31:08	33.75	33.80	33.80	-0.25	1	2443
10:31:08	33.75	33.80	33.80	-0.25	1	2442
10:31:02	33.75	33.80	33.80	-0.25	1	2441
10:30:35	33.75	33.80	33.80	-0.25	1	2440
10:30:31	33.75	33.80	33.80	-0.25	1	2439
10:30:03	33.75	33.80	33.80	-0.25	1	2438
10:29:57	33.75	33.80	33.80	-0.25	2	2437
10:29:55	33.75	33.80	33.80	-0.25	1	2435
10:29:50	33.75	33.80	33.80	-0.25	2	2434
10:29:30	33.75	33.80	33.80	-0.25	1	2432
10:29:18	33.75	33.80	33.80	-0.25	1	2431
10:28:58	33.75	33.80	33.80	-0.25	1	2430
10:28:41	33.75	33.80	33.80	-0.25	1	2429
10:28:31	33.75	33.80	33.75	-0.30	1	2428
10:28:26	33.75	33.80	33.75	-0.30	1	2427
10:28:25	33.75	33.80	33.80	-0.25	1	2426
10:28:19	33.75	33.80	33.80	-0.25	2	2425
10:28:13	33.75	33.80	33.80	-0.25	2	2423
10:28:05	33.75	33.80	33.80	-0.25	1	2421
10:27:53	33.75	33.80	33.80	-0.25	1	2420
10:27:28	33.75	33.80	33.80	-0.25	1	2419
10:27:20	33.75	33.80	33.80	-0.25	1	2418
10:26:51	33.75	33.80	33.80	-0.25	1	2417
10:26:48	33.75	33.80	33.80	-0.25	1	2416
10:26:41	33.75	33.80	33.80	-0.25	2	2415
10:26:36	33.75	33.80	33.80	-0.25	2	2413
10:26:15	33.75	33.80	33.80	-0.25	1	2411
10:26:15	33.75	33.80	33.80	-0.25	1	2410
10:25:43	33.75	33.80	33.80	-0.25	1	2409
10:25:38	33.75	33.80	33.80	-0.25	1	2408
10:25:10	33.75	33.80	33.80	-0.25	1	2407
10:25:03	33.75	33.80	33.80	-0.25	2	2406
10:25:02	33.75	33.80	33.80	-0.25	1	2404
10:24:59	33.75	33.80	33.80	-0.25	2	2403
10:24:38	33.75	33.80	33.80	-0.25	1	2401
10:24:25	33.75	33.80	33.80	-0.25	1	2400
10:24:05	33.75	33.80	33.80	-0.25	1	2399
10:24:00	33.75	33.80	33.75	-0.30	1	2398
10:23:48	33.75	33.80	33.80	-0.25	1	2397
10:23:33	33.75	33.80	33.80	-0.25	1	2396
10:23:25	33.75	33.85	33.85	-0.20	2	2395
10:23:21	33.75	33.85	33.85	-0.20	2	2393
10:23:12	33.75	33.85	33.85	-0.20	1	2391
10:23:00	33.75	33.85	33.85	-0.20	1	2390
10:22:35	33.75	33.85	33.85	-0.20	1	2389
10:22:28	33.75	33.90	33.90	-0.15	1	2388
10:21:58	33.75	33.90	33.90	-0.15	1	2387
10:21:55	33.75	33.90	33.90	-0.15	1	2386
10:21:48	33.75	33.90	33.90	-0.15	2	2385
10:21:44	33.75	33.90	33.90	-0.15	2	2383
10:21:23	33.75	33.90	33.90	-0.15	1	2381
10:21:22	33.75	33.90	33.90	-0.15	1	2380
10:20:50	33.75	33.90	33.90	-0.15	1	2379
10:20:45	33.75	33.90	33.90	-0.15	1	2378
10:20:20	33.75	33.80	33.80	-0.25	1	2377
10:20:20	33.75	33.80	33.80	-0.25	1	2376
10:20:20	33.80	33.90	33.80	-0.25	1	2375
10:20:18	33.80	33.90	33.80	-0.25	1	2374
10:20:18	33.80	33.90	33.90	-0.15	1	2373
10:20:13	33.80	33.90	33.80	-0.25	1	2372
10:20:10	33.80	33.90	33.90	-0.15	2	2371
10:20:10	33.80	33.90	33.80	-0.25	2	2369
10:20:09	33.85	33.90	33.85	-0.20	19	2367
10:20:08	33.85	33.90	33.90	-0.15	1	2348
10:20:07	33.85	33.90	33.90	-0.15	2	2347
10:19:45	33.85	33.90	33.90	-0.15	1	2345
10:19:32	33.85	33.90	33.90	-0.15	1	2344
10:19:13	33.85	33.90	33.90	-0.15	1	2343
10:18:55	33.85	33.90	33.90	-0.15	1	2342
10:18:40	33.85	33.90	33.90	-0.15	1	2341
10:18:33	33.85	33.95	33.85	-0.20	1	2340
10:18:32	33.85	33.95	33.95	-0.10	2	2339
10:18:30	33.85	33.95	33.95	-0.10	1	2337
10:18:28	33.85	33.95	33.85	-0.20	2	2336
10:18:27	33.90	33.95	33.90	-0.15	3	2334
10:18:27	33.90	33.95	33.90	-0.15	2	2331
10:18:27	33.90	33.95	33.90	-0.15	41	2329
10:18:27	33.90	33.95	33.90	-0.15	1	2288
10:18:27	33.90	33.95	33.90	-0.15	3	2287
10:18:27	33.85	33.90	33.90	-0.15	21	2284
10:18:18	33.85	33.90	33.90	-0.15	1	2263
10:18:08	33.85	33.90	33.90	-0.15	1	2262
10:17:53	33.85	33.90	33.85	-0.20	1	2261
10:17:50	33.85	33.90	33.90	-0.15	4	2260
10:17:43	33.85	33.90	33.85	-0.20	1	2256
10:17:42	33.85	33.90	33.90	-0.15	1	2255
10:17:35	33.85	33.90	33.90	-0.15	1	2254
10:17:05	33.85	33.90	33.90	-0.15	1	2253
10:17:03	33.85	33.90	33.90	-0.15	1	2252
10:16:54	33.85	33.90	33.90	-0.15	2	2251
10:16:30	33.85	33.90	33.90	-0.15	1	2249
10:16:28	33.85	33.90	33.90	-0.15	1	2248
10:16:06	33.85	33.90	33.90	-0.15	2	2247
10:15:58	33.85	33.90	33.90	-0.15	1	2245
10:15:52	33.85	33.90	33.90	-0.15	1	2244
10:15:29	33.85	33.90	33.90	-0.15	2	2243
10:15:29	33.85	33.90	33.90	-0.15	2	2241
10:15:25	33.85	33.90	33.90	-0.15	1	2239
10:15:15	33.85	33.90	33.90	-0.15	1	2238
10:14:53	33.85	33.90	33.90	-0.15	1	2237
10:14:45	33.85	33.90	33.85	-0.20	1	2236
10:14:43	33.85	33.90	33.85	-0.20	1	2235
10:14:43	33.80	33.85	33.85	-0.20	3	2234
