最新統籌集團策略國泰金總經理李長庚兼任永續長熱門興櫃公司上半年獲利勝去年半導體綠能環保最亮眼

更新報價

閎　暉 (3311) 通信網路業上市光寶集團

33.10 ▼-3.00 -8.31% 2.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	6,033	33.05	9	33.10	3	35.40	35.40	33.00	36.10

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	33.05	33.10	33.10	-3.00	32	6033
13:30:00	33.05	33.10	33.10	-3.00	196	6001
13:24:55	33.05	33.10	33.10	-3.00	1	5805
13:24:45	33.05	33.10	33.05	-3.05	1	5804
13:24:44	33.05	33.10	33.10	-3.00	1	5803
13:24:19	33.05	33.10	33.10	-3.00	1	5802
13:24:17	33.05	33.10	33.05	-3.05	5	5801
13:23:56	33.05	33.10	33.05	-3.05	1	5796
13:23:42	33.05	33.10	33.05	-3.05	1	5795
13:23:23	33.00	33.05	33.05	-3.05	11	5794
13:23:09	33.00	33.05	33.05	-3.05	1	5783
13:23:02	33.00	33.05	33.05	-3.05	5	5782
13:22:44	33.00	33.05	33.05	-3.05	1	5777
13:22:34	33.05	33.10	33.05	-3.05	18	5776
13:22:16	33.05	33.10	33.05	-3.05	1	5758
13:22:09	33.05	33.10	33.05	-3.05	1	5757
13:21:59	33.05	33.10	33.05	-3.05	1	5756
13:21:53	33.05	33.10	33.05	-3.05	2	5755
13:21:49	33.05	33.10	33.05	-3.05	3	5753
13:21:26	33.05	33.10	33.05	-3.05	1	5750
13:21:00	33.05	33.10	33.05	-3.05	4	5749
13:20:50	33.05	33.10	33.10	-3.00	6	5745
13:20:38	33.05	33.10	33.05	-3.05	1	5739
13:20:34	33.05	33.10	33.05	-3.05	10	5738
13:20:29	33.05	33.10	33.05	-3.05	1	5728
13:20:19	33.05	33.10	33.05	-3.05	1	5727
13:20:07	33.05	33.10	33.05	-3.05	2	5726
13:19:53	33.05	33.10	33.05	-3.05	1	5724
13:19:44	33.05	33.10	33.10	-3.00	1	5723
13:19:37	33.05	33.10	33.05	-3.05	1	5722
13:19:31	33.05	33.10	33.05	-3.05	1	5721
13:19:21	33.00	33.05	33.05	-3.05	1	5720
13:18:55	33.00	33.05	33.00	-3.10	1	5719
13:18:37	33.00	33.05	33.05	-3.05	1	5718
13:17:45	33.05	33.10	33.05	-3.05	1	5717
13:17:22	33.00	33.05	33.05	-3.05	1	5716
13:17:20	33.05	33.10	33.05	-3.05	2	5715
13:17:05	33.05	33.10	33.05	-3.05	1	5713
13:16:53	33.05	33.10	33.05	-3.05	1	5712
13:16:38	33.05	33.10	33.05	-3.05	1	5711
13:16:31	33.05	33.10	33.05	-3.05	2	5710
13:16:30	33.05	33.10	33.05	-3.05	1	5708
13:16:30	33.05	33.10	33.05	-3.05	10	5707
13:15:26	33.05	33.10	33.05	-3.05	1	5697
13:14:40	33.05	33.15	33.05	-3.05	1	5696
13:14:34	33.05	33.15	33.05	-3.05	1	5695
13:14:28	33.05	33.15	33.05	-3.05	1	5694
13:14:26	33.05	33.10	33.10	-3.00	7	5693
13:13:53	33.05	33.10	33.05	-3.05	1	5686
13:13:47	33.00	33.05	33.05	-3.05	7	5685
13:13:45	33.00	33.05	33.05	-3.05	1	5678
13:13:33	33.00	33.05	33.00	-3.10	1	5677
13:13:18	33.00	33.05	33.00	-3.10	1	5676
13:12:45	32.95	33.00	33.00	-3.10	5	5675
13:12:42	32.95	33.00	33.00	-3.10	1	5670
13:12:33	32.95	33.00	33.00	-3.10	1	5669
13:11:44	33.00	33.05	33.00	-3.10	1	5668
13:11:30	32.95	33.00	33.00	-3.10	2	5667
13:11:23	33.00	33.05	33.00	-3.10	28	5665
13:11:23	33.00	33.05	33.00	-3.10	50	5637
13:11:11	33.00	33.05	33.00	-3.10	2	5587
13:11:04	33.00	33.05	33.05	-3.05	1	5585
13:10:48	33.00	33.05	33.00	-3.10	20	5584
13:10:35	33.00	33.05	33.00	-3.10	1	5564
13:10:21	33.00	33.05	33.05	-3.05	1	5563
13:10:18	33.05	33.10	33.05	-3.05	1	5562
13:10:17	33.05	33.10	33.05	-3.05	1	5561
13:10:14	33.05	33.10	33.05	-3.05	3	5560
13:10:11	33.05	33.10	33.05	-3.05	2	5557
13:09:46	33.05	33.10	33.05	-3.05	16	5555
13:09:46	33.05	33.10	33.05	-3.05	10	5539
13:09:41	33.05	33.10	33.05	-3.05	5	5529
13:08:52	33.05	33.10	33.05	-3.05	1	5524
13:08:37	33.05	33.10	33.05	-3.05	5	5523
13:08:08	33.05	33.10	33.05	-3.05	1	5518
13:07:18	33.05	33.10	33.05	-3.05	1	5517
13:07:17	33.05	33.10	33.05	-3.05	1	5516
13:06:42	33.05	33.15	33.05	-3.05	1	5515
13:05:57	33.10	33.15	33.10	-3.00	5	5514
13:05:57	33.10	33.15	33.10	-3.00	1	5509
13:05:40	33.10	33.15	33.10	-3.00	6	5508
13:05:23	33.05	33.10	33.10	-3.00	3	5502
13:04:46	33.10	33.15	33.10	-3.00	2	5499
13:04:13	33.15	33.20	33.20	-2.90	2	5497
13:04:05	33.15	33.20	33.15	-2.95	4	5495
13:04:05	33.15	33.20	33.15	-2.95	1	5491
13:04:05	33.05	33.10	33.15	-2.95	4	5490
13:04:05	33.05	33.10	33.10	-3.00	1	5486
13:03:59	33.10	33.15	33.10	-3.00	6	5485
13:03:59	33.10	33.15	33.10	-3.00	15	5479
13:03:24	33.10	33.15	33.15	-2.95	1	5464
13:03:23	33.10	33.15	33.10	-3.00	2	5463
13:02:39	33.15	33.20	33.15	-2.95	3	5461
13:02:39	33.15	33.20	33.15	-2.95	1	5458
13:02:27	33.10	33.15	33.15	-2.95	1	5457
13:02:24	33.10	33.15	33.10	-3.00	1	5456
13:01:56	33.15	33.20	33.15	-2.95	1	5455
13:01:56	33.15	33.20	33.15	-2.95	1	5454
13:01:16	33.15	33.20	33.15	-2.95	3	5453
13:01:16	33.10	33.15	33.15	-2.95	2	5450
13:01:09	33.10	33.15	33.15	-2.95	1	5448
12:59:55	33.10	33.15	33.15	-2.95	1	5447
12:59:21	33.15	33.20	33.15	-2.95	2	5446
12:59:21	33.10	33.15	33.15	-2.95	1	5444
12:59:12	33.15	33.20	33.15	-2.95	1	5443
12:59:01	33.15	33.20	33.15	-2.95	3	5442
12:58:58	33.10	33.15	33.15	-2.95	2	5439
12:58:46	33.15	33.20	33.15	-2.95	1	5437
12:58:43	33.15	33.20	33.15	-2.95	8	5436
12:58:42	33.15	33.20	33.15	-2.95	3	5428
12:58:14	33.15	33.20	33.20	-2.90	1	5425
12:57:42	33.15	33.20	33.20	-2.90	1	5424
12:57:40	33.15	33.20	33.15	-2.95	1	5423
12:57:34	33.15	33.20	33.20	-2.90	1	5422
12:56:47	33.15	33.20	33.15	-2.95	2	5421
12:56:15	33.15	33.20	33.20	-2.90	1	5419
12:56:11	33.15	33.20	33.15	-2.95	1	5418
12:55:07	33.15	33.20	33.20	-2.90	1	5417
12:54:59	33.15	33.20	33.20	-2.90	2	5416
12:54:52	33.15	33.20	33.20	-2.90	1	5414
12:54:29	33.15	33.20	33.15	-2.95	1	5413
12:54:18	33.15	33.20	33.15	-2.95	1	5412
12:54:11	33.10	33.15	33.15	-2.95	1	5411
12:53:51	33.15	33.20	33.15	-2.95	1	5410
12:53:43	33.10	33.15	33.15	-2.95	3	5409
12:53:30	33.10	33.15	33.15	-2.95	3	5406
12:53:15	33.10	33.15	33.15	-2.95	1	5403
12:52:54	33.10	33.15	33.15	-2.95	2	5402
12:52:21	33.10	33.15	33.15	-2.95	1	5400
12:52:18	33.10	33.15	33.15	-2.95	1	5399
12:51:50	33.10	33.15	33.10	-3.00	1	5398
12:51:46	33.10	33.15	33.15	-2.95	1	5397
12:51:40	33.10	33.15	33.15	-2.95	1	5396
12:51:16	33.10	33.15	33.10	-3.00	1	5395
12:51:16	33.05	33.10	33.10	-3.00	8	5394
12:51:06	33.05	33.10	33.05	-3.05	1	5386
12:50:56	33.00	33.05	33.05	-3.05	2	5385
12:50:22	33.05	33.10	33.00	-3.10	1	5383
12:50:22	33.05	33.10	33.05	-3.05	4	5382
12:50:17	33.05	33.10	33.10	-3.00	2	5378
12:50:06	33.05	33.10	33.05	-3.05	2	5376
12:49:55	33.05	33.10	33.05	-3.05	1	5374
12:49:39	33.00	33.05	33.05	-3.05	1	5373
12:49:20	33.00	33.05	33.00	-3.10	1	5372
12:48:58	33.00	33.10	33.00	-3.10	1	5371
12:48:38	33.00	33.10	33.00	-3.10	1	5370
12:48:07	33.00	33.10	33.00	-3.10	5	5369
12:47:49	33.00	33.10	33.00	-3.10	1	5364
12:47:46	33.05	33.10	33.00	-3.10	4	5363
12:47:46	33.05	33.10	33.05	-3.05	1	5359
12:47:32	33.00	33.10	33.00	-3.10	1	5358
12:47:27	33.00	33.10	33.00	-3.10	1	5357
12:47:23	33.05	33.10	33.05	-3.05	1	5356
12:46:37	33.05	33.10	33.05	-3.05	3	5355
12:46:10	33.10	33.15	33.10	-3.00	3	5352
12:45:56	33.10	33.15	33.10	-3.00	9	5349
12:45:50	33.10	33.15	33.10	-3.00	1	5340
12:45:49	33.10	33.15	33.10	-3.00	1	5339
12:45:37	33.00	33.10	33.10	-3.00	9	5338
12:45:32	33.00	33.10	33.00	-3.10	1	5329
12:45:28	33.05	33.10	33.05	-3.05	4	5328
12:43:23	33.05	33.10	33.05	-3.05	1	5324
12:42:45	33.00	33.05	33.05	-3.05	1	5323
12:42:25	33.00	33.05	33.05	-3.05	1	5322
12:42:14	33.00	33.05	33.05	-3.05	1	5321
12:41:57	33.00	33.05	33.05	-3.05	1	5320
12:41:46	33.00	33.05	33.05	-3.05	1	5319
12:41:38	33.00	33.05	33.00	-3.10	1	5318
12:41:25	33.00	33.05	33.05	-3.05	2	5317
12:40:34	33.00	33.05	33.05	-3.05	1	5315
12:39:58	33.00	33.05	33.00	-3.10	1	5314
12:39:58	33.00	33.05	33.00	-3.10	5	5313
12:39:47	33.00	33.05	33.00	-3.10	1	5308
12:39:44	33.00	33.05	33.00	-3.10	2	5307
12:39:20	33.00	33.05	33.00	-3.10	3	5305
12:39:04	33.00	33.05	33.00	-3.10	2	5302
12:38:53	33.00	33.05	33.00	-3.10	10	5300
12:38:18	33.05	33.10	33.05	-3.05	5	5290
12:38:14	33.05	33.10	33.05	-3.05	3	5285
12:37:58	33.00	33.05	33.05	-3.05	1	5282
12:37:54	33.05	33.10	33.05	-3.05	1	5281
12:37:45	33.05	33.10	33.05	-3.05	1	5280
12:37:33	33.00	33.05	33.05	-3.05	4	5279
12:37:12	33.00	33.05	33.05	-3.05	2	5275
12:37:10	33.00	33.05	33.00	-3.10	6	5273
12:37:02	33.00	33.05	33.00	-3.10	1	5267
12:37:01	33.00	33.05	33.05	-3.05	1	5266
12:36:59	33.00	33.05	33.05	-3.05	1	5265
12:36:52	33.00	33.05	33.05	-3.05	1	5264
12:36:51	33.00	33.05	33.00	-3.10	21	5263
12:36:44	33.00	33.05	33.00	-3.10	2	5242
12:36:41	33.00	33.05	33.00	-3.10	1	5240
12:36:41	33.00	33.05	33.00	-3.10	50	5239
12:36:34	33.05	33.10	33.05	-3.05	17	5189
12:36:16	33.05	33.10	33.05	-3.05	3	5172
12:36:16	33.05	33.10	33.05	-3.05	10	5169
12:36:16	33.05	33.10	33.05	-3.05	10	5159
12:35:39	33.05	33.10	33.05	-3.05	1	5149
12:35:33	33.05	33.10	33.10	-3.00	5	5148
12:35:18	33.05	33.10	33.05	-3.05	1	5143
12:35:09	33.05	33.10	33.05	-3.05	1	5142
12:34:48	33.05	33.10	33.05	-3.05	1	5141
12:34:38	33.05	33.10	33.05	-3.05	1	5140
12:34:10	33.05	33.10	33.05	-3.05	1	5139
12:33:59	33.05	33.10	33.05	-3.05	1	5138
12:33:13	33.05	33.10	33.05	-3.05	1	5137
12:33:06	33.05	33.10	33.05	-3.05	1	5136
12:33:04	33.05	33.10	33.10	-3.00	1	5135
12:32:59	33.05	33.10	33.05	-3.05	1	5134
12:32:22	33.05	33.10	33.10	-3.00	2	5133
12:32:00	33.05	33.10	33.10	-3.00	1	5131
12:31:59	33.05	33.10	33.10	-3.00	1	5130
12:31:56	33.05	33.10	33.10	-3.00	1	5129
12:31:28	33.05	33.10	33.10	-3.00	1	5128
12:31:10	33.05	33.10	33.05	-3.05	1	5127
12:30:41	33.05	33.10	33.10	-3.00	1	5126
12:30:38	33.05	33.10	33.10	-3.00	1	5125
12:30:18	33.05	33.10	33.10	-3.00	1	5124
12:29:44	33.05	33.10	33.10	-3.00	1	5123
12:29:09	33.05	33.10	33.10	-3.00	1	5122
12:28:35	33.05	33.10	33.10	-3.00	1	5121
12:28:31	33.05	33.10	33.05	-3.05	1	5120
12:28:09	33.05	33.10	33.05	-3.05	2	5119
12:27:22	33.05	33.15	33.05	-3.05	31	5117
12:27:11	33.10	33.15	33.10	-3.00	1	5086
12:26:07	33.05	33.15	33.05	-3.05	3	5085
12:25:54	33.05	33.10	33.10	-3.00	1	5082
12:25:25	33.05	33.10	33.10	-3.00	3	5081
12:25:19	33.05	33.10	33.10	-3.00	1	5078
12:25:10	33.05	33.10	33.10	-3.00	1	5077
12:25:09	33.05	33.10	33.10	-3.00	5	5076
12:24:41	33.05	33.10	33.10	-3.00	1	5071
12:24:28	33.05	33.10	33.10	-3.00	1	5070
12:24:12	33.10	33.15	33.10	-3.00	1	5069
12:23:54	33.10	33.15	33.05	-3.05	18	5068
12:23:54	33.10	33.15	33.10	-3.00	2	5050
12:23:45	33.10	33.15	33.10	-3.00	1	5048
12:23:28	33.05	33.10	33.10	-3.00	1	5047
12:23:18	33.10	33.15	33.10	-3.00	2	5046
12:23:16	33.10	33.15	33.10	-3.00	1	5044
12:22:48	33.10	33.15	33.10	-3.00	1	5043
12:22:40	33.05	33.10	33.10	-3.00	1	5042
12:21:44	33.10	33.15	33.10	-3.00	9	5041
12:21:32	33.10	33.15	33.10	-3.00	1	5032
12:21:16	33.10	33.15	33.10	-3.00	35	5031
12:20:54	33.15	33.20	33.15	-2.95	2	4996
12:20:35	33.15	33.20	33.15	-2.95	3	4994
12:19:51	33.15	33.25	33.15	-2.95	1	4991
12:19:44	33.15	33.20	33.20	-2.90	1	4990
12:19:33	33.15	33.20	33.20	-2.90	1	4989
12:18:46	33.15	33.20	33.20	-2.90	2	4988
12:18:41	33.10	33.15	33.15	-2.95	1	4986
12:18:33	33.10	33.15	33.10	-3.00	2	4985
12:18:14	33.10	33.15	33.10	-3.00	1	4983
12:17:30	33.10	33.15	33.15	-2.95	2	4982
12:17:13	33.10	33.15	33.15	-2.95	1	4980
12:16:58	33.10	33.15	33.10	-3.00	10	4979
12:16:23	33.15	33.20	33.15	-2.95	4	4969
12:16:21	33.15	33.20	33.15	-2.95	1	4965
12:13:09	33.15	33.25	33.15	-2.95	1	4964
12:13:01	33.20	33.25	33.20	-2.90	1	4963
12:12:02	33.20	33.25	33.20	-2.90	1	4962
12:11:23	33.15	33.20	33.20	-2.90	1	4961
12:11:16	33.15	33.20	33.20	-2.90	1	4960
12:10:58	33.15	33.20	33.20	-2.90	2	4959
12:10:25	33.15	33.25	33.15	-2.95	1	4957
12:10:25	33.20	33.25	33.20	-2.90	2	4956
12:10:25	33.15	33.25	33.15	-2.95	1	4954
12:10:17	33.20	33.25	33.15	-2.95	30	4953
12:10:17	33.20	33.25	33.20	-2.90	2	4923
12:09:58	33.20	33.25	33.20	-2.90	1	4921
12:09:21	33.20	33.25	33.20	-2.90	1	4920
12:08:30	33.20	33.25	33.20	-2.90	1	4919
12:07:47	33.15	33.20	33.20	-2.90	4	4918
