最新台積電ADR14日上漲1.84美元漲幅0.99%折台股1226.98元熱門台股開盤漲51.73點

更新報價

遠東新 (1402) 紡織纖維上市遠東集團

35.00 ▼-0.20 -0.57% 4.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	13,386	34.95	152	35.00	930	35.20	36.30	34.75	35.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	34.95	35.00	35.00	-0.20	5	13386
13:30:00	34.95	35.00	35.00	-0.20	2208	13381
13:24:54	35.05	35.15	35.05	-0.15	1	11173
13:24:52	35.05	35.20	35.20	0	1	11172
13:24:51	35.05	35.20	35.20	0	1	11171
13:24:49	35.05	35.20	35.20	0	1	11170
13:24:48	35.05	35.20	35.05	-0.15	7	11169
13:24:47	35.05	35.20	35.20	0	1	11162
13:24:40	35.05	35.15	35.15	-0.05	1	11161
13:24:37	35.05	35.15	35.15	-0.05	1	11160
13:24:36	35.05	35.10	35.10	-0.10	1	11159
13:24:36	35.05	35.10	35.10	-0.10	1	11158
13:24:36	35.05	35.10	35.10	-0.10	1	11157
13:24:27	35.10	35.15	35.10	-0.10	7	11156
13:24:22	35.10	35.15	35.10	-0.10	1	11149
13:24:15	35.10	35.15	35.15	-0.05	1	11148
13:24:15	35.10	35.15	35.15	-0.05	1	11147
13:24:11	35.10	35.15	35.10	-0.10	1	11146
13:24:11	35.15	35.20	35.15	-0.05	1	11145
13:24:11	35.10	35.15	35.15	-0.05	5	11144
13:24:11	35.05	35.15	35.15	-0.05	1	11139
13:24:09	35.00	35.15	35.00	-0.20	2	11138
13:24:09	35.10	35.15	35.10	-0.10	3	11136
13:24:07	35.10	35.20	35.20	0	1	11133
13:24:07	35.10	35.20	35.20	0	1	11132
13:24:06	35.10	35.20	35.10	-0.10	7	11131
13:24:02	35.10	35.20	35.20	0	1	11124
13:24:01	35.10	35.20	35.20	0	1	11123
13:24:01	35.10	35.15	35.20	0	3	11122
13:24:01	35.10	35.15	35.15	-0.05	1	11119
13:24:01	35.10	35.15	35.15	-0.05	1	11118
13:24:00	35.10	35.15	35.15	-0.05	1	11117
13:23:45	35.10	35.20	35.05	-0.15	6	11116
13:23:45	35.10	35.20	35.10	-0.10	1	11110
13:23:36	35.05	35.20	35.20	0	1	11109
13:23:31	35.05	35.20	35.20	0	5	11108
13:23:30	35.05	35.20	35.05	-0.15	1	11103
13:23:30	35.05	35.20	35.20	0	9	11102
13:23:28	35.05	35.20	35.20	0	9	11093
13:23:28	35.05	35.20	35.20	0	2	11084
13:23:28	35.20	35.25	35.20	0	109	11082
13:23:28	35.20	35.25	35.20	0	7	10973
13:23:28	35.20	35.25	35.20	0	1	10966
13:23:28	35.05	35.10	35.20	0	31	10965
13:23:28	35.05	35.10	35.15	-0.05	27	10934
13:23:28	35.05	35.10	35.10	-0.10	25	10907
13:23:24	34.95	35.10	35.10	-0.10	2	10882
13:23:24	35.00	35.10	34.95	-0.25	1	10880
13:23:24	35.00	35.10	35.00	-0.20	6	10879
13:23:17	35.00	35.10	35.10	-0.10	1	10873
13:23:17	35.00	35.10	35.10	-0.10	1	10872
13:23:03	35.00	35.10	35.00	-0.20	7	10871
13:23:02	35.00	35.10	35.10	-0.10	2	10864
13:23:01	35.00	35.10	35.10	-0.10	1	10862
13:22:54	35.00	35.10	35.10	-0.10	2	10861
13:22:54	35.00	35.10	35.10	-0.10	1	10859
13:22:53	35.05	35.10	35.05	-0.15	3	10858
13:22:42	35.00	35.10	35.00	-0.20	7	10855
13:22:25	35.00	35.10	35.00	-0.20	1	10848
13:22:21	35.00	35.10	35.00	-0.20	7	10847
13:22:14	35.00	35.10	35.10	-0.10	2	10840
13:22:13	35.05	35.10	35.05	-0.15	15	10838
13:22:13	35.05	35.10	35.05	-0.15	1	10823
13:22:12	35.05	35.10	35.05	-0.15	3	10822
13:22:07	35.05	35.10	35.10	-0.10	4	10819
13:22:05	35.00	35.05	35.05	-0.15	1	10815
13:22:05	35.00	35.05	35.05	-0.15	24	10814
13:22:02	35.00	35.05	35.00	-0.20	7	10790
13:21:59	35.00	35.05	35.05	-0.15	3	10783
13:21:57	34.95	35.00	35.00	-0.20	26	10780
13:21:57	34.95	35.00	35.00	-0.20	1	10754
13:21:49	34.90	34.95	34.95	-0.25	1	10753
13:21:40	34.90	34.95	34.95	-0.25	2	10752
13:21:39	34.90	34.95	34.90	-0.30	7	10750
13:21:29	34.90	35.00	35.00	-0.20	1	10743
13:21:24	34.90	34.95	34.95	-0.25	2	10742
13:21:24	34.90	34.95	34.95	-0.25	1	10740
13:21:18	34.90	34.95	34.90	-0.30	7	10739
13:21:14	34.90	35.00	34.90	-0.30	2	10732
13:21:04	34.90	34.95	34.95	-0.25	2	10730
13:20:58	34.90	34.95	34.95	-0.25	2	10728
13:20:57	34.90	35.00	34.90	-0.30	7	10726
13:20:46	34.85	34.95	34.95	-0.25	11	10719
13:20:46	34.85	34.95	34.95	-0.25	3	10708
13:20:45	34.85	34.90	34.90	-0.30	21	10705
13:20:45	34.85	34.90	34.90	-0.30	1	10684
13:20:39	34.85	34.90	34.90	-0.30	2	10683
13:20:38	34.85	34.90	34.90	-0.30	2	10681
13:20:36	34.85	34.90	34.85	-0.35	1	10679
13:20:36	34.85	34.90	34.85	-0.35	7	10678
13:20:15	34.85	34.90	34.85	-0.35	1	10671
13:20:15	34.85	34.90	34.85	-0.35	7	10670
13:20:07	34.85	34.90	34.90	-0.30	2	10663
13:20:07	34.85	34.90	34.90	-0.30	6	10661
13:19:54	34.90	34.95	34.85	-0.35	5	10655
13:19:54	34.90	34.95	34.90	-0.30	2	10650
13:19:48	34.90	34.95	34.95	-0.25	2	10648
13:19:41	34.90	34.95	34.95	-0.25	1	10646
13:19:41	34.90	34.95	34.95	-0.25	1	10645
13:19:33	34.85	34.95	34.95	-0.25	2	10644
13:19:33	34.90	34.95	34.85	-0.35	2	10642
13:19:33	34.90	34.95	34.90	-0.30	5	10640
13:19:27	34.90	34.95	34.90	-0.30	1	10635
13:19:22	34.85	34.95	34.85	-0.35	2	10634
13:19:22	34.85	34.95	34.85	-0.35	10	10632
13:19:20	34.85	34.95	34.85	-0.35	3	10622
13:19:13	34.85	35.00	35.00	-0.20	2	10619
13:19:13	34.85	35.00	34.85	-0.35	1	10617
13:19:13	34.90	35.00	34.90	-0.30	7	10616
13:19:00	34.90	35.00	34.90	-0.30	1	10609
13:18:51	34.95	35.00	34.90	-0.30	1	10608
13:18:51	34.95	35.00	34.95	-0.25	6	10607
13:18:45	34.95	35.00	35.00	-0.20	2	10601
13:18:39	34.95	35.00	35.00	-0.20	2	10599
13:18:38	34.95	35.00	34.95	-0.25	2	10597
13:18:30	34.95	35.00	34.95	-0.25	7	10595
13:18:09	34.95	35.00	34.95	-0.25	7	10588
13:18:05	34.95	35.00	35.00	-0.20	1	10581
13:17:51	34.95	35.00	35.00	-0.20	2	10580
13:17:48	34.95	35.00	34.95	-0.25	7	10578
13:17:46	34.95	35.00	34.95	-0.25	2	10571
13:17:35	34.95	35.00	35.00	-0.20	1	10569
13:17:27	34.90	35.00	34.85	-0.35	5	10568
13:17:27	34.90	35.00	34.90	-0.30	2	10563
13:17:19	34.90	34.95	34.95	-0.25	2	10561
13:17:06	34.90	35.00	34.85	-0.35	6	10559
13:17:06	34.90	35.00	34.90	-0.30	1	10553
13:17:06	34.90	34.95	34.95	-0.25	2	10552
13:16:45	34.95	35.00	34.90	-0.30	1	10550
13:16:45	34.95	35.00	34.95	-0.25	6	10549
13:16:30	34.90	34.95	34.95	-0.25	2	10543
13:16:24	34.85	35.00	35.00	-0.20	2	10541
13:16:24	34.90	35.00	34.85	-0.35	4	10539
13:16:24	34.90	35.00	34.90	-0.30	3	10535
13:16:03	34.90	35.00	34.85	-0.35	2	10532
13:16:03	34.90	35.00	34.90	-0.30	5	10530
13:15:42	34.95	35.00	34.90	-0.30	2	10525
13:15:42	34.95	35.00	34.95	-0.25	5	10523
13:15:23	34.90	35.00	35.00	-0.20	2	10518
13:15:21	34.95	35.00	34.95	-0.25	7	10516
13:15:18	34.95	35.00	35.00	-0.20	1	10509
13:15:16	34.90	34.95	34.95	-0.25	1	10508
13:15:16	34.95	35.00	34.95	-0.25	1	10507
13:15:01	34.90	35.00	35.00	-0.20	4	10506
13:15:00	34.95	35.00	34.85	-0.35	4	10502
13:15:00	34.95	35.00	34.90	-0.30	2	10498
13:15:00	34.95	35.00	34.95	-0.25	1	10496
13:15:00	34.95	35.00	34.95	-0.25	2	10495
13:14:59	34.90	34.95	34.95	-0.25	2	10493
13:14:59	34.90	34.95	34.95	-0.25	48	10491
13:14:41	34.85	34.95	34.95	-0.25	5	10443
13:14:41	34.85	34.90	34.90	-0.30	45	10438
13:14:40	34.80	34.90	34.90	-0.30	2	10393
13:14:39	34.85	34.90	34.80	-0.40	5	10391
13:14:39	34.85	34.90	34.85	-0.35	2	10386
13:14:33	34.85	34.90	34.85	-0.35	2	10384
13:14:21	34.85	34.90	34.90	-0.30	1	10382
13:14:18	34.80	34.90	34.80	-0.40	7	10381
13:14:07	34.85	34.90	34.85	-0.35	2	10374
13:13:57	34.80	34.90	34.90	-0.30	3	10372
13:13:57	34.85	34.90	34.80	-0.40	6	10369
13:13:57	34.85	34.90	34.85	-0.35	1	10363
13:13:40	34.80	34.90	34.80	-0.40	2	10362
13:13:36	34.85	34.90	34.80	-0.40	6	10360
13:13:36	34.85	34.90	34.85	-0.35	1	10354
13:13:15	34.80	34.90	34.80	-0.40	7	10353
13:13:13	34.85	34.90	34.80	-0.40	1	10346
13:13:13	34.85	34.90	34.85	-0.35	1	10345
13:13:08	34.85	34.90	34.90	-0.30	1	10344
13:12:56	34.80	34.90	34.90	-0.30	2	10343
13:12:54	34.80	34.90	34.80	-0.40	7	10341
13:12:48	34.80	34.90	34.90	-0.30	1	10334
13:12:46	34.85	34.90	34.85	-0.35	2	10333
13:12:33	34.85	34.95	34.80	-0.40	4	10331
13:12:33	34.85	34.95	34.85	-0.35	3	10327
13:12:19	34.85	34.95	34.80	-0.40	1	10324
13:12:19	34.85	34.95	34.85	-0.35	1	10323
13:12:13	34.80	34.95	34.95	-0.25	2	10322
13:12:12	34.85	34.95	34.80	-0.40	5	10320
13:12:12	34.85	34.95	34.85	-0.35	2	10315
13:12:09	34.85	34.95	34.95	-0.25	2	10313
13:11:52	34.85	34.95	34.80	-0.40	1	10311
13:11:52	34.85	34.95	34.85	-0.35	1	10310
13:11:51	34.90	34.95	34.80	-0.40	2	10309
13:11:51	34.90	34.95	34.85	-0.35	3	10307
13:11:51	34.90	34.95	34.90	-0.30	2	10304
13:11:31	34.90	34.95	34.95	-0.25	3	10302
13:11:30	34.90	34.95	34.80	-0.40	2	10299
13:11:30	34.90	34.95	34.85	-0.35	4	10297
13:11:30	34.90	34.95	34.90	-0.30	1	10293
13:11:27	34.90	34.95	34.90	-0.30	4	10292
13:11:25	34.90	34.95	34.90	-0.30	2	10288
13:11:16	34.85	34.90	34.90	-0.30	2	10286
13:11:09	34.85	34.90	34.80	-0.40	3	10284
13:11:09	34.85	34.90	34.85	-0.35	4	10281
13:10:58	34.85	34.90	34.85	-0.35	2	10277
13:10:55	34.85	34.90	34.90	-0.30	1	10275
13:10:50	34.80	34.90	34.90	-0.30	3	10274
13:10:48	34.80	34.90	34.80	-0.40	7	10271
13:10:31	34.80	34.90	34.80	-0.40	2	10264
13:10:27	34.80	34.90	34.90	-0.30	9	10262
13:10:27	34.85	34.90	34.80	-0.40	3	10253
13:10:27	34.85	34.90	34.85	-0.35	4	10250
13:10:06	34.85	34.90	34.80	-0.40	6	10246
13:10:06	34.85	34.90	34.85	-0.35	1	10240
13:10:04	34.80	34.90	34.90	-0.30	3	10239
13:10:04	34.85	34.90	34.85	-0.35	2	10236
13:09:45	34.85	34.90	34.85	-0.35	7	10234
13:09:37	34.85	34.90	34.85	-0.35	2	10227
13:09:24	34.85	34.95	34.85	-0.35	7	10225
13:09:10	34.85	34.90	34.90	-0.30	9	10218
13:09:10	34.80	34.90	34.80	-0.40	2	10209