10:14:38	33.80	33.85	33.85	-0.20	1	2231
10:14:34	33.80	33.85	33.85	-0.20	1	2230
10:14:27	33.80	33.85	33.85	-0.20	2	2229
10:14:20	33.80	33.85	33.80	-0.25	1	2227
10:14:20	33.80	33.85	33.85	-0.20	1	2226
10:14:02	33.80	33.85	33.85	-0.20	1	2225
10:14:00	33.80	33.85	33.85	-0.20	2	2224
10:13:48	33.80	33.85	33.85	-0.20	1	2222
10:13:43	33.80	33.85	33.80	-0.25	1	2221
10:13:43	33.75	33.80	33.80	-0.25	1	2220
10:13:43	33.75	33.80	33.80	-0.25	2	2219
10:13:25	33.75	33.80	33.80	-0.25	1	2217
10:13:15	33.75	33.80	33.80	-0.25	1	2216
10:12:48	33.75	33.80	33.80	-0.25	1	2215
10:12:45	33.75	33.80	33.80	-0.25	5	2214
10:12:43	33.75	33.80	33.75	-0.30	1	2209
10:12:43	33.75	33.80	33.80	-0.25	1	2208
10:12:42	33.75	33.80	33.80	-0.25	2	2207
10:12:12	33.75	33.80	33.80	-0.25	1	2205
10:12:10	33.75	33.80	33.80	-0.25	1	2204
10:12:01	33.75	33.80	33.80	-0.25	1	2203
10:11:45	33.75	33.80	33.80	-0.25	2	2202
10:11:42	33.75	33.80	33.80	-0.25	1	2200
10:11:35	33.75	33.80	33.80	-0.25	1	2199
10:11:28	33.75	33.80	33.75	-0.30	1	2198
10:10:58	33.75	33.80	33.80	-0.25	1	2197
10:10:57	33.75	33.80	33.80	-0.25	2	2196
10:10:22	33.75	33.80	33.80	-0.25	1	2194
10:10:00	33.75	33.80	33.80	-0.25	1	2193
10:09:45	33.75	33.80	33.80	-0.25	1	2192
10:09:09	33.75	33.80	33.80	-0.25	1	2191
10:08:32	33.75	33.80	33.80	-0.25	1	2190
10:08:13	33.75	33.80	33.80	-0.25	1	2189
10:08:03	33.75	33.80	33.80	-0.25	2	2188
10:07:55	33.75	33.80	33.80	-0.25	1	2186
10:07:19	33.70	33.75	33.75	-0.30	1	2185
10:07:10	33.70	33.75	33.75	-0.30	1	2184
10:07:08	33.70	33.75	33.75	-0.30	1	2183
10:06:42	33.70	33.75	33.75	-0.30	1	2182
10:06:38	33.70	33.75	33.75	-0.30	1	2181
10:06:05	33.70	33.75	33.70	-0.35	1	2180
10:06:05	33.70	33.75	33.75	-0.30	1	2179
10:05:54	33.70	33.75	33.75	-0.30	2	2178
10:05:29	33.70	33.75	33.75	-0.30	1	2176
10:04:52	33.70	33.80	33.80	-0.25	1	2175
10:04:19	33.70	33.80	33.70	-0.35	1	2174
10:04:15	33.70	33.80	33.80	-0.25	1	2173
10:03:49	33.70	33.80	33.80	-0.25	2	2172
10:03:41	33.75	33.80	33.75	-0.30	1	2170
10:03:39	33.75	33.80	33.80	-0.25	1	2169
10:03:02	33.70	33.80	33.80	-0.25	1	2168
10:02:52	33.70	33.80	33.70	-0.35	1	2167
10:02:50	33.70	33.75	33.75	-0.30	5	2166
10:02:50	33.70	33.75	33.75	-0.30	5	2161
10:02:25	33.65	33.75	33.75	-0.30	1	2156
10:02:11	33.65	33.75	33.75	-0.30	2	2155
10:02:08	33.65	33.70	33.70	-0.35	1	2153
10:01:49	33.65	33.70	33.70	-0.35	1	2152
10:01:45	33.65	33.75	33.65	-0.40	1	2151
10:01:41	33.65	33.75	33.65	-0.40	1	2150
10:01:41	33.65	33.75	33.65	-0.40	3	2149
10:01:39	33.70	33.75	33.70	-0.35	24	2146
10:01:39	33.70	33.75	33.70	-0.35	9	2122
10:01:38	33.75	33.80	33.75	-0.30	64	2113
10:01:12	33.75	33.80	33.80	-0.25	1	2049
10:00:37	33.75	33.80	33.75	-0.30	1	2048
10:00:35	33.75	33.80	33.80	-0.25	1	2047
10:00:33	33.75	33.80	33.80	-0.25	2	2046
09:59:59	33.75	33.80	33.80	-0.25	1	2044
09:59:44	33.70	33.75	33.75	-0.30	3	2043
09:59:22	33.70	33.80	33.70	-0.35	1	2040
09:59:22	33.70	33.75	33.75	-0.30	1	2039
09:58:58	33.70	33.80	33.70	-0.35	1	2038
09:58:56	33.70	33.80	33.80	-0.25	2	2037
09:58:55	33.70	33.80	33.70	-0.35	6	2035
09:58:54	33.70	33.80	33.70	-0.35	6	2029
09:58:54	33.75	33.80	33.75	-0.30	6	2023
09:58:53	33.75	33.80	33.75	-0.30	6	2017
09:58:45	33.75	33.80	33.80	-0.25	1	2011
09:58:09	33.75	33.80	33.80	-0.25	1	2010
09:57:55	33.80	33.85	33.80	-0.25	1	2009
09:57:42	33.80	33.85	33.80	-0.25	1	2008
09:57:42	33.80	33.85	33.80	-0.25	1	2007
09:57:40	33.80	33.85	33.80	-0.25	2	2006
09:57:32	33.75	33.85	33.85	-0.20	1	2004
09:57:24	33.75	33.85	33.75	-0.30	1	2003
09:57:23	33.75	33.80	33.80	-0.25	10	2002
09:57:18	33.75	33.80	33.80	-0.25	2	1992
09:56:55	33.70	33.75	33.75	-0.30	1	1990
09:56:19	33.70	33.75	33.75	-0.30	1	1989
09:55:42	33.70	33.75	33.75	-0.30	1	1988
09:55:40	33.70	33.75	33.70	-0.35	1	1987
09:55:40	33.75	33.80	33.75	-0.30	1	1986
09:55:40	33.70	33.75	33.75	-0.30	1	1985
09:55:34	33.70	33.75	33.75	-0.30	2	1984
09:55:30	33.70	33.75	33.75	-0.30	1	1982
09:55:05	33.70	33.75	33.75	-0.30	1	1981
09:54:50	33.70	33.75	33.75	-0.30	1	1980
09:54:42	33.70	33.75	33.75	-0.30	1	1979
09:54:31	33.70	33.75	33.75	-0.30	1	1978
09:54:29	33.70	33.75	33.75	-0.30	1	1977
09:54:02	33.70	33.75	33.75	-0.30	2	1976
09:53:52	33.70	33.75	33.75	-0.30	1	1974
09:53:16	33.70	33.75	33.75	-0.30	1	1973
