最新台積電高雄2奈米廠進機經長盼台電開發電力也獲支持熱門[公告] 環泰:本公司受邀參加宏遠證券舉辦之線上法說會

更新報價

仲　琦 (2419) 通信網路業上市明基友達集團

35.30 ▼-1.15 -3.16% 1.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.15	4,950	35.30	11	35.35	37	36.20	36.90	35.20	36.45

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:18:15	35.30	35.35	35.30	-1.15	1	4950
12:17:19	35.25	35.30	35.30	-1.15	1	4949
12:17:15	35.30	35.35	35.30	-1.15	1	4948
12:17:07	35.25	35.35	35.25	-1.20	1	4947
12:16:58	35.30	35.35	35.30	-1.15	1	4946
12:16:52	35.30	35.35	35.30	-1.15	1	4945
12:16:44	35.25	35.30	35.30	-1.15	1	4944
12:16:44	35.30	35.35	35.30	-1.15	1	4943
12:16:39	35.30	35.35	35.30	-1.15	4	4942
12:16:37	35.30	35.35	35.30	-1.15	1	4938
12:16:08	35.30	35.35	35.30	-1.15	3	4937
12:16:02	35.25	35.30	35.30	-1.15	2	4934
12:16:02	35.25	35.30	35.30	-1.15	1	4932
12:15:58	35.25	35.30	35.30	-1.15	2	4931
12:15:57	35.30	35.35	35.30	-1.15	1	4929
12:15:52	35.30	35.35	35.30	-1.15	5	4928
12:15:50	35.30	35.35	35.35	-1.10	1	4923
12:15:43	35.35	35.40	35.35	-1.10	1	4922
12:15:38	35.30	35.35	35.35	-1.10	1	4921
12:15:35	35.30	35.35	35.35	-1.10	2	4920
12:15:31	35.30	35.35	35.35	-1.10	5	4918
12:15:19	35.30	35.35	35.35	-1.10	1	4913
12:15:19	35.25	35.30	35.30	-1.15	2	4912
12:15:19	35.25	35.30	35.30	-1.15	1	4910
12:15:15	35.25	35.30	35.30	-1.15	1	4909
12:15:15	35.25	35.30	35.25	-1.20	1	4908
12:15:08	35.25	35.35	35.25	-1.20	1	4907
12:15:05	35.30	35.40	35.25	-1.20	12	4906
12:15:05	35.30	35.40	35.30	-1.15	1	4894
12:14:56	35.35	35.40	35.30	-1.15	7	4893
12:14:56	35.35	35.40	35.35	-1.10	3	4886
12:14:53	35.35	35.40	35.40	-1.05	1	4883
12:14:53	35.35	35.40	35.35	-1.10	1	4882
12:14:52	35.35	35.40	35.35	-1.10	1	4881
12:14:49	35.35	35.40	35.35	-1.10	1	4880
12:14:44	35.35	35.40	35.35	-1.10	1	4879
12:14:39	35.35	35.40	35.35	-1.10	1	4878
12:14:21	35.30	35.40	35.30	-1.15	1	4877
12:14:18	35.30	35.35	35.35	-1.10	5	4876
12:14:17	35.25	35.30	35.30	-1.15	17	4871
12:14:17	35.25	35.30	35.25	-1.20	1	4854
12:14:05	35.25	35.30	35.25	-1.20	1	4853
12:13:58	35.25	35.30	35.25	-1.20	1	4852
12:13:55	35.25	35.30	35.25	-1.20	2	4851
12:13:32	35.20	35.25	35.25	-1.20	3	4849
12:13:31	35.20	35.25	35.25	-1.20	2	4846
12:13:31	35.25	35.30	35.25	-1.20	3	4844
12:13:27	35.20	35.30	35.20	-1.25	1	4841
12:13:23	35.20	35.25	35.25	-1.20	1	4840
12:13:23	35.20	35.25	35.25	-1.20	1	4839
12:13:16	35.20	35.25	35.25	-1.20	13	4838
12:13:09	35.25	35.30	35.25	-1.20	5	4825
12:13:05	35.30	35.35	35.30	-1.15	7	4820
12:13:05	35.30	35.35	35.30	-1.15	2	4813
12:13:05	35.30	35.35	35.30	-1.15	5	4811
12:13:05	35.30	35.35	35.30	-1.15	4	4806
12:12:43	35.35	35.40	35.35	-1.10	1	4802
12:12:41	35.30	35.35	35.35	-1.10	1	4801
12:12:41	35.30	35.35	35.35	-1.10	1	4800
12:12:41	35.30	35.35	35.35	-1.10	1	4799
12:12:41	35.30	35.35	35.35	-1.10	2	4798
12:12:41	35.30	35.35	35.35	-1.10	2	4796
12:12:40	35.35	35.40	35.35	-1.10	1	4794
12:12:40	35.30	35.35	35.35	-1.10	1	4793
12:12:40	35.35	35.40	35.35	-1.10	1	4792
12:12:39	35.30	35.35	35.35	-1.10	1	4791
12:12:39	35.30	35.40	35.30	-1.15	1	4790
12:12:39	35.35	35.40	35.35	-1.10	1	4789
12:12:38	35.35	35.40	35.35	-1.10	3	4788
12:12:32	35.30	35.35	35.35	-1.10	3	4785
12:12:32	35.35	35.40	35.35	-1.10	1	4782
12:12:29	35.30	35.35	35.35	-1.10	1	4781
12:12:29	35.35	35.40	35.35	-1.10	1	4780
12:12:29	35.35	35.40	35.35	-1.10	1	4779
12:12:28	35.35	35.40	35.35	-1.10	3	4778
12:12:15	35.35	35.45	35.35	-1.10	3	4775
12:12:12	35.35	35.40	35.40	-1.05	4	4772
12:12:04	35.35	35.50	35.35	-1.10	3	4768
12:12:01	35.40	35.50	35.40	-1.05	3	4765
12:12:01	35.40	35.55	35.40	-1.05	10	4762
12:12:00	35.40	35.55	35.40	-1.05	1	4752
12:11:54	35.40	35.55	35.40	-1.05	2	4751
12:11:54	35.45	35.55	35.45	-1.00	4	4749
12:11:54	35.45	35.55	35.45	-1.00	22	4745
12:11:54	35.45	35.55	35.45	-1.00	22	4723
12:11:54	35.45	35.55	35.45	-1.00	2	4701
12:11:54	35.50	35.55	35.50	-0.95	5	4699
12:11:54	35.50	35.55	35.50	-0.95	22	4694
12:11:54	35.50	35.55	35.50	-0.95	22	4672
12:11:54	35.50	35.60	35.50	-0.95	22	4650
12:11:54	35.50	35.60	35.50	-0.95	22	4628
12:11:54	35.50	35.60	35.50	-0.95	22	4606
12:11:48	35.55	35.60	35.55	-0.90	1	4584
12:11:44	35.50	35.60	35.60	-0.85	1	4583
12:11:36	35.55	35.65	35.55	-0.90	9	4582
12:11:36	35.55	35.65	35.55	-0.90	22	4573
12:11:35	35.60	35.65	35.60	-0.85	18	4551
12:11:35	35.60	35.65	35.60	-0.85	1	4533
12:11:35	35.60	35.65	35.60	-0.85	3	4532
12:11:34	35.65	35.70	35.65	-0.80	1	4529
12:11:34	35.60	35.65	35.65	-0.80	4	4528
12:11:27	35.60	35.65	35.60	-0.85	3	4524
12:10:54	35.60	35.65	35.60	-0.85	1	4521
12:10:42	35.60	35.65	35.60	-0.85	1	4520
12:09:49	35.60	35.70	35.60	-0.85	1	4519
12:09:20	35.60	35.70	35.60	-0.85	1	4518
12:08:18	35.60	35.70	35.60	-0.85	1	4517
12:07:49	35.60	35.70	35.60	-0.85	1	4516
12:07:40	35.65	35.70	35.60	-0.85	1	4515
12:07:40	35.65	35.70	35.65	-0.80	2	4514
12:06:30	35.70	35.75	35.70	-0.75	11	4512
12:06:29	35.70	35.75	35.70	-0.75	1	4501
12:05:32	35.70	35.75	35.70	-0.75	1	4500
12:04:38	35.70	35.75	35.70	-0.75	1	4499
12:04:26	35.70	35.75	35.70	-0.75	1	4498
12:04:10	35.70	35.75	35.70	-0.75	2	4497
12:03:45	35.70	35.75	35.75	-0.70	1	4495
12:02:53	35.75	35.80	35.75	-0.70	5	4494
12:02:44	35.75	35.80	35.75	-0.70	1	4489
12:02:08	35.70	35.75	35.75	-0.70	2	4488
12:01:25	35.70	35.75	35.70	-0.75	1	4486
12:01:23	35.70	35.75	35.70	-0.75	1	4485
12:01:23	35.60	35.70	35.70	-0.75	4	4484
12:01:20	35.65	35.70	35.60	-0.85	3	4480
12:01:20	35.65	35.70	35.65	-0.80	1	4477
12:01:00	35.60	35.65	35.65	-0.80	1	4476
12:00:54	35.60	35.65	35.65	-0.80	1	4475
12:00:54	35.65	35.70	35.65	-0.80	1	4474
12:00:46	35.65	35.70	35.65	-0.80	1	4473
12:00:42	35.65	35.70	35.65	-0.80	1	4472
12:00:01	35.65	35.70	35.60	-0.85	6	4471
12:00:01	35.65	35.70	35.65	-0.80	4	4465
11:59:12	35.65	35.70	35.70	-0.75	1	4461
11:58:34	35.65	35.70	35.70	-0.75	1	4460
11:58:34	35.65	35.70	35.70	-0.75	1	4459
11:57:27	35.70	35.80	35.70	-0.75	4	4458
11:57:27	35.70	35.80	35.70	-0.75	1	4454
11:56:59	35.60	35.70	35.70	-0.75	1	4453
11:56:32	35.70	35.75	35.70	-0.75	1	4452
11:56:31	35.65	35.75	35.65	-0.80	1	4451
11:56:27	35.75	35.80	35.70	-0.75	9	4450
11:56:27	35.75	35.80	35.75	-0.70	1	4441
11:56:05	35.80	35.85	35.80	-0.65	1	4440
11:55:56	35.80	35.85	35.80	-0.65	1	4439
11:55:12	35.70	35.80	35.80	-0.65	3	4438
11:55:12	35.70	35.80	35.80	-0.65	5	4435
11:54:53	35.70	35.75	35.75	-0.70	2	4430
11:54:53	35.75	35.80	35.75	-0.70	2	4428
11:54:29	35.75	35.80	35.75	-0.70	1	4426
11:53:10	35.70	35.80	35.70	-0.75	2	4425
11:52:35	35.75	35.80	35.75	-0.70	2	4423
11:52:00	35.70	35.75	35.75	-0.70	2	4421
11:51:01	35.70	35.75	35.75	-0.70	1	4419
11:48:27	35.70	35.75	35.75	-0.70	3	4418