13:09:09	34.75	34.90	34.90	-0.30	14	10207
13:09:09	34.75	34.90	34.90	-0.30	3	10193
13:09:04	34.75	34.90	34.90	-0.30	3	10190
13:09:03	34.80	34.90	34.80	-0.40	7	10187
13:08:47	34.85	34.90	34.85	-0.35	1	10180
13:08:43	34.75	34.90	34.75	-0.45	2	10179
13:08:43	34.80	34.90	34.75	-0.45	4	10177
13:08:43	34.80	34.90	34.80	-0.40	3	10173
13:08:21	34.80	34.90	34.80	-0.40	7	10170
13:08:16	34.80	34.90	34.80	-0.40	2	10163
13:08:00	34.80	34.90	34.90	-0.30	3	10161
13:08:00	34.80	34.90	34.80	-0.40	7	10158
13:07:49	34.80	34.90	34.80	-0.40	2	10151
13:07:39	34.85	34.90	34.85	-0.35	7	10149
13:07:27	34.85	34.90	34.85	-0.35	1	10142
13:07:22	34.85	34.90	34.85	-0.35	2	10141
13:07:18	34.85	34.90	34.80	-0.40	3	10139
13:07:18	34.85	34.90	34.85	-0.35	4	10136
13:06:57	34.85	34.95	34.80	-0.40	2	10132
13:06:57	34.85	34.95	34.85	-0.35	5	10130
13:06:55	34.85	34.90	34.90	-0.30	16	10125
13:06:55	34.85	34.90	34.90	-0.30	3	10109
13:06:55	34.85	34.90	34.85	-0.35	2	10106
13:06:36	34.85	34.90	34.85	-0.35	7	10104
13:06:27	34.80	34.90	34.80	-0.40	2	10097
13:06:15	34.80	34.90	34.80	-0.40	7	10095
13:06:01	34.80	34.90	34.80	-0.40	2	10088
13:05:57	34.80	34.90	34.90	-0.30	2	10086
13:05:55	34.75	34.90	34.90	-0.30	7	10084
13:05:55	34.75	34.85	34.85	-0.35	62	10077
13:05:54	34.75	34.85	34.75	-0.45	7	10015
13:05:37	34.75	34.85	34.85	-0.35	3	10008
13:05:34	34.75	34.85	34.75	-0.45	2	10005
13:05:33	34.75	34.85	34.75	-0.45	7	10003
13:05:12	34.75	34.85	34.75	-0.45	7	9996
13:05:07	34.75	34.85	34.75	-0.45	2	9989
13:04:51	34.75	34.85	34.75	-0.45	7	9987
13:04:48	34.75	34.85	34.85	-0.35	4	9980
13:04:47	34.75	34.85	34.75	-0.45	14	9976
13:04:39	34.75	34.85	34.75	-0.45	2	9962
13:04:30	34.80	34.85	34.75	-0.45	6	9960
13:04:30	34.80	34.85	34.80	-0.40	1	9954
13:04:13	34.75	34.85	34.75	-0.45	2	9953
13:04:09	34.75	34.85	34.75	-0.45	7	9951
13:03:49	34.75	34.85	34.85	-0.35	4	9944
13:03:48	34.75	34.85	34.75	-0.45	7	9940
13:03:46	34.75	34.85	34.75	-0.45	2	9933
13:03:27	34.75	34.85	34.75	-0.45	7	9931
13:03:19	34.75	34.85	34.75	-0.45	2	9924
13:03:06	34.80	34.85	34.75	-0.45	5	9922
13:03:06	34.80	34.85	34.80	-0.40	2	9917
13:02:51	34.75	34.85	34.75	-0.45	2	9915
13:02:45	34.75	34.85	34.75	-0.45	7	9913
13:02:43	34.75	34.85	34.85	-0.35	1	9906
13:02:25	34.75	34.85	34.75	-0.45	2	9905
13:02:24	34.80	34.85	34.75	-0.45	3	9903
13:02:24	34.80	34.85	34.80	-0.40	4	9900
13:02:21	34.75	34.80	34.80	-0.40	4	9896
13:02:21	34.75	34.80	34.80	-0.40	1	9892
13:02:21	34.80	34.85	34.80	-0.40	4	9891
13:02:15	34.80	34.85	34.85	-0.35	1	9887
13:02:03	34.75	34.85	34.75	-0.45	7	9886
13:01:58	34.75	34.85	34.75	-0.45	2	9879
13:01:42	34.75	34.85	34.75	-0.45	7	9877
13:01:31	34.75	34.85	34.75	-0.45	2	9870
13:01:21	34.75	34.85	34.85	-0.35	4	9868
13:01:21	34.80	34.85	34.75	-0.45	1	9864
13:01:21	34.80	34.85	34.80	-0.40	6	9863
13:01:04	34.75	34.85	34.75	-0.45	2	9857
13:01:01	34.80	34.85	34.75	-0.45	3	9855
13:01:01	34.80	34.85	34.80	-0.40	4	9852
13:00:39	34.80	34.85	34.80	-0.40	7	9848
13:00:37	34.80	34.85	34.80	-0.40	2	9841
13:00:18	34.80	34.85	34.75	-0.45	2	9839
13:00:18	34.80	34.85	34.80	-0.40	5	9837
13:00:09	34.75	34.85	34.85	-0.35	13	9832
13:00:09	34.80	34.85	34.75	-0.45	1	9819
13:00:09	34.80	34.85	34.80	-0.40	1	9818
13:00:04	34.80	34.85	34.85	-0.35	1	9817
12:59:57	34.75	34.85	34.75	-0.45	7	9816
12:59:43	34.75	34.85	34.75	-0.45	2	9809
12:59:36	34.80	34.85	34.75	-0.45	1	9807
12:59:36	34.80	34.85	34.80	-0.40	6	9806
12:59:25	34.80	34.85	34.85	-0.35	1	9800
12:59:16	34.75	34.85	34.75	-0.45	2	9799
12:59:15	34.80	34.85	34.75	-0.45	4	9797
12:59:15	34.80	34.85	34.80	-0.40	3	9793
12:58:54	34.80	34.85	34.75	-0.45	5	9790
12:58:54	34.80	34.85	34.80	-0.40	2	9785
12:58:48	34.80	34.90	34.75	-0.45	1	9783
12:58:48	34.80	34.90	34.80	-0.40	1	9782
12:58:33	34.75	34.90	34.75	-0.45	7	9781
12:58:22	34.75	34.90	34.75	-0.45	2	9774
12:58:12	34.80	34.90	34.75	-0.45	6	9772
12:58:12	34.80	34.90	34.80	-0.40	1	9766
12:57:55	34.80	34.90	34.80	-0.40	2	9765
12:57:54	34.80	34.90	34.80	-0.40	5	9763
12:57:51	34.75	34.90	34.90	-0.30	4	9758
12:57:51	34.85	34.90	34.75	-0.45	3	9754
12:57:51	34.85	34.90	34.80	-0.40	1	9751
12:57:51	34.85	34.90	34.85	-0.35	3	9750
12:57:31	34.80	34.90	34.80	-0.40	4	9747
12:57:31	34.75	34.80	34.80	-0.40	7	9743
12:57:31	34.80	34.90	34.80	-0.40	5	9736
12:57:31	34.80	34.90	34.80	-0.40	7	9731
12:57:30	34.85	34.90	34.85	-0.35	2	9724
12:57:28	34.85	34.90	34.85	-0.35	2	9722
12:57:12	34.85	34.90	34.90	-0.30	4	9720
12:57:09	34.80	34.90	34.80	-0.40	7	9716
12:57:01	34.85	34.90	34.80	-0.40	1	9709
12:57:01	34.85	34.90	34.85	-0.35	1	9708
12:56:48	34.85	34.90	34.80	-0.40	5	9707
12:56:48	34.85	34.90	34.85	-0.35	2	9702
12:56:34	34.85	34.90	34.85	-0.35	2	9700
12:56:27	34.85	34.90	34.85	-0.35	7	9698
12:56:08	34.85	34.90	34.85	-0.35	2	9691
12:56:07	34.85	34.90	34.85	-0.35	2	9689
12:56:06	34.85	34.90	34.85	-0.35	7	9687
12:55:45	34.85	34.90	34.85	-0.35	7	9680
12:55:39	34.85	34.90	34.85	-0.35	2	9673
12:55:24	34.85	34.90	34.85	-0.35	7	9671
12:55:15	34.85	34.90	34.85	-0.35	2	9664
12:55:03	34.80	34.90	34.80	-0.40	7	9662
12:54:46	34.80	34.90	34.80	-0.40	2	9655
12:54:42	34.85	34.90	34.80	-0.40	3	9653
12:54:42	34.85	34.90	34.85	-0.35	4	9650
12:54:22	34.80	34.90	34.80	-0.40	9	9646
12:54:21	34.80	34.90	34.80	-0.40	7	9637
12:54:19	34.80	34.90	34.80	-0.40	2	9630
12:54:00	34.80	34.90	34.80	-0.40	7	9628
12:53:59	34.80	34.90	34.90	-0.30	5	9621
12:53:57	34.80	34.85	34.85	-0.35	2	9616
12:53:56	34.80	34.85	34.85	-0.35	38	9614
12:53:51	34.75	34.85	34.75	-0.45	2	9576
12:53:40	34.75	34.85	34.85	-0.35	4	9574
12:53:39	34.75	34.85	34.75	-0.45	7	9570
12:53:28	34.80	34.85	34.80	-0.40	1	9563
12:53:25	34.80	34.85	34.75	-0.45	1	9562
12:53:25	34.80	34.85	34.80	-0.40	1	9561
12:53:18	34.80	34.85	34.75	-0.45	6	9560
12:53:18	34.80	34.85	34.80	-0.40	1	9554
12:53:11	34.80	34.85	34.85	-0.35	1	9553
12:52:58	34.75	34.85	34.75	-0.45	2	9552
12:52:57	34.75	34.85	34.75	-0.45	7	9550
12:52:36	34.80	34.85	34.75	-0.45	5	9543
12:52:36	34.80	34.85	34.80	-0.40	2	9538
12:52:31	34.80	34.85	34.80	-0.40	2	9536
12:52:26	34.85	34.90	34.85	-0.35	3	9534
12:52:15	34.80	34.90	34.75	-0.45	4	9531
12:52:15	34.80	34.90	34.80	-0.40	3	9527
12:52:04	34.80	34.90	34.80	-0.40	2	9524
12:51:54	34.80	34.90	34.75	-0.45	4	9522
12:51:54	34.80	34.90	34.80	-0.40	3	9518
12:51:37	34.75	34.90	34.75	-0.45	2	9515
12:51:33	34.75	34.90	34.75	-0.45	7	9513
12:51:24	34.80	34.90	34.90	-0.30	5	9506
12:51:22	34.75	34.90	34.75	-0.45	18	9501
12:51:22	34.80	34.90	34.80	-0.40	3	9483
12:51:13	34.85	34.90	34.80	-0.40	4	9480
12:51:13	34.85	34.90	34.85	-0.35	3	9476
12:51:10	34.85	34.90	34.85	-0.35	2	9473
12:50:51	34.85	34.90	34.80	-0.40	1	9471
12:50:51	34.85	34.90	34.85	-0.35	6	9470
12:50:43	34.80	34.90	34.80	-0.40	2	9464
12:50:30	34.75	34.90	34.90	-0.30	24	9462
12:50:30	34.75	34.90	34.75	-0.45	7	9438
12:50:30	34.80	34.90	34.80	-0.40	200	9431
12:50:21	34.85	34.90	34.85	-0.35	2	9231
12:50:15	34.85	34.90	34.85	-0.35	2	9229
12:50:09	34.80	34.90	34.80	-0.40	7	9227
12:49:49	34.80	34.90	34.80	-0.40	2	9220
12:49:48	34.85	34.90	34.85	-0.35	7	9218
12:49:28	34.80	34.85	34.85	-0.35	4	9211
12:49:28	34.80	34.85	34.85	-0.35	4	9207
12:49:27	34.85	34.90	34.80	-0.40	3	9203
12:49:27	34.85	34.90	34.85	-0.35	4	9200
12:49:23	34.85	34.90	34.85	-0.35	2	9196
12:49:06	34.85	34.90	34.85	-0.35	7	9194
12:48:56	34.85	34.90	34.85	-0.35	2	9187
12:48:45	34.80	34.95	34.80	-0.40	7	9185
12:48:33	34.80	34.95	34.95	-0.25	4	9178
12:48:31	34.80	34.95	34.80	-0.40	2	9174
12:48:24	34.85	34.95	34.80	-0.40	3	9172
12:48:24	34.85	34.95	34.85	-0.35	4	9169
12:48:12	34.85	34.95	34.95	-0.25	1	9165
12:48:10	34.80	34.95	34.80	-0.40	10	9164
12:48:05	34.80	34.95	34.80	-0.40	2	9154
12:48:03	34.80	34.95	34.80	-0.40	7	9152
12:47:43	34.80	34.95	34.80	-0.40	7	9145
12:47:41	34.80	34.95	34.95	-0.25	4	9138
12:47:39	34.80	34.95	34.80	-0.40	2	9134
12:47:21	34.85	34.95	34.80	-0.40	4	9132
12:47:21	34.85	34.95	34.85	-0.35	3	9128
12:47:12	34.85	34.95	34.85	-0.35	2	9125
12:47:01	34.80	34.95	34.80	-0.40	7	9123
12:46:46	34.80	34.95	34.80	-0.40	2	9116
12:46:39	34.85	34.95	34.85	-0.35	7	9114
12:46:21	34.85	34.95	34.85	-0.35	2	9107
12:46:18	34.90	34.95	34.90	-0.30	7	9105
12:45:57	34.80	34.95	34.80	-0.40	7	9098
12:45:55	34.80	34.95	34.80	-0.40	2	9091
12:45:36	34.80	34.95	34.80	-0.40	7	9089
12:45:28	34.85	34.95	34.80	-0.40	1	9082
12:45:28	34.85	34.95	34.85	-0.35	1	9081
12:45:15	34.80	34.95	34.80	-0.40	7	9080
12:45:12	34.85	34.95	34.85	-0.35	4	9073
12:45:08	34.90	34.95	34.90	-0.30	4	9069
12:45:02	34.85	34.95	34.85	-0.35	2	9065
12:44:54	34.85	34.95	34.80	-0.40	5	9063
12:44:54	34.85	34.95	34.85	-0.35	2	9058
12:44:36	34.85	34.95	34.85	-0.35	2	9056
12:44:33	34.85	34.95	34.80	-0.40	2	9054
12:44:33	34.85	34.95	34.85	-0.35	5	9052
12:44:12	34.80	34.95	34.80	-0.40	7	9047
12:44:10	34.80	34.95	34.80	-0.40	2	9040
12:43:51	34.80	34.95	34.95	-0.25	3	9038
12:43:51	34.85	34.95	34.80	-0.40	6	9035
12:43:51	34.85	34.95	34.85	-0.35	1	9029
12:43:45	34.85	34.95	34.85	-0.35	2	9028
12:43:33	34.85	34.95	34.85	-0.35	2	9026
12:43:30	34.85	34.95	34.85	-0.35	7	9024