12:07:22	33.10	33.15	33.15	-2.95	14	4914
12:07:19	33.10	33.15	33.15	-2.95	1	4900
12:07:13	33.10	33.15	33.15	-2.95	1	4899
12:07:07	33.10	33.15	33.15	-2.95	1	4898
12:07:02	33.10	33.15	33.15	-2.95	5	4897
12:06:49	33.10	33.15	33.15	-2.95	1	4892
12:06:42	33.10	33.15	33.15	-2.95	5	4891
12:06:32	33.10	33.15	33.15	-2.95	5	4886
12:06:13	33.10	33.15	33.15	-2.95	1	4881
12:06:02	33.10	33.15	33.15	-2.95	2	4880
12:05:59	33.10	33.15	33.10	-3.00	2	4878
12:05:33	33.10	33.15	33.10	-3.00	1	4876
12:04:53	33.10	33.15	33.15	-2.95	1	4875
12:04:23	33.10	33.15	33.10	-3.00	1	4874
12:04:10	33.10	33.15	33.10	-3.00	1	4873
12:02:56	33.10	33.15	33.10	-3.00	1	4872
12:02:49	33.10	33.15	33.10	-3.00	1	4871
12:02:31	33.15	33.20	33.15	-2.95	5	4870
12:02:27	33.15	33.20	33.15	-2.95	1	4865
12:02:27	33.15	33.20	33.15	-2.95	1	4864
12:01:58	33.15	33.20	33.15	-2.95	1	4863
12:01:32	33.10	33.20	33.10	-3.00	1	4862
12:01:26	33.10	33.15	33.15	-2.95	1	4861
12:01:16	33.15	33.20	33.15	-2.95	1	4860
12:00:59	33.10	33.15	33.15	-2.95	1	4859
12:00:59	33.10	33.15	33.10	-3.00	1	4858
12:00:01	33.10	33.20	33.10	-3.00	1	4857
11:59:58	33.10	33.20	33.20	-2.90	2	4856
11:59:57	33.15	33.20	33.10	-3.00	3	4854
11:59:57	33.15	33.20	33.15	-2.95	7	4851
11:59:08	33.10	33.15	33.15	-2.95	7	4844
11:59:03	33.10	33.15	33.15	-2.95	1	4837
11:59:03	33.15	33.20	33.15	-2.95	1	4836
11:57:41	33.15	33.20	33.15	-2.95	1	4835
11:57:31	33.15	33.20	33.15	-2.95	1	4834
11:57:30	33.15	33.20	33.15	-2.95	1	4833
11:57:17	33.15	33.20	33.20	-2.90	1	4832
11:56:46	33.15	33.20	33.15	-2.95	1	4831
11:55:54	33.10	33.20	33.20	-2.90	4	4830
11:55:41	33.10	33.20	33.20	-2.90	1	4826
11:55:29	33.15	33.20	33.15	-2.95	1	4825
11:54:51	33.15	33.20	33.15	-2.95	10	4824
11:54:21	33.15	33.20	33.15	-2.95	1	4814
11:54:11	33.15	33.20	33.15	-2.95	1	4813
11:54:05	33.15	33.20	33.15	-2.95	1	4812
11:54:00	33.15	33.20	33.15	-2.95	1	4811
11:53:44	33.15	33.20	33.15	-2.95	1	4810
11:53:31	33.15	33.20	33.15	-2.95	1	4809
11:52:39	33.15	33.20	33.15	-2.95	1	4808
11:52:39	33.15	33.20	33.20	-2.90	1	4807
11:52:24	33.15	33.20	33.20	-2.90	1	4806
11:52:08	33.15	33.20	33.15	-2.95	2	4805
11:52:01	33.15	33.20	33.15	-2.95	10	4803
11:51:24	33.15	33.20	33.15	-2.95	1	4793
11:51:16	33.15	33.20	33.20	-2.90	1	4792
11:51:11	33.15	33.20	33.15	-2.95	2	4791
11:50:10	33.15	33.20	33.15	-2.95	1	4789
11:49:51	33.15	33.20	33.20	-2.90	2	4788
11:49:41	33.15	33.20	33.20	-2.90	3	4786
11:49:12	33.20	33.25	33.20	-2.90	11	4783
11:49:12	33.20	33.25	33.20	-2.90	18	4772
11:49:12	33.20	33.25	33.20	-2.90	3	4754
11:49:12	33.20	33.25	33.20	-2.90	13	4751
11:49:12	33.20	33.25	33.20	-2.90	1	4738
11:49:09	33.20	33.25	33.20	-2.90	1	4737
11:48:47	33.20	33.25	33.20	-2.90	1	4736
11:47:07	33.20	33.25	33.25	-2.85	1	4735
11:46:35	33.25	33.30	33.25	-2.85	1	4734
11:46:14	33.25	33.30	33.25	-2.85	1	4733
11:46:05	33.25	33.30	33.25	-2.85	1	4732
11:45:04	33.25	33.30	33.25	-2.85	1	4731
11:44:08	33.20	33.30	33.30	-2.80	2	4730
11:44:02	33.25	33.30	33.25	-2.85	1	4728
11:44:02	33.20	33.30	33.20	-2.90	1	4727
11:42:11	33.25	33.30	33.25	-2.85	1	4726
11:41:35	33.25	33.30	33.25	-2.85	1	4725
11:41:35	33.20	33.25	33.25	-2.85	1	4724
11:41:24	33.20	33.25	33.25	-2.85	1	4723
11:40:49	33.20	33.25	33.25	-2.85	1	4722
11:40:35	33.20	33.25	33.20	-2.90	1	4721
11:40:35	33.20	33.25	33.20	-2.90	1	4720
11:40:16	33.20	33.25	33.20	-2.90	1	4719
11:39:50	33.25	33.30	33.25	-2.85	1	4718
11:39:49	33.20	33.25	33.25	-2.85	2	4717
11:39:42	33.20	33.25	33.25	-2.85	1	4715
11:39:39	33.20	33.25	33.20	-2.90	1	4714
11:39:15	33.20	33.25	33.25	-2.85	1	4713
11:39:07	33.20	33.25	33.25	-2.85	1	4712
11:38:56	33.20	33.25	33.20	-2.90	1	4711
11:38:45	33.25	33.30	33.25	-2.85	1	4710
11:38:32	33.25	33.30	33.25	-2.85	1	4709
11:38:28	33.20	33.25	33.25	-2.85	1	4708
11:37:58	33.20	33.25	33.25	-2.85	1	4707
11:37:55	33.25	33.30	33.25	-2.85	1	4706
11:37:46	33.20	33.25	33.25	-2.85	2	4705
11:37:42	33.20	33.25	33.25	-2.85	1	4703
11:37:17	33.20	33.25	33.25	-2.85	1	4702
11:37:16	33.25	33.30	33.25	-2.85	3	4701
11:36:46	33.25	33.30	33.25	-2.85	1	4698
11:36:43	33.20	33.25	33.25	-2.85	1	4697
11:35:36	33.20	33.25	33.25	-2.85	1	4696
11:35:15	33.20	33.25	33.25	-2.85	1	4695
11:35:05	33.20	33.25	33.25	-2.85	2	4694
11:34:43	33.20	33.25	33.25	-2.85	2	4692
11:33:49	33.25	33.30	33.25	-2.85	1	4690
11:33:37	33.25	33.30	33.25	-2.85	1	4689
11:33:34	33.20	33.30	33.20	-2.90	1	4688
11:33:20	33.25	33.30	33.25	-2.85	2	4687
11:33:19	33.20	33.25	33.25	-2.85	3	4685
11:33:19	33.20	33.25	33.20	-2.90	1	4682
11:32:36	33.20	33.25	33.20	-2.90	1	4681
11:32:25	33.20	33.25	33.20	-2.90	1	4680
11:31:26	33.20	33.25	33.20	-2.90	1	4679
11:31:26	33.20	33.25	33.25	-2.85	3	4678
11:31:03	33.20	33.25	33.20	-2.90	1	4675
11:30:42	33.20	33.25	33.20	-2.90	3	4674
11:30:27	33.20	33.25	33.20	-2.90	10	4671
11:29:55	33.20	33.25	33.25	-2.85	1	4661
11:29:18	33.25	33.30	33.25	-2.85	5	4660
11:27:43	33.20	33.25	33.25	-2.85	2	4655
11:27:41	33.20	33.25	33.25	-2.85	1	4653
11:27:21	33.20	33.25	33.25	-2.85	1	4652
11:26:35	33.25	33.30	33.25	-2.85	7	4651
11:25:29	33.25	33.30	33.25	-2.85	10	4644
11:25:24	33.25	33.30	33.25	-2.85	1	4634
11:25:23	33.25	33.30	33.25	-2.85	1	4633
11:24:45	33.25	33.30	33.25	-2.85	1	4632
11:23:55	33.25	33.30	33.30	-2.80	1	4631
11:23:53	33.30	33.35	33.30	-2.80	24	4630
11:23:27	33.35	33.40	33.35	-2.75	2	4606
11:23:27	33.35	33.40	33.35	-2.75	1	4604
11:23:18	33.35	33.40	33.35	-2.75	1	4603
11:23:13	33.35	33.40	33.35	-2.75	1	4602
11:23:11	33.35	33.40	33.35	-2.75	5	4601
11:22:13	33.35	33.40	33.35	-2.75	1	4596
11:21:43	33.30	33.35	33.35	-2.75	16	4595
11:21:18	33.30	33.35	33.30	-2.80	1	4579
11:20:55	33.30	33.35	33.30	-2.80	6	4578
11:20:54	33.30	33.35	33.30	-2.80	1	4572
11:20:11	33.30	33.35	33.30	-2.80	1	4571
11:19:57	33.30	33.35	33.30	-2.80	1	4570
11:18:57	33.30	33.35	33.30	-2.80	10	4569
11:16:52	33.30	33.35	33.30	-2.80	1	4559
11:15:48	33.25	33.30	33.30	-2.80	8	4558
11:14:56	33.25	33.30	33.25	-2.85	1	4550
11:12:33	33.25	33.30	33.25	-2.85	1	4549
11:12:30	33.25	33.30	33.25	-2.85	2	4548
11:12:08	33.25	33.30	33.30	-2.80	3	4546
11:11:19	33.25	33.30	33.30	-2.80	2	4543
11:10:58	33.25	33.30	33.30	-2.80	10	4541
11:10:44	33.25	33.30	33.25	-2.85	1	4531
11:10:14	33.25	33.30	33.25	-2.85	3	4530
11:10:14	33.25	33.30	33.25	-2.85	2	4527
11:10:00	33.25	33.30	33.25	-2.85	1	4525
11:09:56	33.25	33.30	33.25	-2.85	1	4524
11:09:38	33.25	33.30	33.25	-2.85	1	4523
11:09:11	33.25	33.30	33.25	-2.85	10	4522
11:08:55	33.30	33.35	33.30	-2.80	1	4512
11:08:47	33.30	33.35	33.30	-2.80	1	4511
11:08:14	33.30	33.35	33.30	-2.80	1	4510
11:08:00	33.25	33.30	33.30	-2.80	8	4509
11:07:54	33.25	33.30	33.25	-2.85	5	4501
11:07:30	33.25	33.30	33.20	-2.90	5	4496
11:07:30	33.25	33.30	33.25	-2.85	15	4491
11:07:18	33.25	33.30	33.30	-2.80	1	4476
11:07:17	33.25	33.30	33.25	-2.85	1	4475
11:06:26	33.20	33.30	33.30	-2.80	2	4474
11:06:23	33.25	33.30	33.25	-2.85	1	4472
11:06:14	33.20	33.25	33.25	-2.85	2	4471
11:06:11	33.20	33.25	33.25	-2.85	5	4469
11:05:54	33.20	33.25	33.25	-2.85	2	4464
11:05:35	33.20	33.25	33.25	-2.85	5	4462
11:05:33	33.20	33.25	33.25	-2.85	2	4457
11:05:26	33.20	33.25	33.25	-2.85	1	4455
11:05:24	33.20	33.25	33.25	-2.85	1	4454
11:05:07	33.20	33.25	33.25	-2.85	1	4453
11:04:41	33.20	33.25	33.25	-2.85	5	4452
11:04:36	33.20	33.25	33.20	-2.90	1	4447
11:04:05	33.20	33.25	33.25	-2.85	1	4446
11:04:01	33.20	33.25	33.25	-2.85	1	4445
11:04:01	33.20	33.25	33.25	-2.85	1	4444
11:03:54	33.20	33.25	33.25	-2.85	1	4443
11:03:32	33.20	33.25	33.20	-2.90	1	4442
11:03:31	33.20	33.25	33.25	-2.85	1	4441
11:02:57	33.20	33.25	33.25	-2.85	1	4440
11:02:46	33.20	33.25	33.25	-2.85	1	4439
11:02:33	33.20	33.25	33.20	-2.90	3	4438
11:02:16	33.20	33.25	33.20	-2.90	1	4435
11:02:08	33.25	33.30	33.25	-2.85	1	4434
11:01:52	33.25	33.30	33.25	-2.85	1	4433
11:01:52	33.20	33.25	33.25	-2.85	1	4432
11:01:51	33.20	33.25	33.25	-2.85	1	4431
11:01:49	33.20	33.25	33.25	-2.85	2	4430
11:00:59	33.20	33.25	33.25	-2.85	8	4428
11:00:44	33.20	33.25	33.20	-2.90	1	4420
11:00:38	33.20	33.25	33.25	-2.85	1	4419
11:00:03	33.25	33.30	33.25	-2.85	3	4418
10:59:44	33.25	33.30	33.25	-2.85	1	4415
10:59:01	33.20	33.30	33.30	-2.80	1	4414
10:58:49	33.25	33.30	33.25	-2.85	6	4413
10:58:26	33.30	33.35	33.30	-2.80	1	4407
10:58:18	33.25	33.30	33.30	-2.80	1	4406
10:58:12	33.25	33.30	33.25	-2.85	1	4405
10:57:41	33.25	33.30	33.30	-2.80	5	4404
10:57:15	33.25	33.30	33.25	-2.85	1	4399
10:56:49	33.25	33.30	33.25	-2.85	1	4398
10:56:38	33.25	33.30	33.25	-2.85	1	4397
10:56:35	33.25	33.30	33.25	-2.85	1	4396
10:56:01	33.25	33.30	33.25	-2.85	1	4395
10:55:52	33.25	33.30	33.25	-2.85	1	4394
10:55:34	33.25	33.30	33.30	-2.80	2	4393
10:55:31	33.25	33.30	33.30	-2.80	1	4391
10:55:30	33.25	33.30	33.30	-2.80	1	4390
10:54:41	33.25	33.30	33.30	-2.80	5	4389
10:54:22	33.25	33.35	33.25	-2.85	1	4384
10:54:09	33.25	33.35	33.35	-2.75	5	4383
10:54:06	33.25	33.35	33.25	-2.85	1	4378
10:53:47	33.25	33.35	33.25	-2.85	1	4377
10:52:51	33.25	33.35	33.25	-2.85	1	4376
10:51:58	33.25	33.35	33.25	-2.85	10	4375
10:51:58	33.25	33.35	33.25	-2.85	20	4365
10:51:51	33.25	33.30	33.30	-2.80	4	4345
10:51:39	33.25	33.30	33.25	-2.85	1	4341
10:51:38	33.25	33.30	33.30	-2.80	1	4340
10:51:07	33.30	33.40	33.30	-2.80	15	4339
10:50:56	33.35	33.40	33.35	-2.75	1	4324
10:50:49	33.35	33.40	33.35	-2.75	1	4323
10:50:32	33.35	33.40	33.35	-2.75	1	4322
10:50:26	33.35	33.40	33.35	-2.75	1	4321
10:50:09	33.35	33.40	33.35	-2.75	1	4320
10:49:22	33.35	33.40	33.35	-2.75	1	4319
10:49:22	33.30	33.35	33.35	-2.75	1	4318
10:49:22	33.30	33.35	33.30	-2.80	1	4317
10:48:34	33.30	33.35	33.35	-2.75	2	4316
10:48:34	33.30	33.35	33.35	-2.75	1	4314
10:48:13	33.30	33.35	33.35	-2.75	1	4313
10:48:06	33.30	33.35	33.30	-2.80	1	4312
10:47:55	33.30	33.35	33.30	-2.80	1	4311
10:47:48	33.30	33.35	33.35	-2.75	1	4310
10:46:38	33.30	33.35	33.30	-2.80	3	4309
10:46:21	33.35	33.40	33.35	-2.75	1	4306
10:46:17	33.30	33.40	33.30	-2.80	1	4305
10:45:52	33.35	33.40	33.35	-2.75	7	4304
10:44:26	33.35	33.40	33.35	-2.75	1	4297
10:44:25	33.35	33.40	33.35	-2.75	1	4296
10:43:41	33.30	33.35	33.35	-2.75	18	4295
10:43:01	33.30	33.35	33.30	-2.80	1	4277
10:42:59	33.30	33.35	33.35	-2.75	5	4276
10:42:20	33.30	33.35	33.30	-2.80	1	4271
10:42:02	33.30	33.35	33.30	-2.80	1	4270
10:41:59	33.30	33.35	33.30	-2.80	1	4269
10:41:59	33.30	33.35	33.30	-2.80	10	4268
10:41:44	33.30	33.35	33.30	-2.80	5	4258
10:41:35	33.30	33.35	33.35	-2.75	1	4253
10:40:40	33.30	33.35	33.30	-2.80	1	4252
10:40:29	33.30	33.35	33.30	-2.80	1	4251
10:39:09	33.35	33.45	33.35	-2.75	3	4250
10:39:09	33.35	33.45	33.35	-2.75	3	4247
10:39:09	33.35	33.45	33.35	-2.75	8	4244
10:39:08	33.35	33.45	33.35	-2.75	1	4236
10:39:05	33.35	33.40	33.35	-2.75	1	4235
10:38:21	33.40	33.45	33.40	-2.70	1	4234
10:38:12	33.40	33.45	33.40	-2.70	1	4233
10:37:55	33.35	33.40	33.40	-2.70	3	4232
10:37:50	33.35	33.40	33.40	-2.70	1	4229
10:37:24	33.35	33.40	33.40	-2.70	1	4228
10:37:20	33.35	33.40	33.40	-2.70	1	4227
10:37:08	33.35	33.40	33.40	-2.70	1	4226
10:36:59	33.35	33.40	33.40	-2.70	2	4225
10:36:42	33.35	33.40	33.35	-2.75	1	4223
10:36:31	33.35	33.40	33.40	-2.70	1	4222
10:36:29	33.35	33.40	33.35	-2.75	1	4221
10:36:22	33.35	33.40	33.35	-2.75	1	4220
10:36:11	33.35	33.40	33.35	-2.75	1	4219
10:36:08	33.35	33.40	33.40	-2.70	2	4218
10:35:56	33.35	33.40	33.35	-2.75	1	4216
10:35:52	33.35	33.40	33.40	-2.70	1	4215
10:35:41	33.35	33.40	33.40	-2.70	1	4214
10:35:33	33.35	33.40	33.40	-2.70	1	4213