11:45:35	35.60	35.70	35.70	-0.75	5	4415
11:45:31	35.65	35.75	35.60	-0.85	11	4410
11:45:31	35.65	35.75	35.65	-0.80	11	4399
11:45:22	35.65	35.75	35.65	-0.80	5	4388
11:44:30	35.70	35.80	35.70	-0.75	1	4383
11:44:30	35.65	35.70	35.70	-0.75	1	4382
11:44:01	35.70	35.80	35.70	-0.75	1	4381
11:44:01	35.70	35.80	35.70	-0.75	2	4380
11:43:32	35.65	35.70	35.70	-0.75	1	4378
11:43:31	35.65	35.70	35.70	-0.75	1	4377
11:43:31	35.70	35.75	35.70	-0.75	1	4376
11:43:23	35.70	35.80	35.70	-0.75	1	4375
11:43:04	35.70	35.80	35.70	-0.75	5	4374
11:42:11	35.70	35.80	35.70	-0.75	1	4369
11:40:47	35.70	35.80	35.70	-0.75	1	4368
11:39:02	35.65	35.70	35.70	-0.75	6	4367
11:39:02	35.65	35.70	35.70	-0.75	1	4361
11:39:02	35.70	35.80	35.70	-0.75	2	4360
11:38:50	35.70	35.80	35.80	-0.65	1	4358
11:37:33	35.65	35.70	35.70	-0.75	1	4357
11:36:19	35.60	35.70	35.70	-0.75	2	4356
11:36:10	35.60	35.70	35.70	-0.75	2	4354
11:35:25	35.60	35.70	35.60	-0.85	2	4352
11:35:04	35.65	35.70	35.65	-0.80	1	4350
11:34:47	35.60	35.65	35.65	-0.80	1	4349
11:34:45	35.60	35.70	35.60	-0.85	1	4348
11:33:54	35.60	35.70	35.60	-0.85	1	4347
11:33:15	35.60	35.70	35.60	-0.85	1	4346
11:33:15	35.60	35.65	35.65	-0.80	1	4345
11:33:05	35.60	35.65	35.65	-0.80	1	4344
11:33:03	35.60	35.65	35.55	-0.90	5	4343
11:33:03	35.60	35.65	35.60	-0.85	5	4338
11:32:55	35.60	35.70	35.60	-0.85	1	4333
11:32:51	35.60	35.70	35.60	-0.85	1	4332
11:32:46	35.60	35.65	35.65	-0.80	1	4331
11:32:38	35.65	35.75	35.65	-0.80	5	4330
11:32:15	35.60	35.70	35.70	-0.75	5	4325
11:32:01	35.60	35.75	35.60	-0.85	1	4320
11:31:51	35.55	35.60	35.60	-0.85	1	4319
11:31:51	35.55	35.60	35.60	-0.85	14	4318
11:31:51	35.55	35.60	35.60	-0.85	22	4304
11:31:51	35.55	35.60	35.60	-0.85	22	4282
11:31:51	35.55	35.60	35.60	-0.85	4	4260
11:31:51	35.55	35.60	35.60	-0.85	11	4256
11:31:51	35.65	35.80	35.60	-0.85	17	4245
11:31:51	35.65	35.80	35.65	-0.80	4	4228
11:31:37	35.65	35.70	35.70	-0.75	3	4224
11:31:37	35.65	35.70	35.65	-0.80	1	4221
11:31:23	35.60	35.70	35.60	-0.85	6	4220
11:31:00	35.60	35.70	35.70	-0.75	1	4214
11:31:00	35.60	35.65	35.65	-0.80	1	4213
11:30:56	35.60	35.70	35.60	-0.85	3	4212
11:30:54	35.60	35.70	35.60	-0.85	2	4209
11:30:54	35.60	35.70	35.60	-0.85	5	4207
11:30:48	35.60	35.70	35.60	-0.85	1	4202
11:30:47	35.65	35.75	35.60	-0.85	38	4201
11:30:47	35.65	35.75	35.65	-0.80	24	4163
11:30:46	35.65	35.70	35.70	-0.75	1	4139
11:30:39	35.65	35.70	35.70	-0.75	2	4138
11:30:29	35.70	35.75	35.70	-0.75	20	4136
11:30:19	35.70	35.75	35.70	-0.75	2	4116
11:30:12	35.70	35.75	35.70	-0.75	2	4114
11:30:12	35.70	35.75	35.70	-0.75	2	4112
11:30:12	35.70	35.75	35.70	-0.75	2	4110
11:30:12	35.70	35.75	35.70	-0.75	2	4108
11:30:12	35.75	35.80	35.75	-0.70	6	4106
11:30:00	35.75	35.80	35.75	-0.70	1	4100
11:29:28	35.70	35.75	35.75	-0.70	3	4099
11:29:10	35.70	35.75	35.75	-0.70	1	4096
11:28:51	35.70	35.75	35.75	-0.70	2	4095
11:28:47	35.70	35.75	35.75	-0.70	1	4093
11:28:15	35.70	35.75	35.75	-0.70	1	4092
11:27:50	35.70	35.80	35.70	-0.75	1	4091
11:27:02	35.75	35.80	35.70	-0.75	16	4090
11:27:02	35.75	35.80	35.75	-0.70	4	4074
11:25:08	35.75	35.80	35.75	-0.70	2	4070
11:24:58	35.75	35.80	35.75	-0.70	1	4068
11:24:50	35.70	35.75	35.75	-0.70	1	4067
11:24:45	35.75	35.80	35.75	-0.70	1	4066
11:24:17	35.70	35.75	35.75	-0.70	1	4065
11:24:17	35.70	35.75	35.75	-0.70	1	4064
11:23:36	35.75	35.85	35.75	-0.70	14	4063
11:22:27	35.75	35.80	35.80	-0.65	2	4049
11:22:12	35.75	35.80	35.75	-0.70	1	4047
11:21:52	35.70	35.75	35.75	-0.70	1	4046
11:21:52	35.75	35.85	35.75	-0.70	29	4045
11:21:17	35.75	35.80	35.80	-0.65	2	4016
11:20:46	35.80	35.85	35.80	-0.65	3	4014
11:19:42	35.75	35.80	35.80	-0.65	1	4011
11:19:31	35.75	35.80	35.80	-0.65	1	4010
11:19:12	35.80	35.85	35.80	-0.65	1	4009
11:19:05	35.80	35.85	35.80	-0.65	1	4008
11:15:10	35.85	35.95	35.80	-0.65	8	4007
11:15:10	35.85	35.95	35.85	-0.60	4	3999
11:14:56	35.80	35.85	35.85	-0.60	14	3995
11:14:46	35.80	35.85	35.80	-0.65	1	3981
11:14:34	35.75	35.80	35.80	-0.65	1	3980
11:14:16	35.80	35.85	35.80	-0.65	1	3979
11:14:15	35.80	35.85	35.80	-0.65	4	3978
11:12:41	35.80	35.85	35.80	-0.65	10	3974
11:12:01	35.85	35.90	35.85	-0.60	1	3964
11:11:53	35.85	35.90	35.85	-0.60	1	3963
11:09:12	35.85	35.95	35.85	-0.60	7	3962
11:08:10	35.80	35.85	35.85	-0.60	3	3955
11:07:22	35.80	35.90	35.80	-0.65	10	3952
11:07:02	35.80	35.85	35.85	-0.60	3	3942
11:06:48	35.80	35.85	35.80	-0.65	3	3939
11:06:30	35.80	35.85	35.85	-0.60	1	3936
11:06:16	35.85	35.90	35.85	-0.60	8	3935
11:05:16	35.80	35.85	35.85	-0.60	5	3927
11:05:16	35.80	35.85	35.85	-0.60	6	3922
11:05:16	35.85	35.90	35.85	-0.60	19	3916
11:05:03	35.85	35.90	35.85	-0.60	3	3897
11:04:40	35.80	35.85	35.85	-0.60	17	3894
11:04:40	35.80	35.85	35.85	-0.60	5	3877
11:04:19	35.80	35.85	35.85	-0.60	4	3872
11:04:19	35.85	35.95	35.85	-0.60	4	3868
11:03:51	35.80	35.85	35.85	-0.60	12	3864
11:03:51	35.80	35.85	35.85	-0.60	15	3852
11:03:44	35.85	35.95	35.85	-0.60	3	3837
11:03:30	35.80	35.85	35.85	-0.60	1	3834
11:03:30	35.80	35.85	35.85	-0.60	12	3833
11:03:30	35.75	35.85	35.85	-0.60	8	3821
11:03:30	35.75	35.85	35.85	-0.60	5	3813
11:03:30	35.75	35.85	35.85	-0.60	5	3808
11:03:03	35.75	35.80	35.80	-0.65	1	3803
11:02:52	35.75	35.85	35.75	-0.70	1	3802
11:02:04	35.75	35.85	35.85	-0.60	1	3801
11:02:04	35.75	35.80	35.80	-0.65	21	3800
11:02:04	35.80	35.85	35.80	-0.65	5	3779
11:01:06	35.80	35.85	35.80	-0.65	2	3774
11:01:02	35.80	35.85	35.80	-0.65	2	3772
11:01:01	35.80	35.85	35.80	-0.65	2	3770
11:00:36	35.85	35.95	35.85	-0.60	4	3768
11:00:21	35.80	35.85	35.85	-0.60	15	3764
11:00:21	35.80	35.85	35.85	-0.60	1	3749
11:00:21	35.80	35.85	35.85	-0.60	2	3748
11:00:21	35.80	35.85	35.85	-0.60	2	3746
11:00:20	35.80	35.85	35.85	-0.60	2	3744
11:00:20	35.85	35.90	35.85	-0.60	8	3742
10:59:22	35.85	35.95	35.95	-0.50	2	3734
10:59:22	35.85	35.90	35.90	-0.55	5	3732
10:59:22	35.80	35.85	35.85	-0.60	5	3727
10:59:22	35.80	35.85	35.85	-0.60	6	3722
10:59:22	35.85	35.90	35.85	-0.60	9	3716
10:58:09	35.85	35.90	35.90	-0.55	1	3707
10:57:43	35.85	35.90	35.90	-0.55	2	3706
10:57:25	35.95	36.00	35.90	-0.55	2	3704
10:57:25	35.95	36.00	35.95	-0.50	5	3702
10:57:08	35.95	36.00	36.00	-0.45	1	3697
10:56:35	35.95	36.00	36.00	-0.45	1	3696
10:56:04	35.95	36.00	36.00	-0.45	1	3695
10:55:38	35.95	36.00	36.00	-0.45	1	3694
10:55:17	35.95	36.00	36.00	-0.45	1	3693
10:55:10	35.95	36.00	36.00	-0.45	1	3692
10:55:05	35.95	36.00	36.00	-0.45	4	3691
10:54:11	35.95	36.00	36.00	-0.45	1	3687
10:53:45	35.95	36.00	35.95	-0.50	1	3686
10:53:09	35.95	36.00	36.00	-0.45	2	3685
10:52:47	35.95	36.00	36.00	-0.45	1	3683