09:52:39	33.70	33.75	33.75	-0.30	1	1972
09:52:02	33.70	33.75	33.75	-0.30	1	1971
09:51:26	33.65	33.75	33.75	-0.30	1	1970
09:51:22	33.65	33.70	33.70	-0.35	1	1969
09:50:49	33.65	33.70	33.70	-0.35	1	1968
09:50:48	33.65	33.70	33.70	-0.35	1	1967
09:50:47	33.65	33.70	33.70	-0.35	1	1966
09:50:14	33.65	33.70	33.70	-0.35	1	1965
09:50:12	33.65	33.70	33.70	-0.35	1	1964
09:49:44	33.70	33.75	33.70	-0.35	2	1963
09:49:36	33.65	33.75	33.75	-0.30	1	1961
09:49:08	33.65	33.75	33.65	-0.40	1	1960
09:49:07	33.70	33.75	33.70	-0.35	1	1959
09:49:06	33.70	33.75	33.70	-0.35	1	1958
09:49:04	33.65	33.75	33.65	-0.40	1	1957
09:49:03	33.70	33.75	33.70	-0.35	8	1956
09:48:59	33.65	33.75	33.75	-0.30	1	1948
09:48:58	33.65	33.75	33.65	-0.40	1	1947
09:48:58	33.70	33.75	33.70	-0.35	2	1946
09:48:35	33.70	33.75	33.70	-0.35	2	1944
09:48:25	33.70	33.75	33.70	-0.35	1	1942
09:48:22	33.65	33.75	33.75	-0.30	1	1941
09:47:58	33.65	33.70	33.70	-0.35	1	1940
09:47:46	33.65	33.70	33.70	-0.35	1	1939
09:47:42	33.65	33.70	33.70	-0.35	2	1938
09:47:24	33.65	33.70	33.70	-0.35	1	1936
09:47:09	33.65	33.70	33.70	-0.35	1	1935
09:46:50	33.65	33.70	33.70	-0.35	1	1934
09:46:33	33.65	33.70	33.70	-0.35	1	1933
09:46:33	33.65	33.70	33.70	-0.35	2	1932
09:46:32	33.65	33.70	33.70	-0.35	1	1930
09:46:16	33.65	33.70	33.70	-0.35	1	1929
09:45:56	33.65	33.70	33.70	-0.35	1	1928
09:45:45	33.65	33.70	33.65	-0.40	2	1927
09:45:42	33.65	33.70	33.70	-0.35	1	1925
09:45:19	33.65	33.70	33.70	-0.35	1	1924
09:45:08	33.65	33.70	33.70	-0.35	1	1923
09:44:42	33.65	33.70	33.70	-0.35	1	1922
09:44:34	33.65	33.70	33.70	-0.35	1	1921
09:44:33	33.65	33.70	33.70	-0.35	1	1920
09:44:06	33.60	33.70	33.70	-0.35	1	1919
09:43:59	33.60	33.70	33.70	-0.35	1	1918
09:43:29	33.60	33.70	33.70	-0.35	1	1917
09:43:25	33.60	33.70	33.70	-0.35	1	1916
09:43:03	33.60	33.70	33.60	-0.45	3	1915
09:43:03	33.60	33.70	33.60	-0.45	18	1912
09:42:57	33.60	33.70	33.70	-0.35	1	1894
09:42:52	33.60	33.70	33.70	-0.35	1	1893
09:42:51	33.60	33.70	33.70	-0.35	1	1892
09:42:39	33.60	33.70	33.70	-0.35	1	1891
09:42:36	33.60	33.70	33.70	-0.35	1	1890
09:42:17	33.60	33.70	33.70	-0.35	1	1889
09:42:16	33.60	33.70	33.70	-0.35	1	1888
09:42:08	33.55	33.70	33.55	-0.50	1	1887
09:42:08	33.55	33.60	33.60	-0.45	1	1886
09:42:08	33.55	33.60	33.60	-0.45	1	1885
09:42:08	33.55	33.60	33.60	-0.45	9	1884
09:41:44	33.55	33.60	33.60	-0.45	1	1875
09:41:44	33.55	33.60	33.60	-0.45	1	1874
09:41:44	33.55	33.60	33.60	-0.45	23	1873
09:41:43	33.55	33.60	33.60	-0.45	1	1850
09:41:41	33.50	33.55	33.55	-0.50	8	1849
09:41:41	33.55	33.60	33.55	-0.50	2	1841
09:41:39	33.55	33.60	33.55	-0.50	1	1839
09:41:39	33.55	33.60	33.60	-0.45	1	1838
09:41:27	33.55	33.60	33.55	-0.50	10	1837
09:41:09	33.55	33.60	33.55	-0.50	2	1827
09:41:09	33.55	33.60	33.60	-0.45	1	1825
09:41:02	33.55	33.60	33.60	-0.45	1	1824
09:40:35	33.55	33.60	33.55	-0.50	1	1823
09:40:35	33.55	33.60	33.60	-0.45	1	1822
09:40:26	33.55	33.60	33.60	-0.45	1	1821
09:40:23	33.55	33.60	33.60	-0.45	3	1820
09:40:01	33.55	33.60	33.60	-0.45	1	1817
09:39:49	33.55	33.60	33.60	-0.45	1	1816
09:39:27	33.55	33.60	33.60	-0.45	1	1815
09:39:12	33.55	33.60	33.60	-0.45	1	1814
09:38:53	33.50	33.60	33.60	-0.45	1	1813
09:38:40	33.55	33.60	33.55	-0.50	2	1812
09:38:36	33.50	33.60	33.60	-0.45	1	1810
09:38:29	33.55	33.60	33.55	-0.50	1	1809
09:38:19	33.50	33.60	33.60	-0.45	1	1808
09:37:59	33.50	33.55	33.55	-0.50	15	1807
09:37:59	33.50	33.55	33.55	-0.50	1	1792
09:37:45	33.50	33.60	33.60	-0.45	1	1791
09:37:34	33.55	33.60	33.55	-0.50	3	1790
09:37:34	33.55	33.60	33.55	-0.50	10	1787
09:37:26	33.55	33.60	33.55	-0.50	10	1777
09:37:23	33.55	33.60	33.60	-0.45	1	1767
09:37:19	33.55	33.60	33.55	-0.50	2	1766
09:37:14	33.55	33.60	33.55	-0.50	10	1764
09:37:11	33.55	33.60	33.60	-0.45	1	1754
09:36:46	33.55	33.60	33.60	-0.45	1	1753
09:36:37	33.55	33.65	33.65	-0.40	1	1752
09:36:10	33.55	33.65	33.55	-0.50	1	1751
09:36:09	33.55	33.65	33.65	-0.40	1	1750
09:36:08	33.60	33.70	33.60	-0.45	6	1749
09:36:08	33.60	33.70	33.60	-0.45	10	1743
09:36:03	33.60	33.70	33.70	-0.35	1	1733
09:35:48	33.60	33.70	33.60	-0.45	10	1732
09:35:33	33.60	33.70	33.70	-0.35	1	1722
09:35:33	33.60	33.70	33.60	-0.45	10	1721
09:35:29	33.60	33.70	33.70	-0.35	1	1711