10:35:33	33.35	33.40	33.35	-2.75	1	4212
10:35:18	33.35	33.40	33.35	-2.75	3	4211
10:35:05	33.30	33.35	33.35	-2.75	3	4208
10:35:00	33.30	33.35	33.35	-2.75	11	4205
10:34:55	33.30	33.35	33.35	-2.75	1	4194
10:34:31	33.30	33.35	33.35	-2.75	1	4193
10:34:31	33.30	33.35	33.30	-2.80	1	4192
10:34:22	33.30	33.35	33.30	-2.80	1	4191
10:34:20	33.30	33.35	33.30	-2.80	1	4190
10:34:17	33.30	33.35	33.35	-2.75	1	4189
10:34:10	33.30	33.35	33.35	-2.75	3	4188
10:33:54	33.30	33.35	33.35	-2.75	2	4185
10:33:44	33.30	33.35	33.30	-2.80	1	4183
10:33:34	33.30	33.35	33.35	-2.75	3	4182
10:33:31	33.30	33.35	33.30	-2.80	1	4179
10:33:19	33.30	33.35	33.30	-2.80	1	4178
10:33:11	33.30	33.35	33.30	-2.80	1	4177
10:32:28	33.25	33.30	33.30	-2.80	1	4176
10:32:21	33.30	33.35	33.30	-2.80	1	4175
10:32:14	33.30	33.35	33.30	-2.80	1	4174
10:32:07	33.25	33.30	33.30	-2.80	1	4173
10:31:46	33.30	33.35	33.30	-2.80	1	4172
10:31:42	33.30	33.35	33.30	-2.80	1	4171
10:31:36	33.30	33.35	33.30	-2.80	5	4170
10:31:25	33.30	33.35	33.30	-2.80	1	4165
10:31:00	33.25	33.30	33.30	-2.80	1	4164
10:30:44	33.25	33.35	33.25	-2.85	2	4163
10:30:31	33.30	33.35	33.30	-2.80	1	4161
10:30:28	33.25	33.30	33.30	-2.80	1	4160
10:30:21	33.25	33.30	33.30	-2.80	1	4159
10:30:11	33.25	33.30	33.30	-2.80	1	4158
10:30:08	33.25	33.30	33.30	-2.80	1	4157
10:30:05	33.25	33.30	33.30	-2.80	1	4156
10:30:05	33.25	33.30	33.30	-2.80	1	4155
10:30:04	33.25	33.30	33.30	-2.80	1	4154
10:30:03	33.25	33.30	33.30	-2.80	1	4153
10:29:59	33.25	33.30	33.30	-2.80	2	4152
10:29:53	33.25	33.30	33.30	-2.80	3	4150
10:29:47	33.25	33.30	33.30	-2.80	1	4147
10:29:43	33.25	33.30	33.25	-2.85	6	4146
10:29:12	33.25	33.30	33.30	-2.80	1	4140
10:28:52	33.25	33.30	33.30	-2.80	1	4139
10:28:50	33.25	33.30	33.30	-2.80	1	4138
10:28:41	33.25	33.30	33.30	-2.80	1	4137
10:28:40	33.30	33.35	33.30	-2.80	1	4136
10:28:22	33.30	33.35	33.30	-2.80	1	4135
10:28:19	33.30	33.35	33.30	-2.80	1	4134
10:28:12	33.30	33.35	33.30	-2.80	1	4133
10:27:56	33.30	33.40	33.30	-2.80	1	4132
10:27:43	33.30	33.45	33.30	-2.80	1	4131
10:27:41	33.35	33.45	33.35	-2.75	1	4130
10:27:30	33.35	33.45	33.30	-2.80	3	4129
10:27:30	33.35	33.45	33.35	-2.75	7	4126
10:27:28	33.30	33.40	33.40	-2.70	29	4119
10:27:28	33.35	33.40	33.35	-2.75	1	4090
10:27:26	33.30	33.40	33.30	-2.80	1	4089
10:27:23	33.30	33.40	33.30	-2.80	1	4088
10:27:23	33.30	33.35	33.35	-2.75	1	4087
10:27:19	33.30	33.40	33.30	-2.80	2	4086
10:27:13	33.30	33.35	33.35	-2.75	4	4084
10:27:13	33.25	33.30	33.30	-2.80	21	4080
10:27:13	33.30	33.35	33.30	-2.80	19	4059
10:27:10	33.30	33.35	33.30	-2.80	3	4040
10:26:56	33.30	33.40	33.30	-2.80	1	4037
10:26:50	33.30	33.35	33.35	-2.75	1	4036
10:26:44	33.35	33.40	33.35	-2.75	1	4035
10:26:40	33.35	33.40	33.35	-2.75	1	4034
10:26:36	33.35	33.40	33.35	-2.75	10	4033
10:26:28	33.35	33.40	33.35	-2.75	1	4023
10:26:23	33.35	33.40	33.35	-2.75	1	4022
10:26:22	33.35	33.40	33.35	-2.75	1	4021
10:26:14	33.35	33.40	33.35	-2.75	1	4020
10:26:03	33.35	33.40	33.35	-2.75	1	4019
10:25:59	33.35	33.45	33.35	-2.75	1	4018
10:25:50	33.35	33.40	33.40	-2.70	4	4017
10:25:50	33.35	33.40	33.40	-2.70	1	4013
10:25:32	33.35	33.40	33.35	-2.75	1	4012
10:25:21	33.35	33.40	33.35	-2.75	1	4011
10:25:18	33.40	33.45	33.40	-2.70	2	4010
10:25:12	33.40	33.45	33.40	-2.70	1	4008
10:25:09	33.40	33.45	33.40	-2.70	4	4007
10:25:07	33.40	33.45	33.40	-2.70	1	4003
10:25:04	33.40	33.45	33.40	-2.70	5	4002
10:24:53	33.40	33.45	33.40	-2.70	4	3997
10:24:38	33.45	33.50	33.45	-2.65	9	3993
10:24:05	33.45	33.50	33.45	-2.65	1	3984
10:23:48	33.45	33.50	33.50	-2.60	1	3983
10:23:37	33.45	33.50	33.45	-2.65	1	3982
10:23:32	33.45	33.50	33.45	-2.65	1	3981
10:23:28	33.45	33.50	33.45	-2.65	2	3980
10:23:21	33.45	33.50	33.45	-2.65	3	3978
10:23:10	33.45	33.50	33.45	-2.65	1	3975
10:22:37	33.45	33.50	33.45	-2.65	1	3974
10:22:36	33.45	33.50	33.45	-2.65	1	3973
10:22:25	33.45	33.50	33.45	-2.65	1	3972
10:22:21	33.45	33.50	33.45	-2.65	1	3971
10:22:14	33.45	33.50	33.45	-2.65	1	3970
10:22:11	33.45	33.50	33.45	-2.65	1	3969
10:21:54	33.45	33.50	33.45	-2.65	1	3968
10:21:48	33.45	33.50	33.45	-2.65	1	3967
10:21:44	33.45	33.50	33.45	-2.65	1	3966
10:21:44	33.45	33.50	33.45	-2.65	1	3965
10:21:29	33.45	33.50	33.45	-2.65	1	3964
10:21:15	33.45	33.50	33.45	-2.65	1	3963
10:21:12	33.45	33.50	33.50	-2.60	1	3962
10:21:11	33.45	33.50	33.45	-2.65	1	3961
10:20:51	33.45	33.50	33.45	-2.65	1	3960
10:20:42	33.45	33.50	33.45	-2.65	2	3959
10:20:41	33.45	33.50	33.50	-2.60	1	3957
10:20:31	33.45	33.50	33.45	-2.65	1	3956
10:20:26	33.45	33.50	33.45	-2.65	5	3955
10:19:50	33.45	33.50	33.50	-2.60	1	3950
10:19:36	33.45	33.50	33.50	-2.60	1	3949
10:19:27	33.50	33.55	33.50	-2.60	13	3948
10:18:58	33.50	33.60	33.50	-2.60	5	3935
10:18:40	33.50	33.60	33.50	-2.60	1	3930
10:18:29	33.50	33.60	33.50	-2.60	1	3929
10:18:27	33.50	33.60	33.50	-2.60	1	3928
10:17:55	33.50	33.60	33.50	-2.60	2	3927
10:17:38	33.50	33.60	33.50	-2.60	1	3925
10:17:28	33.50	33.60	33.50	-2.60	1	3924
10:17:22	33.55	33.65	33.50	-2.60	3	3923
10:17:22	33.55	33.65	33.55	-2.55	7	3920
10:17:15	33.60	33.65	33.60	-2.50	1	3913
10:17:09	33.60	33.65	33.60	-2.50	1	3912
10:17:02	33.55	33.65	33.55	-2.55	1	3911
10:16:57	33.60	33.65	33.60	-2.50	1	3910
10:16:36	33.60	33.65	33.60	-2.50	1	3909
10:16:19	33.55	33.60	33.60	-2.50	1	3908
10:16:13	33.55	33.60	33.60	-2.50	2	3907
10:16:07	33.55	33.60	33.60	-2.50	1	3905
10:16:06	33.55	33.60	33.60	-2.50	1	3904
10:15:38	33.50	33.55	33.55	-2.55	1	3903
10:15:35	33.50	33.55	33.50	-2.60	1	3902
10:15:26	33.50	33.55	33.55	-2.55	1	3901
10:15:22	33.50	33.55	33.55	-2.55	1	3900
10:14:55	33.50	33.55	33.55	-2.55	1	3899
10:14:53	33.50	33.55	33.55	-2.55	3	3898
10:14:36	33.50	33.55	33.50	-2.60	1	3895
10:14:26	33.50	33.55	33.50	-2.60	8	3894
10:14:09	33.50	33.55	33.50	-2.60	1	3886
10:13:24	33.50	33.55	33.50	-2.60	1	3885
10:13:06	33.50	33.55	33.50	-2.60	1	3884
10:12:35	33.45	33.50	33.50	-2.60	2	3883
10:12:29	33.45	33.50	33.50	-2.60	1	3881
10:12:27	33.45	33.50	33.50	-2.60	2	3880
10:12:23	33.45	33.50	33.50	-2.60	1	3878
10:12:22	33.50	33.55	33.50	-2.60	25	3877
10:12:22	33.50	33.55	33.50	-2.60	12	3852
10:12:22	33.50	33.55	33.50	-2.60	6	3840
10:12:22	33.50	33.55	33.50	-2.60	1	3834
10:12:22	33.50	33.55	33.50	-2.60	1	3833
10:12:22	33.50	33.55	33.50	-2.60	28	3832
10:12:12	33.50	33.55	33.50	-2.60	1	3804
10:11:49	33.55	33.60	33.55	-2.55	1	3803
10:11:45	33.55	33.60	33.55	-2.55	1	3802
10:11:39	33.55	33.60	33.55	-2.55	1	3801
10:11:31	33.55	33.60	33.55	-2.55	2	3800
10:11:22	33.55	33.60	33.55	-2.55	2	3798
10:11:19	33.55	33.60	33.55	-2.55	10	3796
10:11:07	33.55	33.60	33.55	-2.55	2	3786
10:10:36	33.55	33.60	33.60	-2.50	1	3784
10:10:27	33.60	33.65	33.60	-2.50	8	3783
10:10:27	33.60	33.65	33.60	-2.50	1	3775
10:09:33	33.60	33.65	33.60	-2.50	1	3774
10:09:32	33.55	33.60	33.60	-2.50	2	3773
10:09:23	33.55	33.60	33.60	-2.50	1	3771
10:09:08	33.60	33.65	33.60	-2.50	3	3770
10:09:02	33.60	33.65	33.60	-2.50	1	3767
10:08:56	33.60	33.65	33.60	-2.50	1	3766
10:08:22	33.60	33.65	33.60	-2.50	2	3765
10:08:18	33.60	33.65	33.60	-2.50	1	3763
10:07:49	33.60	33.65	33.60	-2.50	1	3762
10:07:48	33.60	33.65	33.60	-2.50	1	3761
10:07:47	33.60	33.65	33.60	-2.50	1	3760
10:07:30	33.60	33.65	33.60	-2.50	1	3759
10:07:29	33.60	33.65	33.60	-2.50	5	3758
10:07:08	33.60	33.65	33.60	-2.50	1	3753
10:06:28	33.55	33.60	33.60	-2.50	2	3752
10:05:48	33.60	33.65	33.60	-2.50	4	3750
10:05:32	33.60	33.65	33.60	-2.50	1	3746
10:05:24	33.60	33.65	33.60	-2.50	1	3745
10:05:03	33.60	33.65	33.60	-2.50	1	3744
10:04:59	33.60	33.65	33.65	-2.45	1	3743
10:04:35	33.55	33.65	33.65	-2.45	1	3742
10:04:23	33.55	33.60	33.60	-2.50	1	3741
10:04:21	33.55	33.60	33.60	-2.50	6	3740
10:04:12	33.50	33.55	33.55	-2.55	1	3734
10:04:11	33.55	33.60	33.55	-2.55	1	3733
10:04:06	33.55	33.60	33.50	-2.60	9	3732
10:04:06	33.55	33.60	33.55	-2.55	1	3723
10:04:06	33.55	33.60	33.55	-2.55	1	3722
10:03:58	33.55	33.60	33.55	-2.55	1	3721
10:03:58	33.55	33.60	33.60	-2.50	3	3720
10:03:56	33.55	33.60	33.55	-2.55	14	3717
10:03:55	33.55	33.60	33.55	-2.55	3	3703
10:03:51	33.55	33.60	33.55	-2.55	1	3700
10:03:44	33.55	33.60	33.55	-2.55	5	3699
10:03:39	33.55	33.60	33.55	-2.55	1	3694
10:03:38	33.55	33.60	33.55	-2.55	1	3693
10:03:37	33.55	33.60	33.60	-2.50	3	3692
10:03:37	33.55	33.60	33.55	-2.55	1	3689
10:03:32	33.55	33.60	33.55	-2.55	4	3688
10:03:28	33.55	33.60	33.55	-2.55	1	3684
10:03:14	33.55	33.60	33.55	-2.55	7	3683
10:03:11	33.55	33.60	33.55	-2.55	1	3676
10:03:10	33.55	33.60	33.55	-2.55	19	3675
10:03:10	33.55	33.60	33.55	-2.55	5	3656
10:03:04	33.55	33.60	33.55	-2.55	1	3651
10:03:02	33.55	33.60	33.55	-2.55	5	3650
10:02:56	33.55	33.60	33.55	-2.55	5	3645
10:02:47	33.55	33.60	33.60	-2.50	1	3640
10:02:43	33.55	33.60	33.55	-2.55	1	3639
10:02:31	33.55	33.60	33.55	-2.55	1	3638
10:02:27	33.55	33.60	33.60	-2.50	2	3637
10:02:11	33.55	33.65	33.55	-2.55	1	3635
10:02:00	33.55	33.60	33.60	-2.50	2	3634
10:01:34	33.60	33.65	33.60	-2.50	2	3632
10:01:33	33.55	33.60	33.60	-2.50	2	3630
10:01:27	33.55	33.60	33.60	-2.50	1	3628
10:01:22	33.55	33.60	33.60	-2.50	1	3627
10:01:18	33.55	33.60	33.60	-2.50	2	3626
10:01:09	33.60	33.65	33.60	-2.50	2	3624
10:01:07	33.60	33.65	33.60	-2.50	16	3622
10:01:07	33.60	33.65	33.60	-2.50	1	3606
10:00:40	33.65	33.70	33.65	-2.45	6	3605
10:00:14	33.65	33.70	33.65	-2.45	1	3599
10:00:10	33.65	33.70	33.65	-2.45	1	3598
10:00:09	33.65	33.70	33.65	-2.45	1	3597
09:59:48	33.65	33.70	33.65	-2.45	1	3596
09:59:07	33.65	33.70	33.70	-2.40	2	3595
09:58:54	33.65	33.70	33.70	-2.40	1	3593
09:58:53	33.65	33.70	33.70	-2.40	1	3592
09:58:47	33.65	33.70	33.65	-2.45	1	3591
09:58:37	33.65	33.70	33.65	-2.45	6	3590
09:58:35	33.65	33.70	33.65	-2.45	1	3584
09:58:32	33.65	33.70	33.65	-2.45	5	3583
09:58:27	33.65	33.70	33.65	-2.45	9	3578
09:58:15	33.65	33.70	33.70	-2.40	12	3569
09:58:12	33.65	33.70	33.65	-2.45	22	3557
09:57:57	33.65	33.70	33.65	-2.45	1	3535
09:57:40	33.65	33.70	33.65	-2.45	1	3534
09:57:40	33.65	33.70	33.65	-2.45	1	3533
09:57:39	33.65	33.70	33.65	-2.45	1	3532
09:57:25	33.65	33.70	33.65	-2.45	1	3531
09:57:16	33.65	33.70	33.65	-2.45	1	3530
09:56:55	33.60	33.65	33.65	-2.45	1	3529
09:56:24	33.60	33.65	33.65	-2.45	2	3528
09:55:48	33.60	33.65	33.65	-2.45	2	3526
09:55:21	33.55	33.60	33.60	-2.50	1	3524
09:55:11	33.60	33.65	33.60	-2.50	1	3523
09:55:02	33.55	33.60	33.60	-2.50	1	3522
09:55:01	33.55	33.60	33.55	-2.55	2	3521
09:54:56	33.55	33.60	33.60	-2.50	1	3519
09:54:56	33.55	33.60	33.60	-2.50	17	3518
09:54:51	33.55	33.60	33.60	-2.50	1	3501
09:54:37	33.55	33.60	33.60	-2.50	1	3500
09:54:31	33.55	33.60	33.60	-2.50	1	3499
09:54:28	33.55	33.60	33.60	-2.50	1	3498
09:54:26	33.55	33.60	33.60	-2.50	1	3497
09:54:18	33.55	33.60	33.60	-2.50	10	3496
09:54:14	33.55	33.60	33.55	-2.55	8	3486
09:54:13	33.55	33.60	33.55	-2.55	1	3478
09:54:03	33.55	33.60	33.60	-2.50	1	3477
09:53:32	33.55	33.60	33.55	-2.55	3	3476
09:53:27	33.55	33.60	33.55	-2.55	2	3473
09:53:27	33.55	33.60	33.55	-2.55	2	3471
09:53:27	33.55	33.60	33.55	-2.55	5	3469
09:53:24	33.60	33.65	33.60	-2.50	1	3464
09:53:23	33.60	33.65	33.60	-2.50	30	3463
09:53:20	33.60	33.65	33.60	-2.50	1	3433
09:53:12	33.60	33.65	33.60	-2.50	4	3432
09:53:09	33.60	33.65	33.60	-2.50	1	3428
09:53:08	33.60	33.65	33.60	-2.50	1	3427
09:52:53	33.60	33.65	33.60	-2.50	1	3426
09:52:49	33.60	33.65	33.65	-2.45	1	3425
09:52:44	33.60	33.65	33.60	-2.50	1	3424
09:52:43	33.60	33.65	33.60	-2.50	1	3423
09:52:23	33.60	33.65	33.60	-2.50	2	3422
09:52:05	33.60	33.65	33.60	-2.50	1	3420