10:52:46	36.00	36.05	36.00	-0.45	3	3682
10:52:30	36.00	36.10	36.00	-0.45	1	3679
10:52:29	36.05	36.10	36.05	-0.40	1	3678
10:52:29	36.05	36.10	36.05	-0.40	1	3677
10:52:29	36.00	36.05	36.05	-0.40	4	3676
10:52:03	36.05	36.10	36.05	-0.40	3	3672
10:50:46	36.00	36.10	36.10	-0.35	1	3669
10:50:36	36.00	36.10	36.10	-0.35	1	3668
10:50:28	36.10	36.15	36.10	-0.35	3	3667
10:50:23	36.00	36.10	36.10	-0.35	2	3664
10:50:02	35.95	36.10	36.10	-0.35	2	3662
10:50:02	35.95	36.10	36.10	-0.35	2	3660
10:49:57	36.05	36.10	36.10	-0.35	2	3658
10:49:53	36.05	36.10	36.10	-0.35	1	3656
10:49:46	36.05	36.10	36.05	-0.40	2	3655
10:49:45	35.95	36.05	36.05	-0.40	3	3653
10:49:44	35.95	36.05	36.05	-0.40	3	3650
10:49:23	35.95	36.00	36.00	-0.45	1	3647
10:49:16	36.00	36.05	36.00	-0.45	1	3646
10:49:05	36.00	36.05	36.00	-0.45	1	3645
10:48:14	36.00	36.05	36.05	-0.40	1	3644
10:48:07	36.00	36.05	36.05	-0.40	5	3643
10:47:31	36.00	36.05	36.00	-0.45	1	3638
10:47:31	35.95	36.00	36.00	-0.45	3	3637
10:47:25	35.95	36.00	35.95	-0.50	1	3634
10:46:06	36.00	36.05	35.95	-0.50	1	3633
10:46:06	36.00	36.05	36.00	-0.45	4	3632
10:45:33	35.95	36.00	36.00	-0.45	16	3628
10:45:05	35.95	36.00	36.00	-0.45	1	3612
10:44:55	35.90	35.95	35.95	-0.50	4	3611
10:44:55	35.90	35.95	35.95	-0.50	1	3607
10:44:54	35.90	36.00	36.00	-0.45	5	3606
10:44:47	35.90	36.00	35.90	-0.55	1	3601
10:44:23	35.90	36.00	36.00	-0.45	2	3600
10:43:45	35.85	35.95	35.95	-0.50	3	3598
10:42:58	35.85	35.95	35.95	-0.50	1	3595
10:42:43	35.85	35.95	35.95	-0.50	2	3594
10:42:32	35.85	35.90	35.90	-0.55	2	3592
10:42:32	35.85	35.90	35.90	-0.55	2	3590
10:42:17	35.80	35.85	35.85	-0.60	2	3588
10:41:51	35.75	35.80	35.85	-0.60	8	3586
10:41:51	35.75	35.80	35.80	-0.65	6	3578
10:41:11	35.75	35.80	35.80	-0.65	1	3572
10:39:39	35.75	35.80	35.80	-0.65	1	3571
10:38:05	35.75	35.80	35.80	-0.65	1	3570
10:38:01	35.75	35.80	35.80	-0.65	1	3569
10:37:57	35.75	35.80	35.80	-0.65	3	3568
10:37:30	35.75	35.80	35.80	-0.65	1	3565
10:37:28	35.75	35.80	35.80	-0.65	1	3564
10:37:21	35.75	35.80	35.80	-0.65	1	3563
10:37:11	35.75	35.80	35.80	-0.65	2	3562
10:37:02	35.75	35.80	35.80	-0.65	1	3560
10:36:52	35.75	35.80	35.80	-0.65	1	3559
10:36:52	35.75	35.80	35.80	-0.65	1	3558
10:36:43	35.75	35.80	35.80	-0.65	1	3557
10:36:36	35.75	35.80	35.80	-0.65	1	3556
10:36:22	35.75	35.80	35.75	-0.70	2	3555
10:36:09	35.70	35.75	35.75	-0.70	8	3553
10:36:09	35.70	35.75	35.75	-0.70	1	3545
10:36:09	35.75	35.80	35.75	-0.70	1	3544
10:36:01	35.70	35.75	35.75	-0.70	1	3543
10:36:01	35.70	35.75	35.75	-0.70	9	3542
10:35:56	35.70	35.75	35.75	-0.70	3	3533
10:35:56	35.70	35.75	35.75	-0.70	4	3530
10:35:42	35.70	35.75	35.70	-0.75	5	3526
10:35:23	35.70	35.80	35.70	-0.75	2	3521
10:35:23	35.75	35.80	35.75	-0.70	7	3519
10:35:23	35.75	35.80	35.75	-0.70	1	3512
10:35:23	35.75	35.80	35.75	-0.70	7	3511
10:35:23	35.75	35.80	35.75	-0.70	16	3504
10:35:13	35.80	35.90	35.80	-0.65	29	3488
10:35:13	35.80	35.85	35.80	-0.65	2	3459
10:35:08	35.80	35.90	35.80	-0.65	11	3457
10:35:04	35.80	35.90	35.80	-0.65	1	3446
10:35:01	35.85	35.90	35.85	-0.60	1	3445
10:34:09	35.85	35.90	35.85	-0.60	5	3444
10:34:04	35.85	35.90	35.85	-0.60	1	3439
10:33:57	35.85	35.90	35.85	-0.60	2	3438
10:33:27	35.85	35.90	35.85	-0.60	2	3436
10:32:39	35.85	35.90	35.85	-0.60	1	3434
10:31:57	35.80	35.85	35.85	-0.60	1	3433
10:31:57	35.85	35.90	35.85	-0.60	24	3432
10:31:57	35.85	35.90	35.85	-0.60	2	3408
10:31:54	35.85	35.90	35.85	-0.60	1	3406
10:31:49	35.85	35.90	35.85	-0.60	1	3405
10:31:37	35.85	35.90	35.85	-0.60	3	3404
10:31:15	35.85	35.90	35.85	-0.60	3	3401
10:31:03	35.85	35.90	35.90	-0.55	1	3398
10:30:24	35.85	35.90	35.90	-0.55	6	3397
10:30:24	35.85	35.90	35.90	-0.55	1	3391
10:30:24	35.90	36.00	35.90	-0.55	5	3390
10:30:10	35.90	36.00	35.90	-0.55	1	3385
10:29:53	35.85	35.90	35.90	-0.55	3	3384
10:29:53	35.85	35.90	35.90	-0.55	22	3381
10:29:53	35.90	36.00	35.90	-0.55	5	3359
10:29:44	35.90	36.00	36.00	-0.45	1	3354
10:29:44	35.90	35.95	35.95	-0.50	13	3353
10:29:44	35.85	35.95	35.95	-0.50	2	3340
10:29:44	35.85	35.95	35.95	-0.50	4	3338
10:29:44	35.85	35.90	35.90	-0.55	12	3334
10:29:44	35.85	35.90	35.90	-0.55	1	3322
10:29:44	35.85	35.90	35.90	-0.55	2	3321
10:29:44	35.85	35.90	35.90	-0.55	1	3319
10:28:34	35.85	35.90	35.90	-0.55	2	3318
10:28:32	35.85	35.90	35.90	-0.55	1	3316
10:27:27	35.90	35.95	35.90	-0.55	15	3315
10:27:11	35.90	35.95	35.95	-0.50	1	3300
10:24:52	35.95	36.00	35.95	-0.50	1	3299
10:24:10	35.95	36.00	35.95	-0.50	2	3298
10:23:50	35.95	36.00	36.00	-0.45	1	3296
10:22:48	35.95	36.00	36.00	-0.45	2	3295
10:21:02	35.95	36.00	36.00	-0.45	1	3293
10:20:34	35.90	35.95	35.95	-0.50	2	3292
10:20:20	35.90	35.95	35.95	-0.50	2	3290
10:20:08	35.90	35.95	35.90	-0.55	3	3288
10:19:58	35.90	35.95	35.95	-0.50	1	3285
10:19:38	35.95	36.00	35.95	-0.50	2	3284
10:19:07	36.00	36.05	36.00	-0.45	18	3282
10:18:55	36.00	36.05	36.00	-0.45	1	3264
10:18:53	36.00	36.05	36.05	-0.40	1	3263
10:18:52	36.00	36.05	36.00	-0.45	4	3262
10:18:25	36.05	36.10	36.05	-0.40	2	3258
10:18:20	36.00	36.10	36.00	-0.45	1	3256
10:18:08	36.00	36.05	36.05	-0.40	4	3255
10:18:03	36.00	36.05	36.05	-0.40	1	3251
10:17:40	36.00	36.05	36.05	-0.40	1	3250
10:17:21	36.00	36.05	36.05	-0.40	1	3249
10:15:44	35.90	36.05	36.05	-0.40	2	3248
10:15:44	35.90	36.05	36.05	-0.40	1	3246
10:15:20	35.90	36.05	36.05	-0.40	1	3245
10:14:09	35.95	36.05	35.95	-0.50	2	3244
10:14:07	35.95	36.00	36.00	-0.45	5	3242
10:13:39	35.90	36.00	36.00	-0.45	1	3237
10:13:35	35.90	36.00	36.00	-0.45	1	3236
10:13:15	35.90	36.00	35.90	-0.55	1	3235
10:13:07	35.85	36.00	36.00	-0.45	10	3234
10:12:39	35.90	36.00	35.90	-0.55	2	3224
10:12:30	35.85	36.00	35.85	-0.60	1	3222
10:11:44	35.85	36.00	35.85	-0.60	1	3221
10:09:32	35.80	35.85	35.85	-0.60	4	3220
10:09:32	35.85	36.00	35.85	-0.60	6	3216
10:08:19	35.85	36.05	35.85	-0.60	1	3210
10:08:12	35.95	36.05	35.95	-0.50	1	3209
10:08:10	35.95	36.05	35.95	-0.50	1	3208
10:08:10	35.95	36.10	35.95	-0.50	1	3207
10:07:51	36.00	36.15	36.00	-0.45	2	3206
10:07:41	36.00	36.10	36.10	-0.35	1	3204
10:07:30	35.95	36.10	36.15	-0.30	9	3203
10:07:30	35.95	36.10	36.10	-0.35	11	3194
10:07:29	36.00	36.10	36.00	-0.45	3	3183
10:07:22	36.00	36.10	36.10	-0.35	1	3180
10:06:58	36.05	36.10	36.05	-0.40	10	3179
10:06:49	35.95	36.05	36.05	-0.40	1	3169
10:06:42	35.95	36.05	36.05	-0.40	5	3168
10:06:29	35.95	36.05	36.05	-0.40	2	3163
10:06:24	35.95	36.05	36.05	-0.40	1	3161
10:06:11	36.05	36.10	36.05	-0.40	1	3160
10:05:57	35.85	36.05	36.05	-0.40	4	3159
10:05:57	35.85	36.00	36.00	-0.45	17	3155
10:05:57	35.85	35.95	35.95	-0.50	9	3138