09:35:03	33.60	33.70	33.60	-0.45	1	1710
09:34:58	33.60	33.70	33.60	-0.45	1	1709
09:34:57	33.60	33.70	33.60	-0.45	2	1708
09:34:57	33.60	33.65	33.60	-0.45	2	1706
09:34:57	33.60	33.65	33.60	-0.45	2	1704
09:34:56	33.65	33.70	33.65	-0.40	9	1702
09:34:56	33.65	33.75	33.75	-0.30	1	1693
09:34:56	33.70	33.80	33.70	-0.35	11	1692
09:34:56	33.70	33.80	33.70	-0.35	6	1681
09:34:53	33.70	33.80	33.70	-0.35	10	1675
09:34:39	33.70	33.80	33.70	-0.35	2	1665
09:34:39	33.75	33.80	33.75	-0.30	9	1663
09:34:39	33.75	33.80	33.75	-0.30	10	1654
09:34:35	33.75	33.80	33.75	-0.30	1	1644
09:34:25	33.75	33.80	33.75	-0.30	1	1643
09:34:20	33.75	33.80	33.80	-0.25	1	1642
09:34:20	33.75	33.80	33.75	-0.30	1	1641
09:34:20	33.75	33.80	33.80	-0.25	6	1640
09:34:20	33.75	33.80	33.80	-0.25	10	1634
09:34:20	33.75	33.80	33.80	-0.25	8	1624
09:34:19	33.75	33.80	33.80	-0.25	1	1616
09:33:52	33.75	33.80	33.80	-0.25	2	1615
09:33:43	33.75	33.80	33.80	-0.25	1	1613
09:33:22	33.70	33.75	33.75	-0.30	1	1612
09:33:06	33.70	33.75	33.75	-0.30	1	1611
09:33:01	33.70	33.75	33.75	-0.30	2	1610
09:32:52	33.70	33.75	33.75	-0.30	2	1608
09:32:29	33.70	33.75	33.75	-0.30	1	1606
09:32:26	33.70	33.75	33.70	-0.35	2	1605
09:32:08	33.70	33.80	33.70	-0.35	4	1603
09:32:08	33.70	33.75	33.75	-0.30	2	1599
09:32:08	33.70	33.75	33.75	-0.30	16	1597
09:31:53	33.70	33.75	33.75	-0.30	1	1581
09:31:35	33.65	33.70	33.70	-0.35	11	1580
09:31:34	33.65	33.70	33.70	-0.35	1	1569
09:31:31	33.65	33.70	33.70	-0.35	1	1568
09:31:16	33.65	33.70	33.70	-0.35	1	1567
09:30:57	33.65	33.70	33.70	-0.35	1	1566
09:30:39	33.65	33.70	33.70	-0.35	1	1565
09:30:23	33.65	33.70	33.70	-0.35	1	1564
09:30:03	33.65	33.70	33.70	-0.35	1	1563
09:29:49	33.65	33.70	33.70	-0.35	1	1562
09:29:29	33.60	33.65	33.65	-0.40	9	1561
09:29:26	33.60	33.65	33.65	-0.40	1	1552
09:29:15	33.60	33.65	33.65	-0.40	1	1551
09:28:49	33.60	33.65	33.65	-0.40	1	1550
09:28:46	33.60	33.65	33.65	-0.40	1	1549
09:28:41	33.60	33.65	33.65	-0.40	1	1548
09:28:15	33.60	33.65	33.65	-0.40	1	1547
09:28:13	33.60	33.65	33.65	-0.40	1	1546
09:28:07	33.60	33.70	33.70	-0.35	1	1545
09:27:54	33.60	33.70	33.70	-0.35	2	1544
09:27:53	33.60	33.70	33.70	-0.35	1	1542
09:27:36	33.60	33.70	33.70	-0.35	1	1541
09:27:33	33.60	33.70	33.70	-0.35	1	1540
09:27:01	33.60	33.70	33.60	-0.45	1	1539
09:26:59	33.60	33.70	33.70	-0.35	1	1538
09:26:59	33.60	33.70	33.70	-0.35	1	1537
09:26:54	33.65	33.70	33.65	-0.40	8	1536
09:26:48	33.65	33.70	33.65	-0.40	2	1528
09:26:47	33.65	33.70	33.70	-0.35	2	1526
09:26:25	33.65	33.70	33.70	-0.35	1	1524
09:26:23	33.65	33.70	33.70	-0.35	1	1523
09:26:15	33.65	33.70	33.70	-0.35	2	1522
09:25:59	33.60	33.70	33.70	-0.35	2	1520
09:25:53	33.60	33.70	33.70	-0.35	1	1518
09:25:50	33.60	33.70	33.70	-0.35	1	1517
09:25:48	33.60	33.75	33.60	-0.45	1	1516
09:25:48	33.60	33.70	33.70	-0.35	2	1515
09:25:47	33.60	33.70	33.70	-0.35	1	1513
09:25:47	33.60	33.70	33.70	-0.35	1	1512
09:25:46	33.60	33.70	33.70	-0.35	1	1511
09:25:33	33.60	33.70	33.60	-0.45	1	1510
09:25:30	33.60	33.70	33.70	-0.35	3	1509
09:25:21	33.60	33.70	33.70	-0.35	2	1506
09:25:16	33.60	33.70	33.70	-0.35	1	1504
09:25:09	33.60	33.70	33.70	-0.35	1	1503
09:24:42	33.60	33.70	33.70	-0.35	1	1502
09:24:41	33.60	33.70	33.70	-0.35	1	1501
09:24:38	33.60	33.70	33.70	-0.35	2	1500
09:24:33	33.60	33.70	33.70	-0.35	1	1498
09:24:24	33.60	33.65	33.65	-0.40	5	1497
09:24:14	33.60	33.65	33.65	-0.40	1	1492
09:24:08	33.60	33.65	33.65	-0.40	1	1491
09:24:03	33.60	33.65	33.65	-0.40	3	1490
09:24:03	33.60	33.65	33.65	-0.40	6	1487
09:23:56	33.60	33.65	33.65	-0.40	1	1481
09:23:53	33.60	33.65	33.60	-0.45	1	1480
09:23:49	33.65	33.70	33.65	-0.40	7	1479
09:23:49	33.65	33.70	33.65	-0.40	1	1472
09:23:48	33.60	33.65	33.65	-0.40	23	1471
09:23:48	33.60	33.65	33.60	-0.45	2	1448
09:23:47	33.60	33.65	33.65	-0.40	3	1446
09:23:34	33.60	33.65	33.65	-0.40	1	1443
09:23:19	33.60	33.65	33.65	-0.40	1	1442
09:23:00	33.50	33.60	33.60	-0.45	2	1441
09:23:00	33.50	33.60	33.60	-0.45	1	1439
09:22:43	33.50	33.60	33.60	-0.45	1	1438
09:22:36	33.50	33.60	33.60	-0.45	1	1437
09:22:26	33.50	33.60	33.60	-0.45	1	1436
09:22:13	33.45	33.60	33.45	-0.60	1	1435
09:22:10	33.55	33.65	33.45	-0.60	9	1434
09:22:10	33.55	33.65	33.50	-0.55	14	1425