12:43:24	34.85	34.95	34.95	-0.25	1	9017
12:43:18	34.85	34.95	34.85	-0.35	2	9016
12:43:10	34.80	34.95	34.95	-0.25	3	9014
12:43:09	34.80	34.95	34.80	-0.40	7	9011
12:42:53	34.85	34.95	34.80	-0.40	1	9004
12:42:53	34.85	34.95	34.85	-0.35	1	9003
12:42:48	34.85	34.95	34.85	-0.35	7	9002
12:42:27	34.85	34.95	34.85	-0.35	7	8995
12:42:27	34.85	34.95	34.85	-0.35	2	8988
12:42:06	34.85	34.95	34.85	-0.35	7	8986
12:42:01	34.80	34.95	34.95	-0.25	3	8979
12:42:00	34.85	34.95	34.85	-0.35	2	8976
12:41:57	34.80	34.95	34.80	-0.40	9	8974
12:41:56	34.80	34.90	34.90	-0.30	5	8965
12:41:56	34.85	34.90	34.85	-0.35	7	8960
12:41:54	34.85	34.90	34.90	-0.30	5	8953
12:41:46	34.85	34.95	34.95	-0.25	3	8948
12:41:45	34.90	34.95	34.85	-0.35	2	8945
12:41:45	34.90	34.95	34.90	-0.30	5	8943
12:41:34	34.90	34.95	34.90	-0.30	2	8938
12:41:24	34.90	34.95	34.90	-0.30	7	8936
12:41:09	34.85	34.95	34.85	-0.35	2	8929
12:41:04	34.85	34.90	34.90	-0.30	4	8927
12:41:03	34.90	34.95	34.90	-0.30	2	8923
12:41:03	34.85	34.95	34.85	-0.35	7	8921
12:40:43	34.85	34.95	34.85	-0.35	2	8914
12:40:43	34.90	34.95	34.85	-0.35	3	8912
12:40:43	34.90	34.95	34.90	-0.30	4	8909
12:40:21	34.85	34.95	34.85	-0.35	7	8905
12:40:17	34.85	34.95	34.95	-0.25	3	8898
12:40:16	34.85	34.95	34.85	-0.35	2	8895
12:40:03	34.85	34.95	34.95	-0.25	1	8893
12:40:01	34.90	34.95	34.85	-0.35	5	8892
12:40:01	34.90	34.95	34.90	-0.30	2	8887
12:40:01	34.90	34.95	34.90	-0.30	1	8885
12:39:51	34.90	34.95	34.90	-0.30	2	8884
12:39:39	34.90	34.95	34.85	-0.35	6	8882
12:39:39	34.90	34.95	34.90	-0.30	1	8876
12:39:25	34.90	34.95	34.90	-0.30	2	8875
12:39:18	34.90	34.95	34.95	-0.25	3	8873
12:39:18	34.90	34.95	34.90	-0.30	7	8870
12:39:17	34.90	34.95	34.95	-0.25	3	8863
12:38:59	34.90	34.95	34.90	-0.30	2	8860
12:38:57	34.90	34.95	34.90	-0.30	7	8858
12:38:47	34.90	34.95	34.95	-0.25	1	8851
12:38:38	34.90	34.95	34.95	-0.25	3	8850
12:38:36	34.90	34.95	34.90	-0.30	7	8847
12:38:32	34.90	34.95	34.90	-0.30	2	8840
12:38:15	34.90	34.95	34.90	-0.30	7	8838
12:38:06	34.90	34.95	34.90	-0.30	2	8831
12:37:54	34.90	34.95	34.90	-0.30	7	8829
12:37:41	34.85	34.95	34.85	-0.35	2	8822
12:37:33	34.85	34.95	34.85	-0.35	7	8820
12:37:15	34.85	34.95	34.85	-0.35	2	8813
12:37:13	34.85	34.95	34.95	-0.25	4	8811
12:37:13	34.85	34.95	34.85	-0.35	7	8807
12:36:51	34.90	35.00	34.85	-0.35	1	8800
12:36:51	34.90	35.00	34.90	-0.30	6	8799
12:36:48	34.90	35.00	34.90	-0.30	2	8793
12:36:30	34.90	35.00	34.90	-0.30	7	8791
12:36:23	34.90	35.05	34.90	-0.30	2	8784
12:36:13	34.90	35.05	34.90	-0.30	3	8782
12:36:13	34.90	35.00	34.90	-0.30	1	8779
12:36:12	34.95	35.00	34.95	-0.25	1	8778
12:36:11	34.95	35.00	34.90	-0.30	6	8777
12:36:11	34.95	35.00	34.95	-0.25	1	8771
12:36:09	34.90	35.00	35.00	-0.20	6	8770
12:36:08	35.00	35.05	35.00	-0.20	28	8764
12:36:08	35.00	35.05	35.00	-0.20	1	8736
12:36:08	35.00	35.05	35.00	-0.20	3	8735
12:36:08	35.00	35.05	35.00	-0.20	2	8732
12:36:08	35.00	35.05	35.00	-0.20	3	8730
12:36:08	34.95	35.00	35.00	-0.20	5	8727
12:36:07	34.95	35.00	35.00	-0.20	2	8722
12:36:07	34.90	34.95	34.95	-0.25	9	8720
12:35:57	34.90	34.95	34.90	-0.30	2	8711
12:35:49	34.90	34.95	34.95	-0.25	1	8709
12:35:48	34.90	34.95	34.90	-0.30	7	8708
12:35:47	34.90	34.95	34.95	-0.25	1	8701
12:35:38	34.90	34.95	34.95	-0.25	1	8700
12:35:30	34.85	34.95	34.85	-0.35	2	8699
12:35:28	34.90	34.95	34.90	-0.30	12	8697
12:35:27	34.90	34.95	34.90	-0.30	7	8685
12:35:15	34.90	34.95	34.95	-0.25	4	8678
12:35:13	34.90	34.95	34.95	-0.25	1	8674
12:35:06	34.90	34.95	34.90	-0.30	16	8673
12:35:06	34.90	34.95	34.90	-0.30	7	8657
12:35:04	34.90	34.95	34.90	-0.30	2	8650
12:34:45	34.90	34.95	34.90	-0.30	7	8648
12:34:38	34.90	34.95	34.90	-0.30	2	8641
12:34:38	34.90	34.95	34.95	-0.25	6	8639
12:34:36	34.85	34.90	34.90	-0.30	32	8633
12:34:24	34.85	34.90	34.85	-0.35	7	8601
12:34:12	34.85	34.90	34.85	-0.35	2	8594
12:34:03	34.85	34.90	34.85	-0.35	7	8592
12:33:47	34.85	34.90	34.85	-0.35	2	8585
12:33:45	34.85	34.90	34.90	-0.30	3	8583
12:33:42	34.80	34.90	34.90	-0.30	4	8580
12:33:42	34.85	34.90	34.85	-0.35	1	8576
12:33:42	34.85	34.90	34.85	-0.35	7	8575
12:33:21	34.80	34.90	34.80	-0.40	7	8568
12:33:20	34.80	34.90	34.80	-0.40	2	8561
12:33:19	34.80	34.85	34.85	-0.35	3	8559
12:33:00	34.85	34.95	34.80	-0.40	3	8556
12:33:00	34.85	34.95	34.85	-0.35	4	8553
12:32:55	34.85	34.95	34.85	-0.35	2	8549
12:32:40	34.85	34.95	34.85	-0.35	7	8547
12:32:29	34.85	34.95	34.85	-0.35	2	8540
12:32:22	34.80	34.95	34.95	-0.25	4	8538
12:32:22	34.80	34.95	34.80	-0.40	4	8534
12:32:20	34.85	34.95	34.80	-0.40	4	8530
12:32:20	34.85	34.95	34.85	-0.35	3	8526
12:32:02	34.85	34.95	34.85	-0.35	2	8523
12:32:00	34.85	34.95	34.85	-0.35	7	8521
12:31:55	34.85	34.95	34.95	-0.25	10	8514
12:31:40	34.80	34.95	34.95	-0.25	3	8504
12:31:40	34.85	34.95	34.85	-0.35	7	8501
12:31:36	34.85	34.95	34.85	-0.35	2	8494
12:31:20	34.85	34.95	34.85	-0.35	7	8492
12:31:11	34.85	34.95	34.85	-0.35	2	8485
12:31:00	34.85	34.95	34.85	-0.35	7	8483
12:30:45	34.90	34.95	34.85	-0.35	1	8476
12:30:45	34.90	34.95	34.90	-0.30	1	8475
12:30:40	34.90	34.95	34.95	-0.25	3	8474
12:30:40	34.90	34.95	34.90	-0.30	7	8471
12:30:20	34.85	34.95	34.85	-0.35	7	8464
12:30:19	34.85	34.95	34.85	-0.35	2	8457
12:30:00	34.85	34.95	34.85	-0.35	7	8455
12:30:00	34.85	34.95	34.85	-0.35	1	8448
12:29:53	34.85	34.95	34.85	-0.35	2	8447
12:29:45	34.85	34.90	34.90	-0.30	2	8445
12:29:40	34.90	34.95	34.85	-0.35	4	8443
12:29:40	34.90	34.95	34.90	-0.30	3	8439
12:29:27	34.85	34.95	34.85	-0.35	2	8436
12:29:22	34.85	34.90	34.90	-0.30	4	8434
12:29:22	34.85	34.90	34.90	-0.30	3	8430
12:29:22	34.85	34.90	34.90	-0.30	3	8427
12:29:21	34.85	34.90	34.90	-0.30	1	8424
12:29:21	34.85	34.95	34.85	-0.35	17	8423
12:29:20	34.85	34.95	34.85	-0.35	7	8406
12:29:01	34.85	34.95	34.85	-0.35	2	8399
12:29:00	34.85	34.95	34.85	-0.35	7	8397
12:28:44	34.85	34.95	34.95	-0.25	3	8390
12:28:40	34.85	34.95	34.85	-0.35	7	8387
12:28:25	34.85	34.95	34.95	-0.25	1	8380
12:28:21	34.85	34.95	34.95	-0.25	1	8379
12:28:20	34.85	34.95	34.85	-0.35	7	8378
12:28:00	34.85	34.95	34.85	-0.35	7	8371
12:27:42	34.85	34.95	34.95	-0.25	3	8364
12:27:40	34.85	34.95	34.85	-0.35	7	8361
12:27:20	34.85	34.95	34.85	-0.35	7	8354
12:27:00	34.90	34.95	34.85	-0.35	5	8347
12:27:00	34.90	34.95	34.90	-0.30	2	8342
12:26:57	34.90	34.95	34.90	-0.30	1	8340
12:26:40	34.85	34.95	34.85	-0.35	7	8339
12:26:22	34.85	34.95	34.95	-0.25	3	8332
12:26:20	34.85	34.95	34.85	-0.35	7	8329
12:26:20	34.85	34.95	34.85	-0.35	9	8322
12:26:18	34.90	34.95	34.90	-0.30	7	8313
12:26:00	34.85	34.95	34.85	-0.35	7	8306
12:25:40	34.85	34.95	34.95	-0.25	3	8299
12:25:40	34.90	34.95	34.85	-0.35	6	8296
12:25:40	34.90	34.95	34.90	-0.30	1	8290
12:25:20	34.90	34.95	34.90	-0.30	7	8289
12:25:00	34.85	34.95	34.85	-0.35	7	8282
12:24:40	34.90	34.95	34.85	-0.35	5	8275
12:24:40	34.90	34.95	34.90	-0.30	2	8270
12:24:33	34.90	34.95	34.95	-0.25	3	8268
12:24:29	34.90	34.95	34.95	-0.25	1	8265
12:24:23	34.90	34.95	34.90	-0.30	2	8264
12:24:20	34.90	34.95	34.90	-0.30	7	8262
12:24:00	34.90	34.95	34.90	-0.30	7	8255
12:23:40	34.90	34.95	34.90	-0.30	7	8248
12:23:20	34.85	34.95	34.95	-0.25	2	8241
12:23:20	34.85	34.95	34.85	-0.35	5	8239
12:23:20	34.85	34.95	34.85	-0.35	7	8234
12:23:13	34.90	34.95	34.90	-0.30	2	8227
12:23:00	34.90	34.95	34.90	-0.30	7	8225
12:22:42	34.90	34.95	34.95	-0.25	2	8218
12:22:40	34.90	34.95	34.90	-0.30	7	8216
12:22:20	34.85	34.95	34.85	-0.35	7	8209
12:22:01	34.85	34.95	34.95	-0.25	3	8202
12:22:00	34.85	34.95	34.85	-0.35	7	8199
12:21:40	34.85	34.95	34.85	-0.35	7	8192
12:21:20	34.85	34.95	34.85	-0.35	7	8185
12:21:00	34.85	34.95	34.85	-0.35	7	8178
12:20:45	34.85	34.95	34.95	-0.25	1	8171
12:20:40	34.85	34.95	34.85	-0.35	7	8170
12:20:34	34.85	34.95	34.95	-0.25	1	8163
12:20:20	34.85	34.95	34.95	-0.25	1	8162
12:20:20	34.90	34.95	34.85	-0.35	4	8161
12:20:20	34.90	34.95	34.90	-0.30	3	8157
12:20:10	34.85	34.95	34.95	-0.25	1	8154
12:20:09	34.90	35.00	34.90	-0.30	8	8153
12:20:08	34.95	35.00	34.95	-0.25	1	8145
12:20:00	34.90	35.00	35.00	-0.20	1	8144
12:20:00	34.95	35.00	34.90	-0.30	4	8143
12:20:00	34.95	35.00	34.95	-0.25	3	8139
12:19:40	34.95	35.00	34.95	-0.25	7	8136
12:19:22	34.95	35.00	35.00	-0.20	1	8129
12:19:20	34.95	35.00	34.95	-0.25	7	8128
12:19:08	34.90	35.00	35.00	-0.20	2	8121
12:19:06	34.90	34.95	34.95	-0.25	21	8119
12:19:01	34.90	34.95	34.95	-0.25	1	8098
12:19:00	34.80	34.95	34.80	-0.40	7	8097
12:18:41	34.80	34.95	34.95	-0.25	1	8090
12:18:40	34.85	34.95	34.80	-0.40	3	8089
12:18:40	34.85	34.95	34.85	-0.35	4	8086
12:18:31	34.80	34.95	34.95	-0.25	1	8082
12:18:31	34.90	34.95	34.90	-0.30	3	8081
12:18:31	34.85	34.90	34.90	-0.30	3	8078
12:18:26	34.85	34.90	34.90	-0.30	2	8075
12:18:20	34.80	34.90	34.80	-0.40	7	8073
12:18:00	34.85	34.90	34.80	-0.40	3	8066
12:18:00	34.85	34.90	34.85	-0.35	4	8063
12:17:40	34.85	34.95	34.80	-0.40	4	8059
12:17:40	34.85	34.95	34.85	-0.35	3	8055
12:17:20	34.85	34.95	34.95	-0.25	3	8052
12:17:20	34.90	34.95	34.90	-0.30	1	8049
12:17:20	34.85	34.95	34.85	-0.35	7	8048
12:17:15	34.85	34.90	34.90	-0.30	10	8041