10:05:57	35.80	35.90	35.90	-0.55	1	3129
10:05:23	35.80	35.85	35.85	-0.60	2	3128
10:03:59	35.75	35.85	35.75	-0.70	1	3126
10:03:50	35.75	35.85	35.75	-0.70	1	3125
10:03:28	35.75	35.85	35.75	-0.70	1	3124
10:03:26	35.80	35.85	35.75	-0.70	1	3123
10:03:26	35.80	35.85	35.80	-0.65	1	3122
10:03:06	35.80	35.85	35.80	-0.65	1	3121
10:02:38	35.75	35.80	35.80	-0.65	2	3120
10:02:38	35.80	35.90	35.80	-0.65	1	3118
10:02:35	35.75	35.80	35.80	-0.65	1	3117
10:02:35	35.80	35.90	35.80	-0.65	2	3116
10:02:18	35.75	35.90	35.75	-0.70	1	3114
10:02:12	35.75	35.90	35.75	-0.70	1	3113
10:02:02	35.75	35.80	35.80	-0.65	1	3112
10:01:48	35.75	35.80	35.75	-0.70	1	3111
10:01:33	35.70	35.75	35.75	-0.70	1	3110
10:01:33	35.75	35.80	35.75	-0.70	4	3109
10:01:20	35.75	35.80	35.75	-0.70	2	3105
10:01:14	35.75	35.80	35.75	-0.70	1	3103
10:00:47	35.75	35.80	35.75	-0.70	2	3102
10:00:32	35.75	35.85	35.75	-0.70	1	3100
10:00:28	35.75	35.90	35.75	-0.70	25	3099
10:00:22	35.80	35.90	35.80	-0.65	1	3074
10:00:18	35.75	35.90	35.75	-0.70	1	3073
09:59:53	35.75	35.80	35.75	-0.70	1	3072
09:59:47	35.75	35.80	35.75	-0.70	1	3071
09:59:33	35.75	35.80	35.80	-0.65	1	3070
09:59:33	35.75	35.80	35.75	-0.70	1	3069
09:59:24	35.80	35.95	35.80	-0.65	15	3068
09:59:03	35.90	35.95	35.90	-0.55	1	3053
09:59:03	35.80	35.90	35.90	-0.55	4	3052
09:59:00	35.85	35.90	35.85	-0.60	7	3048
09:58:46	35.85	35.90	35.90	-0.55	1	3041
09:58:33	35.85	35.90	35.90	-0.55	2	3040
09:58:31	35.85	35.90	35.90	-0.55	1	3038
09:58:23	35.85	35.90	35.90	-0.55	1	3037
09:58:18	35.85	35.90	35.90	-0.55	1	3036
09:58:10	35.85	35.90	35.90	-0.55	1	3035
09:57:06	35.85	35.90	35.90	-0.55	1	3034
09:56:25	35.90	36.00	35.80	-0.65	4	3033
09:56:25	35.90	36.00	35.85	-0.60	4	3029
09:56:25	35.90	36.00	35.90	-0.55	2	3025
09:56:19	35.90	36.00	36.00	-0.45	2	3023
09:56:18	35.90	36.00	35.90	-0.55	3	3021
09:56:15	35.90	36.00	36.00	-0.45	1	3018
09:55:45	35.90	36.00	35.90	-0.55	1	3017
09:55:35	35.90	36.00	35.90	-0.55	1	3016
09:55:13	35.90	36.00	35.90	-0.55	1	3015
09:55:00	35.90	35.95	35.95	-0.50	1	3014
09:54:51	35.90	35.95	35.95	-0.50	1	3013
09:54:11	35.80	35.90	35.95	-0.50	3	3012
09:54:11	35.80	35.90	35.90	-0.55	3	3009
09:54:06	35.80	35.90	35.80	-0.65	1	3006
09:53:53	35.85	35.90	35.85	-0.60	2	3005
09:53:32	35.85	35.90	35.85	-0.60	1	3003
09:53:24	35.85	35.90	35.85	-0.60	2	3002
09:53:21	35.85	35.90	35.85	-0.60	1	3000
09:52:57	35.85	35.95	35.85	-0.60	2	2999
09:52:24	35.80	35.85	35.85	-0.60	1	2997
09:51:58	35.80	35.85	35.85	-0.60	1	2996
09:51:48	35.80	35.85	35.85	-0.60	1	2995
09:50:35	35.85	35.95	35.85	-0.60	1	2994
09:50:00	35.80	35.95	35.80	-0.65	1	2993
09:49:57	35.80	35.90	35.90	-0.55	1	2992
09:49:52	35.75	35.80	35.80	-0.65	1	2991
09:49:52	35.75	35.80	35.80	-0.65	3	2990
09:49:52	35.75	35.80	35.80	-0.65	17	2987
09:49:52	35.75	35.80	35.80	-0.65	4	2970
09:49:25	35.75	35.80	35.75	-0.70	1	2966
09:48:58	35.75	35.80	35.75	-0.70	3	2965
09:48:54	35.75	35.80	35.70	-0.75	4	2962
09:48:54	35.75	35.80	35.75	-0.70	7	2958
09:48:40	35.75	35.80	35.75	-0.70	3	2951
09:48:23	35.70	35.80	35.80	-0.65	1	2948
09:48:20	35.75	35.80	35.75	-0.70	1	2947
09:48:16	35.70	35.75	35.75	-0.70	1	2946
09:47:50	35.75	35.80	35.75	-0.70	1	2945
09:47:50	35.75	35.80	35.75	-0.70	5	2944
09:47:38	35.75	35.80	35.80	-0.65	2	2939
09:47:24	35.75	35.80	35.80	-0.65	1	2937
09:47:17	35.75	35.80	35.80	-0.65	1	2936
09:47:13	35.80	35.90	35.80	-0.65	3	2935
09:47:11	35.85	35.90	35.85	-0.60	1	2932
09:47:04	35.75	35.80	35.80	-0.65	3	2931
09:46:50	35.70	35.80	35.80	-0.65	1	2928
09:46:43	35.65	35.70	35.70	-0.75	2	2927
09:46:43	35.70	35.80	35.70	-0.75	1	2925
09:46:36	35.65	35.70	35.70	-0.75	1	2924
09:46:35	35.75	35.85	35.70	-0.75	26	2923
09:46:35	35.75	35.85	35.75	-0.70	18	2897
09:46:33	35.75	35.85	35.85	-0.60	2	2879
09:46:32	35.75	35.85	35.75	-0.70	1	2877
09:46:30	35.80	35.90	35.80	-0.65	36	2876
09:46:30	35.85	35.95	35.85	-0.60	13	2840
09:46:30	35.85	35.95	35.85	-0.60	22	2827
09:46:30	35.90	36.00	35.90	-0.55	30	2805
09:45:58	35.95	36.05	35.95	-0.50	8	2775
09:45:58	36.00	36.05	36.00	-0.45	6	2767
09:45:19	36.05	36.10	36.05	-0.40	4	2761
09:45:19	36.05	36.10	36.05	-0.40	5	2757
09:44:59	36.05	36.10	36.10	-0.35	2	2752
09:44:54	36.05	36.10	36.10	-0.35	1	2750
09:44:34	36.05	36.15	36.05	-0.40	2	2749
09:44:22	36.00	36.05	36.10	-0.35	4	2747
09:44:22	36.00	36.05	36.05	-0.40	1	2743
09:43:31	36.00	36.05	36.00	-0.45	5	2742
09:43:21	35.95	36.00	36.00	-0.45	1	2737
09:43:13	35.95	36.00	36.00	-0.45	1	2736
09:42:57	36.00	36.10	36.00	-0.45	2	2735
09:42:41	36.05	36.15	36.05	-0.40	1	2733
09:42:36	35.90	36.10	36.10	-0.35	3	2732
09:42:36	35.90	36.05	36.05	-0.40	1	2729
09:42:36	35.90	36.00	36.00	-0.45	10	2728
09:42:35	35.90	35.95	35.95	-0.50	3	2718
09:42:35	35.85	35.90	35.90	-0.55	5	2715
09:42:32	35.85	35.90	35.90	-0.55	1	2710
09:42:28	35.85	35.90	35.90	-0.55	1	2709
09:42:13	35.90	35.95	35.90	-0.55	7	2708
09:42:09	35.90	35.95	35.90	-0.55	3	2701
09:41:51	35.90	35.95	35.90	-0.55	2	2698
09:41:31	35.90	35.95	35.90	-0.55	1	2696
09:41:31	35.90	35.95	35.90	-0.55	3	2695
09:41:30	35.90	35.95	35.90	-0.55	2	2692
09:41:30	35.90	35.95	35.90	-0.55	10	2690
09:41:26	35.90	35.95	35.90	-0.55	3	2680
09:41:26	35.90	35.95	35.90	-0.55	10	2677
09:41:23	35.90	35.95	35.90	-0.55	1	2667
09:41:13	35.90	36.00	35.90	-0.55	1	2666
09:41:06	35.95	36.00	35.95	-0.50	9	2665
09:41:05	35.95	36.00	36.00	-0.45	1	2656
09:40:52	35.95	36.00	36.00	-0.45	1	2655
09:40:32	35.95	36.00	36.00	-0.45	3	2654
09:40:07	35.95	36.00	35.95	-0.50	1	2651
09:39:48	35.95	36.00	36.00	-0.45	1	2650
09:39:27	35.95	36.00	35.95	-0.50	1	2649
09:38:20	35.95	36.00	35.95	-0.50	1	2648
09:38:19	35.95	36.00	35.95	-0.50	3	2647
09:38:15	35.95	36.00	35.95	-0.50	3	2644
09:38:07	36.00	36.05	36.00	-0.45	1	2641
09:37:37	35.95	36.00	36.00	-0.45	1	2640
09:37:35	36.00	36.05	36.00	-0.45	8	2639
09:37:35	36.00	36.05	36.00	-0.45	1	2631
09:37:26	36.00	36.05	36.00	-0.45	3	2630
09:37:11	36.05	36.10	36.05	-0.40	2	2627
09:37:11	36.10	36.15	36.10	-0.35	2	2625
09:37:03	36.10	36.15	36.10	-0.35	1	2623
09:37:02	36.05	36.15	36.05	-0.40	2	2622
09:37:02	36.15	36.20	36.15	-0.30	1	2620
09:37:01	36.10	36.20	36.10	-0.35	3	2619
09:37:01	36.10	36.20	36.10	-0.35	1	2616
09:36:58	36.15	36.20	36.15	-0.30	1	2615
09:36:58	36.15	36.25	36.15	-0.30	1	2614
09:36:54	36.15	36.25	36.15	-0.30	5	2613
09:36:47	36.05	36.20	36.25	-0.20	4	2608
09:36:47	36.05	36.20	36.20	-0.25	6	2604
09:36:45	36.05	36.15	36.15	-0.30	2	2598
09:36:41	36.05	36.15	36.15	-0.30	1	2596
09:36:41	36.05	36.15	36.15	-0.30	1	2595
09:36:40	36.10	36.20	36.10	-0.35	9	2594