09:22:10	33.55	33.65	33.55	-0.50	3	1411
09:22:07	33.55	33.65	33.55	-0.50	1	1408
09:22:06	33.55	33.65	33.65	-0.40	1	1407
09:22:01	33.55	33.65	33.55	-0.50	3	1406
09:22:00	33.60	33.65	33.60	-0.45	22	1403
09:21:52	33.60	33.65	33.65	-0.40	1	1381
09:21:30	33.60	33.65	33.65	-0.40	1	1380
09:21:22	33.60	33.65	33.65	-0.40	2	1379
09:21:18	33.60	33.65	33.65	-0.40	1	1377
09:21:03	33.65	33.70	33.65	-0.40	13	1376
09:20:57	33.65	33.70	33.65	-0.40	1	1363
09:20:57	33.60	33.65	33.65	-0.40	1	1362
09:20:53	33.60	33.65	33.65	-0.40	2	1361
09:20:44	33.60	33.65	33.65	-0.40	1	1359
09:20:25	33.60	33.65	33.65	-0.40	1	1358
09:20:19	33.60	33.65	33.60	-0.45	2	1357
09:20:18	33.50	33.60	33.60	-0.45	41	1355
09:20:16	33.50	33.60	33.60	-0.45	2	1314
09:20:10	33.50	33.60	33.60	-0.45	1	1312
09:19:49	33.45	33.60	33.45	-0.60	1	1311
09:19:49	33.45	33.55	33.55	-0.50	1	1310
09:19:46	33.45	33.55	33.55	-0.50	7	1309
09:19:46	33.45	33.55	33.55	-0.50	2	1302
09:19:44	33.45	33.55	33.55	-0.50	2	1300
09:19:36	33.45	33.50	33.50	-0.55	1	1298
09:19:17	33.40	33.50	33.40	-0.65	1	1297
09:19:17	33.40	33.50	33.40	-0.65	1	1296
09:19:17	33.40	33.50	33.50	-0.55	30	1295
09:19:14	33.40	33.50	33.50	-0.55	2	1265
09:19:02	33.40	33.50	33.50	-0.55	1	1263
09:18:49	33.40	33.50	33.50	-0.55	1	1262
09:18:28	33.40	33.50	33.50	-0.55	1	1261
09:18:19	33.40	33.45	33.45	-0.60	3	1260
09:18:06	33.40	33.45	33.45	-0.60	2	1257
09:18:03	33.40	33.45	33.40	-0.65	1	1255
09:18:02	33.40	33.45	33.45	-0.60	4	1254
09:17:54	33.40	33.45	33.45	-0.60	1	1250
09:17:54	33.40	33.45	33.45	-0.60	2	1249
09:17:32	33.40	33.50	33.50	-0.55	1	1247
09:17:20	33.40	33.50	33.50	-0.55	1	1246
09:16:51	33.45	33.50	33.45	-0.60	13	1245
09:16:46	33.45	33.50	33.45	-0.60	1	1232
09:16:46	33.45	33.50	33.50	-0.55	1	1231
09:16:28	33.45	33.50	33.50	-0.55	2	1230
09:16:28	33.45	33.50	33.45	-0.60	1	1228
09:16:16	33.45	33.50	33.45	-0.60	1	1227
09:16:15	33.45	33.50	33.50	-0.55	1	1226
09:16:12	33.45	33.50	33.45	-0.60	2	1225
09:16:12	33.45	33.50	33.50	-0.55	1	1223
09:16:08	33.45	33.50	33.45	-0.60	1	1222
09:15:58	33.45	33.50	33.45	-0.60	7	1221
09:15:58	33.45	33.50	33.50	-0.55	1	1214
09:15:52	33.45	33.50	33.50	-0.55	1	1213
09:15:41	33.45	33.50	33.50	-0.55	1	1212
09:15:38	33.45	33.50	33.50	-0.55	1	1211
09:15:04	33.40	33.50	33.50	-0.55	1	1210
09:14:54	33.40	33.45	33.45	-0.60	1	1209
09:14:50	33.40	33.45	33.45	-0.60	2	1208
09:14:39	33.40	33.45	33.45	-0.60	2	1206
09:14:32	33.40	33.45	33.45	-0.60	1	1204
09:14:30	33.40	33.45	33.45	-0.60	1	1203
09:14:29	33.40	33.45	33.45	-0.60	1	1202
09:14:27	33.40	33.45	33.45	-0.60	1	1201
09:14:21	33.40	33.45	33.45	-0.60	5	1200
09:14:18	33.40	33.45	33.45	-0.60	1	1195
09:14:11	33.40	33.45	33.45	-0.60	5	1194
09:14:09	33.40	33.45	33.45	-0.60	2	1189
09:13:56	33.40	33.45	33.45	-0.60	1	1187
09:13:55	33.40	33.45	33.45	-0.60	1	1186
09:13:41	33.40	33.45	33.45	-0.60	3	1185
09:13:22	33.40	33.45	33.45	-0.60	1	1182
09:13:17	33.40	33.45	33.45	-0.60	1	1181
09:13:12	33.40	33.45	33.45	-0.60	2	1180
09:12:55	33.40	33.45	33.45	-0.60	5	1178
09:12:51	33.40	33.45	33.45	-0.60	2	1173
09:12:50	33.40	33.45	33.45	-0.60	1	1171
09:12:48	33.40	33.45	33.45	-0.60	1	1170
09:12:14	33.40	33.45	33.45	-0.60	1	1169
09:11:56	33.40	33.45	33.45	-0.60	12	1168
09:11:40	33.40	33.45	33.45	-0.60	1	1156
09:11:34	33.40	33.45	33.45	-0.60	2	1155
09:11:31	33.40	33.45	33.45	-0.60	10	1153
09:11:07	33.40	33.45	33.45	-0.60	1	1143
09:11:06	33.40	33.45	33.45	-0.60	1	1142
09:10:51	33.40	33.45	33.40	-0.65	1	1141
09:10:49	33.40	33.45	33.45	-0.60	1	1140
09:10:49	33.40	33.45	33.45	-0.60	5	1139
09:10:32	33.35	33.45	33.45	-0.60	1	1134
09:10:24	33.40	33.45	33.40	-0.65	1	1133
09:09:58	33.35	33.45	33.45	-0.60	1	1132
09:09:56	33.40	33.45	33.40	-0.65	1	1131
09:09:56	33.35	33.45	33.45	-0.60	2	1130
09:09:56	33.40	33.45	33.40	-0.65	1	1128
09:09:56	33.40	33.45	33.40	-0.65	34	1127
09:09:54	33.40	33.45	33.40	-0.65	2	1093
09:09:53	33.40	33.45	33.45	-0.60	1	1091
09:09:49	33.40	33.45	33.40	-0.65	1	1090
09:09:43	33.40	33.45	33.45	-0.60	2	1089
09:09:40	33.40	33.45	33.45	-0.60	2	1087
09:09:38	33.40	33.45	33.45	-0.60	3	1085
09:09:26	33.40	33.45	33.40	-0.65	1	1082
09:09:24	33.40	33.45	33.45	-0.60	1	1081
09:09:23	33.40	33.45	33.40	-0.65	2	1080