09:52:03	33.60	33.65	33.65	-2.45	1	3419
09:51:58	33.60	33.65	33.60	-2.50	1	3418
09:51:56	33.60	33.65	33.60	-2.50	1	3417
09:51:29	33.60	33.65	33.60	-2.50	2	3416
09:51:29	33.60	33.65	33.60	-2.50	1	3414
09:51:23	33.60	33.65	33.60	-2.50	11	3413
09:51:16	33.60	33.65	33.60	-2.50	1	3402
09:51:10	33.60	33.65	33.60	-2.50	3	3401
09:51:07	33.60	33.65	33.60	-2.50	1	3398
09:51:06	33.60	33.65	33.60	-2.50	1	3397
09:50:58	33.60	33.65	33.60	-2.50	7	3396
09:50:45	33.60	33.65	33.60	-2.50	4	3389
09:50:43	33.60	33.65	33.60	-2.50	1	3385
09:50:39	33.60	33.65	33.60	-2.50	2	3384
09:50:34	33.60	33.65	33.65	-2.45	1	3382
09:50:07	33.60	33.65	33.60	-2.50	1	3381
09:50:05	33.60	33.65	33.65	-2.45	1	3380
09:49:59	33.60	33.65	33.65	-2.45	2	3379
09:49:57	33.60	33.65	33.60	-2.50	1	3377
09:49:53	33.60	33.65	33.65	-2.45	2	3376
09:49:45	33.60	33.65	33.60	-2.50	2	3374
09:49:33	33.60	33.65	33.60	-2.50	1	3372
09:49:17	33.60	33.65	33.60	-2.50	1	3371
09:49:16	33.60	33.65	33.60	-2.50	1	3370
09:49:14	33.60	33.65	33.60	-2.50	1	3369
09:49:08	33.60	33.65	33.60	-2.50	1	3368
09:48:49	33.60	33.65	33.60	-2.50	1	3367
09:48:40	33.60	33.65	33.60	-2.50	1	3366
09:48:35	33.60	33.65	33.60	-2.50	1	3365
09:48:28	33.60	33.65	33.65	-2.45	1	3364
09:48:27	33.60	33.65	33.60	-2.50	1	3363
09:48:24	33.60	33.65	33.60	-2.50	2	3362
09:47:58	33.60	33.65	33.60	-2.50	1	3360
09:47:57	33.60	33.65	33.60	-2.50	1	3359
09:47:40	33.60	33.65	33.60	-2.50	2	3358
09:47:38	33.60	33.65	33.60	-2.50	1	3356
09:47:34	33.60	33.65	33.60	-2.50	1	3355
09:47:32	33.60	33.65	33.60	-2.50	1	3354
09:47:27	33.60	33.65	33.60	-2.50	1	3353
09:47:06	33.60	33.65	33.60	-2.50	1	3352
09:47:06	33.60	33.65	33.65	-2.45	4	3351
09:46:44	33.65	33.70	33.65	-2.45	3	3347
09:46:27	33.65	33.70	33.65	-2.45	1	3344
09:46:25	33.65	33.70	33.65	-2.45	1	3343
09:46:20	33.65	33.70	33.65	-2.45	7	3342
09:46:09	33.65	33.70	33.65	-2.45	1	3335
09:46:05	33.65	33.70	33.65	-2.45	1	3334
09:46:05	33.65	33.70	33.70	-2.40	1	3333
09:45:37	33.65	33.70	33.65	-2.45	1	3332
09:45:32	33.65	33.70	33.65	-2.45	1	3331
09:44:42	33.65	33.70	33.65	-2.45	1	3330
09:44:21	33.65	33.70	33.65	-2.45	10	3329
09:43:59	33.65	33.70	33.65	-2.45	1	3319
09:43:57	33.65	33.70	33.70	-2.40	6	3318
09:43:44	33.65	33.70	33.65	-2.45	1	3312
09:43:40	33.65	33.70	33.70	-2.40	1	3311
09:43:24	33.65	33.70	33.70	-2.40	1	3310
09:43:20	33.65	33.70	33.65	-2.45	1	3309
09:43:03	33.65	33.70	33.65	-2.45	1	3308
09:42:47	33.65	33.70	33.65	-2.45	1	3307
09:42:33	33.65	33.70	33.65	-2.45	1	3306
09:42:13	33.65	33.70	33.65	-2.45	1	3305
09:41:57	33.65	33.70	33.65	-2.45	1	3304
09:41:47	33.65	33.70	33.65	-2.45	2	3303
09:41:39	33.65	33.70	33.65	-2.45	1	3301
09:41:31	33.65	33.70	33.65	-2.45	1	3300
09:41:15	33.65	33.70	33.65	-2.45	1	3299
09:40:41	33.65	33.70	33.65	-2.45	2	3298
09:40:37	33.65	33.70	33.65	-2.45	2	3296
09:40:37	33.65	33.70	33.65	-2.45	1	3294
09:40:27	33.65	33.70	33.70	-2.40	1	3293
09:40:25	33.65	33.70	33.65	-2.45	1	3292
09:40:15	33.65	33.70	33.70	-2.40	1	3291
09:40:05	33.65	33.70	33.65	-2.45	1	3290
09:40:03	33.65	33.70	33.65	-2.45	1	3289
09:39:58	33.65	33.70	33.65	-2.45	1	3288
09:39:40	33.65	33.70	33.70	-2.40	1	3287
09:39:36	33.65	33.70	33.65	-2.45	1	3286
09:39:31	33.65	33.70	33.70	-2.40	2	3285
09:39:29	33.65	33.70	33.65	-2.45	1	3283
09:39:20	33.65	33.70	33.65	-2.45	1	3282
09:39:14	33.65	33.70	33.65	-2.45	1	3281
09:39:05	33.65	33.70	33.65	-2.45	1	3280
09:39:02	33.65	33.70	33.70	-2.40	1	3279
09:39:00	33.65	33.70	33.70	-2.40	2	3278
09:38:54	33.65	33.70	33.70	-2.40	2	3276
09:38:54	33.65	33.70	33.65	-2.45	1	3274
09:38:48	33.65	33.70	33.65	-2.45	1	3273
09:38:45	33.65	33.70	33.65	-2.45	1	3272
09:38:36	33.65	33.70	33.65	-2.45	1	3271
09:38:32	33.65	33.70	33.65	-2.45	1	3270
09:38:23	33.65	33.70	33.65	-2.45	1	3269
09:38:13	33.65	33.70	33.65	-2.45	1	3268
09:38:05	33.60	33.65	33.65	-2.45	1	3267
09:38:02	33.65	33.70	33.65	-2.45	1	3266
09:37:57	33.65	33.70	33.65	-2.45	1	3265
09:37:57	33.65	33.70	33.65	-2.45	2	3264
09:37:57	33.65	33.70	33.65	-2.45	15	3262
09:37:54	33.65	33.70	33.65	-2.45	3	3247
09:37:39	33.70	33.75	33.65	-2.45	3	3244
09:37:39	33.70	33.75	33.70	-2.40	2	3241
09:37:33	33.70	33.75	33.70	-2.40	1	3239
09:37:29	33.70	33.75	33.70	-2.40	5	3238
09:37:27	33.65	33.70	33.70	-2.40	3	3233
09:37:19	33.65	33.75	33.65	-2.45	10	3230
09:37:19	33.70	33.75	33.70	-2.40	1	3220
09:36:56	33.65	33.70	33.70	-2.40	2	3219
09:36:54	33.65	33.70	33.70	-2.40	1	3217
09:36:51	33.70	33.75	33.70	-2.40	8	3216
09:36:51	33.70	33.75	33.70	-2.40	1	3208
09:36:34	33.70	33.75	33.70	-2.40	1	3207
09:36:31	33.70	33.75	33.70	-2.40	1	3206
09:36:28	33.70	33.75	33.75	-2.35	2	3205
09:36:26	33.70	33.75	33.70	-2.40	1	3203
09:36:17	33.70	33.75	33.70	-2.40	1	3202
09:36:13	33.70	33.75	33.70	-2.40	1	3201
09:36:05	33.70	33.75	33.70	-2.40	5	3200
09:36:05	33.70	33.75	33.70	-2.40	1	3195
09:35:53	33.75	33.80	33.75	-2.35	6	3194
09:35:37	33.70	33.80	33.70	-2.40	1	3188
09:35:24	33.75	33.80	33.75	-2.35	2	3187
09:35:18	33.75	33.80	33.75	-2.35	1	3185
09:35:11	33.70	33.75	33.75	-2.35	1	3184
09:35:04	33.70	33.80	33.70	-2.40	1	3183
09:35:03	33.70	33.75	33.75	-2.35	3	3182
09:34:56	33.70	33.75	33.75	-2.35	1	3179
09:34:37	33.70	33.75	33.75	-2.35	1	3178
09:34:30	33.70	33.75	33.75	-2.35	2	3177
09:34:17	33.65	33.75	33.75	-2.35	3	3175
09:34:11	33.65	33.75	33.75	-2.35	1	3172
09:33:46	33.65	33.70	33.70	-2.40	2	3171
09:33:24	33.70	33.75	33.70	-2.40	3	3169
09:33:24	33.70	33.75	33.70	-2.40	1	3166
09:33:24	33.70	33.75	33.70	-2.40	1	3165
09:33:19	33.65	33.70	33.70	-2.40	1	3164
09:33:17	33.70	33.75	33.70	-2.40	1	3163
09:33:10	33.70	33.75	33.70	-2.40	1	3162
09:33:10	33.70	33.75	33.70	-2.40	2	3161
09:33:10	33.65	33.70	33.70	-2.40	1	3159
09:33:00	33.65	33.70	33.75	-2.35	1	3158
09:33:00	33.65	33.70	33.70	-2.40	1	3157
09:32:59	33.65	33.70	33.70	-2.40	3	3156
09:32:54	33.65	33.70	33.70	-2.40	2	3153
09:32:25	33.70	33.75	33.70	-2.40	7	3151
09:32:25	33.75	33.80	33.70	-2.40	29	3144
09:32:25	33.75	33.80	33.75	-2.35	1	3115
09:32:14	33.75	33.80	33.75	-2.35	1	3114
09:32:13	33.75	33.80	33.75	-2.35	1	3113
09:32:08	33.75	33.80	33.75	-2.35	1	3112
09:32:01	33.75	33.80	33.75	-2.35	1	3111
09:31:54	33.70	33.75	33.75	-2.35	6	3110
09:31:53	33.70	33.75	33.70	-2.40	1	3104
09:31:51	33.70	33.75	33.75	-2.35	1	3103
09:31:37	33.70	33.75	33.75	-2.35	1	3102
09:31:25	33.70	33.75	33.70	-2.40	1	3101
09:31:17	33.70	33.75	33.70	-2.40	1	3100
09:30:57	33.75	33.80	33.75	-2.35	2	3099
09:30:57	33.75	33.80	33.75	-2.35	7	3097
09:30:55	33.75	33.80	33.75	-2.35	1	3090
09:30:49	33.75	33.80	33.75	-2.35	1	3089
09:30:38	33.75	33.80	33.75	-2.35	1	3088
09:30:35	33.75	33.80	33.75	-2.35	1	3087
09:30:30	33.75	33.80	33.75	-2.35	2	3086
09:30:23	33.75	33.80	33.75	-2.35	1	3084
09:30:12	33.75	33.80	33.80	-2.30	1	3083
09:30:04	33.75	33.80	33.80	-2.30	1	3082
09:30:02	33.75	33.80	33.80	-2.30	1	3081
09:29:55	33.75	33.80	33.80	-2.30	1	3080
09:29:45	33.75	33.80	33.80	-2.30	2	3079
09:29:42	33.80	33.85	33.80	-2.30	7	3077
09:29:21	33.80	33.85	33.80	-2.30	1	3070
09:28:58	33.80	33.85	33.85	-2.25	3	3069
09:28:25	33.80	33.85	33.80	-2.30	4	3066
09:28:23	33.80	33.85	33.80	-2.30	1	3062
09:28:19	33.80	33.85	33.80	-2.30	1	3061
09:28:10	33.75	33.80	33.80	-2.30	1	3060
09:27:59	33.75	33.80	33.80	-2.30	2	3059
09:27:48	33.75	33.80	33.80	-2.30	5	3057
09:27:42	33.75	33.80	33.80	-2.30	3	3052
09:27:38	33.75	33.80	33.75	-2.35	1	3049
09:27:27	33.75	33.80	33.75	-2.35	1	3048
09:27:25	33.75	33.80	33.75	-2.35	1	3047
09:27:16	33.75	33.80	33.75	-2.35	1	3046
09:27:15	33.75	33.80	33.75	-2.35	1	3045
09:27:13	33.75	33.80	33.75	-2.35	3	3044
09:26:52	33.70	33.75	33.75	-2.35	1	3041
09:26:51	33.70	33.75	33.70	-2.40	1	3040
09:26:48	33.70	33.80	33.70	-2.40	1	3039
09:26:48	33.70	33.75	33.75	-2.35	1	3038
09:26:42	33.70	33.75	33.70	-2.40	1	3037
09:26:42	33.70	33.75	33.70	-2.40	1	3036
09:26:37	33.70	33.75	33.70	-2.40	15	3035
09:26:20	33.70	33.80	33.70	-2.40	1	3020
09:26:19	33.70	33.80	33.70	-2.40	1	3019
09:26:15	33.70	33.80	33.70	-2.40	1	3018
09:26:11	33.70	33.85	33.70	-2.40	1	3017
09:26:10	33.70	33.75	33.75	-2.35	2	3016
09:26:10	33.75	33.85	33.75	-2.35	3	3014
09:26:08	33.75	33.85	33.75	-2.35	1	3011
09:26:01	33.75	33.85	33.75	-2.35	10	3010
09:25:38	33.75	33.80	33.80	-2.30	1	3000
09:25:33	33.75	33.80	33.80	-2.30	1	2999
09:25:31	33.80	33.85	33.75	-2.35	1	2998
09:25:31	33.80	33.85	33.80	-2.30	7	2997
09:25:28	33.80	33.85	33.80	-2.30	1	2990
09:25:15	33.80	33.90	33.80	-2.30	2	2989
09:25:15	33.80	33.85	33.85	-2.25	1	2987
09:25:10	33.70	33.85	33.85	-2.25	1	2986
09:25:05	33.85	33.90	33.85	-2.25	1	2985
09:25:05	33.70	33.85	33.85	-2.25	4	2984
09:25:05	33.85	33.90	33.70	-2.40	13	2980
09:25:05	33.85	33.90	33.75	-2.35	17	2967
09:25:05	33.85	33.90	33.80	-2.30	29	2950
09:25:05	33.85	33.90	33.85	-2.25	1	2921
09:25:01	33.85	33.90	33.85	-2.25	5	2920
09:24:57	33.85	33.90	33.85	-2.25	1	2915
09:24:50	33.85	33.90	33.85	-2.25	1	2914
09:24:49	33.85	33.90	33.85	-2.25	1	2913
09:24:45	33.85	33.90	33.85	-2.25	1	2912
09:24:42	33.85	33.90	33.85	-2.25	1	2911
09:24:39	33.80	33.90	33.80	-2.30	1	2910
09:24:32	33.85	33.90	33.85	-2.25	2	2909
09:24:32	33.85	33.90	33.85	-2.25	1	2907
09:24:25	33.85	33.90	33.85	-2.25	1	2906
09:24:14	33.85	33.90	33.85	-2.25	6	2905
09:24:11	33.80	33.85	33.85	-2.25	1	2899
09:24:11	33.85	33.90	33.80	-2.30	22	2898
09:24:11	33.85	33.90	33.85	-2.25	1	2876
09:24:09	33.80	33.85	33.85	-2.25	8	2875
09:24:04	33.80	33.85	33.85	-2.25	1	2867
09:24:04	33.80	33.85	33.85	-2.25	1	2866
09:24:01	33.80	33.85	33.85	-2.25	5	2865
09:23:46	33.85	33.90	33.85	-2.25	1	2860
09:23:34	33.85	33.90	33.80	-2.30	15	2859
09:23:34	33.85	33.90	33.85	-2.25	11	2844
09:23:34	33.85	33.90	33.90	-2.20	1	2833
09:23:32	33.85	33.90	33.85	-2.25	1	2832
09:23:12	33.90	33.95	33.90	-2.20	15	2831
09:23:12	33.90	33.95	33.90	-2.20	12	2816
09:23:12	33.90	33.95	33.90	-2.20	50	2804
09:23:06	33.90	33.95	33.95	-2.15	1	2754
09:22:49	33.90	33.95	33.95	-2.15	1	2753
09:22:46	33.90	33.95	33.95	-2.15	1	2752
09:22:36	33.95	34.00	33.95	-2.15	2	2751
09:22:21	33.90	33.95	33.95	-2.15	1	2749
09:22:20	33.90	33.95	33.95	-2.15	1	2748
09:22:19	33.95	34.00	33.95	-2.15	9	2747
09:22:19	33.95	34.00	33.95	-2.15	1	2738
09:22:12	33.95	34.00	33.95	-2.15	1	2737
09:21:56	33.95	34.00	33.95	-2.15	1	2736
09:21:55	33.95	34.00	33.95	-2.15	1	2735
09:21:52	33.95	34.00	33.95	-2.15	1	2734
09:21:47	33.95	34.00	33.95	-2.15	1	2733
09:21:42	33.95	34.00	33.95	-2.15	13	2732
09:21:30	33.95	34.00	33.95	-2.15	1	2719
09:21:25	33.95	34.00	33.95	-2.15	1	2718
09:21:15	33.95	34.00	34.00	-2.10	1	2717
09:21:15	33.95	34.00	33.95	-2.15	1	2716
09:21:00	33.95	34.00	33.95	-2.15	1	2715
09:20:56	33.95	34.00	33.95	-2.15	1	2714
09:20:53	33.95	34.00	33.95	-2.15	1	2713
09:20:53	33.95	34.00	33.95	-2.15	2	2712
09:20:50	33.95	34.00	33.95	-2.15	1	2710
09:20:49	33.95	34.00	33.95	-2.15	1	2709
09:20:49	33.95	34.00	34.00	-2.10	1	2708
09:20:27	33.90	33.95	33.95	-2.15	1	2707
09:20:15	33.95	34.00	33.95	-2.15	1	2706
09:20:02	33.90	33.95	33.95	-2.15	10	2705
09:19:46	33.85	33.90	33.90	-2.20	1	2695
09:19:41	33.90	33.95	33.90	-2.20	9	2694
09:19:40	33.90	33.95	33.95	-2.15	1	2685
09:19:33	33.90	33.95	33.95	-2.15	1	2684
09:19:16	33.90	33.95	33.90	-2.20	2	2683
09:19:16	33.90	33.95	33.90	-2.20	1	2681
09:19:09	33.90	34.00	33.90	-2.20	1	2680
09:19:05	33.90	34.00	33.90	-2.20	1	2679
09:19:04	33.90	34.00	33.90	-2.20	1	2678
09:19:04	33.90	34.00	33.90	-2.20	1	2677
09:19:03	33.90	34.00	33.90	-2.20	1	2676
09:18:59	33.90	34.00	33.90	-2.20	1	2675