09:36:39	36.10	36.20	36.20	-0.25	1	2585
09:36:29	36.10	36.20	36.20	-0.25	1	2584
09:36:26	36.10	36.15	36.15	-0.30	2	2583
09:36:26	36.05	36.15	36.15	-0.30	2	2581
09:36:22	36.10	36.15	36.10	-0.35	1	2579
09:36:16	36.10	36.15	36.10	-0.35	1	2578
09:36:15	36.05	36.15	36.15	-0.30	1	2577
09:36:13	36.10	36.15	36.10	-0.35	1	2576
09:36:11	36.10	36.15	36.10	-0.35	1	2575
09:36:11	36.10	36.15	36.10	-0.35	1	2574
09:36:09	36.05	36.10	36.15	-0.30	1	2573
09:36:09	36.05	36.10	36.10	-0.35	2	2572
09:36:05	36.00	36.10	36.10	-0.35	1	2570
09:36:05	36.05	36.10	36.05	-0.40	1	2569
09:35:52	35.95	36.00	36.10	-0.35	3	2568
09:35:52	35.95	36.00	36.05	-0.40	3	2565
09:35:52	35.95	36.00	36.00	-0.45	1	2562
09:35:47	35.95	36.00	35.95	-0.50	2	2561
09:35:21	35.95	36.00	35.95	-0.50	1	2559
09:35:20	35.90	35.95	35.95	-0.50	1	2558
09:35:14	35.90	35.95	35.95	-0.50	1	2557
09:35:12	35.90	35.95	35.95	-0.50	1	2556
09:35:04	35.90	35.95	35.95	-0.50	1	2555
09:34:58	35.90	36.05	36.05	-0.40	1	2554
09:34:57	35.90	36.00	36.00	-0.45	1	2553
09:34:56	36.00	36.05	36.00	-0.45	5	2552
09:34:56	36.00	36.05	36.00	-0.45	2	2547
09:34:56	36.00	36.05	36.00	-0.45	1	2545
09:34:56	35.90	35.95	35.95	-0.50	2	2544
09:34:55	36.00	36.05	35.95	-0.50	4	2542
09:34:55	36.00	36.05	36.00	-0.45	1	2538
09:34:54	36.00	36.05	36.00	-0.45	1	2537
09:34:52	36.00	36.05	36.00	-0.45	1	2536
09:34:43	36.00	36.05	36.00	-0.45	1	2535
09:34:42	36.00	36.10	36.00	-0.45	7	2534
09:34:42	36.05	36.10	36.05	-0.40	1	2527
09:34:40	36.00	36.05	36.05	-0.40	1	2526
09:34:40	36.05	36.10	36.05	-0.40	1	2525
09:34:40	36.00	36.10	36.10	-0.35	1	2524
09:34:37	36.05	36.15	36.05	-0.40	2	2523
09:34:37	36.10	36.15	36.10	-0.35	3	2521
09:34:37	36.05	36.10	36.10	-0.35	2	2518
09:34:34	36.00	36.10	36.10	-0.35	1	2516
09:34:31	35.95	36.05	36.10	-0.35	3	2515
09:34:31	35.95	36.05	36.05	-0.40	2	2512
09:34:26	35.95	36.00	36.00	-0.45	2	2510
09:34:26	35.95	36.00	36.00	-0.45	2	2508
09:34:26	35.95	36.00	36.00	-0.45	4	2506
09:34:26	35.95	36.00	36.00	-0.45	1	2502
09:34:23	35.90	35.95	35.95	-0.50	10	2501
09:34:23	35.90	35.95	35.95	-0.50	9	2491
09:34:19	35.90	35.95	35.95	-0.50	1	2482
09:34:17	35.90	35.95	35.95	-0.50	1	2481
09:34:14	35.90	35.95	35.95	-0.50	1	2480
09:34:10	35.90	35.95	35.95	-0.50	2	2479
09:34:04	35.90	35.95	35.95	-0.50	2	2477
09:33:58	35.90	35.95	35.90	-0.55	1	2475
09:33:51	35.90	35.95	35.90	-0.55	1	2474
09:33:27	35.85	35.90	35.90	-0.55	1	2473
09:33:24	35.85	35.90	35.90	-0.55	1	2472
09:33:22	35.85	35.90	35.90	-0.55	5	2471
09:32:28	35.80	35.90	35.90	-0.55	1	2466
09:32:27	35.80	35.85	35.85	-0.60	1	2465
09:32:26	35.80	35.85	35.85	-0.60	1	2464
09:32:24	35.80	35.85	35.85	-0.60	1	2463
09:32:20	35.85	35.90	35.85	-0.60	1	2462
09:32:17	35.85	35.95	35.95	-0.50	1	2461
09:32:12	35.90	35.95	35.85	-0.60	2	2460
09:32:12	35.90	35.95	35.90	-0.55	3	2458
09:32:10	35.90	35.95	35.95	-0.50	2	2455
09:32:01	35.85	35.90	35.90	-0.55	1	2453
09:31:56	35.85	35.90	35.90	-0.55	1	2452
09:31:51	35.85	35.90	35.90	-0.55	3	2451
09:31:37	35.85	35.90	35.85	-0.60	1	2448
09:31:24	35.80	35.85	35.85	-0.60	1	2447
09:31:22	35.85	35.90	35.85	-0.60	2	2446
09:31:21	35.85	35.90	35.85	-0.60	1	2444
09:31:20	35.85	35.90	35.85	-0.60	1	2443
09:31:19	35.85	35.90	35.85	-0.60	2	2442
09:31:19	35.80	35.85	35.85	-0.60	1	2440
09:31:19	35.80	35.85	35.85	-0.60	7	2439
09:31:14	35.80	35.85	35.80	-0.65	1	2432
09:31:08	35.80	35.85	35.80	-0.65	1	2431
09:31:06	35.80	35.85	35.80	-0.65	1	2430
09:31:05	35.80	35.85	35.80	-0.65	1	2429
09:30:57	35.80	35.85	35.80	-0.65	1	2428
09:30:52	35.80	35.85	35.80	-0.65	2	2427
09:30:50	35.80	35.85	35.80	-0.65	1	2425
09:30:37	35.80	35.85	35.80	-0.65	2	2424
09:30:16	35.80	35.85	35.80	-0.65	1	2422
09:30:12	35.85	35.90	35.80	-0.65	2	2421
09:30:12	35.85	35.90	35.85	-0.60	1	2419
09:30:12	35.85	35.90	35.85	-0.60	1	2418
09:30:11	35.85	35.90	35.85	-0.60	2	2417
09:30:10	35.85	35.90	35.85	-0.60	3	2415
09:30:08	35.90	35.95	35.85	-0.60	3	2412
09:30:08	35.90	35.95	35.90	-0.55	8	2409
09:30:00	35.95	36.00	35.95	-0.50	1	2401
09:29:18	36.00	36.05	36.00	-0.45	15	2400
09:29:14	36.00	36.05	36.05	-0.40	2	2385
09:28:49	36.00	36.05	36.05	-0.40	1	2383
09:28:47	36.00	36.05	36.05	-0.40	2	2382
09:28:42	36.00	36.05	36.05	-0.40	1	2380
09:28:25	36.05	36.10	36.05	-0.40	1	2379
09:28:17	36.00	36.05	36.05	-0.40	1	2378
09:28:10	36.00	36.05	36.00	-0.45	1	2377
09:28:06	36.00	36.15	36.00	-0.45	2	2376
09:28:04	36.00	36.05	36.05	-0.40	1	2374
09:27:57	35.90	36.00	36.00	-0.45	1	2373
09:27:51	35.90	36.00	36.00	-0.45	1	2372
09:27:50	35.95	36.05	35.90	-0.55	9	2371
09:27:50	35.95	36.05	35.95	-0.50	2	2362
09:27:49	36.00	36.05	36.00	-0.45	10	2360
09:27:49	36.00	36.05	36.00	-0.45	20	2350
09:27:47	36.00	36.05	36.05	-0.40	5	2330
09:27:43	36.00	36.05	36.00	-0.45	9	2325
09:27:36	36.00	36.05	36.00	-0.45	1	2316
09:27:35	36.00	36.05	36.00	-0.45	3	2315
09:27:28	36.00	36.05	36.05	-0.40	2	2312
09:27:26	36.00	36.05	36.05	-0.40	2	2310
09:27:26	36.00	36.05	36.00	-0.45	2	2308
09:27:22	36.00	36.05	36.05	-0.40	1	2306
09:27:16	36.00	36.05	36.00	-0.45	1	2305
09:27:10	36.00	36.05	36.00	-0.45	1	2304
09:27:05	36.05	36.15	36.05	-0.40	4	2303
09:27:05	36.05	36.15	36.05	-0.40	3	2299
09:27:03	36.05	36.15	36.05	-0.40	2	2296
09:27:03	36.05	36.15	36.05	-0.40	1	2294
09:27:02	36.05	36.15	36.15	-0.30	1	2293
09:26:59	36.05	36.15	36.15	-0.30	1	2292
09:26:59	36.10	36.15	36.10	-0.35	1	2291
09:26:56	36.15	36.20	36.15	-0.30	1	2290
09:26:55	36.15	36.20	36.10	-0.35	7	2289
09:26:55	36.15	36.20	36.15	-0.30	4	2282
09:26:54	36.15	36.20	36.15	-0.30	1	2278
09:26:53	36.15	36.20	36.20	-0.25	2	2277
09:26:49	36.10	36.15	36.15	-0.30	4	2275
09:26:44	36.10	36.15	36.15	-0.30	1	2271
09:26:33	36.15	36.20	36.15	-0.30	3	2270
09:26:29	36.15	36.20	36.15	-0.30	1	2267
09:26:29	36.15	36.20	36.15	-0.30	1	2266
09:26:17	36.15	36.25	36.15	-0.30	1	2265
09:26:14	36.20	36.25	36.20	-0.25	7	2264
09:26:10	36.20	36.25	36.20	-0.25	2	2257
09:25:54	36.25	36.30	36.25	-0.20	2	2255
09:25:54	36.25	36.30	36.25	-0.20	1	2253
09:25:54	36.25	36.30	36.25	-0.20	2	2252
09:25:54	36.25	36.30	36.25	-0.20	9	2250
09:25:54	36.25	36.30	36.25	-0.20	1	2241
09:25:50	36.25	36.30	36.30	-0.15	2	2240
09:25:49	36.25	36.30	36.30	-0.15	1	2238
09:25:49	36.30	36.35	36.30	-0.15	7	2237
09:25:49	36.30	36.35	36.30	-0.15	1	2230
09:25:49	36.30	36.35	36.30	-0.15	2	2229
09:25:42	36.30	36.35	36.30	-0.15	1	2227
09:25:40	36.30	36.35	36.30	-0.15	1	2226
09:25:40	36.30	36.35	36.35	-0.10	1	2225
09:25:36	36.30	36.35	36.30	-0.15	1	2224
09:25:28	36.30	36.35	36.30	-0.15	2	2223
09:25:24	36.25	36.40	36.25	-0.20	1	2221
09:25:21	36.25	36.30	36.30	-0.15	1	2220