09:09:20	33.40	33.45	33.45	-0.60	1	1078
09:09:07	33.40	33.45	33.45	-0.60	1	1077
09:08:58	33.40	33.45	33.45	-0.60	5	1076
09:08:54	33.40	33.45	33.45	-0.60	1	1071
09:08:53	33.40	33.45	33.45	-0.60	5	1070
09:08:50	33.40	33.45	33.45	-0.60	1	1065
09:08:41	33.35	33.40	33.40	-0.65	1	1064
09:08:41	33.35	33.40	33.40	-0.65	2	1063
09:08:41	33.35	33.40	33.40	-0.65	5	1061
09:08:39	33.35	33.40	33.40	-0.65	1	1056
09:08:36	33.35	33.40	33.40	-0.65	10	1055
09:08:27	33.35	33.40	33.40	-0.65	1	1045
09:08:25	33.35	33.40	33.40	-0.65	1	1044
09:08:22	33.35	33.40	33.40	-0.65	1	1043
09:08:21	33.35	33.40	33.40	-0.65	1	1042
09:08:18	33.35	33.40	33.40	-0.65	2	1041
09:08:17	33.35	33.40	33.40	-0.65	1	1039
09:08:16	33.35	33.40	33.40	-0.65	1	1038
09:08:13	33.35	33.40	33.40	-0.65	5	1037
09:07:52	33.35	33.40	33.40	-0.65	2	1032
09:07:47	33.35	33.40	33.40	-0.65	2	1030
09:07:42	33.35	33.40	33.40	-0.65	1	1028
09:07:42	33.35	33.40	33.35	-0.70	1	1027
09:07:38	33.35	33.40	33.40	-0.65	1	1026
09:07:37	33.35	33.40	33.40	-0.65	1	1025
09:07:32	33.35	33.40	33.40	-0.65	1	1024
09:07:28	33.35	33.40	33.40	-0.65	1	1023
09:07:26	33.35	33.40	33.40	-0.65	1	1022
09:07:26	33.35	33.40	33.40	-0.65	1	1021
09:07:20	33.35	33.40	33.40	-0.65	5	1020
09:07:19	33.35	33.40	33.40	-0.65	1	1015
09:07:17	33.35	33.40	33.40	-0.65	1	1014
09:07:16	33.35	33.40	33.40	-0.65	1	1013
09:07:14	33.35	33.40	33.40	-0.65	1	1012
09:07:10	33.35	33.40	33.40	-0.65	5	1011
09:07:10	33.35	33.40	33.40	-0.65	1	1006
09:07:06	33.35	33.40	33.40	-0.65	1	1005
09:06:58	33.40	33.45	33.40	-0.65	42	1004
09:06:55	33.40	33.45	33.40	-0.65	1	962
09:06:46	33.40	33.45	33.45	-0.60	2	961
09:06:18	33.40	33.45	33.40	-0.65	1	959
09:06:18	33.35	33.40	33.40	-0.65	13	958
09:06:09	33.35	33.40	33.40	-0.65	1	945
09:06:01	33.40	33.45	33.40	-0.65	42	944
09:06:01	33.40	33.45	33.40	-0.65	1	902
09:05:59	33.40	33.45	33.40	-0.65	2	901
09:05:50	33.40	33.45	33.45	-0.60	1	899
09:05:49	33.40	33.45	33.45	-0.60	1	898
09:05:47	33.40	33.45	33.45	-0.60	1	897
09:05:46	33.40	33.45	33.40	-0.65	1	896
09:05:46	33.40	33.45	33.45	-0.60	1	895
09:05:35	33.40	33.45	33.45	-0.60	1	894
09:05:34	33.40	33.45	33.45	-0.60	1	893
09:05:32	33.40	33.45	33.45	-0.60	1	892
09:05:31	33.40	33.45	33.45	-0.60	4	891
09:05:31	33.40	33.45	33.45	-0.60	9	887
09:05:31	33.40	33.45	33.45	-0.60	5	878
09:05:30	33.40	33.45	33.45	-0.60	1	873
09:05:29	33.40	33.45	33.45	-0.60	1	872
09:05:28	33.40	33.45	33.45	-0.60	1	871
09:05:27	33.40	33.45	33.45	-0.60	1	870
09:05:17	33.40	33.45	33.40	-0.65	2	869
09:05:13	33.40	33.45	33.45	-0.60	1	867
09:05:10	33.40	33.45	33.45	-0.60	2	866
09:05:09	33.40	33.50	33.50	-0.55	10	864
09:05:04	33.45	33.50	33.45	-0.60	1	854
09:05:03	33.45	33.50	33.45	-0.60	6	853
09:04:43	33.45	33.50	33.45	-0.60	1	847
09:04:35	33.45	33.50	33.45	-0.60	1	846
09:04:33	33.40	33.50	33.50	-0.55	1	845
09:04:28	33.45	33.50	33.45	-0.60	30	844
09:04:28	33.45	33.50	33.45	-0.60	1	814
09:04:26	33.45	33.50	33.45	-0.60	1	813
09:04:24	33.45	33.50	33.45	-0.60	3	812
09:04:16	33.45	33.50	33.50	-0.55	1	809
09:04:10	33.45	33.50	33.50	-0.55	1	808
09:04:01	33.45	33.50	33.50	-0.55	1	807
09:03:58	33.45	33.50	33.50	-0.55	1	806
09:03:41	33.45	33.50	33.50	-0.55	1	805
09:03:26	33.45	33.50	33.45	-0.60	2	804
09:03:22	33.45	33.50	33.45	-0.60	5	802
09:03:19	33.45	33.50	33.45	-0.60	1	797
09:03:17	33.45	33.50	33.50	-0.55	3	796
09:03:05	33.45	33.50	33.50	-0.55	1	793
09:03:05	33.45	33.50	33.45	-0.60	1	792
09:02:53	33.45	33.50	33.50	-0.55	1	791
09:02:44	33.45	33.50	33.45	-0.60	1	790
09:02:42	33.45	33.50	33.50	-0.55	1	789
09:02:42	33.50	33.55	33.50	-0.55	1	788
09:02:37	33.50	33.55	33.50	-0.55	1	787
09:02:37	33.50	33.55	33.50	-0.55	5	786
09:02:37	33.50	33.55	33.50	-0.55	5	781
09:02:36	33.50	33.55	33.50	-0.55	2	776
09:02:35	33.50	33.55	33.50	-0.55	1	774
09:02:34	33.50	33.55	33.50	-0.55	1	773
09:02:18	33.45	33.50	33.50	-0.55	1	772
09:02:16	33.45	33.50	33.50	-0.55	7	771
09:02:15	33.45	33.50	33.45	-0.60	1	764
09:02:14	33.45	33.50	33.50	-0.55	1	763
09:02:10	33.50	33.55	33.50	-0.55	8	762
09:02:10	33.50	33.55	33.50	-0.55	10	754
09:02:05	33.50	33.55	33.50	-0.55	2	744
09:02:02	33.50	33.55	33.55	-0.50	5	742
09:02:01	33.50	33.55	33.55	-0.50	2	737
09:02:00	33.50	33.55	33.50	-0.55	1	735