09:18:56	33.90	33.95	33.95	-2.15	10	2674
09:18:56	33.85	33.90	33.90	-2.20	14	2664
09:18:35	33.85	33.90	33.85	-2.25	2	2650
09:18:34	33.85	33.90	33.90	-2.20	1	2648
09:18:21	33.85	33.90	33.90	-2.20	3	2647
09:18:13	33.85	33.95	33.85	-2.25	2	2644
09:18:12	33.85	33.90	33.90	-2.20	1	2642
09:18:10	33.90	33.95	33.90	-2.20	1	2641
09:18:06	33.90	33.95	33.90	-2.20	1	2640
09:18:02	33.90	33.95	33.90	-2.20	1	2639
09:18:02	33.85	33.90	33.90	-2.20	7	2638
09:18:02	33.85	33.90	33.90	-2.20	3	2631
09:17:57	33.90	33.95	33.90	-2.20	1	2628
09:17:56	33.90	33.95	33.90	-2.20	10	2627
09:17:55	33.90	33.95	33.90	-2.20	1	2617
09:17:52	33.90	33.95	33.90	-2.20	1	2616
09:17:43	33.90	33.95	33.95	-2.15	1	2615
09:17:41	33.90	33.95	33.90	-2.20	2	2614
09:17:33	33.90	33.95	33.90	-2.20	1	2612
09:17:28	33.90	33.95	33.95	-2.15	1	2611
09:17:27	33.90	33.95	33.90	-2.20	1	2610
09:17:19	33.90	34.00	34.00	-2.10	1	2609
09:17:09	33.90	34.00	33.90	-2.20	1	2608
09:16:59	33.90	34.00	33.90	-2.20	2	2607
09:16:56	33.90	34.00	34.00	-2.10	1	2605
09:16:47	33.85	34.00	34.00	-2.10	3	2604
09:16:46	33.85	34.00	34.00	-2.10	1	2601
09:16:43	33.85	34.00	34.00	-2.10	1	2600
09:16:43	33.90	34.00	33.90	-2.20	12	2599
09:16:43	34.00	34.05	33.90	-2.20	21	2587
09:16:43	34.00	34.05	33.95	-2.15	14	2566
09:16:43	34.00	34.05	34.00	-2.10	5	2552
09:16:42	34.00	34.05	34.00	-2.10	1	2547
09:16:32	34.00	34.05	34.05	-2.05	5	2546
09:16:31	34.00	34.05	34.00	-2.10	5	2541
09:16:18	34.00	34.10	34.00	-2.10	1	2536
09:16:18	34.00	34.10	34.10	-2.00	1	2535
09:16:15	34.00	34.10	34.10	-2.00	1	2534
09:16:15	34.00	34.10	34.00	-2.10	1	2533
09:16:09	33.95	34.05	34.05	-2.05	1	2532
09:16:08	33.95	34.00	34.00	-2.10	1	2531
09:16:08	33.95	34.00	34.00	-2.10	1	2530
09:16:08	33.95	34.00	34.00	-2.10	3	2529
09:16:08	33.95	34.00	34.00	-2.10	1	2526
09:16:07	33.95	34.00	34.00	-2.10	5	2525
09:16:07	34.00	34.05	34.00	-2.10	6	2520
09:16:02	34.00	34.05	34.05	-2.05	1	2514
09:15:59	34.00	34.10	34.00	-2.10	1	2513
09:15:58	34.00	34.10	34.10	-2.00	1	2512
09:15:56	34.00	34.10	34.00	-2.10	10	2511
09:15:54	34.00	34.10	34.00	-2.10	10	2501
09:15:53	34.00	34.10	34.00	-2.10	1	2491
09:15:45	34.05	34.10	34.00	-2.10	9	2490
09:15:45	34.05	34.10	34.05	-2.05	1	2481
09:15:40	34.00	34.10	34.00	-2.10	1	2480
09:15:35	34.00	34.10	34.10	-2.00	5	2479
09:15:33	34.00	34.10	34.10	-2.00	1	2474
09:15:25	34.00	34.10	34.10	-2.00	1	2473
09:15:24	34.00	34.10	34.10	-2.00	1	2472
09:15:21	34.00	34.10	34.10	-2.00	3	2471
09:15:20	34.00	34.10	34.10	-2.00	1	2468
09:15:20	34.00	34.10	34.00	-2.10	10	2467
09:15:17	34.00	34.10	34.10	-2.00	2	2457
09:15:16	34.00	34.10	34.10	-2.00	1	2455
09:15:15	34.00	34.15	34.15	-1.95	1	2454
09:15:11	34.00	34.15	34.15	-1.95	1	2453
09:15:10	34.00	34.15	34.15	-1.95	1	2452
09:15:09	34.05	34.15	34.05	-2.05	10	2451
09:15:09	34.05	34.10	34.10	-2.00	1	2441
09:15:08	34.05	34.10	34.05	-2.05	1	2440
09:15:08	34.10	34.15	34.10	-2.00	3	2439
09:15:05	34.05	34.10	34.10	-2.00	16	2436
09:15:05	34.05	34.10	34.10	-2.00	7	2420
09:15:05	34.05	34.10	34.10	-2.00	2	2413
09:15:04	34.05	34.10	34.10	-2.00	1	2411
09:15:00	34.05	34.10	34.10	-2.00	1	2410
09:14:58	34.05	34.10	34.05	-2.05	1	2409
09:14:58	34.05	34.10	34.05	-2.05	1	2408
09:14:57	34.00	34.05	34.05	-2.05	1	2407
09:14:56	34.00	34.05	34.00	-2.10	1	2406
09:14:49	34.00	34.05	34.05	-2.05	5	2405
09:14:46	34.05	34.10	33.95	-2.15	3	2400
09:14:46	34.05	34.10	34.00	-2.10	5	2397
09:14:46	34.05	34.10	34.05	-2.05	2	2392
09:14:44	34.00	34.10	34.00	-2.10	1	2390
09:14:42	34.05	34.10	34.05	-2.05	1	2389
09:14:42	34.05	34.10	34.05	-2.05	2	2388
09:14:36	34.00	34.05	34.05	-2.05	1	2386
09:14:35	34.00	34.05	34.00	-2.10	2	2385
09:14:35	33.95	34.05	34.05	-2.05	1	2383
09:14:32	33.95	34.05	33.95	-2.15	1	2382
09:14:32	33.95	34.05	34.05	-2.05	1	2381
09:14:30	33.95	34.00	34.00	-2.10	1	2380
09:14:30	33.95	34.00	34.00	-2.10	1	2379
09:14:30	33.95	34.00	34.00	-2.10	1	2378
09:14:28	33.95	34.00	33.95	-2.15	1	2377
09:14:28	33.95	34.00	34.00	-2.10	1	2376
09:14:22	34.00	34.05	34.00	-2.10	1	2375
09:14:21	33.90	34.00	34.00	-2.10	2	2374
09:14:20	33.90	34.05	34.05	-2.05	1	2372
09:14:19	34.00	34.05	34.00	-2.10	1	2371
09:14:19	34.00	34.10	34.00	-2.10	10	2370
09:14:14	33.90	34.00	34.00	-2.10	2	2360
09:14:14	33.90	34.00	34.00	-2.10	2	2358
09:14:12	33.95	34.00	33.95	-2.15	2	2356
09:14:11	33.85	33.90	33.90	-2.20	1	2354
09:14:11	33.85	33.90	33.90	-2.20	2	2353
09:14:10	33.85	33.90	33.90	-2.20	2	2351
09:14:10	33.85	33.90	33.90	-2.20	1	2349
09:14:09	33.90	34.00	33.90	-2.20	4	2348
09:14:06	33.90	34.00	34.00	-2.10	2	2344
09:14:05	33.85	33.90	33.90	-2.20	1	2342
09:14:05	33.85	33.90	33.90	-2.20	1	2341
09:14:04	33.85	33.90	33.90	-2.20	1	2340
09:14:01	33.85	33.90	33.90	-2.20	1	2339
09:13:59	33.90	34.00	33.90	-2.20	1	2338
09:13:59	33.90	34.00	34.00	-2.10	1	2337
09:13:57	33.85	33.90	34.00	-2.10	3	2336
09:13:57	33.85	33.90	33.95	-2.15	2	2333
09:13:57	33.85	33.90	33.90	-2.20	5	2331
09:13:56	33.85	33.90	33.90	-2.20	2	2326
09:13:56	33.85	33.90	33.90	-2.20	1	2324
09:13:54	33.85	33.90	33.90	-2.20	3	2323
09:13:51	33.85	33.95	33.95	-2.15	1	2320
09:13:51	33.90	33.95	33.90	-2.20	1	2319
09:13:50	33.85	33.95	33.95	-2.15	1	2318
09:13:49	33.90	33.95	33.90	-2.20	1	2317
09:13:45	33.75	33.90	33.95	-2.15	3	2316
09:13:45	33.75	33.90	33.90	-2.20	7	2313
09:13:45	33.85	33.90	33.85	-2.25	1	2306
09:13:44	33.70	33.90	33.90	-2.20	1	2305
09:13:43	33.70	33.90	33.90	-2.20	1	2304
09:13:42	33.70	33.85	33.85	-2.25	3	2303
09:13:38	33.75	33.90	33.90	-2.20	1	2300
09:13:38	33.90	33.95	33.90	-2.20	1	2299
09:13:37	33.75	33.95	33.95	-2.15	1	2298
09:13:36	33.70	33.90	33.90	-2.20	1	2297
09:13:36	33.70	33.75	33.75	-2.35	17	2296
09:13:36	34.00	34.10	33.75	-2.35	11	2279
09:13:36	34.00	34.10	33.80	-2.30	7	2268
09:13:36	34.00	34.10	33.85	-2.25	10	2261
09:13:36	34.00	34.10	33.90	-2.20	8	2251
09:13:36	34.00	34.10	33.95	-2.15	5	2243
09:13:36	34.00	34.10	34.00	-2.10	2	2238
09:13:35	34.00	34.10	34.10	-2.00	5	2236
09:13:34	34.00	34.10	34.10	-2.00	1	2231
09:13:31	33.90	33.95	33.95	-2.15	6	2230
09:13:31	33.90	33.95	33.95	-2.15	1	2224
09:13:31	34.05	34.10	33.95	-2.15	6	2223
09:13:31	34.05	34.10	34.00	-2.10	5	2217
09:13:31	34.05	34.10	34.05	-2.05	2	2212
09:13:31	34.00	34.05	34.05	-2.05	6	2210
09:13:30	33.95	34.00	34.00	-2.10	42	2204
09:13:30	33.95	34.00	34.00	-2.10	2	2162
09:13:30	33.95	34.00	34.00	-2.10	4	2160
09:13:30	33.95	34.00	34.00	-2.10	40	2156
09:13:28	33.95	34.00	34.00	-2.10	2	2116
09:13:27	33.95	34.00	33.90	-2.20	7	2114
09:13:27	33.95	34.00	33.95	-2.15	3	2107
09:13:25	33.90	33.95	33.95	-2.15	1	2104
09:13:23	33.95	34.00	33.90	-2.20	2	2103
09:13:23	33.95	34.00	33.95	-2.15	3	2101
09:13:22	33.90	33.95	33.95	-2.15	15	2098
09:13:19	33.85	33.95	33.95	-2.15	1	2083
09:13:12	33.85	33.90	33.90	-2.20	1	2082
09:13:12	33.80	33.85	33.85	-2.25	22	2081
09:13:11	33.80	33.85	33.85	-2.25	3	2059
09:13:09	33.80	33.85	33.85	-2.25	5	2056
09:13:06	33.80	33.85	33.85	-2.25	1	2051
09:13:02	33.80	33.85	33.85	-2.25	1	2050
09:12:58	33.80	33.85	33.80	-2.30	1	2049
09:12:55	33.75	33.80	33.80	-2.30	1	2048
09:12:54	33.80	33.85	33.80	-2.30	1	2047
09:12:52	33.75	33.80	33.80	-2.30	1	2046
09:12:48	33.70	33.80	33.80	-2.30	3	2045
09:12:48	33.75	33.80	33.75	-2.35	1	2042
09:12:46	33.70	33.80	33.70	-2.40	1	2041
09:12:39	33.70	33.75	33.75	-2.35	1	2040
09:12:38	33.70	33.75	33.70	-2.40	1	2039
09:12:37	33.70	33.75	33.70	-2.40	1	2038
09:12:31	33.70	33.75	33.70	-2.40	1	2037
09:12:27	33.70	33.75	33.70	-2.40	3	2036
09:12:21	33.70	33.80	33.70	-2.40	1	2033
09:12:14	33.70	33.80	33.70	-2.40	1	2032
09:12:10	33.70	33.80	33.80	-2.30	2	2031
09:12:09	33.75	33.80	33.75	-2.35	1	2029
09:12:01	33.70	33.80	33.70	-2.40	1	2028
09:11:59	33.65	33.70	33.70	-2.40	2	2027
09:11:55	33.65	33.70	33.70	-2.40	1	2025
09:11:53	33.65	33.70	33.70	-2.40	2	2024
09:11:52	33.65	33.70	33.70	-2.40	3	2022
09:11:51	33.70	33.80	33.70	-2.40	2	2019
09:11:49	33.70	33.80	33.70	-2.40	1	2017
09:11:48	33.70	33.75	33.75	-2.35	4	2016
09:11:47	33.70	33.75	33.70	-2.40	1	2012
09:11:46	33.70	33.75	33.70	-2.40	1	2011
09:11:43	33.70	33.75	33.70	-2.40	1	2010
09:11:41	33.70	33.75	33.70	-2.40	1	2009
09:11:41	33.70	33.75	33.70	-2.40	1	2008
09:11:39	33.65	33.70	33.70	-2.40	1	2007
09:11:36	33.70	33.75	33.70	-2.40	1	2006
09:11:33	33.70	33.75	33.70	-2.40	4	2005
09:11:31	33.70	33.75	33.70	-2.40	5	2001
09:11:29	33.70	33.75	33.75	-2.35	1	1996
09:11:26	33.70	33.75	33.70	-2.40	1	1995
09:11:25	33.70	33.75	33.70	-2.40	1	1994
09:11:23	33.70	33.75	33.70	-2.40	1	1993
09:11:22	33.70	33.75	33.70	-2.40	1	1992
09:11:15	33.70	33.75	33.70	-2.40	1	1991
09:11:14	33.70	33.75	33.70	-2.40	1	1990
09:11:12	33.70	33.75	33.70	-2.40	1	1989
09:11:10	33.70	33.75	33.70	-2.40	1	1988
09:11:09	33.70	33.75	33.70	-2.40	1	1987
09:11:09	33.70	33.75	33.70	-2.40	1	1986
09:11:04	33.70	33.75	33.70	-2.40	1	1985
09:10:59	33.70	33.75	33.70	-2.40	1	1984
09:10:59	33.70	33.75	33.70	-2.40	1	1983
09:10:59	33.70	33.75	33.70	-2.40	1	1982
09:10:57	33.65	33.70	33.70	-2.40	1	1981
09:10:54	33.65	33.70	33.70	-2.40	1	1980
09:10:54	33.65	33.70	33.65	-2.45	1	1979
09:10:52	33.65	33.70	33.70	-2.40	1	1978
09:10:51	33.65	33.70	33.70	-2.40	1	1977
09:10:48	33.65	33.70	33.70	-2.40	1	1976
09:10:47	33.70	33.80	33.70	-2.40	3	1975
09:10:45	33.70	33.80	33.70	-2.40	1	1972
09:10:41	33.60	33.65	33.65	-2.45	1	1971
09:10:41	33.60	33.65	33.65	-2.45	1	1970
09:10:39	33.65	33.80	33.65	-2.45	3	1969
09:10:38	33.65	33.80	33.65	-2.45	1	1966
09:10:37	33.65	33.75	33.75	-2.35	1	1965
09:10:37	33.65	33.70	33.70	-2.40	2	1964
09:10:33	33.65	33.75	33.65	-2.45	1	1962
09:10:33	33.65	33.70	33.70	-2.40	9	1961
09:10:29	33.65	33.70	33.60	-2.50	3	1952
09:10:29	33.65	33.70	33.65	-2.45	6	1949
09:10:28	33.65	33.70	33.70	-2.40	1	1943
09:10:27	33.65	33.70	33.70	-2.40	1	1942
09:10:22	33.70	33.75	33.70	-2.40	1	1941
09:10:11	33.65	33.85	33.85	-2.25	1	1940
09:10:08	33.65	33.75	33.75	-2.35	2	1939
09:10:08	33.65	33.75	33.75	-2.35	1	1937
09:10:07	33.70	33.75	33.70	-2.40	1	1936
09:10:07	33.70	33.75	33.75	-2.35	1	1935
09:10:04	33.60	33.65	33.65	-2.45	5	1934
09:10:03	33.65	33.75	33.65	-2.45	3	1929
09:09:59	33.65	33.85	33.65	-2.45	1	1926
09:09:59	33.65	33.85	33.65	-2.45	4	1925
09:09:59	33.65	33.70	33.70	-2.40	1	1921
09:09:58	33.70	33.85	33.70	-2.40	2	1920
09:09:58	33.70	33.85	33.70	-2.40	1	1918
09:09:58	33.70	33.80	33.80	-2.30	6	1917
09:09:57	33.70	33.75	33.75	-2.35	5	1911
09:09:57	33.60	33.70	33.70	-2.40	19	1906
09:09:57	33.60	33.70	33.70	-2.40	51	1887
09:09:56	33.60	33.70	33.60	-2.50	1	1836
09:09:54	33.55	33.65	33.65	-2.45	2	1835
09:09:54	33.55	33.65	33.65	-2.45	1	1833
09:09:51	33.60	33.65	33.60	-2.50	1	1832
09:09:48	33.55	33.60	33.60	-2.50	1	1831
09:09:46	33.55	33.65	33.65	-2.45	1	1830
09:09:46	33.65	33.70	33.55	-2.55	9	1829
09:09:46	33.65	33.70	33.60	-2.50	10	1820
09:09:46	33.65	33.70	33.65	-2.45	1	1810
09:09:46	33.60	33.70	33.70	-2.40	1	1809
09:09:44	33.65	33.70	33.65	-2.45	1	1808
09:09:44	33.65	33.70	33.65	-2.45	1	1807
09:09:42	33.65	33.75	33.65	-2.45	5	1806
09:09:39	33.70	33.75	33.70	-2.40	1	1801
09:09:38	33.65	33.70	33.70	-2.40	10	1800
09:09:38	33.65	33.70	33.70	-2.40	5	1790
09:09:38	33.60	33.65	33.70	-2.40	42	1785
09:09:38	33.60	33.65	33.65	-2.45	18	1743
09:09:37	33.60	33.65	33.65	-2.45	3	1725
09:09:33	33.60	33.65	33.60	-2.50	1	1722
09:09:29	33.60	33.65	33.65	-2.45	1	1721
09:09:29	33.60	33.65	33.60	-2.50	1	1720
09:09:27	33.60	33.65	33.60	-2.50	1	1719
09:09:27	33.60	33.65	33.60	-2.50	1	1718
09:09:25	33.60	33.65	33.65	-2.45	1	1717