09:25:15	36.25	36.30	36.25	-0.20	2	2219
09:25:15	36.25	36.35	36.35	-0.10	1	2217
09:25:10	36.30	36.40	36.30	-0.15	2	2216
09:25:10	36.30	36.35	36.35	-0.10	1	2214
09:25:04	36.35	36.40	36.35	-0.10	1	2213
09:25:04	36.35	36.40	36.35	-0.10	1	2212
09:25:04	36.35	36.40	36.35	-0.10	1	2211
09:25:04	36.30	36.35	36.35	-0.10	2	2210
09:25:04	36.30	36.35	36.30	-0.15	1	2208
09:25:04	36.30	36.35	36.35	-0.10	2	2207
09:25:04	36.25	36.30	36.30	-0.15	9	2205
09:24:58	36.20	36.25	36.25	-0.20	1	2196
09:24:47	36.25	36.30	36.25	-0.20	1	2195
09:24:46	36.20	36.30	36.20	-0.25	1	2194
09:24:43	36.25	36.35	36.20	-0.25	3	2193
09:24:43	36.25	36.35	36.25	-0.20	2	2190
09:24:42	36.35	36.40	36.35	-0.10	7	2188
09:24:42	36.25	36.35	36.35	-0.10	3	2181
09:24:41	36.30	36.40	36.30	-0.15	5	2178
09:24:41	36.30	36.35	36.35	-0.10	1	2173
09:24:39	36.35	36.40	36.35	-0.10	1	2172
09:24:37	36.35	36.40	36.35	-0.10	1	2171
09:24:36	36.30	36.35	36.35	-0.10	1	2170
09:24:34	36.35	36.40	36.35	-0.10	8	2169
09:24:34	36.35	36.40	36.35	-0.10	1	2161
09:24:32	36.35	36.40	36.35	-0.10	2	2160
09:24:32	36.35	36.40	36.40	-0.05	1	2158
09:24:31	36.35	36.40	36.35	-0.10	1	2157
09:24:31	36.35	36.40	36.40	-0.05	1	2156
09:24:30	36.35	36.40	36.40	-0.05	1	2155
09:24:26	36.30	36.35	36.35	-0.10	1	2154
09:24:22	36.30	36.45	36.45	0	2	2153
09:24:21	36.30	36.40	36.40	-0.05	2	2151
09:24:16	36.30	36.45	36.45	0	1	2149
09:24:16	36.35	36.45	36.35	-0.10	1	2148
09:24:16	36.40	36.50	36.40	-0.05	2	2147
09:24:16	36.40	36.50	36.40	-0.05	5	2145
09:24:15	36.40	36.50	36.50	+0.05	1	2140
09:24:15	36.40	36.55	36.55	+0.10	1	2139
09:24:15	36.45	36.55	36.45	0	11	2138
09:24:15	36.50	36.60	36.50	+0.05	45	2127
09:24:15	36.50	36.60	36.50	+0.05	6	2082
09:24:15	36.55	36.60	36.55	+0.10	3	2076
09:24:12	36.50	36.55	36.55	+0.10	1	2073
09:24:10	36.50	36.55	36.60	+0.15	4	2072
09:24:10	36.50	36.55	36.55	+0.10	1	2068
09:24:10	36.50	36.55	36.55	+0.10	2	2067
09:24:10	36.50	36.55	36.55	+0.10	1	2065
09:24:09	36.55	36.60	36.55	+0.10	1	2064
09:24:08	36.55	36.60	36.55	+0.10	2	2063
09:24:08	36.55	36.60	36.55	+0.10	1	2061
09:24:08	36.55	36.60	36.55	+0.10	1	2060
09:24:08	36.50	36.55	36.55	+0.10	1	2059
09:24:07	36.55	36.60	36.55	+0.10	1	2058
09:24:05	36.55	36.65	36.55	+0.10	1	2057
09:24:05	36.55	36.70	36.55	+0.10	1	2056
09:24:04	36.60	36.70	36.60	+0.15	7	2055
09:24:04	36.60	36.70	36.60	+0.15	1	2048
09:24:03	36.50	36.65	36.65	+0.20	1	2047
09:24:02	36.55	36.65	36.55	+0.10	10	2046
09:24:02	36.60	36.65	36.60	+0.15	2	2036
09:24:01	36.55	36.65	36.65	+0.20	1	2034
09:24:01	36.55	36.65	36.65	+0.20	1	2033
09:24:01	36.60	36.70	36.55	+0.10	6	2032
09:24:01	36.60	36.70	36.60	+0.15	7	2026
09:24:01	36.60	36.65	36.65	+0.20	1	2019
09:24:00	36.65	36.70	36.65	+0.20	1	2018
09:23:59	36.65	36.70	36.65	+0.20	2	2017
09:23:58	36.55	36.65	36.70	+0.25	1	2015
09:23:58	36.55	36.65	36.65	+0.20	1	2014
09:23:57	36.55	36.65	36.65	+0.20	3	2013
09:23:57	36.55	36.65	36.65	+0.20	2	2010
09:23:56	36.55	36.60	36.60	+0.15	1	2008
09:23:56	36.55	36.60	36.60	+0.15	1	2007
09:23:54	36.50	36.60	36.60	+0.15	5	2006
09:23:54	36.55	36.60	36.55	+0.10	1	2001
09:23:54	36.50	36.55	36.55	+0.10	1	2000
09:23:51	36.50	36.60	36.60	+0.15	1	1999
09:23:51	36.60	36.65	36.60	+0.15	1	1998
09:23:51	36.60	36.65	36.60	+0.15	1	1997
09:23:51	36.50	36.65	36.65	+0.20	2	1996
09:23:50	36.55	36.65	36.50	+0.05	2	1994
09:23:50	36.55	36.65	36.55	+0.10	8	1992
09:23:49	36.55	36.75	36.75	+0.30	2	1984
09:23:49	36.55	36.75	36.55	+0.10	1	1982
09:23:47	36.55	36.65	36.75	+0.30	1	1981
09:23:47	36.55	36.65	36.65	+0.20	1	1980
09:23:47	36.65	36.75	36.65	+0.20	1	1979
09:23:47	36.65	36.75	36.65	+0.20	1	1978
09:23:46	36.65	36.75	36.75	+0.30	3	1977
09:23:45	36.55	36.70	36.75	+0.30	2	1974
09:23:45	36.55	36.70	36.70	+0.25	3	1972
09:23:44	36.55	36.65	36.65	+0.20	1	1969
09:23:44	36.55	36.65	36.65	+0.20	1	1968
09:23:44	36.55	36.65	36.65	+0.20	1	1967
09:23:44	36.65	36.70	36.65	+0.20	1	1966
09:23:44	36.55	36.65	36.65	+0.20	1	1965
09:23:44	36.55	36.65	36.65	+0.20	1	1964
09:23:43	36.55	36.65	36.65	+0.20	1	1963
09:23:43	36.55	36.65	36.65	+0.20	1	1962
09:23:43	36.60	36.70	36.60	+0.15	10	1961
09:23:43	36.70	36.75	36.70	+0.25	1	1951
09:23:43	36.60	36.70	36.70	+0.25	1	1950
09:23:43	36.60	36.70	36.70	+0.25	1	1949
09:23:43	36.65	36.70	36.65	+0.20	8	1948
09:23:42	36.65	36.75	36.75	+0.30	2	1940
09:23:42	36.70	36.75	36.70	+0.25	1	1938
09:23:42	36.70	36.80	36.70	+0.25	2	1937
09:23:42	36.70	36.80	36.80	+0.35	1	1935
09:23:42	36.70	36.80	36.80	+0.35	1	1934
09:23:42	36.70	36.80	36.80	+0.35	1	1933
09:23:40	36.70	36.80	36.80	+0.35	1	1932
09:23:40	36.75	36.80	36.75	+0.30	1	1931
09:23:40	36.75	36.80	36.75	+0.30	1	1930
09:23:40	36.70	36.75	36.75	+0.30	3	1929
09:23:40	36.70	36.75	36.75	+0.30	1	1926
09:23:39	36.70	36.80	36.80	+0.35	1	1925
09:23:39	36.70	36.80	36.80	+0.35	2	1924
09:23:39	36.70	36.80	36.80	+0.35	3	1922
09:23:38	36.70	36.80	36.80	+0.35	1	1919
09:23:38	36.70	36.80	36.80	+0.35	1	1918
09:23:37	36.70	36.80	36.80	+0.35	1	1917
09:23:37	36.65	36.80	36.90	+0.45	1	1916
09:23:37	36.65	36.80	36.85	+0.40	7	1915
09:23:37	36.65	36.80	36.80	+0.35	1	1908
09:23:36	36.65	36.85	36.85	+0.40	4	1907
09:23:36	36.65	36.85	36.85	+0.40	1	1903
09:23:36	36.60	36.80	36.85	+0.40	2	1902
09:23:36	36.60	36.80	36.80	+0.35	13	1900
09:23:36	36.65	36.80	36.65	+0.20	2	1887
09:23:36	36.70	36.80	36.70	+0.25	2	1885
09:23:36	36.70	36.80	36.80	+0.35	1	1883
09:23:35	36.65	36.80	36.80	+0.35	1	1882
09:23:35	36.65	36.80	36.80	+0.35	1	1881
09:23:35	36.75	36.80	36.75	+0.30	2	1880
09:23:34	36.65	36.80	36.80	+0.35	1	1878
09:23:34	36.70	36.80	36.70	+0.25	2	1877
09:23:34	36.65	36.70	36.70	+0.25	1	1875
09:23:34	36.65	36.70	36.65	+0.20	1	1874
09:23:34	36.65	36.75	36.80	+0.35	1	1873
09:23:34	36.65	36.75	36.75	+0.30	1	1872
09:23:33	36.65	36.70	36.80	+0.35	4	1871
09:23:33	36.65	36.70	36.70	+0.25	1	1867
09:23:32	36.70	36.80	36.70	+0.25	1	1866
09:23:32	36.75	36.80	36.75	+0.30	1	1865
09:23:32	36.60	36.75	36.80	+0.35	4	1864
09:23:32	36.60	36.75	36.75	+0.30	3	1860
09:23:31	36.70	36.75	36.70	+0.25	1	1857
09:23:31	36.60	36.70	36.75	+0.30	3	1856
09:23:31	36.60	36.70	36.70	+0.25	2	1853
09:23:31	36.65	36.70	36.65	+0.20	1	1851
09:23:30	36.60	36.75	36.75	+0.30	1	1850
09:23:30	36.60	36.70	36.70	+0.25	1	1849
09:23:30	36.70	36.75	36.70	+0.25	1	1848
09:23:29	36.70	36.75	36.70	+0.25	1	1847
09:23:29	36.60	36.75	36.75	+0.30	1	1846
09:23:29	36.65	36.75	36.65	+0.20	5	1845
09:23:27	36.70	36.75	36.70	+0.25	1	1840
09:23:27	36.65	36.75	36.75	+0.30	1	1839
09:23:27	36.60	36.75	36.75	+0.30	1	1838