09:01:58	33.50	33.55	33.55	-0.50	2	734
09:01:57	33.50	33.55	33.50	-0.55	1	732
09:01:57	33.50	33.55	33.55	-0.50	1	731
09:01:57	33.50	33.55	33.55	-0.50	1	730
09:01:55	33.50	33.60	33.60	-0.45	1	729
09:01:55	33.55	33.60	33.55	-0.50	1	728
09:01:54	33.50	33.60	33.60	-0.45	1	727
09:01:54	33.55	33.60	33.55	-0.50	2	726
09:01:54	33.55	33.60	33.55	-0.50	2	724
09:01:54	33.55	33.60	33.55	-0.50	2	722
09:01:49	33.55	33.60	33.60	-0.45	1	720
09:01:43	33.55	33.60	33.55	-0.50	2	719
09:01:34	33.50	33.65	33.50	-0.55	2	717
09:01:32	33.45	33.50	33.50	-0.55	8	715
09:01:32	33.45	33.50	33.50	-0.55	2	707
09:01:32	33.45	33.55	33.55	-0.50	3	705
09:01:32	33.40	33.50	33.50	-0.55	14	702
09:01:30	33.45	33.50	33.45	-0.60	2	688
09:01:28	33.45	33.50	33.45	-0.60	1	686
09:01:27	33.40	33.50	33.50	-0.55	3	685
09:01:20	33.40	33.50	33.40	-0.65	1	682
09:01:16	33.35	33.45	33.45	-0.60	11	681
09:01:16	33.35	33.45	33.45	-0.60	2	670
09:01:15	33.35	33.40	33.40	-0.65	13	668
09:01:14	33.35	33.40	33.40	-0.65	1	655
09:01:14	33.35	33.40	33.35	-0.70	2	654
09:01:10	33.30	33.35	33.35	-0.70	14	652
09:01:10	33.30	33.35	33.35	-0.70	10	638
09:01:06	33.30	33.35	33.35	-0.70	1	628
09:01:05	33.35	33.40	33.35	-0.70	3	627
09:01:04	33.35	33.40	33.35	-0.70	1	624
09:01:03	33.30	33.40	33.30	-0.75	7	623
09:01:02	33.35	33.40	33.35	-0.70	3	616
09:01:02	33.30	33.35	33.35	-0.70	7	613
09:01:02	33.20	33.35	33.35	-0.70	1	606
09:01:01	33.25	33.35	33.25	-0.80	2	605
09:01:00	33.30	33.35	33.30	-0.75	2	603
09:01:00	33.25	33.30	33.30	-0.75	1	601
09:01:00	33.25	33.30	33.30	-0.75	5	600
09:01:00	33.25	33.35	33.25	-0.80	1	595
09:01:00	33.25	33.35	33.25	-0.80	2	594
09:00:59	33.35	33.40	33.35	-0.70	1	592
09:00:58	33.30	33.40	33.30	-0.75	1	591
09:00:57	33.35	33.45	33.35	-0.70	3	590
09:00:56	33.35	33.45	33.35	-0.70	6	587
09:00:55	33.30	33.40	33.40	-0.65	7	581
09:00:55	33.30	33.40	33.30	-0.75	5	574
09:00:55	33.30	33.35	33.35	-0.70	18	569
09:00:55	33.30	33.40	33.40	-0.65	3	551
09:00:54	33.35	33.45	33.35	-0.70	6	548
09:00:54	33.35	33.45	33.45	-0.60	10	542
09:00:52	33.40	33.45	33.40	-0.65	3	532
09:00:52	33.40	33.45	33.40	-0.65	2	529
09:00:50	33.45	33.50	33.45	-0.60	1	527
09:00:50	33.45	33.50	33.45	-0.60	1	526
09:00:49	33.45	33.50	33.45	-0.60	2	525
09:00:48	33.45	33.50	33.45	-0.60	1	523
09:00:48	33.45	33.50	33.45	-0.60	2	522
09:00:47	33.50	33.55	33.50	-0.55	12	520
09:00:46	33.50	33.55	33.50	-0.55	10	508
09:00:46	33.50	33.60	33.60	-0.45	1	498
09:00:45	33.55	33.60	33.55	-0.50	1	497
09:00:45	33.50	33.60	33.50	-0.55	1	496
09:00:43	33.55	33.60	33.55	-0.50	1	495
09:00:43	33.55	33.60	33.60	-0.45	1	494
09:00:43	33.55	33.60	33.55	-0.50	1	493
09:00:42	33.55	33.60	33.55	-0.50	2	492
09:00:42	33.55	33.60	33.60	-0.45	1	490
09:00:42	33.55	33.65	33.55	-0.50	2	489
09:00:41	33.60	33.65	33.60	-0.45	14	487
09:00:41	33.60	33.65	33.60	-0.45	2	473
09:00:41	33.60	33.65	33.60	-0.45	9	471
09:00:40	33.65	33.75	33.65	-0.40	9	462
09:00:40	33.70	33.80	33.70	-0.35	26	453
09:00:40	33.75	33.80	33.75	-0.30	3	427
09:00:31	33.75	33.80	33.80	-0.25	2	424
09:00:30	33.70	33.80	33.70	-0.35	1	422
09:00:24	33.75	33.80	33.75	-0.30	6	421
09:00:21	33.70	33.75	33.75	-0.30	3	415
09:00:20	33.70	33.75	33.75	-0.30	1	412
09:00:19	33.75	33.85	33.75	-0.30	1	411
09:00:18	33.75	33.85	33.75	-0.30	3	410
09:00:16	33.75	33.85	33.75	-0.30	3	407
09:00:12	33.70	33.85	33.70	-0.35	2	404
09:00:10	33.70	33.85	33.70	-0.35	2	402
09:00:08	33.70	33.75	33.75	-0.30	1	400
09:00:08	33.75	33.85	33.75	-0.30	1	399
09:00:07	33.70	33.85	33.70	-0.35	2	398
09:00:07	33.70	33.75	33.75	-0.30	2	396
09:00:07	33.70	33.85	33.70	-0.35	1	394
09:00:05	33.70	33.75	33.75	-0.30	2	393
09:00:04	33.70	33.75	33.85	-0.20	3	391
09:00:04	33.70	33.75	33.80	-0.25	4	388
09:00:04	33.70	33.75	33.75	-0.30	3	384
09:00:04	33.70	33.75	33.70	-0.35	2	381
09:00:03	33.70	33.85	33.70	-0.35	3	379
09:00:03	33.70	33.85	33.70	-0.35	4	376
09:00:02	33.70	33.80	33.80	-0.25	64	372
09:00:02	33.75	33.80	33.75	-0.30	2	308
09:00:02	33.75	33.80	33.75	-0.30	2	306
09:00:02	33.80	33.95	33.80	-0.25	23	304
09:00:02	33.80	33.95	33.80	-0.25	4	281
09:00:02	33.85	33.95	33.85	-0.20	10	277
09:00:01	33.85	34.05	33.85	-0.20	8	267
09:00:01	33.85	34.00	34.00	-0.05	1	259
09:00:01	--	--	33.85	-0.20	258	258