09:09:25	33.60	33.65	33.60	-2.50	2	1716
09:09:23	33.60	33.65	33.60	-2.50	1	1714
09:09:23	33.60	33.65	33.65	-2.45	1	1713
09:09:23	33.60	33.65	33.60	-2.50	1	1712
09:09:21	33.60	33.65	33.60	-2.50	1	1711
09:09:20	33.60	33.65	33.60	-2.50	1	1710
09:09:20	33.60	33.65	33.65	-2.45	1	1709
09:09:20	33.50	33.60	33.60	-2.50	1	1708
09:09:19	33.50	33.60	33.60	-2.50	1	1707
09:09:18	33.50	33.60	33.60	-2.50	1	1706
09:09:16	33.50	33.65	33.65	-2.45	1	1705
09:09:15	33.50	33.65	33.65	-2.45	1	1704
09:09:15	33.50	33.65	33.65	-2.45	1	1703
09:09:15	33.50	33.60	33.60	-2.50	1	1702
09:09:14	33.50	33.60	33.60	-2.50	3	1701
09:09:13	33.55	33.65	33.55	-2.55	5	1698
09:09:12	33.60	33.65	33.60	-2.50	4	1693
09:09:12	33.60	33.65	33.60	-2.50	2	1689
09:09:12	33.60	33.65	33.60	-2.50	11	1687
09:09:12	33.60	33.65	33.60	-2.50	1	1676
09:09:05	33.65	33.70	33.60	-2.50	8	1675
09:09:05	33.65	33.70	33.65	-2.45	2	1667
09:09:02	33.65	33.70	33.70	-2.40	1	1665
09:09:02	33.65	33.70	33.70	-2.40	2	1664
09:09:00	33.60	33.70	33.75	-2.35	1	1662
09:09:00	33.60	33.70	33.70	-2.40	9	1661
09:08:59	33.65	33.70	33.65	-2.45	1	1652
09:08:58	33.60	33.65	33.65	-2.45	1	1651
09:08:58	33.60	33.65	33.65	-2.45	2	1650
09:08:54	33.65	33.70	33.65	-2.45	6	1648
09:08:51	33.70	33.80	33.70	-2.40	1	1642
09:08:51	33.70	33.80	33.70	-2.40	9	1641
09:08:46	33.75	33.85	33.70	-2.40	3	1632
09:08:46	33.75	33.85	33.75	-2.35	5	1629
09:08:45	33.80	33.90	33.80	-2.30	3	1624
09:08:45	33.85	33.90	33.85	-2.25	1	1621
09:08:44	33.85	33.90	33.90	-2.20	1	1620
09:08:43	33.90	33.95	33.90	-2.20	7	1619
09:08:43	33.90	33.95	33.95	-2.15	1	1612
09:08:42	33.90	33.95	33.90	-2.20	1	1611
09:08:41	33.90	33.95	33.95	-2.15	1	1610
09:08:41	33.90	33.95	33.95	-2.15	1	1609
09:08:41	33.90	33.95	33.95	-2.15	2	1608
09:08:41	33.90	33.95	33.95	-2.15	16	1606
09:08:41	33.90	33.95	33.95	-2.15	1	1590
09:08:40	33.90	33.95	33.95	-2.15	1	1589
09:08:36	33.90	33.95	33.95	-2.15	2	1588
09:08:36	33.90	33.95	33.90	-2.20	1	1586
09:08:35	33.90	33.95	33.90	-2.20	1	1585
09:08:32	33.90	34.00	33.90	-2.20	1	1584
09:08:32	33.90	34.00	33.90	-2.20	5	1583
09:08:28	33.90	34.00	33.90	-2.20	1	1578
09:08:27	33.90	33.95	33.95	-2.15	13	1577
09:08:24	33.90	33.95	33.90	-2.20	1	1564
09:08:24	33.90	33.95	33.90	-2.20	1	1563
09:08:19	33.85	33.95	33.85	-2.25	1	1562
09:08:17	33.85	33.95	33.85	-2.25	1	1561
09:08:15	33.85	33.95	33.85	-2.25	1	1560
09:08:14	33.85	33.95	33.85	-2.25	1	1559
09:08:14	33.85	33.95	33.85	-2.25	1	1558
09:08:13	33.85	33.95	33.85	-2.25	1	1557
09:08:13	33.85	33.95	33.85	-2.25	1	1556
09:08:13	33.80	33.90	33.90	-2.20	13	1555
09:08:13	33.80	33.90	33.90	-2.20	3	1542
09:08:13	33.75	33.85	33.85	-2.25	26	1539
09:08:13	33.75	33.85	33.85	-2.25	9	1513
09:08:13	33.75	33.85	33.75	-2.35	1	1504
09:08:13	33.75	33.80	33.80	-2.30	9	1503
09:08:12	33.75	33.80	33.75	-2.35	1	1494
09:08:10	33.75	33.80	33.75	-2.35	1	1493
09:08:09	33.75	33.80	33.75	-2.35	1	1492
09:08:07	33.75	33.80	33.75	-2.35	1	1491
09:08:05	33.75	33.80	33.75	-2.35	1	1490
09:08:01	33.80	33.85	33.70	-2.40	5	1489
09:08:01	33.80	33.85	33.75	-2.35	2	1484
09:08:01	33.80	33.85	33.80	-2.30	1	1482
09:08:00	33.75	33.80	33.80	-2.30	2	1481
09:07:59	33.75	33.80	33.75	-2.35	1	1479
09:07:58	33.75	33.80	33.75	-2.35	1	1478
09:07:58	33.80	33.85	33.80	-2.30	2	1477
09:07:58	33.80	33.85	33.80	-2.30	1	1475
09:07:57	33.80	33.85	33.80	-2.30	1	1474
09:07:56	33.80	33.85	33.80	-2.30	2	1473
09:07:56	33.80	33.85	33.85	-2.25	1	1471
09:07:56	33.75	33.80	33.80	-2.30	2	1470
09:07:54	33.75	33.80	33.80	-2.30	1	1468
09:07:53	33.75	33.80	33.75	-2.35	5	1467
09:07:52	33.75	33.80	33.80	-2.30	3	1462
09:07:49	33.75	33.80	33.80	-2.30	1	1459
09:07:47	33.75	33.80	33.80	-2.30	1	1458
09:07:47	33.80	33.85	33.80	-2.30	2	1457
09:07:47	33.80	33.85	33.80	-2.30	11	1455
09:07:46	33.85	33.90	33.85	-2.25	1	1444
09:07:46	33.85	33.90	33.85	-2.25	1	1443
09:07:45	33.85	33.90	33.85	-2.25	1	1442
09:07:45	33.85	33.90	33.85	-2.25	1	1441
09:07:44	33.85	33.90	33.85	-2.25	1	1440
09:07:43	33.80	33.85	33.85	-2.25	2	1439
09:07:43	33.80	33.85	33.80	-2.30	1	1437
09:07:41	33.80	33.85	33.80	-2.30	1	1436
09:07:41	33.80	33.85	33.80	-2.30	3	1435
09:07:40	33.80	33.85	33.85	-2.25	3	1432
09:07:40	33.80	33.85	33.80	-2.30	1	1429
09:07:35	33.80	33.85	33.80	-2.30	1	1428
09:07:33	33.75	33.80	33.80	-2.30	1	1427
09:07:32	33.75	33.80	33.80	-2.30	1	1426
09:07:32	33.80	33.85	33.80	-2.30	1	1425
09:07:31	33.80	33.85	33.80	-2.30	1	1424
09:07:28	33.80	33.85	33.80	-2.30	1	1423
09:07:23	33.85	33.95	33.80	-2.30	9	1422
09:07:23	33.85	33.95	33.85	-2.25	1	1413
09:07:22	33.90	33.95	33.90	-2.20	1	1412
09:07:19	33.80	33.90	33.90	-2.20	2	1411
09:07:18	33.90	33.95	33.80	-2.30	3	1409
09:07:18	33.90	33.95	33.85	-2.25	6	1406
09:07:18	33.90	33.95	33.90	-2.20	1	1400
09:07:17	33.85	33.90	33.90	-2.20	1	1399
09:07:16	33.90	33.95	33.90	-2.20	1	1398
09:07:16	33.90	33.95	33.95	-2.15	1	1397
09:07:15	33.90	33.95	33.90	-2.20	10	1396
09:07:13	33.90	33.95	33.90	-2.20	1	1386
09:07:11	33.90	33.95	33.95	-2.15	1	1385
09:07:07	33.90	33.95	33.90	-2.20	1	1384
09:07:07	33.85	33.90	33.90	-2.20	16	1383
09:07:07	33.85	33.90	33.85	-2.25	1	1367
09:07:06	33.85	33.90	33.90	-2.20	2	1366
09:07:05	33.85	33.90	33.90	-2.20	4	1364
09:06:58	33.85	33.90	33.95	-2.15	2	1360
09:06:58	33.85	33.90	33.90	-2.20	3	1358
09:06:58	33.85	33.90	33.90	-2.20	1	1355
09:06:57	33.85	33.90	33.90	-2.20	1	1354
09:06:57	33.95	34.00	33.90	-2.20	3	1353
09:06:57	33.95	34.00	33.95	-2.15	2	1350
09:06:57	33.95	34.00	33.95	-2.15	1	1348
09:06:57	33.95	34.00	33.95	-2.15	1	1347
09:06:56	33.95	34.00	34.00	-2.10	1	1346
09:06:55	33.90	34.00	34.00	-2.10	1	1345
09:06:55	33.90	34.00	33.90	-2.20	1	1344
09:06:54	33.90	34.00	33.90	-2.20	1	1343
09:06:54	33.95	34.00	33.95	-2.15	1	1342
09:06:53	33.95	34.00	33.95	-2.15	1	1341
09:06:52	33.90	33.95	33.95	-2.15	1	1340
09:06:52	33.90	33.95	33.90	-2.20	1	1339
09:06:52	33.90	33.95	33.90	-2.20	1	1338
09:06:52	33.90	33.95	33.95	-2.15	1	1337
09:06:51	33.90	34.00	33.90	-2.20	1	1336
09:06:48	33.90	34.00	33.90	-2.20	1	1335
09:06:48	33.90	34.00	33.90	-2.20	1	1334
09:06:47	33.90	34.00	33.90	-2.20	1	1333
09:06:47	33.90	34.00	33.90	-2.20	1	1332
09:06:47	33.90	34.00	33.90	-2.20	1	1331
09:06:46	33.90	34.00	33.90	-2.20	1	1330
09:06:45	33.90	34.00	33.90	-2.20	1	1329
09:06:44	33.90	34.00	33.90	-2.20	1	1328
09:06:42	33.85	33.90	33.90	-2.20	1	1327
09:06:42	33.85	33.95	33.95	-2.15	1	1326
09:06:39	33.90	34.00	33.90	-2.20	1	1325
09:06:38	33.90	34.00	33.90	-2.20	1	1324
09:06:37	33.90	34.00	33.90	-2.20	1	1323
09:06:36	33.80	33.90	33.90	-2.20	1	1322
09:06:35	33.80	33.85	33.85	-2.25	1	1321
09:06:31	33.85	33.95	33.85	-2.25	1	1320
09:06:29	33.75	33.90	33.90	-2.20	1	1319
09:06:29	33.70	33.90	33.90	-2.20	2	1318
09:06:28	33.60	33.80	34.00	-2.10	20	1316
09:06:28	33.60	33.80	33.95	-2.15	5	1296
09:06:28	33.60	33.80	33.90	-2.20	3	1291
09:06:28	33.60	33.80	33.85	-2.25	1	1288
09:06:28	33.60	33.80	33.80	-2.30	2	1287
09:06:27	33.90	33.95	33.60	-2.50	15	1285
09:06:27	33.90	33.95	33.65	-2.45	3	1270
09:06:27	33.90	33.95	33.75	-2.35	9	1267
09:06:27	33.90	33.95	33.80	-2.30	18	1258
09:06:27	33.90	33.95	33.85	-2.25	7	1240
09:06:27	33.90	33.95	33.90	-2.20	8	1233
09:06:25	33.90	33.95	33.95	-2.15	1	1225
09:06:24	33.95	34.00	33.95	-2.15	7	1224
09:06:24	33.95	34.00	33.95	-2.15	3	1217
09:06:24	33.95	34.00	34.00	-2.10	1	1214
09:06:22	33.95	34.00	34.00	-2.10	1	1213
09:06:19	33.95	34.00	34.00	-2.10	1	1212
09:06:18	34.00	34.05	34.00	-2.10	10	1211
09:06:17	34.00	34.05	34.00	-2.10	1	1201
09:06:17	34.00	34.05	34.00	-2.10	1	1200
09:06:16	34.00	34.05	34.00	-2.10	1	1199
09:06:16	34.00	34.05	34.00	-2.10	1	1198
09:06:15	34.00	34.05	34.00	-2.10	1	1197
09:06:14	34.00	34.05	34.00	-2.10	1	1196
09:06:14	34.00	34.05	34.00	-2.10	1	1195
09:06:14	34.00	34.05	34.05	-2.05	1	1194
09:06:13	34.00	34.05	34.00	-2.10	1	1193
09:06:12	34.00	34.05	34.00	-2.10	1	1192
09:06:11	34.00	34.05	34.00	-2.10	2	1191
09:06:11	34.00	34.05	34.00	-2.10	2	1189
09:06:11	34.00	34.05	34.00	-2.10	1	1187
09:06:11	34.00	34.05	34.00	-2.10	1	1186
09:06:11	34.00	34.05	34.00	-2.10	1	1185
09:06:10	34.00	34.05	34.00	-2.10	1	1184
09:06:07	34.00	34.05	34.00	-2.10	1	1183
09:06:06	34.00	34.05	34.00	-2.10	1	1182
09:06:04	34.00	34.05	34.00	-2.10	1	1181
09:06:02	34.00	34.05	34.05	-2.05	1	1180
09:06:01	34.00	34.05	34.00	-2.10	2	1179
09:06:01	34.00	34.05	34.05	-2.05	16	1177
09:06:01	34.00	34.05	34.05	-2.05	1	1161
09:06:01	34.00	34.05	34.05	-2.05	5	1160
09:06:01	34.00	34.05	34.05	-2.05	134	1155
09:04:01	34.15	34.20	34.20	-1.90	2	1021
09:04:01	34.15	34.20	34.20	-1.90	1	1019
09:04:01	34.15	34.20	34.20	-1.90	1	1018
09:03:59	34.15	34.20	34.20	-1.90	1	1017
09:03:56	34.20	34.25	34.20	-1.90	15	1016
09:03:56	34.20	34.25	34.20	-1.90	1	1001
09:03:54	34.20	34.25	34.20	-1.90	1	1000
09:03:50	34.20	34.25	34.20	-1.90	1	999
09:03:49	34.20	34.25	34.25	-1.85	1	998
09:03:49	34.20	34.25	34.20	-1.90	1	997
09:03:47	34.20	34.25	34.20	-1.90	1	996
09:03:45	34.25	34.30	34.25	-1.85	5	995
09:03:45	34.25	34.30	34.25	-1.85	7	990
09:03:44	34.25	34.30	34.25	-1.85	1	983
09:03:42	34.25	34.30	34.25	-1.85	1	982
09:03:42	34.25	34.30	34.25	-1.85	1	981
09:03:42	34.25	34.30	34.25	-1.85	1	980
09:03:42	34.25	34.30	34.25	-1.85	1	979
09:03:41	34.25	34.30	34.25	-1.85	1	978
09:03:41	34.25	34.30	34.25	-1.85	1	977
09:03:41	34.20	34.25	34.25	-1.85	1	976
09:03:40	34.20	34.25	34.20	-1.90	1	975
09:03:38	34.25	34.30	34.25	-1.85	1	974
09:03:38	34.25	34.30	34.25	-1.85	2	973
09:03:38	34.25	34.30	34.25	-1.85	3	971
09:03:38	34.25	34.30	34.25	-1.85	1	968
09:03:37	34.25	34.30	34.25	-1.85	1	967
09:03:36	34.25	34.30	34.25	-1.85	1	966
09:03:36	34.25	34.30	34.25	-1.85	1	965
09:03:33	34.25	34.30	34.25	-1.85	5	964
09:03:32	34.25	34.30	34.25	-1.85	1	959
09:03:31	34.25	34.30	34.30	-1.80	10	958
09:03:31	34.25	34.30	34.25	-1.85	1	948
09:03:30	34.25	34.30	34.25	-1.85	1	947
09:03:29	34.25	34.30	34.30	-1.80	2	946
09:03:27	34.25	34.30	34.25	-1.85	1	944
09:03:26	34.25	34.30	34.30	-1.80	4	943
09:03:25	34.25	34.30	34.25	-1.85	1	939
09:03:24	34.25	34.30	34.25	-1.85	5	938
09:03:24	34.25	34.30	34.25	-1.85	1	933
09:03:23	34.25	34.30	34.25	-1.85	2	932
09:03:23	34.25	34.30	34.25	-1.85	6	930
09:03:19	34.25	34.30	34.30	-1.80	3	924
09:03:19	34.25	34.35	34.25	-1.85	5	921
09:03:18	34.25	34.30	34.30	-1.80	1	916
09:03:18	34.25	34.30	34.25	-1.85	1	915
09:03:16	34.25	34.30	34.30	-1.80	3	914
09:03:14	34.25	34.30	34.25	-1.85	1	911
09:03:13	34.25	34.30	34.30	-1.80	2	910
09:03:09	34.30	34.35	34.30	-1.80	8	908
09:03:09	34.30	34.35	34.35	-1.75	3	900
09:03:09	34.30	34.35	34.30	-1.80	1	897
09:03:07	34.30	34.35	34.30	-1.80	1	896
09:03:05	34.30	34.35	34.35	-1.75	3	895
09:03:03	34.30	34.35	34.30	-1.80	1	892
09:03:02	34.30	34.35	34.30	-1.80	1	891
09:03:02	34.30	34.35	34.30	-1.80	1	890
09:03:02	34.30	34.35	34.30	-1.80	1	889
09:03:01	34.30	34.35	34.30	-1.80	1	888
09:02:59	34.30	34.35	34.30	-1.80	1	887
09:02:59	34.30	34.35	34.30	-1.80	1	886
09:02:59	34.25	34.35	34.25	-1.85	5	885
09:02:57	34.25	34.30	34.30	-1.80	2	880
09:02:57	34.30	34.35	34.30	-1.80	1	878
09:02:56	34.30	34.35	34.30	-1.80	1	877
09:02:56	34.30	34.35	34.30	-1.80	1	876
09:02:54	34.25	34.30	34.30	-1.80	1	875
09:02:54	34.25	34.30	34.30	-1.80	2	874
09:02:54	34.25	34.30	34.25	-1.85	1	872
09:02:54	34.25	34.30	34.25	-1.85	1	871
09:02:53	34.25	34.30	34.30	-1.80	1	870
09:02:53	34.25	34.30	34.30	-1.80	1	869
09:02:52	34.30	34.35	34.30	-1.80	1	868
09:02:51	34.25	34.30	34.35	-1.75	2	867
09:02:51	34.25	34.30	34.30	-1.80	1	865