12:17:06	34.80	34.90	34.80	-0.40	3	8031
12:17:06	34.85	34.90	34.85	-0.35	1	8028
12:17:05	34.85	34.90	34.85	-0.35	2	8027
12:17:00	34.80	34.90	34.80	-0.40	7	8025
12:16:56	34.80	34.90	34.90	-0.30	4	8018
12:16:56	34.80	34.85	34.85	-0.35	12	8014
12:16:40	34.80	34.85	34.80	-0.40	7	8002
12:16:20	34.80	34.85	34.80	-0.40	7	7995
12:16:00	34.80	34.85	34.80	-0.40	7	7988
12:15:41	34.80	34.85	34.85	-0.35	4	7981
12:15:40	34.80	34.85	34.80	-0.40	7	7977
12:15:20	34.80	34.85	34.80	-0.40	7	7970
12:15:07	34.80	34.85	34.85	-0.35	1	7963
12:15:00	34.80	34.90	34.80	-0.40	7	7962
12:14:40	34.80	34.90	34.80	-0.40	7	7955
12:14:20	34.85	34.90	34.80	-0.40	6	7948
12:14:20	34.85	34.90	34.85	-0.35	1	7942
12:14:02	34.85	34.90	34.90	-0.30	4	7941
12:14:00	34.80	34.90	34.80	-0.40	7	7937
12:13:40	34.80	34.90	34.80	-0.40	7	7930
12:13:38	34.80	34.90	34.80	-0.40	3	7923
12:13:38	34.85	34.90	34.85	-0.35	5	7920
12:13:20	34.80	34.90	34.80	-0.40	7	7915
12:13:00	34.80	34.90	34.80	-0.40	7	7908
12:12:40	34.80	34.90	34.90	-0.30	4	7901
12:12:40	34.80	34.90	34.80	-0.40	7	7897
12:12:20	34.85	34.90	34.80	-0.40	6	7890
12:12:20	34.85	34.90	34.85	-0.35	1	7884
12:12:16	34.85	34.90	34.90	-0.30	2	7883
12:12:00	34.85	34.90	34.80	-0.40	5	7881
12:12:00	34.85	34.90	34.85	-0.35	2	7876
12:11:51	34.80	34.90	34.90	-0.30	1	7874
12:11:40	34.85	34.90	34.80	-0.40	5	7873
12:11:40	34.85	34.90	34.85	-0.35	2	7868
12:11:20	34.80	34.90	34.80	-0.40	7	7866
12:11:03	34.80	34.90	34.90	-0.30	4	7859
12:11:00	34.80	34.90	34.80	-0.40	7	7855
12:10:40	34.85	34.90	34.80	-0.40	6	7848
12:10:40	34.85	34.90	34.85	-0.35	1	7842
12:10:21	34.80	34.90	34.80	-0.40	2	7841
12:10:20	34.80	34.90	34.80	-0.40	7	7839
12:10:12	34.80	34.90	34.80	-0.40	4	7832
12:10:12	34.85	34.90	34.85	-0.35	3	7828
12:10:00	34.80	34.90	34.80	-0.40	7	7825
12:09:44	34.80	34.90	34.90	-0.30	4	7818
12:09:40	34.80	34.90	34.80	-0.40	7	7814
12:09:21	34.80	34.90	34.80	-0.40	2	7807
12:09:20	34.80	34.90	34.80	-0.40	7	7805
12:09:00	34.85	34.90	34.80	-0.40	6	7798
12:09:00	34.85	34.90	34.85	-0.35	1	7792
12:08:55	34.85	34.90	34.85	-0.35	1	7791
12:08:40	34.85	34.90	34.80	-0.40	5	7790
12:08:40	34.85	34.90	34.85	-0.35	2	7785
12:08:32	34.85	34.90	34.85	-0.35	1	7783
12:08:21	34.80	34.90	34.80	-0.40	5	7782
12:08:20	34.80	34.90	34.80	-0.40	7	7777
12:08:00	34.85	34.90	34.80	-0.40	6	7770
12:08:00	34.85	34.90	34.85	-0.35	1	7764
12:07:53	34.85	34.90	34.85	-0.35	1	7763
12:07:40	34.80	34.90	34.80	-0.40	7	7762
12:07:36	34.80	34.90	34.90	-0.30	1	7755
12:07:20	34.80	34.90	34.90	-0.30	3	7754
12:07:20	34.85	34.90	34.80	-0.40	4	7751
12:07:20	34.85	34.90	34.85	-0.35	3	7747
12:07:15	34.85	34.90	34.90	-0.30	1	7744
12:07:11	34.85	34.95	34.85	-0.35	1	7743
12:07:11	34.90	34.95	34.90	-0.30	1	7742
12:07:00	34.85	34.95	34.85	-0.35	7	7741
12:06:46	34.90	34.95	34.90	-0.30	1	7734
12:06:41	34.85	34.95	34.85	-0.35	4	7733
12:06:40	34.85	34.95	34.85	-0.35	7	7729
12:06:40	34.85	34.95	34.85	-0.35	2	7722
12:06:29	34.85	34.95	34.95	-0.25	4	7720
12:06:29	34.85	34.95	34.85	-0.35	7	7716
12:06:20	34.85	34.95	34.85	-0.35	7	7709
12:06:15	34.85	34.90	34.90	-0.30	1	7702
12:06:15	34.85	34.90	34.90	-0.30	5	7701
12:06:15	34.85	34.90	34.90	-0.30	5	7696
12:06:01	34.85	34.90	34.85	-0.35	3	7691
12:06:00	34.85	34.90	34.85	-0.35	7	7688
12:05:41	34.90	34.95	34.90	-0.30	3	7681
12:05:40	34.85	35.00	34.85	-0.35	7	7678
12:05:20	34.85	35.00	34.85	-0.35	7	7671
12:05:00	34.85	35.00	34.85	-0.35	7	7664
12:04:45	34.85	35.00	35.00	-0.20	1	7657
12:04:40	34.85	35.00	34.85	-0.35	7	7656
12:04:23	34.85	35.00	35.00	-0.20	3	7649
12:04:21	34.85	35.00	34.85	-0.35	2	7646
12:04:20	34.90	35.00	34.85	-0.35	4	7644
12:04:20	34.90	35.00	34.90	-0.30	3	7640
12:04:00	34.90	35.00	34.90	-0.30	7	7637
12:03:41	34.90	35.00	34.90	-0.30	1	7630
12:03:40	34.90	35.00	34.90	-0.30	7	7629
12:03:22	34.90	35.05	34.90	-0.30	2	7622
12:03:22	34.95	35.05	34.95	-0.25	1	7620
12:03:21	34.95	35.05	34.95	-0.25	1	7619
12:03:20	34.95	35.05	34.90	-0.30	6	7618
12:03:20	34.95	35.05	34.95	-0.25	1	7612
12:03:01	34.90	35.05	34.90	-0.30	1	7611
12:03:00	34.95	35.05	34.90	-0.30	6	7610
12:03:00	34.95	35.05	34.95	-0.25	1	7604
12:02:55	34.90	35.05	34.90	-0.30	1	7603
12:02:54	35.00	35.05	35.00	-0.20	1	7602
12:02:43	34.90	35.00	35.00	-0.20	3	7601
12:02:41	34.90	35.00	34.90	-0.30	1	7598
12:02:40	34.90	35.00	34.90	-0.30	7	7597
12:02:33	34.90	35.00	35.00	-0.20	1	7590
12:02:21	34.90	35.05	34.90	-0.30	1	7589
12:02:20	34.90	35.05	34.90	-0.30	7	7588
12:02:19	34.90	35.05	34.90	-0.30	1	7581
12:02:19	34.90	35.00	35.00	-0.20	5	7580
12:02:18	34.90	35.00	35.00	-0.20	6	7575
12:02:18	34.90	34.95	34.95	-0.25	35	7569
12:02:18	34.90	34.95	34.95	-0.25	14	7534
12:02:18	34.90	34.95	34.95	-0.25	10	7520
12:02:04	34.90	34.95	34.95	-0.25	3	7510
12:02:00	34.90	34.95	34.90	-0.30	7	7507
12:01:44	34.90	34.95	34.90	-0.30	1	7500
12:01:44	34.90	34.95	34.90	-0.30	2	7499
12:01:40	34.90	34.95	34.90	-0.30	7	7497
12:01:20	34.90	35.00	34.90	-0.30	7	7490
12:01:02	34.95	35.00	35.00	-0.20	3	7483
12:01:00	34.90	35.05	34.90	-0.30	7	7480
12:00:40	34.95	35.05	34.90	-0.30	5	7473
12:00:40	34.95	35.05	34.95	-0.25	2	7468
12:00:20	34.95	35.05	34.90	-0.30	2	7466
12:00:20	34.95	35.05	34.95	-0.25	5	7464
12:00:00	34.95	35.05	34.95	-0.25	7	7459
11:59:40	34.95	35.05	35.05	-0.15	3	7452
11:59:40	34.95	35.05	34.95	-0.25	7	7449
11:59:20	34.95	35.05	34.95	-0.25	7	7442
11:59:00	34.95	35.05	34.95	-0.25	7	7435
11:58:40	34.95	35.05	34.95	-0.25	7	7428
11:58:21	34.95	35.05	35.05	-0.15	2	7421
11:58:20	34.95	35.05	34.95	-0.25	7	7419
11:58:00	34.95	35.05	34.95	-0.25	7	7412
11:57:41	34.95	35.05	35.05	-0.15	1	7405
11:57:40	34.95	35.05	35.05	-0.15	2	7404
11:57:40	34.95	35.05	34.95	-0.25	7	7402
11:57:20	34.90	35.05	34.90	-0.30	7	7395
11:57:03	35.00	35.05	35.00	-0.20	1	7388
11:57:00	34.95	35.05	34.95	-0.25	7	7387
11:56:40	34.90	35.05	35.05	-0.15	2	7380
11:56:40	34.95	35.05	34.90	-0.30	2	7378
11:56:40	34.95	35.05	34.95	-0.25	5	7376
11:56:20	34.95	35.05	34.95	-0.25	7	7371
11:56:13	34.95	35.00	35.00	-0.20	3	7364
11:56:03	34.90	35.00	35.00	-0.20	2	7361
11:56:00	34.90	35.00	34.90	-0.30	7	7359
11:55:40	34.95	35.00	34.90	-0.30	4	7352
11:55:40	34.95	35.00	34.95	-0.25	3	7348
11:55:40	34.95	35.00	35.00	-0.20	1	7345
11:55:21	34.95	35.05	35.05	-0.15	2	7344
11:55:20	34.95	35.05	34.95	-0.25	7	7342
11:55:18	35.00	35.05	35.05	-0.15	4	7335
11:55:18	35.00	35.05	35.00	-0.20	2	7331
11:55:18	34.95	35.00	35.00	-0.20	13	7329
11:55:18	34.95	35.00	35.00	-0.20	58	7316
11:55:03	34.90	35.00	35.00	-0.20	2	7258
11:55:00	34.90	35.00	34.90	-0.30	7	7256
11:54:40	34.90	35.00	34.90	-0.30	7	7249
11:54:20	34.90	35.00	35.00	-0.20	2	7242
11:54:20	34.90	35.00	34.90	-0.30	7	7240
11:54:13	34.90	35.00	34.90	-0.30	9	7233
11:54:00	34.90	35.00	35.00	-0.20	2	7224
11:54:00	34.95	35.00	34.90	-0.30	5	7222
11:54:00	34.95	35.00	34.95	-0.25	2	7217
11:53:48	34.95	35.00	35.00	-0.20	1	7215
11:53:40	34.90	35.00	34.90	-0.30	7	7214
11:53:20	34.95	35.00	34.90	-0.30	1	7207
11:53:20	34.95	35.00	34.95	-0.25	6	7206
11:53:01	34.95	35.00	35.00	-0.20	2	7200
11:53:01	34.95	35.00	34.95	-0.25	7	7198
11:52:41	34.95	35.00	34.95	-0.25	7	7191
11:52:21	34.90	35.00	35.00	-0.20	2	7184
11:52:21	34.95	35.00	34.90	-0.30	6	7182
11:52:21	34.95	35.00	34.95	-0.25	1	7176
11:52:01	34.95	35.00	34.90	-0.30	5	7175
11:52:01	34.95	35.00	34.95	-0.25	2	7170
11:51:53	34.90	35.00	35.00	-0.20	1	7168
11:51:41	34.95	35.00	34.90	-0.30	6	7167
11:51:41	34.95	35.00	34.95	-0.25	1	7161
11:51:21	34.90	35.00	35.00	-0.20	2	7160
11:51:21	34.95	35.00	34.90	-0.30	2	7158
11:51:21	34.95	35.00	34.95	-0.25	5	7156
11:51:08	34.95	35.00	34.95	-0.25	3	7151
11:51:01	34.95	35.00	34.95	-0.25	7	7148
11:50:43	34.95	35.00	35.00	-0.20	2	7141
11:50:41	34.95	35.00	34.95	-0.25	7	7139
11:50:21	34.95	35.00	34.95	-0.25	7	7132
11:50:18	34.95	35.00	35.00	-0.20	1	7125
11:50:06	34.95	35.00	35.00	-0.20	1	7124
11:50:01	34.90	35.00	35.00	-0.20	3	7123
11:50:01	34.95	35.00	34.90	-0.30	4	7120
11:50:01	34.95	35.00	34.95	-0.25	3	7116
11:49:44	34.95	35.00	34.95	-0.25	1	7113
11:49:41	34.95	35.00	34.95	-0.25	7	7112
11:49:21	34.95	35.00	34.95	-0.25	7	7105
11:49:01	34.95	35.00	34.95	-0.25	7	7098
11:48:41	34.95	35.00	35.00	-0.20	3	7091
11:48:41	34.95	35.00	34.95	-0.25	7	7088
11:48:24	34.95	35.00	35.00	-0.20	1	7081
11:48:21	34.95	35.00	34.95	-0.25	7	7080
11:48:03	34.95	35.00	34.95	-0.25	8	7073
11:48:01	34.95	35.00	34.95	-0.25	7	7065
11:47:44	34.90	35.00	35.00	-0.20	3	7058
11:47:41	34.90	35.00	34.90	-0.30	7	7055
11:47:22	34.90	35.00	34.90	-0.30	7	7048
11:47:01	34.90	35.00	34.90	-0.30	7	7041
11:46:50	34.95	35.00	34.95	-0.25	1	7034
11:46:43	34.95	35.00	35.00	-0.20	4	7033
11:46:41	34.95	35.00	34.95	-0.25	1	7029
11:46:41	34.95	35.00	34.95	-0.25	2	7028
11:46:41	34.85	34.95	34.95	-0.25	11	7026
11:46:41	34.90	34.95	34.85	-0.35	6	7015
11:46:41	34.90	34.95	34.90	-0.30	1	7009
11:46:37	34.85	34.95	34.95	-0.25	1	7008
11:46:21	34.90	35.00	34.85	-0.35	1	7007
11:46:21	34.90	35.00	34.90	-0.30	6	7006
11:46:03	34.90	35.00	34.90	-0.30	1	7000
11:46:01	34.90	35.00	34.90	-0.30	7	6999
11:45:52	34.95	35.00	34.95	-0.25	1	6992