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

五月花新柔韌抽取衛生紙 (110抽x12包x6串/箱)_2015升級版

POCO C75 6G/128GB

舒潔棉柔舒適平版衛生紙(300抽X6包X8串/箱)

小米 Xiaomi 自帶線行動電源 20000 33W

【享樂券】全家虛擬禮物卡100元

PChome 購物儲值1,000元

Apple iPhone 15 (128G)

家樂福200元好禮即享券(餘額型)

任天堂 Nintendo Switch 2

麥當勞大麥克好禮即享券

vivo V40 Lite (12G/256G)

幫寶適極上守護一級幫黏貼紙尿褲/尿布/箱購

【ECOVACS 科沃斯】全新DEEBOT X8 PRO OMNI滾筒活洗旗艦掃拖機器人(活水拖地/雙恆貼邊/防纏繞)

大潤發5000元即享券(餘額型)

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	103831.79	-275.17	-0.26%
以太幣ETH	2599.13	88.84	3.54%
瑞波幣XRP	2.56	0.19	8.17%
比特幣現金BCH	406.60	-1.45	-0.35%
萊特幣LTC	101.66	1.69	1.69%
卡達幣ADA	0.816068	0.01	1.38%
波場幣TRX	0.269848	0.00	1.88%
恆星幣XLM	0.311629	0.01	1.81%

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。