09:02:51	34.30	34.35	34.30	-1.80	1	864
09:02:51	34.30	34.35	34.30	-1.80	1	863
09:02:51	34.30	34.35	34.30	-1.80	1	862
09:02:50	34.30	34.35	34.30	-1.80	1	861
09:02:49	34.25	34.30	34.30	-1.80	1	860
09:02:49	34.30	34.35	34.30	-1.80	5	859
09:02:49	34.30	34.35	34.30	-1.80	1	854
09:02:48	34.30	34.35	34.30	-1.80	2	853
09:02:46	34.30	34.35	34.30	-1.80	1	851
09:02:43	34.25	34.30	34.30	-1.80	2	850
09:02:43	34.25	34.30	34.30	-1.80	3	848
09:02:43	34.25	34.30	34.25	-1.85	1	845
09:02:38	34.25	34.30	34.30	-1.80	1	844
09:02:36	34.25	34.30	34.25	-1.85	1	843
09:02:36	34.25	34.30	34.30	-1.80	2	842
09:02:36	34.25	34.30	34.30	-1.80	1	840
09:02:35	34.30	34.35	34.30	-1.80	1	839
09:02:35	34.30	34.35	34.35	-1.75	2	838
09:02:34	34.30	34.35	34.30	-1.80	2	836
09:02:34	34.30	34.35	34.30	-1.80	4	834
09:02:34	34.30	34.35	34.30	-1.80	2	830
09:02:34	34.30	34.35	34.30	-1.80	1	828
09:02:31	34.30	34.40	34.30	-1.80	1	827
09:02:31	34.30	34.40	34.40	-1.70	2	826
09:02:30	34.30	34.35	34.35	-1.75	1	824
09:02:29	34.30	34.35	34.35	-1.75	1	823
09:02:28	34.30	34.40	34.40	-1.70	1	822
09:02:28	34.35	34.40	34.35	-1.75	19	821
09:02:28	34.35	34.40	34.35	-1.75	1	802
09:02:28	34.35	34.40	34.40	-1.70	1	801
09:02:27	34.40	34.45	34.40	-1.70	13	800
09:02:27	34.40	34.45	34.45	-1.65	1	787
09:02:26	34.40	34.45	34.40	-1.70	1	786
09:02:25	34.40	34.45	34.45	-1.65	2	785
09:02:24	34.45	34.50	34.45	-1.65	2	783
09:02:24	34.45	34.50	34.45	-1.65	18	781
09:02:23	34.45	34.50	34.45	-1.65	1	763
09:02:23	34.45	34.50	34.45	-1.65	1	762
09:02:20	34.50	34.55	34.50	-1.60	1	761
09:02:20	34.45	34.50	34.50	-1.60	1	760
09:02:18	34.45	34.55	34.45	-1.65	1	759
09:02:18	34.50	34.55	34.50	-1.60	1	758
09:02:17	34.50	34.55	34.50	-1.60	1	757
09:02:17	34.45	34.55	34.55	-1.55	1	756
09:02:16	34.50	34.55	34.50	-1.60	1	755
09:02:16	34.45	34.55	34.45	-1.65	1	754
09:02:16	34.50	34.55	34.50	-1.60	1	753
09:02:15	34.50	34.55	34.50	-1.60	1	752
09:02:15	34.45	34.55	34.55	-1.55	1	751
09:02:13	34.50	34.55	34.50	-1.60	1	750
09:02:13	34.50	34.55	34.50	-1.60	2	749
09:02:12	34.45	34.55	34.45	-1.65	1	747
09:02:11	34.45	34.50	34.50	-1.60	1	746
09:02:10	34.45	34.55	34.55	-1.55	4	745
09:02:10	34.45	34.50	34.50	-1.60	1	741
09:02:09	34.45	34.55	34.45	-1.65	1	740
09:02:09	34.50	34.55	34.50	-1.60	10	739
09:02:09	34.50	34.55	34.50	-1.60	1	729
09:02:08	34.50	34.55	34.55	-1.55	1	728
09:02:07	34.50	34.55	34.50	-1.60	1	727
09:02:07	34.45	34.50	34.55	-1.55	4	726
09:02:07	34.45	34.50	34.50	-1.60	1	722
09:02:07	34.45	34.50	34.50	-1.60	1	721
09:02:07	34.45	34.50	34.45	-1.65	2	720
09:02:04	34.50	34.55	34.50	-1.60	1	718
09:02:04	34.50	34.55	34.50	-1.60	2	717
09:02:03	34.45	34.50	34.50	-1.60	1	715
09:02:01	34.50	34.60	34.50	-1.60	1	714
09:02:00	34.50	34.60	34.50	-1.60	1	713
09:01:58	34.50	34.60	34.50	-1.60	1	712
09:01:58	34.50	34.60	34.50	-1.60	1	711
09:01:58	34.45	34.50	34.50	-1.60	3	710
09:01:58	34.45	34.50	34.45	-1.65	1	707
09:01:56	34.45	34.50	34.45	-1.65	1	706
09:01:56	34.40	34.50	34.50	-1.60	1	705
09:01:56	34.40	34.50	34.50	-1.60	1	704
09:01:55	34.40	34.45	34.45	-1.65	1	703
09:01:54	34.40	34.45	34.45	-1.65	1	702
09:01:54	34.40	34.45	34.40	-1.70	1	701
09:01:54	34.45	34.50	34.45	-1.65	3	700
09:01:54	34.45	34.50	34.45	-1.65	1	697
09:01:53	34.45	34.50	34.50	-1.60	1	696
09:01:52	34.50	34.55	34.50	-1.60	2	695
09:01:50	34.50	34.55	34.55	-1.55	1	693
09:01:48	34.45	34.50	34.50	-1.60	1	692
09:01:48	34.45	34.55	34.55	-1.55	2	691
09:01:48	34.45	34.55	34.55	-1.55	1	689
09:01:48	34.50	34.60	34.45	-1.65	7	688
09:01:48	34.50	34.60	34.50	-1.60	6	681
09:01:47	34.55	34.65	34.55	-1.55	1	675
09:01:47	34.50	34.65	34.50	-1.60	1	674
09:01:47	34.50	34.65	34.50	-1.60	2	673
09:01:47	34.60	34.65	34.60	-1.50	4	671
09:01:47	34.60	34.65	34.60	-1.50	1	667
09:01:47	34.50	34.65	34.50	-1.60	1	666
09:01:47	34.50	34.65	34.50	-1.60	1	665
09:01:47	34.55	34.65	34.55	-1.55	7	664
09:01:46	34.55	34.70	34.70	-1.40	10	657
09:01:46	34.60	34.70	34.60	-1.50	8	647
09:01:44	34.65	34.70	34.65	-1.45	5	639
09:01:44	34.65	34.70	34.65	-1.45	1	634
09:01:44	34.65	34.70	34.65	-1.45	1	633
09:01:43	34.65	34.70	34.70	-1.40	1	632
09:01:42	34.65	34.70	34.65	-1.45	1	631
09:01:41	34.65	34.70	34.65	-1.45	1	630
09:01:41	34.65	34.70	34.65	-1.45	1	629
09:01:41	34.65	34.70	34.70	-1.40	1	628
09:01:40	34.60	34.65	34.65	-1.45	1	627
09:01:39	34.60	34.65	34.65	-1.45	1	626
09:01:39	34.65	34.70	34.65	-1.45	3	625
09:01:38	34.65	34.70	34.70	-1.40	5	622
09:01:38	34.65	34.70	34.70	-1.40	1	617
09:01:37	34.65	34.70	34.70	-1.40	1	616
09:01:37	34.65	34.70	34.65	-1.45	1	615
09:01:37	34.65	34.70	34.65	-1.45	1	614
09:01:37	34.65	34.70	34.65	-1.45	1	613
09:01:36	34.65	34.70	34.65	-1.45	1	612
09:01:36	34.65	34.70	34.70	-1.40	5	611
09:01:36	34.65	34.70	34.65	-1.45	1	606
09:01:35	34.65	34.70	34.70	-1.40	1	605
09:01:35	34.65	34.70	34.70	-1.40	1	604
09:01:34	34.65	34.70	34.70	-1.40	1	603
09:01:34	34.65	34.70	34.70	-1.40	1	602
09:01:31	34.60	34.70	34.70	-1.40	1	601
09:01:30	34.65	34.70	34.65	-1.45	1	600
09:01:30	34.55	34.65	34.65	-1.45	2	599
09:01:30	34.60	34.65	34.60	-1.50	1	597
09:01:29	34.60	34.70	34.60	-1.50	2	596
09:01:29	34.60	34.70	34.60	-1.50	1	594
09:01:29	34.60	34.75	34.60	-1.50	1	593
09:01:28	34.60	34.75	34.60	-1.50	1	592
09:01:28	34.60	34.75	34.60	-1.50	5	591
09:01:28	34.65	34.75	34.65	-1.45	1	586
09:01:26	34.65	34.75	34.65	-1.45	1	585
09:01:24	34.60	34.70	34.60	-1.50	1	584
09:01:24	34.60	34.70	34.60	-1.50	1	583
09:01:23	34.60	34.70	34.60	-1.50	1	582
09:01:22	34.60	34.70	34.60	-1.50	1	581
09:01:21	34.60	34.70	34.60	-1.50	1	580
09:01:21	34.65	34.75	34.65	-1.45	1	579
09:01:21	34.70	34.75	34.70	-1.40	1	578
09:01:20	34.60	34.75	34.60	-1.50	1	577
09:01:19	34.55	34.75	34.55	-1.55	1	576
09:01:18	34.60	34.75	34.60	-1.50	1	575
09:01:17	34.55	34.75	34.55	-1.55	2	574
09:01:14	34.50	34.60	34.60	-1.50	5	572
09:01:14	34.50	34.60	34.50	-1.60	1	567
09:01:13	34.45	34.60	34.45	-1.65	1	566
09:01:13	34.45	34.60	34.45	-1.65	1	565
09:01:13	34.50	34.60	34.50	-1.60	1	564
09:01:13	34.45	34.55	34.55	-1.55	1	563
09:01:11	34.45	34.55	34.45	-1.65	1	562
09:01:11	34.40	34.55	34.40	-1.70	1	561
09:01:10	34.40	34.50	34.50	-1.60	2	560
09:01:10	34.40	34.50	34.40	-1.70	1	558
09:01:10	34.40	34.45	34.45	-1.65	1	557
09:01:09	34.35	34.50	34.35	-1.75	1	556
09:01:08	34.35	34.50	34.35	-1.75	1	555
09:01:08	34.40	34.50	34.35	-1.75	1	554
09:01:08	34.40	34.50	34.40	-1.70	1	553
09:01:08	34.40	34.45	34.45	-1.65	1	552
09:01:07	34.40	34.45	34.40	-1.70	1	551
09:01:07	34.40	34.45	34.40	-1.70	1	550
09:01:07	34.40	34.45	34.40	-1.70	1	549
09:01:07	34.40	34.45	34.40	-1.70	1	548
09:01:05	34.35	34.45	34.35	-1.75	1	547
09:01:05	34.35	34.45	34.35	-1.75	1	546
09:01:05	34.35	34.45	34.35	-1.75	1	545
09:01:05	34.35	34.45	34.35	-1.75	1	544
09:01:03	34.40	34.45	34.40	-1.70	1	543
09:01:03	34.40	34.45	34.40	-1.70	2	542
09:01:02	34.35	34.40	34.40	-1.70	1	540
09:01:01	34.35	34.40	34.40	-1.70	1	539
09:01:01	34.35	34.40	34.35	-1.75	1	538
09:01:00	34.35	34.40	34.40	-1.70	1	537
09:00:59	34.30	34.40	34.30	-1.80	1	536
09:00:59	34.35	34.40	34.30	-1.80	4	535
09:00:59	34.35	34.40	34.35	-1.75	1	531
09:00:59	34.30	34.35	34.35	-1.75	1	530
09:00:58	34.30	34.35	34.30	-1.80	1	529
09:00:58	34.30	34.40	34.30	-1.80	1	528
09:00:57	34.30	34.40	34.30	-1.80	1	527
09:00:57	34.35	34.40	34.35	-1.75	1	526
09:00:57	34.35	34.40	34.35	-1.75	1	525
09:00:56	34.25	34.30	34.30	-1.80	1	524
09:00:56	34.30	34.40	34.25	-1.85	3	523
09:00:56	34.30	34.40	34.30	-1.80	1	520
09:00:56	34.30	34.35	34.35	-1.75	1	519
09:00:56	34.30	34.35	34.35	-1.75	9	518
09:00:55	34.25	34.35	34.25	-1.85	1	509
09:00:55	34.25	34.35	34.25	-1.85	1	508
09:00:54	34.25	34.35	34.25	-1.85	1	507
09:00:54	34.25	34.30	34.30	-1.80	1	506
09:00:54	34.30	34.35	34.30	-1.80	1	505
09:00:54	34.30	34.35	34.30	-1.80	1	504
09:00:54	34.20	34.30	34.30	-1.80	1	503
09:00:53	34.20	34.30	34.20	-1.90	1	502
09:00:53	34.25	34.30	34.25	-1.85	1	501
09:00:53	34.25	34.30	34.25	-1.85	2	500
09:00:53	34.30	34.35	34.30	-1.80	1	498
09:00:52	34.25	34.30	34.30	-1.80	1	497
09:00:52	34.20	34.25	34.25	-1.85	1	496
09:00:52	34.30	34.35	34.30	-1.80	1	495
09:00:52	34.20	34.30	34.30	-1.80	3	494
09:00:52	34.25	34.30	34.25	-1.85	1	491
09:00:52	34.25	34.30	34.25	-1.85	1	490
09:00:51	34.25	34.30	34.30	-1.80	1	489
09:00:51	34.25	34.30	34.25	-1.85	1	488
09:00:50	34.30	34.35	34.30	-1.80	4	487
09:00:49	34.25	34.35	34.25	-1.85	4	483
09:00:49	34.25	34.35	34.25	-1.85	1	479
09:00:49	34.30	34.35	34.25	-1.85	1	478
09:00:49	34.30	34.35	34.30	-1.80	1	477
09:00:49	34.25	34.30	34.30	-1.80	1	476
09:00:48	34.25	34.35	34.25	-1.85	1	475
09:00:48	34.25	34.30	34.30	-1.80	1	474
09:00:48	34.25	34.30	34.25	-1.85	1	473
09:00:47	34.25	34.35	34.25	-1.85	1	472
09:00:46	34.30	34.35	34.30	-1.80	1	471
09:00:46	34.20	34.35	34.20	-1.90	1	470
09:00:45	34.25	34.35	34.25	-1.85	1	469
09:00:45	34.25	34.35	34.25	-1.85	1	468
09:00:45	34.30	34.35	34.30	-1.80	1	467
09:00:44	34.20	34.35	34.20	-1.90	1	466
09:00:43	34.30	34.35	34.30	-1.80	1	465
09:00:42	34.25	34.35	34.25	-1.85	1	464
09:00:41	34.30	34.35	34.30	-1.80	1	463
09:00:40	34.20	34.40	34.20	-1.90	1	462
09:00:39	34.20	34.40	34.20	-1.90	1	461
09:00:39	34.20	34.40	34.20	-1.90	1	460
09:00:37	34.35	34.40	34.35	-1.75	1	459
09:00:37	34.25	34.45	34.25	-1.85	1	458
09:00:37	34.30	34.45	34.30	-1.80	1	457
09:00:36	34.15	34.35	34.35	-1.75	2	456
09:00:35	34.20	34.35	34.20	-1.90	1	454
09:00:35	34.25	34.35	34.25	-1.85	1	453
09:00:35	34.25	34.35	34.25	-1.85	1	452
09:00:34	34.30	34.45	34.30	-1.80	1	451
09:00:34	34.40	34.55	34.40	-1.70	1	450
09:00:34	34.35	34.50	34.35	-1.75	1	449
09:00:33	34.35	34.50	34.35	-1.75	1	448
09:00:32	34.35	34.55	34.35	-1.75	1	447
09:00:32	34.35	34.55	34.35	-1.75	1	446
09:00:31	34.35	34.55	34.35	-1.75	1	445
09:00:31	34.30	34.55	34.30	-1.80	1	444
09:00:30	34.30	34.45	34.45	-1.65	1	443
09:00:30	34.40	34.50	34.40	-1.70	1	442
09:00:30	34.40	34.55	34.40	-1.70	1	441
09:00:30	34.40	34.60	34.40	-1.70	1	440
09:00:30	34.40	34.60	34.40	-1.70	1	439
09:00:29	34.45	34.60	34.45	-1.65	1	438
09:00:28	34.40	34.60	34.40	-1.70	1	437
09:00:28	34.40	34.55	34.40	-1.70	1	436
09:00:28	34.40	34.60	34.40	-1.70	1	435
09:00:28	34.35	34.55	34.35	-1.75	1	434
09:00:26	34.40	34.60	34.40	-1.70	1	433
09:00:25	34.35	34.55	34.35	-1.75	1	432
09:00:24	34.30	34.65	34.30	-1.80	1	431
09:00:24	34.25	34.85	34.25	-1.85	1	430
09:00:24	34.25	34.95	34.95	-1.15	1	429
09:00:24	34.25	34.95	34.25	-1.85	1	428
09:00:24	34.85	35.00	34.35	-1.75	12	427
09:00:24	34.85	35.00	34.40	-1.70	2	415
09:00:24	34.85	35.00	34.50	-1.60	9	413
09:00:24	34.85	35.00	34.60	-1.50	5	404
09:00:24	34.85	35.00	34.65	-1.45	2	399
09:00:24	34.85	35.00	34.70	-1.40	2	397
09:00:24	34.85	35.00	34.80	-1.30	11	395
09:00:24	34.85	35.00	34.85	-1.25	2	384
09:00:24	34.90	35.05	34.90	-1.20	1	382
09:00:23	35.00	35.05	35.00	-1.10	3	381
09:00:23	35.00	35.05	35.05	-1.05	2	378
09:00:23	35.10	35.25	35.05	-1.05	2	376
09:00:23	35.10	35.25	35.10	-1.00	23	374
09:00:22	35.10	35.20	35.20	-0.90	1	351
09:00:22	35.15	35.25	35.15	-0.95	1	350
09:00:21	35.20	35.30	35.20	-0.90	2	349
09:00:21	35.20	35.35	35.20	-0.90	1	347
09:00:19	35.30	35.45	35.25	-0.85	2	346
09:00:19	35.30	35.45	35.30	-0.80	7	344
09:00:19	35.30	35.45	35.30	-0.80	1	337
09:00:19	35.35	35.45	35.30	-0.80	18	336
09:00:19	35.35	35.45	35.35	-0.75	6	318
09:00:19	35.35	35.45	35.35	-0.75	1	312
09:00:19	35.35	35.45	35.35	-0.75	1	311
09:00:19	35.40	35.45	35.40	-0.70	2	310
09:00:19	--	--	35.40	-0.70	308	308