11:45:41	34.90	35.00	35.00	-0.20	3	6991
11:45:41	34.90	35.00	34.90	-0.30	7	6988
11:45:27	34.90	35.00	34.90	-0.30	2	6981
11:45:23	34.95	35.00	34.90	-0.30	5	6979
11:45:23	34.95	35.00	34.95	-0.25	2	6974
11:45:02	34.95	35.00	34.95	-0.25	3	6972
11:45:01	34.90	35.00	34.90	-0.30	7	6969
11:44:44	34.90	35.00	35.00	-0.20	1	6962
11:44:43	34.90	35.00	35.00	-0.20	3	6961
11:44:41	34.90	35.00	34.90	-0.30	7	6958
11:44:21	34.95	35.00	34.90	-0.30	4	6951
11:44:21	34.95	35.00	34.95	-0.25	3	6947
11:44:12	34.95	35.05	34.95	-0.25	3	6944
11:44:11	35.00	35.05	35.00	-0.20	2	6941
11:44:01	34.95	35.05	34.95	-0.25	7	6939
11:43:44	34.90	35.05	35.05	-0.15	3	6932
11:43:41	34.90	35.05	34.90	-0.30	7	6929
11:43:21	34.95	35.05	34.90	-0.30	2	6922
11:43:21	34.95	35.05	34.95	-0.25	5	6920
11:43:01	34.95	35.05	34.95	-0.25	7	6915
11:42:41	35.00	35.05	34.95	-0.25	2	6908
11:42:41	35.00	35.05	35.00	-0.20	5	6906
11:42:24	35.00	35.05	35.00	-0.20	1	6901
11:42:21	35.00	35.05	35.05	-0.15	3	6900
11:42:21	35.00	35.05	35.00	-0.20	7	6897
11:42:14	35.00	35.05	35.05	-0.15	1	6890
11:42:01	35.00	35.05	35.00	-0.20	7	6889
11:41:41	35.00	35.10	35.00	-0.20	7	6882
11:41:21	35.00	35.10	35.00	-0.20	7	6875
11:41:07	35.00	35.10	35.10	-0.10	3	6868
11:41:06	35.00	35.10	35.00	-0.20	8	6865
11:41:01	35.00	35.10	35.00	-0.20	7	6857
11:40:41	35.05	35.10	35.00	-0.20	5	6850
11:40:41	35.05	35.10	35.05	-0.15	2	6845
11:40:24	35.00	35.10	35.10	-0.10	3	6843
11:40:21	35.00	35.10	35.00	-0.20	7	6840
11:40:01	35.00	35.10	35.00	-0.20	7	6833
11:39:41	35.00	35.10	35.00	-0.20	7	6826
11:39:21	35.00	35.10	35.00	-0.20	7	6819
11:39:12	35.00	35.10	35.10	-0.10	1	6812
11:39:10	35.00	35.10	35.10	-0.10	1	6811
11:39:02	35.00	35.10	35.10	-0.10	3	6810
11:39:01	35.00	35.10	35.00	-0.20	7	6807
11:38:41	35.00	35.10	35.00	-0.20	7	6800
11:38:21	35.00	35.10	35.00	-0.20	7	6793
11:38:16	35.00	35.10	35.10	-0.10	1	6786
11:38:02	35.00	35.10	35.10	-0.10	3	6785
11:38:01	35.00	35.10	35.00	-0.20	7	6782
11:37:59	35.00	35.10	35.00	-0.20	6	6775
11:37:41	35.05	35.10	35.00	-0.20	2	6769
11:37:41	35.05	35.10	35.05	-0.15	5	6767
11:37:37	35.05	35.10	35.05	-0.15	10	6762
11:37:21	35.05	35.10	35.10	-0.10	3	6752
11:37:21	35.05	35.10	35.05	-0.15	7	6749
11:37:01	35.05	35.10	35.05	-0.15	7	6742
11:36:41	35.05	35.10	35.05	-0.15	7	6735
11:36:21	35.05	35.10	35.05	-0.15	7	6728
11:36:11	35.05	35.10	35.10	-0.10	1	6721
11:36:01	35.05	35.10	35.00	-0.20	5	6720
11:36:01	35.05	35.10	35.05	-0.15	2	6715
11:35:52	35.05	35.10	35.10	-0.10	3	6713
11:35:41	35.00	35.10	35.00	-0.20	7	6710
11:35:21	35.00	35.10	35.10	-0.10	3	6703
11:35:21	35.00	35.05	35.05	-0.15	1	6700
11:35:21	35.00	35.05	35.00	-0.20	7	6699
11:35:19	35.00	35.05	35.05	-0.15	2	6692
11:35:19	35.00	35.05	35.05	-0.15	1	6690
11:35:10	35.00	35.10	35.00	-0.20	1	6689
11:35:01	35.00	35.10	35.00	-0.20	7	6688
11:34:45	35.00	35.10	35.00	-0.20	4	6681
11:34:41	35.05	35.10	35.05	-0.15	7	6677
11:34:29	35.05	35.10	35.10	-0.10	1	6670
11:34:27	35.05	35.10	35.10	-0.10	1	6669
11:34:21	35.10	35.15	35.10	-0.10	2	6668
11:34:21	35.05	35.15	35.05	-0.15	7	6666
11:34:01	35.05	35.15	35.05	-0.15	7	6659
11:33:45	35.05	35.15	35.15	-0.05	3	6652
11:33:41	35.05	35.15	35.05	-0.15	7	6649
11:33:29	35.05	35.15	35.15	-0.05	1	6642
11:33:21	35.05	35.15	35.05	-0.15	7	6641
11:33:01	35.05	35.15	35.05	-0.15	7	6634
11:32:41	35.05	35.15	35.05	-0.15	7	6627
11:32:21	35.05	35.15	35.15	-0.05	4	6620
11:32:21	35.05	35.15	35.05	-0.15	7	6616
11:32:01	35.05	35.15	35.05	-0.15	7	6609
11:31:41	35.05	35.15	35.05	-0.15	7	6602
11:31:36	35.05	35.15	35.05	-0.15	9	6595
11:31:35	35.05	35.15	35.05	-0.15	2	6586
11:31:22	35.05	35.20	35.20	0	4	6584
11:31:21	35.05	35.20	35.05	-0.15	7	6580
11:31:01	35.10	35.20	35.05	-0.15	4	6573
11:31:01	35.10	35.20	35.10	-0.10	3	6569
11:30:41	35.10	35.20	35.10	-0.10	7	6566
11:30:21	35.10	35.20	35.10	-0.10	7	6559
11:30:01	35.10	35.20	35.10	-0.10	7	6552
11:29:45	35.05	35.20	35.20	0	4	6545
11:29:44	35.05	35.20	35.20	0	10	6541
11:29:41	35.10	35.20	35.05	-0.15	5	6531
11:29:41	35.10	35.20	35.10	-0.10	2	6526
11:29:21	35.10	35.20	35.10	-0.10	7	6524
11:29:01	35.10	35.20	35.10	-0.10	7	6517
11:28:41	35.10	35.20	35.10	-0.10	5	6510
11:28:41	35.10	35.20	35.10	-0.10	7	6505
11:28:29	35.15	35.20	35.15	-0.05	3	6498
11:28:21	35.15	35.20	35.10	-0.10	4	6495
11:28:21	35.15	35.20	35.15	-0.05	3	6491
11:28:01	35.10	35.20	35.10	-0.10	7	6488
11:27:41	35.15	35.20	35.10	-0.10	5	6481
11:27:41	35.15	35.20	35.15	-0.05	2	6476
11:27:21	35.15	35.20	35.10	-0.10	3	6474
11:27:21	35.15	35.20	35.15	-0.05	4	6471
11:27:01	35.15	35.20	35.10	-0.10	4	6467
11:27:01	35.15	35.20	35.15	-0.05	3	6463
11:26:41	35.10	35.25	35.10	-0.10	7	6460
11:26:21	35.10	35.25	35.10	-0.10	7	6453
11:26:01	35.10	35.25	35.25	+0.05	4	6446
11:26:01	35.15	35.25	35.15	-0.05	27	6442
11:26:01	35.15	35.25	35.15	-0.05	7	6415
11:25:41	35.20	35.25	35.20	0	7	6408
11:25:21	35.20	35.25	35.25	+0.05	4	6401
11:25:21	35.20	35.25	35.20	0	7	6397
11:25:01	35.20	35.25	35.20	0	7	6390
11:24:45	35.20	35.25	35.20	0	1	6383
11:24:41	35.20	35.25	35.20	0	7	6382
11:24:21	35.20	35.25	35.20	0	7	6375
11:24:04	35.20	35.25	35.20	0	1	6368
11:24:01	35.20	35.25	35.20	0	7	6367
11:23:44	35.20	35.25	35.25	+0.05	4	6360
11:23:43	35.20	35.25	35.20	0	9	6356
11:23:41	35.20	35.25	35.20	0	7	6347
11:23:21	35.20	35.25	35.20	0	7	6340
11:23:01	35.20	35.25	35.20	0	7	6333
11:22:41	35.20	35.25	35.20	0	7	6326
11:22:22	35.20	35.25	35.25	+0.05	4	6319
11:22:21	35.20	35.25	35.20	0	7	6315
11:22:12	35.20	35.25	35.25	+0.05	1	6308
11:22:01	35.20	35.25	35.20	0	7	6307
11:21:45	35.20	35.25	35.20	0	4	6300
11:21:41	35.20	35.25	35.20	0	7	6296
11:21:29	35.20	35.25	35.20	0	6	6289
11:21:21	35.20	35.25	35.25	+0.05	2	6283
11:21:21	35.20	35.25	35.20	0	7	6281
11:21:01	35.20	35.25	35.20	0	7	6274
11:20:41	35.20	35.25	35.20	0	7	6267
11:20:35	35.20	35.25	35.25	+0.05	2	6260
11:20:21	35.20	35.25	35.20	0	7	6258
11:20:01	35.20	35.25	35.20	0	7	6251
11:20:00	35.20	35.25	35.25	+0.05	1	6244
11:19:41	35.20	35.25	35.25	+0.05	1	6243
11:19:41	35.20	35.25	35.20	0	7	6242
11:19:22	35.20	35.25	35.25	+0.05	1	6235
11:19:21	35.20	35.25	35.20	0	7	6234
11:19:18	35.20	35.25	35.25	+0.05	1	6227
11:19:16	35.20	35.25	35.25	+0.05	1	6226
11:19:01	35.20	35.30	35.20	0	7	6225
11:18:41	35.20	35.30	35.30	+0.10	4	6218
11:18:41	35.25	35.30	35.20	0	3	6214
11:18:41	35.25	35.30	35.25	+0.05	4	6211
11:18:21	35.25	35.30	35.25	+0.05	7	6207
11:18:06	35.25	35.30	35.25	+0.05	2	6200
11:18:06	35.25	35.30	35.30	+0.10	1	6198
11:18:01	35.25	35.35	35.25	+0.05	7	6197
11:17:46	35.25	35.35	35.35	+0.15	3	6190
11:17:41	35.25	35.35	35.25	+0.05	7	6187
11:17:21	35.25	35.35	35.35	+0.15	4	6180
11:17:21	35.20	35.35	35.20	0	7	6176
11:17:01	35.20	35.35	35.20	0	7	6169
11:16:41	35.20	35.35	35.20	0	7	6162
11:16:21	35.25	35.35	35.20	0	4	6155
11:16:21	35.25	35.35	35.25	+0.05	3	6151
11:16:12	35.30	35.35	35.30	+0.10	1	6148
11:16:01	35.30	35.35	35.25	+0.05	6	6147
11:16:01	35.30	35.35	35.30	+0.10	1	6141
11:15:41	35.20	35.35	35.20	0	7	6140
11:15:21	35.25	35.35	35.20	0	1	6133
11:15:21	35.25	35.35	35.25	+0.05	6	6132
11:15:01	35.25	35.35	35.25	+0.05	7	6126
11:14:41	35.30	35.35	35.30	+0.10	7	6119
11:14:40	35.30	35.40	35.30	+0.10	1	6112
11:14:40	35.35	35.40	35.35	+0.15	1	6111
11:14:21	35.30	35.35	35.35	+0.15	3	6110
11:14:21	35.30	35.40	35.30	+0.10	7	6107
11:14:01	35.30	35.40	35.30	+0.10	7	6100
11:13:41	35.35	35.40	35.35	+0.15	7	6093
11:13:39	35.35	35.40	35.35	+0.15	3	6086
11:13:21	35.30	35.45	35.30	+0.10	7	6083
11:13:20	35.40	35.45	35.40	+0.20	1	6076
11:13:20	35.35	35.40	35.40	+0.20	3	6075
11:13:01	35.30	35.45	35.30	+0.10	7	6072
11:12:41	35.30	35.45	35.30	+0.10	7	6065
11:12:21	35.30	35.45	35.30	+0.10	7	6058
11:12:04	35.30	35.45	35.45	+0.25	4	6051
11:12:01	35.30	35.45	35.30	+0.10	7	6047
11:11:41	35.40	35.45	35.30	+0.10	4	6040
11:11:41	35.40	35.45	35.40	+0.20	4	6036
11:11:21	35.35	35.45	35.35	+0.15	8	6032
11:11:01	35.40	35.45	35.30	+0.10	4	6024
11:11:01	35.40	35.45	35.40	+0.20	4	6020
11:10:51	35.40	35.45	35.40	+0.20	1	6016
11:10:41	35.40	35.45	35.30	+0.10	5	6015
11:10:41	35.40	35.45	35.35	+0.15	1	6010
11:10:41	35.40	35.45	35.40	+0.20	2	6009
11:10:34	35.40	35.45	35.40	+0.20	1	6007
11:10:34	35.35	35.45	35.35	+0.15	5	6006
11:10:21	35.30	35.45	35.30	+0.10	8	6001
11:10:01	35.35	35.45	35.30	+0.10	6	5993
11:10:01	35.35	35.45	35.35	+0.15	2	5987
11:09:48	35.40	35.45	35.40	+0.20	1	5985
11:09:48	35.40	35.45	35.40	+0.20	3	5984
11:09:42	35.35	35.40	35.40	+0.20	4	5981
11:09:41	35.35	35.40	35.30	+0.10	6	5977
11:09:41	35.35	35.40	35.35	+0.15	2	5971
11:09:38	35.30	35.35	35.35	+0.15	7	5969
11:09:21	35.30	35.35	35.30	+0.10	8	5962
11:09:01	35.30	35.35	35.30	+0.10	8	5954
11:08:41	35.35	35.40	35.30	+0.10	1	5946
11:08:41	35.35	35.40	35.35	+0.15	7	5945
11:08:21	35.35	35.40	35.35	+0.15	8	5938
11:08:01	35.30	35.40	35.30	+0.10	8	5930
11:07:41	35.35	35.40	35.35	+0.15	8	5922
11:07:29	35.30	35.40	35.30	+0.10	7	5914
11:07:29	35.30	35.40	35.40	+0.20	1	5907
11:07:21	35.30	35.40	35.30	+0.10	8	5906
11:07:02	35.25	35.40	35.40	+0.20	4	5898
11:07:01	35.35	35.40	35.30	+0.10	5	5894
11:07:01	35.35	35.40	35.35	+0.15	3	5889