09:23:27	36.65	36.80	36.65	+0.20	1	1837
09:23:27	36.65	36.80	36.65	+0.20	4	1836
09:23:26	36.65	36.80	36.65	+0.20	2	1832
09:23:26	36.65	36.80	36.65	+0.20	1	1830
09:23:25	36.70	36.80	36.70	+0.25	1	1829
09:23:25	36.70	36.80	36.80	+0.35	1	1828
09:23:25	36.65	36.80	36.80	+0.35	3	1827
09:23:23	36.65	36.80	36.65	+0.20	1	1824
09:23:23	36.60	36.65	36.65	+0.20	1	1823
09:23:23	36.60	36.65	36.65	+0.20	2	1822
09:23:23	36.60	36.65	36.65	+0.20	1	1820
09:23:23	36.60	36.65	36.60	+0.15	1	1819
09:23:23	36.60	36.80	36.60	+0.15	1	1818
09:23:20	36.65	36.70	36.65	+0.20	1	1817
09:23:20	36.60	36.65	36.65	+0.20	1	1816
09:23:20	36.60	36.65	36.65	+0.20	1	1815
09:23:20	36.60	36.65	36.60	+0.15	1	1814
09:23:19	36.60	36.65	36.65	+0.20	1	1813
09:23:18	36.55	36.65	36.55	+0.10	1	1812
09:23:16	36.65	36.70	36.65	+0.20	1	1811
09:23:16	36.65	36.75	36.65	+0.20	2	1810
09:23:15	36.55	36.75	36.55	+0.10	1	1808
09:23:15	36.55	36.75	36.75	+0.30	1	1807
09:23:15	36.55	36.75	36.75	+0.30	1	1806
09:23:15	36.55	36.75	36.75	+0.30	1	1805
09:23:15	36.50	36.60	36.75	+0.30	1	1804
09:23:15	36.50	36.60	36.70	+0.25	5	1803
09:23:15	36.50	36.60	36.65	+0.20	1	1798
09:23:15	36.50	36.60	36.60	+0.15	23	1797
09:23:14	36.50	36.60	36.60	+0.15	2	1774
09:23:14	36.50	36.60	36.60	+0.15	1	1772
09:23:14	36.50	36.60	36.60	+0.15	1	1771
09:23:14	36.50	36.60	36.60	+0.15	1	1770
09:23:14	36.50	36.60	36.60	+0.15	1	1769
09:23:14	36.50	36.60	36.50	+0.05	1	1768
09:23:14	36.50	36.55	36.55	+0.10	2	1767
09:23:14	36.45	36.50	36.50	+0.05	66	1765
09:23:14	36.30	36.45	36.45	0	23	1699
09:23:14	36.30	36.45	36.45	0	5	1676
09:23:13	36.30	36.45	36.45	0	5	1671
09:23:13	36.30	36.40	36.40	-0.05	20	1666
09:23:13	36.30	36.40	36.40	-0.05	10	1646
09:23:13	36.30	36.40	36.40	-0.05	10	1636
09:23:13	36.25	36.40	36.40	-0.05	10	1626
09:23:13	36.25	36.40	36.40	-0.05	10	1616
09:23:13	36.25	36.40	36.40	-0.05	10	1606
09:23:13	36.25	36.35	36.40	-0.05	7	1596
09:23:13	36.25	36.35	36.35	-0.10	3	1589
09:23:13	36.30	36.35	36.30	-0.15	1	1586
09:23:13	36.30	36.35	36.30	-0.15	1	1585
09:23:12	36.25	36.30	36.30	-0.15	4	1584
09:23:12	36.25	36.30	36.30	-0.15	1	1580
09:23:12	36.25	36.30	36.30	-0.15	5	1579
09:23:09	36.15	36.30	36.30	-0.15	1	1574
09:23:07	36.30	36.35	36.30	-0.15	1	1573
09:23:06	36.15	36.35	36.35	-0.10	1	1572
09:23:05	36.30	36.35	36.30	-0.15	1	1571
09:23:04	36.15	36.35	36.35	-0.10	1	1570
09:23:04	36.15	36.35	36.35	-0.10	1	1569
09:23:04	36.15	36.30	36.30	-0.15	1	1568
09:23:03	36.15	36.30	36.30	-0.15	1	1567
09:23:03	36.15	36.30	36.30	-0.15	1	1566
09:23:03	36.15	36.30	36.30	-0.15	1	1565
09:23:03	36.30	36.35	36.30	-0.15	2	1564
09:23:03	36.15	36.30	36.30	-0.15	3	1562
09:23:02	36.15	36.30	36.30	-0.15	1	1559
09:23:02	36.15	36.25	36.30	-0.15	13	1558
09:23:02	36.15	36.25	36.25	-0.20	2	1545
09:23:02	36.20	36.30	36.30	-0.15	1	1543
09:23:02	36.20	36.25	36.25	-0.20	1	1542
09:23:01	36.20	36.25	36.25	-0.20	1	1541
09:23:01	36.15	36.20	36.20	-0.25	2	1540
09:23:01	36.15	36.20	36.20	-0.25	5	1538
09:23:01	36.15	36.20	36.20	-0.25	2	1533
09:23:00	36.10	36.15	36.15	-0.30	11	1531
09:22:56	36.05	36.10	36.10	-0.35	3	1520
09:22:56	36.05	36.10	36.10	-0.35	2	1517
09:22:55	36.05	36.10	36.10	-0.35	5	1515
09:22:48	36.00	36.05	36.05	-0.40	14	1510
09:22:37	35.90	36.00	36.00	-0.45	1	1496
09:22:35	35.95	36.00	35.95	-0.50	2	1495
09:22:34	35.90	35.95	36.00	-0.45	18	1493
09:22:34	35.90	35.95	35.95	-0.50	2	1475
09:22:23	35.85	35.95	35.85	-0.60	2	1473
09:22:20	35.85	35.90	35.90	-0.55	1	1471
09:22:16	35.80	35.85	35.85	-0.60	1	1470
09:22:10	35.80	35.85	35.85	-0.60	3	1469
09:21:53	35.80	35.85	35.80	-0.65	5	1466
09:21:24	35.80	35.85	35.85	-0.60	1	1461
09:21:12	35.80	35.85	35.80	-0.65	1	1460
09:21:06	35.75	35.80	35.80	-0.65	2	1459
09:21:05	35.75	35.80	35.80	-0.65	1	1457
09:21:04	35.75	35.80	35.80	-0.65	1	1456
09:20:50	35.70	35.80	35.80	-0.65	2	1455
09:20:45	35.70	35.75	35.75	-0.70	1	1453
09:20:38	35.70	35.75	35.75	-0.70	1	1452
09:20:36	35.70	35.75	35.75	-0.70	1	1451
09:20:27	35.70	35.75	35.70	-0.75	1	1450
09:20:12	35.70	35.80	35.70	-0.75	4	1449
09:19:56	35.70	35.80	35.70	-0.75	1	1445
09:19:39	35.70	35.85	35.70	-0.75	1	1444
09:19:37	35.70	35.85	35.70	-0.75	1	1443
09:19:28	35.75	35.85	35.75	-0.70	3	1442
09:19:28	35.75	35.85	35.75	-0.70	5	1439
09:19:21	35.80	35.85	35.75	-0.70	3	1434
09:19:21	35.80	35.85	35.80	-0.65	2	1431
09:18:58	35.75	35.85	35.75	-0.70	1	1429
09:18:45	35.80	35.85	35.80	-0.65	1	1428
09:18:34	35.75	35.80	35.80	-0.65	1	1427
09:18:30	35.75	35.80	35.75	-0.70	1	1426
09:18:23	35.75	35.80	35.75	-0.70	1	1425
09:18:16	35.70	35.80	35.80	-0.65	1	1424
09:18:13	35.70	35.75	35.75	-0.70	1	1423
09:18:13	35.70	35.75	35.75	-0.70	1	1422
09:18:11	35.70	35.80	35.70	-0.75	1	1421
09:18:03	35.70	35.75	35.75	-0.70	2	1420
09:18:03	35.70	35.75	35.75	-0.70	4	1418
09:17:51	35.70	35.75	35.70	-0.75	1	1414
09:17:38	35.70	35.80	35.70	-0.75	1	1413
09:17:36	35.75	35.80	35.75	-0.70	2	1412
09:17:36	35.75	35.80	35.75	-0.70	1	1410
09:17:32	35.75	35.80	35.75	-0.70	1	1409
09:17:28	35.75	35.85	35.75	-0.70	1	1408
09:17:23	35.75	35.85	35.75	-0.70	1	1407
09:17:21	35.75	35.85	35.75	-0.70	3	1406
09:17:16	35.75	35.85	35.75	-0.70	1	1403
09:17:15	35.75	35.85	35.85	-0.60	1	1402
09:17:06	35.75	35.85	35.85	-0.60	1	1401
09:17:05	35.80	35.85	35.80	-0.65	13	1400
09:17:04	35.85	35.90	35.85	-0.60	19	1387
09:16:52	35.85	35.90	35.90	-0.55	1	1368
09:16:41	35.85	35.90	35.85	-0.60	2	1367
09:16:39	35.85	35.90	35.90	-0.55	1	1365
09:16:35	35.85	35.90	35.85	-0.60	1	1364
09:16:34	35.85	35.90	35.85	-0.60	2	1363
09:16:30	35.80	35.85	35.85	-0.60	1	1361
09:16:19	35.85	35.95	35.85	-0.60	11	1360
09:16:19	35.90	35.95	35.90	-0.55	1	1349
09:16:19	35.90	35.95	35.90	-0.55	1	1348
09:16:17	35.95	36.00	35.95	-0.50	1	1347
09:16:17	35.95	36.00	35.95	-0.50	1	1346
09:16:11	35.95	36.05	35.95	-0.50	15	1345
09:16:10	36.00	36.05	36.00	-0.45	2	1330
09:16:09	35.95	36.05	36.05	-0.40	1	1328
09:16:07	36.00	36.05	36.00	-0.45	1	1327
09:16:07	35.95	36.00	36.00	-0.45	1	1326
09:16:05	35.95	36.00	36.00	-0.45	2	1325
09:16:04	35.95	36.00	36.00	-0.45	1	1323
09:16:02	35.95	36.00	36.00	-0.45	1	1322
09:15:59	35.95	36.00	36.00	-0.45	1	1321
09:15:58	35.95	36.00	36.00	-0.45	1	1320
09:15:57	35.95	36.00	36.00	-0.45	1	1319
09:15:57	35.95	36.00	36.00	-0.45	1	1318
09:15:53	35.95	36.00	36.00	-0.45	2	1317
09:15:52	36.05	36.10	36.00	-0.45	1	1315
09:15:52	36.05	36.10	36.05	-0.40	1	1314
09:15:36	35.95	36.05	36.05	-0.40	5	1313
09:15:36	35.95	36.05	36.05	-0.40	2	1308
09:15:36	35.95	36.05	36.05	-0.40	2	1306
09:15:36	35.90	35.95	36.00	-0.45	28	1304
09:15:36	35.90	35.95	35.95	-0.50	12	1276