　

其他人也逛...

BRAUN 補水淨能組 (BR 51-M1200S+BR 不鏽鋼保溫瓶)

POCO X7 Pro 5G 12G/256GB

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Office 2024 家用版盒裝

小米 Xiaomi 手環 10

麥當勞薯條(大)即享券

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

揪愛儲值-儲值5, 000元送50加碼金

【套書】哈利波特 1~7【繁體中文版25週年紀念首發】

App Store 卡 $ 6000 - 數位序號

ASUS TUF Gaming A16 FA607NU-0063A7535HS 灰(AMD R5-7535HS/16G/RTX 4050/1TB/W11/FHD+/165Hz/16)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值3, 000元

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

資安署4措施升級醫療資安衛福...

台幣急升晶睿上半年每股虧0.17...

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

‧出口大爆發主計總處大幅上修全...
‧央行3點聲明立場堅定貸款集中...
‧外資買超53億元神達最受青睞

加密貨幣

比特幣BTC	117356.94	-5,982.46	-4.85%
以太幣ETH	4410.56	-345.48	-7.26%
瑞波幣XRP	3.07	-0.21	-6.42%
比特幣現金BCH	591.18	-25.52	-4.14%
萊特幣LTC	118.20	-12.78	-9.75%
卡達幣ADA	0.940226	0.03	3.79%
波場幣TRX	0.350642	-0.01	-3.23%
恆星幣XLM	0.423340	-0.03	-6.47%

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。