11:06:43	35.30	35.35	35.35	+0.15	14	5886
11:06:41	35.30	35.35	35.30	+0.10	8	5872
11:06:23	35.30	35.35	35.35	+0.15	4	5864
11:06:21	35.30	35.35	35.30	+0.10	8	5860
11:06:05	35.30	35.35	35.35	+0.15	2	5852
11:06:01	35.35	35.40	35.30	+0.10	7	5850
11:06:01	35.35	35.40	35.35	+0.15	1	5843
11:05:42	35.35	35.40	35.40	+0.20	3	5842
11:05:41	35.35	35.45	35.35	+0.15	8	5839
11:05:21	35.40	35.45	35.35	+0.15	4	5831
11:05:21	35.40	35.45	35.40	+0.20	4	5827
11:05:19	35.35	35.45	35.35	+0.15	4	5823
11:05:17	35.35	35.40	35.40	+0.20	1	5819
11:05:17	35.35	35.40	35.40	+0.20	6	5818
11:05:01	35.35	35.40	35.35	+0.15	8	5812
11:04:41	35.35	35.40	35.35	+0.15	8	5804
11:04:21	35.35	35.40	35.35	+0.15	8	5796
11:04:01	35.35	35.45	35.35	+0.15	8	5788
11:03:44	35.35	35.45	35.45	+0.25	4	5780
11:03:41	35.35	35.40	35.40	+0.20	15	5776
11:03:41	35.35	35.40	35.35	+0.15	8	5761
11:03:21	35.35	35.40	35.35	+0.15	8	5753
11:03:04	35.35	35.40	35.40	+0.20	3	5745
11:03:01	35.35	35.40	35.35	+0.15	8	5742
11:02:41	35.35	35.40	35.35	+0.15	8	5734
11:02:21	35.35	35.40	35.40	+0.20	4	5726
11:02:21	35.35	35.40	35.35	+0.15	8	5722
11:02:03	35.35	35.40	35.40	+0.20	3	5714
11:02:01	35.35	35.40	35.35	+0.15	8	5711
11:01:55	35.40	35.45	35.40	+0.20	1	5703
11:01:41	35.35	35.45	35.35	+0.15	8	5702
11:01:21	35.35	35.45	35.35	+0.15	8	5694
11:01:13	35.35	35.40	35.40	+0.20	4	5686
11:01:13	35.35	35.40	35.40	+0.20	3	5682
11:01:11	35.35	35.40	35.40	+0.20	4	5679
11:01:11	35.35	35.40	35.40	+0.20	2	5675
11:01:11	35.35	35.40	35.40	+0.20	2	5673
11:01:11	35.40	35.45	35.40	+0.20	1	5671
11:01:01	35.40	35.45	35.35	+0.15	7	5670
11:01:01	35.40	35.45	35.40	+0.20	1	5663
11:00:43	35.40	35.45	35.40	+0.20	2	5662
11:00:43	35.40	35.45	35.40	+0.20	1	5660
11:00:41	35.40	35.45	35.40	+0.20	8	5659
11:00:21	35.40	35.45	35.45	+0.25	1	5651
11:00:21	35.40	35.45	35.40	+0.20	8	5650
11:00:01	35.40	35.45	35.45	+0.25	1	5642
11:00:01	35.40	35.45	35.40	+0.20	8	5641
11:00:01	35.40	35.45	35.45	+0.25	1	5633
10:59:53	35.40	35.45	35.45	+0.25	1	5632
10:59:43	35.40	35.45	35.45	+0.25	3	5631
10:59:41	35.40	35.45	35.40	+0.20	8	5628
10:59:21	35.40	35.45	35.40	+0.20	8	5620
10:59:13	35.40	35.45	35.40	+0.20	1	5612
10:59:07	35.40	35.45	35.40	+0.20	2	5611
10:59:01	35.35	35.45	35.35	+0.15	8	5609
10:58:43	35.35	35.45	35.35	+0.15	1	5601
10:58:42	35.30	35.45	35.45	+0.25	3	5600
10:58:41	35.35	35.45	35.30	+0.10	5	5597
10:58:41	35.35	35.45	35.35	+0.15	3	5592
10:58:21	35.40	35.45	35.35	+0.15	6	5589
10:58:21	35.40	35.45	35.40	+0.20	2	5583
10:58:01	35.35	35.45	35.35	+0.15	8	5581
10:57:41	35.35	35.45	35.45	+0.25	3	5573
10:57:41	35.40	35.45	35.40	+0.20	8	5570
10:57:33	35.40	35.45	35.45	+0.25	1	5562
10:57:21	35.40	35.50	35.40	+0.20	8	5561
10:57:01	35.40	35.50	35.40	+0.20	8	5553
10:56:43	35.40	35.50	35.50	+0.30	2	5545
10:56:41	35.45	35.50	35.40	+0.20	7	5543
10:56:41	35.45	35.50	35.45	+0.25	1	5536
10:56:39	35.45	35.50	35.45	+0.25	2	5535
10:56:21	35.40	35.50	35.40	+0.20	8	5533
10:56:21	35.40	35.50	35.50	+0.30	4	5525
10:56:18	35.40	35.45	35.45	+0.25	29	5521
10:56:18	35.45	35.50	35.45	+0.25	1	5492
10:56:01	35.45	35.50	35.45	+0.25	8	5491
10:55:52	35.45	35.50	35.50	+0.30	1	5483
10:55:43	35.45	35.50	35.50	+0.30	3	5482
10:55:41	35.45	35.50	35.45	+0.25	8	5479
10:55:21	35.45	35.55	35.45	+0.25	8	5471
10:55:01	35.45	35.55	35.45	+0.25	8	5463
10:54:41	35.45	35.55	35.55	+0.35	2	5455
10:54:41	35.50	35.55	35.50	+0.30	8	5453
10:54:27	35.50	35.55	35.50	+0.30	2	5445
10:54:21	35.45	35.55	35.45	+0.25	8	5443
10:54:17	35.45	35.50	35.50	+0.30	4	5435
10:54:17	35.45	35.50	35.50	+0.30	1	5431
10:54:01	35.45	35.55	35.55	+0.35	2	5430
10:54:01	35.50	35.55	35.45	+0.25	2	5428
10:54:01	35.50	35.55	35.50	+0.30	6	5426
10:53:44	35.50	35.55	35.50	+0.30	1	5420
10:53:41	35.45	35.55	35.45	+0.25	8	5419
10:53:38	35.45	35.55	35.55	+0.35	2	5411
10:53:21	35.45	35.60	35.45	+0.25	8	5409
10:53:08	35.50	35.60	35.50	+0.30	2	5401
10:53:03	35.50	35.60	35.50	+0.30	2	5399
10:53:01	35.50	35.60	35.50	+0.30	8	5397
10:52:44	35.45	35.60	35.60	+0.40	3	5389
10:52:41	35.50	35.60	35.50	+0.30	8	5386
10:52:21	35.55	35.60	35.50	+0.30	1	5378
10:52:21	35.55	35.60	35.55	+0.35	7	5377
10:52:01	35.55	35.60	35.50	+0.30	4	5370
10:52:01	35.55	35.60	35.55	+0.35	4	5366
10:51:44	35.55	35.60	35.60	+0.40	3	5362
10:51:43	35.60	35.65	35.60	+0.40	17	5359
10:51:41	35.60	35.65	35.60	+0.40	8	5342
10:51:27	35.60	35.65	35.65	+0.45	4	5334
10:51:26	35.60	35.65	35.60	+0.40	1	5330
10:51:26	35.60	35.65	35.60	+0.40	3	5329
10:51:26	35.60	35.65	35.60	+0.40	19	5326
10:51:21	35.60	35.65	35.60	+0.40	8	5307
10:51:01	35.60	35.65	35.60	+0.40	8	5299
10:50:46	35.60	35.65	35.60	+0.40	3	5291
10:50:45	35.60	35.65	35.65	+0.45	2	5288
10:50:41	35.60	35.65	35.60	+0.40	8	5286
10:50:21	35.60	35.65	35.60	+0.40	8	5278
10:50:11	35.60	35.65	35.65	+0.45	1	5270
10:50:03	35.60	35.65	35.65	+0.45	2	5269
10:50:01	35.60	35.65	35.60	+0.40	8	5267
10:49:41	35.60	35.65	35.60	+0.40	8	5259
10:49:34	35.60	35.65	35.65	+0.45	2	5251
10:49:21	35.60	35.65	35.65	+0.45	2	5249
10:49:21	35.60	35.65	35.60	+0.40	8	5247
10:49:01	35.60	35.65	35.60	+0.40	8	5239
10:48:42	35.60	35.65	35.65	+0.45	2	5231
10:48:41	35.60	35.65	35.60	+0.40	8	5229
10:48:21	35.60	35.65	35.60	+0.40	8	5221
10:48:03	35.60	35.65	35.65	+0.45	2	5213
10:48:01	35.60	35.65	35.60	+0.40	8	5211
10:47:41	35.60	35.65	35.60	+0.40	8	5203
10:47:24	35.60	35.65	35.65	+0.45	2	5195
10:47:21	35.60	35.65	35.60	+0.40	8	5193
10:47:09	35.60	35.65	35.65	+0.45	1	5185
10:47:01	35.60	35.65	35.60	+0.40	8	5184
10:46:41	35.60	35.65	35.60	+0.40	8	5176
10:46:24	35.60	35.65	35.65	+0.45	2	5168
10:46:21	35.60	35.65	35.60	+0.40	8	5166
10:46:01	35.60	35.65	35.60	+0.40	8	5158
10:45:44	35.60	35.65	35.65	+0.45	2	5150
10:45:41	35.60	35.65	35.60	+0.40	8	5148
10:45:24	35.60	35.65	35.65	+0.45	1	5140
10:45:21	35.60	35.65	35.60	+0.40	8	5139
10:45:04	35.60	35.65	35.65	+0.45	2	5131
10:45:01	35.60	35.65	35.60	+0.40	8	5129
10:44:41	35.60	35.65	35.60	+0.40	8	5121
10:44:39	35.60	35.65	35.65	+0.45	2	5113
10:44:39	35.55	35.60	35.60	+0.40	1	5111
10:44:21	35.55	35.60	35.55	+0.35	8	5110
10:44:01	35.55	35.65	35.55	+0.35	8	5102
10:43:49	35.55	35.65	35.65	+0.45	3	5094
10:43:49	35.60	35.65	35.60	+0.40	1	5091
10:43:49	35.60	35.65	35.60	+0.40	1	5090
10:43:49	35.55	35.65	35.55	+0.35	3	5089
10:43:49	35.55	35.65	35.55	+0.35	2	5086
10:43:49	35.55	35.65	35.55	+0.35	6	5084
10:43:49	35.60	35.65	35.60	+0.40	1	5078
10:43:49	35.60	35.65	35.60	+0.40	2	5077
10:43:41	35.55	35.65	35.55	+0.35	8	5075
10:43:28	35.55	35.60	35.60	+0.40	3	5067
10:43:25	35.55	35.60	35.55	+0.35	20	5064
10:43:21	35.55	35.60	35.55	+0.35	8	5044
10:43:01	35.55	35.60	35.55	+0.35	8	5036
10:42:41	35.55	35.65	35.65	+0.45	2	5028
10:42:41	35.60	35.65	35.55	+0.35	7	5026
10:42:41	35.60	35.65	35.60	+0.40	1	5019
10:42:36	35.55	35.65	35.55	+0.35	2	5018
10:42:36	35.55	35.60	35.60	+0.40	1	5016
10:42:36	35.55	35.60	35.60	+0.40	1	5015
10:42:29	35.45	35.55	35.55	+0.35	1	5014
10:42:29	35.45	35.55	35.55	+0.35	1	5013
10:42:27	35.45	35.55	35.55	+0.35	4	5012
10:42:25	35.45	35.55	35.55	+0.35	28	5008
10:42:21	35.40	35.55	35.40	+0.20	8	4980
10:42:16	35.40	35.55	35.40	+0.20	1	4972
10:42:12	35.40	35.50	35.50	+0.30	2	4971
10:42:05	35.35	35.50	35.50	+0.30	6	4969
10:42:04	35.40	35.45	35.40	+0.20	40	4963
10:42:04	35.45	35.50	35.45	+0.25	1	4923
10:42:03	35.45	35.55	35.45	+0.25	1	4922
10:42:01	35.40	35.50	35.50	+0.30	4	4921
10:42:01	35.40	35.50	35.40	+0.20	8	4917
10:41:59	35.45	35.55	35.45	+0.25	1	4909
10:41:48	35.40	35.55	35.55	+0.35	3	4908
10:41:47	35.40	35.55	35.55	+0.35	1	4905
10:41:47	35.40	35.55	35.55	+0.35	2	4904
10:41:47	35.50	35.60	35.50	+0.30	18	4902
10:41:47	35.50	35.60	35.50	+0.30	14	4884
10:41:41	35.50	35.60	35.50	+0.30	8	4870
10:41:31	35.45	35.55	35.60	+0.40	9	4862
10:41:31	35.45	35.55	35.55	+0.35	1	4853
10:41:30	35.50	35.60	35.50	+0.30	5	4852
10:41:30	35.45	35.50	35.50	+0.30	1	4847
10:41:29	35.45	35.60	35.45	+0.25	1	4846
10:41:29	35.40	35.50	35.55	+0.35	4	4845
10:41:29	35.40	35.50	35.50	+0.30	1	4841
10:41:28	35.40	35.50	35.55	+0.35	3	4840
10:41:28	35.40	35.50	35.50	+0.30	5	4837
10:41:28	35.50	35.60	35.50	+0.30	1	4832
10:41:28	35.50	35.60	35.45	+0.25	98	4831
10:41:28	35.50	35.60	35.50	+0.30	1	4733
10:41:28	35.50	35.60	35.50	+0.30	1	4732
10:41:28	35.50	35.65	35.50	+0.30	23	4731
10:41:28	35.50	35.60	35.50	+0.30	10	4708
10:41:28	35.50	35.65	35.50	+0.30	1	4698
10:41:27	35.50	35.55	35.55	+0.35	1	4697
10:41:27	35.50	35.65	35.50	+0.30	31	4696
10:41:26	35.50	35.65	35.65	+0.45	2	4665
10:41:26	35.55	35.70	35.55	+0.35	12	4663
10:41:26	35.60	35.70	35.60	+0.40	36	4651
10:41:21	35.60	35.75	35.75	+0.55	2	4615
10:41:21	35.60	35.75	35.60	+0.40	8	4613
10:41:03	35.60	35.75	35.75	+0.55	2	4605
10:41:03	35.65	35.75	35.65	+0.45	6	4603
10:41:03	35.70	35.85	35.70	+0.50	13	4597
10:41:01	35.75	35.85	35.70	+0.50	1	4584
10:41:01	35.75	35.85	35.75	+0.55	7	4583
10:40:41	35.75	35.85	35.75	+0.55	8	4576
10:40:31	35.75	35.85	35.85	+0.65	2	4568
10:40:30	35.80	35.85	35.80	+0.60	5	4566
10:40:21	35.80	35.85	35.80	+0.60	8	4561
10:40:15	35.80	35.85	35.85	+0.65	2	4553
10:40:10	35.80	35.85	35.85	+0.65	1	4551
10:40:08	35.80	35.85	35.85	+0.65	1	4550
10:40:07	35.80	35.85	35.85	+0.65	2	4549
10:40:07	35.80	35.85	35.80	+0.60	10	4547
10:40:04	35.80	35.85	35.80	+0.60	8	4537
10:39:34	35.80	35.85	35.85	+0.65	9	4529
10:39:33	35.75	35.80	35.80	+0.60	81	4520
10:39:33	35.75	35.80	35.80	+0.60	1	4439
10:37:16	35.75	35.80	35.80	+0.60	3	4438
10:37:14	35.75	35.80	35.80	+0.60	3	4435
10:37:14	35.75	35.80	35.80	+0.60	5	4432
10:37:14	35.75	35.80	35.80	+0.60	1	4427
10:37:14	35.75	35.80	35.80	+0.60	1	4426
10:37:14	35.80	35.85	35.80	+0.60	2	4425
10:37:14	35.80	35.85	35.80	+0.60	10	4423
10:37:14	35.80	35.85	35.80	+0.60	30	4413
10:36:19	35.80	35.85	35.85	+0.65	1	4383
10:36:16	35.80	35.85	35.80	+0.60	10	4382
10:36:00	35.80	35.85	35.80	+0.60	1	4372
10:35:20	35.80	35.85	35.85	+0.65	1	4371
10:35:19	35.80	35.85	35.80	+0.60	10	4370
10:34:52	35.80	35.85	35.85	+0.65	4	4360
10:34:52	35.80	35.85	35.80	+0.60	30	4356
10:34:42	35.80	35.85	35.85	+0.65	1	4326
10:34:22	35.80	35.85	35.85	+0.65	1	4325
10:34:21	35.80	35.85	35.80	+0.60	10	4324
10:34:00	35.80	35.85	35.85	+0.65	1	4314
10:33:45	35.80	35.85	35.85	+0.65	2	4313
10:33:34	35.80	35.85	35.85	+0.65	1	4311
10:32:39	35.80	35.85	35.85	+0.65	1	4310
10:32:17	35.80	35.85	35.85	+0.65	2	4309
10:32:17	35.80	35.85	35.80	+0.60	14	4307
10:31:49	35.80	35.85	35.85	+0.65	1	4293
10:30:42	35.80	35.85	35.85	+0.65	1	4292
10:30:28	35.80	35.85	35.80	+0.60	2	4291
10:30:02	35.80	35.85	35.85	+0.65	1	4289
10:29:55	35.80	35.85	35.85	+0.65	1	4288
10:29:54	35.80	35.85	35.85	+0.65	3	4287
10:29:03	35.80	35.85	35.85	+0.65	1	4284
10:28:07	35.80	35.85	35.85	+0.65	1	4283
10:26:02	35.80	35.85	35.85	+0.65	1	4282
10:25:58	35.80	35.85	35.80	+0.60	2	4281
10:25:55	35.80	35.85	35.85	+0.65	1	4279
10:25:54	35.80	35.85	35.80	+0.60	3	4278
10:24:48	35.80	35.85	35.85	+0.65	1	4275
10:24:48	35.80	35.85	35.80	+0.60	12	4274
10:23:54	35.80	35.85	35.85	+0.65	3	4262
10:22:49	35.80	35.85	35.85	+0.65	1	4259
10:22:45	35.80	35.85	35.85	+0.65	1	4258
10:22:43	35.80	35.85	35.80	+0.60	1	4257
10:22:09	35.80	35.85	35.80	+0.60	1	4256
10:21:14	35.80	35.85	35.85	+0.65	2	4255
10:20:33	35.80	35.85	35.85	+0.65	4	4253
10:19:47	35.80	35.85	35.85	+0.65	1	4249
10:19:04	35.80	35.85	35.85	+0.65	1	4248
10:19:02	35.80	35.85	35.85	+0.65	1	4247
10:17:29	35.80	35.85	35.85	+0.65	1	4246
10:17:27	35.80	35.85	35.85	+0.65	1	4245
10:17:08	35.80	35.85	35.85	+0.65	2	4244
10:16:48	35.80	35.85	35.80	+0.60	2	4242
10:16:22	35.80	35.85	35.85	+0.65	2	4240
10:16:19	35.80	35.85	35.85	+0.65	1	4238
10:16:16	35.80	35.85	35.85	+0.65	1	4237
10:15:02	35.80	35.85	35.85	+0.65	3	4236
10:14:53	35.80	35.85	35.85	+0.65	2	4233
10:14:52	35.75	35.80	35.80	+0.60	6	4231
10:14:52	35.70	35.75	35.75	+0.55	74	4225
10:14:22	35.70	35.75	35.75	+0.55	1	4151
10:13:27	35.70	35.75	35.75	+0.55	1	4150
10:13:03	35.70	35.75	35.75	+0.55	1	4149
10:12:43	35.70	35.75	35.75	+0.55	1	4148
10:12:42	35.70	35.75	35.75	+0.55	1	4147
10:12:29	35.70	35.75	35.75	+0.55	1	4146
10:11:34	35.70	35.75	35.75	+0.55	2	4145
10:11:30	35.70	35.75	35.75	+0.55	1	4143
10:11:27	35.70	35.75	35.75	+0.55	1	4142
10:11:13	35.70	35.75	35.70	+0.50	1	4141
10:09:01	35.70	35.75	35.75	+0.55	1	4140
10:08:21	35.70	35.75	35.75	+0.55	1	4139
10:08:21	35.70	35.75	35.70	+0.50	7	4138
10:08:10	35.70	35.75	35.75	+0.55	1	4131
10:08:07	35.70	35.75	35.75	+0.55	1	4130
10:04:16	35.70	35.75	35.70	+0.50	1	4129
10:04:10	35.70	35.75	35.70	+0.50	6	4128
10:03:42	35.70	35.75	35.70	+0.50	1	4122
10:03:11	35.70	35.75	35.75	+0.55	1	4121
10:03:01	35.70	35.75	35.75	+0.55	1	4120
10:03:00	35.70	35.75	35.70	+0.50	1	4119
10:02:55	35.70	35.75	35.75	+0.55	2	4118
10:02:55	35.70	35.75	35.75	+0.55	1	4116
10:02:46	35.70	35.75	35.75	+0.55	1	4115
10:02:45	35.75	35.80	35.75	+0.55	1	4114
10:01:25	35.75	35.80	35.75	+0.55	1	4113
10:00:56	35.70	35.75	35.75	+0.55	8	4112
10:00:52	35.65	35.75	35.75	+0.55	2	4104
10:00:50	35.65	35.70	35.70	+0.50	18	4102
10:00:50	35.65	35.70	35.70	+0.50	1	4084
10:00:46	35.65	35.70	35.70	+0.50	7	4083
10:00:46	35.60	35.65	35.65	+0.45	50	4076
10:00:00	35.60	35.65	35.65	+0.45	1	4026
09:59:36	35.60	35.65	35.65	+0.45	1	4025
09:59:26	35.60	35.65	35.65	+0.45	1	4024
09:59:18	35.60	35.65	35.65	+0.45	6	4023
09:59:01	35.60	35.65	35.65	+0.45	1	4017
09:58:40	35.60	35.65	35.65	+0.45	1	4016
09:57:38	35.60	35.65	35.65	+0.45	1	4015
09:56:41	35.60	35.65	35.65	+0.45	3	4014
09:56:37	35.60	35.65	35.60	+0.40	17	4011
09:56:26	35.60	35.65	35.65	+0.45	1	3994
09:56:21	35.60	35.65	35.65	+0.45	1	3993
09:56:18	35.60	35.65	35.65	+0.45	2	3992
09:55:44	35.60	35.65	35.65	+0.45	5	3990
09:55:38	35.55	35.65	35.65	+0.45	1	3985
09:55:19	35.55	35.65	35.65	+0.45	1	3984
09:53:45	35.55	35.65	35.65	+0.45	3	3983
09:53:43	35.50	35.60	35.60	+0.40	31	3980
09:53:43	35.50	35.60	35.60	+0.40	4	3949
09:53:43	35.50	35.55	35.55	+0.35	15	3945
09:53:22	35.50	35.60	35.50	+0.30	21	3930
09:53:02	35.50	35.60	35.60	+0.40	3	3909
09:53:02	35.55	35.60	35.55	+0.35	17	3906
09:52:54	35.55	35.60	35.60	+0.40	1	3889
09:52:37	35.55	35.60	35.60	+0.40	6	3888
09:52:37	35.60	35.65	35.60	+0.40	1	3882
09:52:37	35.55	35.65	35.65	+0.45	3	3881
09:52:37	35.60	35.65	35.60	+0.40	16	3878
09:52:37	35.60	35.65	35.60	+0.40	4	3862
09:52:18	35.60	35.65	35.65	+0.45	1	3858
09:52:16	35.60	35.65	35.65	+0.45	1	3857
09:51:53	35.60	35.65	35.60	+0.40	2	3856
09:50:46	35.60	35.65	35.60	+0.40	4	3854
09:50:24	35.60	35.65	35.65	+0.45	1	3850
09:49:50	35.60	35.65	35.65	+0.45	1	3849
09:46:44	35.60	35.65	35.65	+0.45	2	3848
09:45:31	35.60	35.65	35.60	+0.40	4	3846
09:45:31	35.60	35.65	35.65	+0.45	1	3842
09:44:59	35.60	35.65	35.65	+0.45	1	3841
09:44:15	35.60	35.65	35.65	+0.45	3	3840
09:43:30	35.60	35.65	35.65	+0.45	2	3837
09:42:42	35.60	35.65	35.65	+0.45	3	3835
09:42:36	35.60	35.65	35.65	+0.45	3	3832
09:42:09	35.55	35.60	35.60	+0.40	1	3829
09:42:09	35.55	35.60	35.60	+0.40	4	3828
09:42:09	35.55	35.60	35.60	+0.40	7	3824
09:42:08	35.50	35.55	35.55	+0.35	5	3817
09:42:08	35.50	35.55	35.55	+0.35	28	3812
09:42:08	35.50	35.55	35.55	+0.35	18	3784
09:41:51	35.50	35.55	35.50	+0.30	2	3766
09:41:43	35.50	35.55	35.55	+0.35	1	3764
09:40:34	35.50	35.55	35.55	+0.35	1	3763
09:40:32	35.50	35.55	35.55	+0.35	1	3762
09:40:16	35.50	35.55	35.55	+0.35	2	3761
09:40:10	35.50	35.55	35.55	+0.35	1	3759
09:40:02	35.50	35.55	35.55	+0.35	1	3758
09:40:01	35.50	35.55	35.55	+0.35	1	3757
09:39:57	35.50	35.55	35.55	+0.35	1	3756
09:39:57	35.55	35.60	35.55	+0.35	19	3755
09:39:49	35.55	35.60	35.60	+0.40	1	3736
09:39:40	35.55	35.60	35.60	+0.40	1	3735
09:39:33	35.55	35.60	35.60	+0.40	1	3734
09:39:24	35.55	35.60	35.60	+0.40	1	3733
09:39:16	35.55	35.60	35.60	+0.40	1	3732
09:39:08	35.55	35.60	35.60	+0.40	1	3731
09:39:04	35.60	35.65	35.60	+0.40	26	3730
09:38:58	35.60	35.65	35.65	+0.45	1	3704
09:38:49	35.65	35.70	35.65	+0.45	24	3703
09:37:16	35.65	35.70	35.70	+0.50	1	3679
09:36:56	35.65	35.70	35.65	+0.45	10	3678
09:36:48	35.65	35.70	35.65	+0.45	4	3668
09:35:24	35.65	35.70	35.70	+0.50	1	3664
09:35:14	35.65	35.70	35.70	+0.50	1	3663
09:35:07	35.65	35.70	35.70	+0.50	1	3662
09:35:00	35.65	35.70	35.70	+0.50	1	3661
09:34:52	35.65	35.70	35.70	+0.50	1	3660
09:34:43	35.65	35.70	35.70	+0.50	1	3659
09:32:51	35.65	35.70	35.70	+0.50	2	3658
09:32:43	35.55	35.60	35.60	+0.40	79	3656
09:32:08	35.55	35.60	35.60	+0.40	28	3577
09:31:59	35.55	35.60	35.60	+0.40	2	3549
09:31:52	35.60	35.65	35.60	+0.40	28	3547
09:31:52	35.60	35.65	35.65	+0.45	2	3519
09:31:50	35.60	35.65	35.65	+0.45	1	3517
09:31:39	35.65	35.70	35.65	+0.45	2	3516
09:31:09	35.55	35.70	35.70	+0.50	13	3514
09:31:07	35.70	35.80	35.55	+0.35	4	3501
09:31:07	35.70	35.80	35.60	+0.40	5	3497
09:31:07	35.70	35.80	35.65	+0.45	17	3492
09:31:07	35.70	35.80	35.70	+0.50	13	3475
09:31:00	35.70	35.80	35.80	+0.60	12	3462
09:30:57	35.65	35.80	35.80	+0.60	12	3450
09:30:50	35.65	35.70	35.70	+0.50	8	3438
09:30:50	35.65	35.70	35.70	+0.50	12	3430
09:30:50	35.65	35.70	35.70	+0.50	21	3418
09:30:50	35.70	35.85	35.70	+0.50	59	3397
09:30:44	35.70	35.85	35.85	+0.65	14	3338
09:30:30	35.55	35.75	35.75	+0.55	4	3324
09:30:30	35.55	35.70	35.70	+0.50	10	3320
09:30:28	35.85	35.90	35.45	+0.25	49	3310
09:30:28	35.85	35.90	35.50	+0.30	14	3261
09:30:28	35.85	35.90	35.55	+0.35	51	3247
09:30:28	35.85	35.90	35.60	+0.40	33	3196
09:30:28	35.85	35.90	35.65	+0.45	15	3163
09:30:28	35.85	35.90	35.70	+0.50	40	3148
09:30:28	35.85	35.90	35.75	+0.55	3	3108
09:30:28	35.85	35.90	35.80	+0.60	25	3105
09:30:28	35.85	35.90	35.85	+0.65	20	3080
09:30:13	35.90	35.95	35.90	+0.70	15	3060
09:30:11	35.90	35.95	35.90	+0.70	8	3045
09:30:00	35.90	35.95	35.90	+0.70	1	3037
09:29:54	35.90	35.95	35.90	+0.70	50	3036
09:29:27	35.90	35.95	35.90	+0.70	10	2986
09:29:09	35.90	35.95	35.95	+0.75	5	2976
09:29:09	35.90	35.95	35.95	+0.75	2	2971
09:29:08	35.85	35.90	35.90	+0.70	1	2969
09:29:08	35.85	35.90	35.90	+0.70	1	2968
09:29:08	35.85	35.90	35.90	+0.70	3	2967
09:29:08	35.85	35.90	35.90	+0.70	15	2964
09:29:08	35.85	35.90	35.90	+0.70	49	2949
09:29:08	35.85	35.90	35.90	+0.70	10	2900
09:27:37	35.90	35.95	35.90	+0.70	48	2890
09:26:40	35.85	35.95	35.85	+0.65	1	2842
09:26:36	35.85	35.90	35.90	+0.70	5	2841
09:26:30	35.80	35.85	35.85	+0.65	14	2836
09:26:30	35.80	35.85	35.85	+0.65	35	2822
09:26:30	35.85	35.95	35.85	+0.65	65	2787
09:26:03	35.85	35.90	35.90	+0.70	2	2722
09:26:01	35.85	35.90	35.90	+0.70	39	2720
09:26:01	35.85	35.90	35.90	+0.70	10	2681
09:25:46	35.85	35.90	35.85	+0.65	7	2671
09:25:46	35.90	35.95	35.90	+0.70	58	2664
09:25:37	35.90	35.95	35.95	+0.75	3	2606
09:24:45	35.90	35.95	35.90	+0.70	1	2603
09:23:47	35.90	35.95	35.90	+0.70	7	2602
09:23:47	35.90	35.95	35.90	+0.70	7	2595
09:23:47	35.95	36.00	35.95	+0.75	29	2588
09:23:22	35.95	36.00	35.95	+0.75	1	2559
09:22:54	35.90	35.95	35.95	+0.75	1	2558
09:22:54	35.90	35.95	35.95	+0.75	41	2557
09:22:40	35.95	36.00	35.95	+0.75	7	2516
09:22:40	35.95	36.00	35.95	+0.75	7	2509
09:22:40	36.00	36.05	36.00	+0.80	20	2502
09:22:06	36.05	36.10	36.05	+0.85	9	2482
09:22:01	36.05	36.10	36.10	+0.90	5	2473
09:22:00	36.10	36.15	36.10	+0.90	50	2468
09:21:34	36.10	36.15	36.10	+0.90	2	2418
09:21:11	36.10	36.15	36.15	+0.95	6	2416
09:19:21	36.10	36.15	36.10	+0.90	1	2410
09:18:32	36.10	36.15	36.10	+0.90	1	2409
09:18:22	36.10	36.15	36.10	+0.90	1	2408
09:18:21	36.15	36.20	36.15	+0.95	8	2407
09:18:21	36.20	36.25	36.20	+1.00	77	2399
09:17:56	36.20	36.25	36.25	+1.05	3	2322
09:16:56	36.20	36.25	36.20	+1.00	5	2319
09:16:49	36.20	36.25	36.20	+1.00	1	2314
09:16:36	36.20	36.25	36.20	+1.00	5	2313
09:15:39	36.20	36.25	36.20	+1.00	10	2308
09:15:38	36.20	36.25	36.25	+1.05	1	2298
09:15:36	36.20	36.25	36.20	+1.00	5	2297
09:15:03	36.20	36.25	36.25	+1.05	4	2292
09:14:52	36.20	36.25	36.20	+1.00	1	2288
09:14:50	36.20	36.25	36.20	+1.00	1	2287
09:14:49	36.20	36.25	36.20	+1.00	1	2286
09:14:48	36.20	36.25	36.20	+1.00	1	2285
09:14:37	36.20	36.25	36.20	+1.00	1	2284
09:14:35	36.20	36.25	36.20	+1.00	1	2283
09:14:26	36.20	36.25	36.25	+1.05	5	2282
09:14:25	36.25	36.30	36.25	+1.05	19	2277
09:14:24	36.25	36.30	36.25	+1.05	2	2258
09:14:24	36.20	36.25	36.25	+1.05	2	2256
09:14:24	36.20	36.25	36.25	+1.05	2	2254
09:14:24	36.20	36.25	36.25	+1.05	22	2252
09:14:21	36.20	36.25	36.25	+1.05	1	2230
09:14:20	36.20	36.25	36.25	+1.05	13	2229
09:14:19	36.25	36.30	36.25	+1.05	61	2216
09:14:12	36.25	36.30	36.25	+1.05	1	2155
09:14:09	36.25	36.30	36.30	+1.10	4	2154
09:14:08	36.25	36.30	36.25	+1.05	50	2150
09:14:04	36.25	36.30	36.25	+1.05	5	2100
09:14:04	36.25	36.30	36.30	+1.10	4	2095
09:13:59	36.25	36.30	36.25	+1.05	6	2091
09:13:55	36.25	36.30	36.25	+1.05	1	2085
09:13:40	36.25	36.30	36.25	+1.05	1	2084
09:13:29	36.25	36.30	36.30	+1.10	6	2083
09:13:27	36.25	36.30	36.30	+1.10	9	2077
09:13:27	36.25	36.30	36.25	+1.05	50	2068
09:13:20	36.25	36.30	36.30	+1.10	6	2018
09:13:20	36.25	36.30	36.30	+1.10	4	2012
09:13:09	36.25	36.30	36.30	+1.10	4	2008
09:12:55	36.20	36.25	36.25	+1.05	27	2004
09:12:54	36.15	36.20	36.20	+1.00	13	1977
09:12:54	36.15	36.20	36.20	+1.00	17	1964
09:12:54	36.15	36.20	36.15	+0.95	1	1947
09:12:53	36.05	36.15	36.15	+0.95	22	1946
09:12:53	36.05	36.10	36.10	+0.90	147	1924
09:12:19	36.00	36.05	36.05	+0.85	6	1777
09:12:19	36.00	36.05	36.05	+0.85	77	1771
09:12:19	36.00	36.05	36.00	+0.80	4	1694
09:12:19	36.00	36.05	36.00	+0.80	6	1690
09:12:17	36.00	36.05	36.00	+0.80	1	1684
09:12:13	36.00	36.05	36.00	+0.80	3	1683
09:12:02	36.00	36.05	36.00	+0.80	17	1680
09:11:43	36.00	36.05	36.00	+0.80	3	1663
09:11:43	36.00	36.05	36.00	+0.80	50	1660
09:11:04	36.00	36.05	36.05	+0.85	15	1610
09:11:04	36.05	36.10	36.05	+0.85	35	1595
09:10:21	36.00	36.05	36.05	+0.85	26	1560
09:10:11	36.00	36.05	36.00	+0.80	2	1534
09:10:06	36.00	36.05	36.00	+0.80	2	1532
09:09:42	36.00	36.05	36.00	+0.80	2	1530
09:09:29	36.00	36.05	36.00	+0.80	5	1528
09:08:43	36.00	36.05	36.00	+0.80	2	1523
09:08:29	35.95	36.00	36.00	+0.80	5	1521
09:08:25	36.00	36.05	36.00	+0.80	1	1516
09:08:25	36.00	36.05	36.00	+0.80	4	1515
09:08:25	36.00	36.05	36.00	+0.80	15	1511
09:08:25	36.00	36.05	36.00	+0.80	1	1496
09:08:24	36.00	36.05	36.00	+0.80	1	1495
09:08:06	36.05	36.10	36.05	+0.85	49	1494
09:08:01	36.05	36.10	36.05	+0.85	10	1445
09:08:01	36.05	36.10	36.05	+0.85	1	1435
09:07:37	36.05	36.10	36.05	+0.85	1	1434
09:07:30	36.05	36.10	36.05	+0.85	1	1433
09:07:27	36.05	36.10	36.05	+0.85	1	1432
09:07:22	36.05	36.10	36.05	+0.85	1	1431
09:07:20	36.05	36.10	36.05	+0.85	1	1430
09:07:10	36.05	36.10	36.05	+0.85	1	1429
09:07:00	36.00	36.05	36.05	+0.85	16	1428
09:06:55	36.00	36.05	36.00	+0.80	3	1412
09:06:53	36.00	36.05	36.05	+0.85	35	1409
09:06:13	36.00	36.05	36.05	+0.85	18	1374
09:05:56	36.05	36.10	36.05	+0.85	11	1356
09:05:56	36.05	36.10	36.05	+0.85	4	1345
09:05:55	36.05	36.10	36.05	+0.85	13	1341
09:05:55	36.05	36.10	36.05	+0.85	3	1328
09:05:49	36.10	36.15	36.10	+0.90	16	1325
09:05:47	36.10	36.15	36.10	+0.90	1	1309
09:05:47	36.10	36.15	36.10	+0.90	4	1308
09:05:46	36.10	36.15	36.10	+0.90	3	1304
09:05:43	36.05	36.10	36.10	+0.90	20	1301
09:05:41	36.05	36.10	36.05	+0.85	2	1281
09:05:40	36.00	36.05	36.05	+0.85	13	1279
09:05:39	36.05	36.10	36.05	+0.85	41	1266
09:05:32	36.10	36.15	36.10	+0.90	34	1225
09:05:32	36.15	36.20	36.15	+0.95	128	1191
09:05:30	36.10	36.20	36.10	+0.90	1	1063
09:05:30	36.10	36.15	36.15	+0.95	5	1062
09:05:26	36.05	36.10	36.10	+0.90	6	1057
09:05:26	36.05	36.10	36.10	+0.90	51	1051
09:05:17	36.05	36.10	36.05	+0.85	2	1000
09:05:17	36.05	36.10	36.05	+0.85	1	998
09:05:12	36.05	36.10	36.05	+0.85	15	997
09:05:12	36.00	36.05	36.05	+0.85	21	982
09:04:58	36.00	36.05	36.00	+0.80	2	961
09:04:55	35.95	36.00	36.00	+0.80	26	959
09:04:55	35.90	35.95	35.95	+0.75	25	933
09:04:55	35.90	35.95	35.95	+0.75	12	908
09:04:53	35.90	35.95	35.95	+0.75	4	896
09:04:51	35.90	35.95	35.95	+0.75	15	892
09:04:50	35.90	35.95	35.95	+0.75	15	877
09:04:50	35.90	35.95	35.90	+0.70	2	862
09:04:50	35.85	35.90	35.90	+0.70	97	860
09:04:49	35.85	35.90	35.85	+0.65	2	763
09:04:05	35.85	35.90	35.90	+0.70	1	761
09:04:01	35.85	35.90	35.90	+0.70	1	760
09:03:49	35.85	35.90	35.90	+0.70	10	759
09:03:44	35.85	35.90	35.90	+0.70	13	749
09:03:11	35.90	36.00	35.90	+0.70	13	736
09:03:04	35.90	35.95	35.95	+0.75	13	723
09:03:02	35.80	35.90	35.90	+0.70	39	710
09:03:02	35.80	35.85	35.85	+0.65	3	671
09:03:02	35.85	35.90	35.85	+0.65	2	668
09:03:02	35.80	35.85	35.85	+0.65	2	666
09:02:58	35.80	35.85	35.85	+0.65	1	664
09:02:58	35.80	35.85	35.85	+0.65	8	663
09:02:57	35.80	35.85	35.85	+0.65	16	655
09:02:56	35.75	35.85	35.85	+0.65	1	639
09:02:56	35.85	35.90	35.85	+0.65	10	638
09:02:56	35.85	35.90	35.85	+0.65	7	628
09:02:56	35.85	35.90	35.85	+0.65	100	621
09:02:55	35.85	35.90	35.85	+0.65	3	521
09:02:24	35.85	35.90	35.85	+0.65	6	518
09:02:24	35.85	35.90	35.85	+0.65	1	512
09:02:22	35.85	35.90	35.85	+0.65	1	511
09:02:01	35.85	35.90	35.85	+0.65	2	510
09:02:01	35.85	35.90	35.85	+0.65	1	508
09:01:58	35.85	35.90	35.85	+0.65	1	507
09:01:56	35.85	35.90	35.85	+0.65	1	506
09:01:52	35.85	35.90	35.85	+0.65	2	505
09:01:47	35.75	35.85	35.85	+0.65	1	503
09:01:37	35.70	35.75	35.75	+0.55	1	502
09:01:31	35.80	35.85	35.80	+0.60	4	501
09:01:31	35.70	35.80	35.80	+0.60	2	497
09:01:31	35.70	35.80	35.80	+0.60	5	495
09:01:29	35.75	35.80	35.75	+0.55	1	490
09:01:29	35.75	35.80	35.75	+0.55	40	489
09:01:24	35.70	35.75	35.75	+0.55	8	449
09:01:21	35.65	35.75	35.75	+0.55	6	441
09:01:21	35.65	35.75	35.75	+0.55	7	435
09:01:19	35.70	35.80	35.70	+0.50	52	428
09:01:18	35.65	35.75	35.75	+0.55	8	376
09:01:16	35.65	35.75	35.75	+0.55	11	368
09:01:16	35.65	35.70	35.70	+0.50	10	357
09:01:15	35.70	35.75	35.70	+0.50	3	347
09:01:15	35.70	35.75	35.70	+0.50	26	344
09:01:15	35.65	35.75	35.65	+0.45	4	318
09:01:15	35.70	35.75	35.70	+0.50	2	314
09:01:15	35.70	35.75	35.70	+0.50	2	312
09:01:15	35.70	35.75	35.70	+0.50	37	310
09:01:14	35.65	35.70	35.70	+0.50	2	273
09:01:13	35.65	35.70	35.65	+0.45	1	271
09:01:13	35.65	35.70	35.70	+0.50	4	270
09:01:12	35.55	35.60	35.60	+0.40	11	266
09:01:12	35.50	35.55	35.55	+0.35	67	255
09:01:00	35.50	35.55	35.50	+0.30	3	188
09:00:05	35.40	35.50	35.50	+0.30	17	185
09:00:04	35.25	35.40	35.40	+0.20	5	168
09:00:04	35.25	35.35	35.35	+0.15	2	163
09:00:04	35.20	35.30	35.30	+0.10	50	161
09:00:04	35.20	35.30	35.30	+0.10	1	111
09:00:04	35.20	35.30	35.30	+0.10	1	110
09:00:04	--	--	35.20	0	109	109

　

其他人也逛...

羅技 G304 電競滑鼠-黑

麥當勞豬肉滿福堡即享券

MyCard 10000點虛擬點數卡

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

空氣循環風扇/擺頭型/大【MUJI 無印良品】

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

PChome 購物儲值50, 000元

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值10,000元

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

SAMSUNG Galaxy S24 Ultra (12G/256G)

Apple iPhone 16 Pro (256G)

PChome 購物儲值1,000元

MyCard 1000點虛擬點數卡

麥當勞大麥克即享券

聯電ADR14日下跌0.04美元跌幅0....

台積電ADR14日上漲1.84美元漲幅...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】收黑☆
‧日月光投控ADR14日下跌0.04美元...
‧中油雙平穩機制運作下週汽油估...

加密貨幣

比特幣BTC	87706.71	-2,868.17	-3.17%
以太幣ETH	3047.87	-144.65	-4.53%
瑞波幣XRP	0.796301	0.11	15.36%
比特幣現金BCH	417.90	-21.37	-4.87%
萊特幣LTC	81.65	6.20	8.22%
卡達幣ADA	0.597489	0.02	3.23%
波場幣TRX	0.178381	0.00	0.72%
恆星幣XLM	0.132348	0.01	6.46%

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。