09:15:34	35.90	35.95	35.95	-0.50	1	1264
09:15:30	35.90	35.95	35.95	-0.50	1	1263
09:15:27	35.85	35.90	35.90	-0.55	1	1262
09:15:27	35.85	35.90	35.90	-0.55	2	1261
09:15:21	35.85	35.90	35.90	-0.55	1	1259
09:15:21	35.85	35.90	35.90	-0.55	1	1258
09:15:21	35.85	35.90	35.90	-0.55	1	1257
09:15:19	35.85	35.90	35.90	-0.55	1	1256
09:15:18	35.85	35.90	35.90	-0.55	1	1255
09:15:18	35.85	35.90	35.90	-0.55	1	1254
09:15:14	35.85	35.90	35.90	-0.55	5	1253
09:15:13	35.80	35.90	35.90	-0.55	1	1248
09:15:11	35.80	35.90	35.90	-0.55	5	1247
09:15:11	35.85	35.90	35.85	-0.60	7	1242
09:15:11	35.85	35.90	35.85	-0.60	1	1235
09:15:03	35.80	35.85	35.85	-0.60	16	1234
09:15:02	35.80	35.85	35.85	-0.60	1	1218
09:15:01	35.80	35.85	35.85	-0.60	1	1217
09:14:59	35.80	35.85	35.85	-0.60	1	1216
09:14:51	35.80	35.85	35.85	-0.60	1	1215
09:14:33	35.80	35.85	35.75	-0.70	4	1214
09:14:33	35.80	35.85	35.80	-0.65	1	1210
09:14:31	35.75	35.80	35.80	-0.65	5	1209
09:14:12	35.75	35.85	35.75	-0.70	3	1204
09:14:09	35.75	35.85	35.75	-0.70	1	1201
09:14:09	35.75	35.85	35.75	-0.70	1	1200
09:14:09	35.75	35.80	35.80	-0.65	13	1199
09:14:09	35.70	35.75	35.75	-0.70	2	1186
09:14:09	35.70	35.75	35.75	-0.70	22	1184
09:14:09	35.65	35.70	35.70	-0.75	17	1162
09:14:09	35.65	35.70	35.70	-0.75	1	1145
09:13:58	35.60	35.65	35.65	-0.80	1	1144
09:13:58	35.60	35.65	35.65	-0.80	1	1143
09:13:46	35.65	35.70	35.65	-0.80	1	1142
09:13:19	35.65	35.70	35.65	-0.80	1	1141
09:13:17	35.65	35.70	35.65	-0.80	1	1140
09:13:15	35.60	35.65	35.65	-0.80	4	1139
09:13:13	35.65	35.70	35.65	-0.80	2	1135
09:13:13	35.65	35.70	35.65	-0.80	5	1133
09:13:03	35.60	35.65	35.65	-0.80	3	1128
09:13:01	35.60	35.65	35.65	-0.80	1	1125
09:12:59	35.65	35.70	35.65	-0.80	2	1124
09:12:57	35.60	35.65	35.65	-0.80	1	1122
09:12:57	35.60	35.65	35.65	-0.80	5	1121
09:12:55	35.60	35.65	35.65	-0.80	4	1116
09:12:46	35.60	35.65	35.65	-0.80	4	1112
09:12:39	35.60	35.65	35.60	-0.85	1	1108
09:12:32	35.60	35.65	35.60	-0.85	2	1107
09:12:27	35.60	35.65	35.65	-0.80	1	1105
09:12:20	35.55	35.60	35.60	-0.85	2	1104
09:12:16	35.55	35.60	35.55	-0.90	1	1102
09:12:07	35.55	35.65	35.55	-0.90	3	1101
09:12:07	35.55	35.65	35.65	-0.80	2	1098
09:12:05	35.55	35.60	35.60	-0.85	6	1096
09:12:05	35.60	35.65	35.60	-0.85	4	1090
09:11:58	35.55	35.60	35.60	-0.85	2	1086
09:11:51	35.55	35.60	35.55	-0.90	1	1084
09:11:48	35.50	35.55	35.55	-0.90	8	1083
09:11:46	35.50	35.55	35.55	-0.90	1	1075
09:11:42	35.50	35.55	35.55	-0.90	2	1074
09:11:37	35.50	35.55	35.55	-0.90	1	1072
09:11:35	35.50	35.55	35.50	-0.95	2	1071
09:11:31	35.50	35.55	35.50	-0.95	1	1069
09:11:31	35.50	35.55	35.50	-0.95	1	1068
09:11:26	35.50	35.55	35.55	-0.90	1	1067
09:11:22	35.50	35.55	35.55	-0.90	1	1066
09:11:07	35.50	35.55	35.50	-0.95	3	1065
09:11:03	35.50	35.55	35.50	-0.95	1	1062
09:11:01	35.50	35.55	35.50	-0.95	1	1061
09:11:00	35.50	35.55	35.50	-0.95	1	1060
09:10:56	35.45	35.50	35.50	-0.95	2	1059
09:10:56	35.45	35.50	35.50	-0.95	3	1057
09:10:55	35.45	35.50	35.50	-0.95	1	1054
09:10:54	35.50	35.55	35.50	-0.95	1	1053
09:10:54	35.45	35.55	35.45	-1.00	2	1052
09:10:53	35.45	35.50	35.50	-0.95	4	1050
09:10:53	35.45	35.50	35.50	-0.95	1	1046
09:10:50	35.45	35.50	35.50	-0.95	1	1045
09:10:50	35.50	35.55	35.50	-0.95	1	1044
09:10:50	35.50	35.55	35.50	-0.95	1	1043
09:10:50	35.50	35.55	35.50	-0.95	1	1042
09:10:45	35.45	35.50	35.50	-0.95	6	1041
09:10:45	35.45	35.50	35.50	-0.95	2	1035
09:10:38	35.45	35.50	35.50	-0.95	7	1033
09:10:38	35.50	35.60	35.50	-0.95	5	1026
09:10:37	35.50	35.65	35.50	-0.95	22	1021
09:10:37	35.55	35.65	35.55	-0.90	18	999
09:10:37	35.60	35.70	35.60	-0.85	16	981
09:10:32	35.60	35.65	35.65	-0.80	1	965
09:10:29	35.65	35.70	35.65	-0.80	1	964
09:10:29	35.60	35.65	35.65	-0.80	4	963
09:10:27	35.65	35.70	35.65	-0.80	1	959
09:10:25	35.65	35.70	35.65	-0.80	1	958
09:10:24	35.65	35.70	35.65	-0.80	1	957
09:10:17	35.60	35.65	35.65	-0.80	1	956
09:10:17	35.60	35.65	35.65	-0.80	4	955
09:10:17	35.60	35.65	35.65	-0.80	12	951
09:10:16	35.60	35.65	35.65	-0.80	1	939
09:10:15	35.60	35.65	35.65	-0.80	1	938
09:10:12	35.60	35.65	35.65	-0.80	1	937
09:10:04	35.60	35.65	35.65	-0.80	1	936
09:09:56	35.55	35.60	35.60	-0.85	1	935
09:09:56	35.55	35.60	35.60	-0.85	3	934
09:09:56	35.55	35.60	35.60	-0.85	1	931
09:09:51	35.55	35.60	35.60	-0.85	1	930
09:09:47	35.55	35.60	35.60	-0.85	1	929
09:09:47	35.55	35.60	35.55	-0.90	1	928
09:09:47	35.55	35.60	35.55	-0.90	4	927
09:09:46	35.55	35.60	35.60	-0.85	1	923
09:09:46	35.55	35.60	35.60	-0.85	1	922
09:09:42	35.60	35.65	35.60	-0.85	2	921
09:09:42	35.60	35.65	35.60	-0.85	1	919
09:09:40	35.60	35.65	35.60	-0.85	1	918
09:09:40	35.60	35.65	35.60	-0.85	1	917
09:09:37	35.60	35.65	35.65	-0.80	3	916
09:09:32	35.55	35.60	35.60	-0.85	1	913
09:09:30	35.60	35.75	35.55	-0.90	4	912
09:09:30	35.60	35.75	35.60	-0.85	6	908
09:09:22	35.60	35.75	35.60	-0.85	1	902
09:09:22	35.60	35.75	35.60	-0.85	1	901
09:09:22	35.60	35.65	35.65	-0.80	10	900
09:09:22	35.55	35.65	35.65	-0.80	5	890
09:09:20	35.55	35.60	35.60	-0.85	1	885
09:09:16	35.55	35.60	35.60	-0.85	1	884
09:09:16	35.55	35.65	35.65	-0.80	3	883
09:09:13	35.55	35.60	35.60	-0.85	1	880
09:09:13	35.60	35.65	35.60	-0.85	1	879
09:09:13	35.60	35.65	35.60	-0.85	1	878
09:09:13	35.60	35.65	35.60	-0.85	1	877
09:09:09	35.55	35.60	35.60	-0.85	1	876
09:09:06	35.55	35.60	35.60	-0.85	3	875
09:09:06	35.55	35.60	35.60	-0.85	1	872
09:09:01	35.55	35.60	35.60	-0.85	7	871
09:09:01	35.55	35.60	35.55	-0.90	1	864
09:09:00	35.55	35.60	35.55	-0.90	1	863
09:08:58	35.55	35.60	35.55	-0.90	1	862
09:08:57	35.55	35.60	35.55	-0.90	1	861
09:08:53	35.55	35.60	35.60	-0.85	1	860
09:08:53	35.55	35.60	35.60	-0.85	1	859
09:08:51	35.55	35.60	35.55	-0.90	1	858
09:08:50	35.55	35.60	35.55	-0.90	2	857
09:08:46	35.55	35.60	35.60	-0.85	1	855
09:08:46	35.55	35.60	35.55	-0.90	1	854
09:08:41	35.55	35.60	35.60	-0.85	4	853
09:08:41	35.60	35.65	35.60	-0.85	6	849
09:08:40	35.60	35.65	35.60	-0.85	1	843
09:08:38	35.55	35.60	35.60	-0.85	1	842
09:08:38	35.60	35.65	35.60	-0.85	1	841
09:08:37	35.60	35.65	35.60	-0.85	1	840
09:08:36	35.60	35.65	35.60	-0.85	1	839
09:08:32	35.60	35.65	35.60	-0.85	1	838
09:08:30	35.55	35.60	35.60	-0.85	1	837
09:08:29	35.60	35.65	35.60	-0.85	1	836
09:08:25	35.60	35.65	35.60	-0.85	1	835
09:08:25	35.65	35.70	35.60	-0.85	7	834
09:08:25	35.65	35.70	35.65	-0.80	3	827
09:08:21	35.60	35.65	35.65	-0.80	1	824
09:08:21	35.60	35.65	35.65	-0.80	1	823
09:08:21	35.65	35.80	35.65	-0.80	3	822
09:08:16	35.60	35.70	35.70	-0.75	3	819
09:08:16	35.55	35.65	35.65	-0.80	7	816
09:08:16	35.55	35.60	35.60	-0.85	1	809
09:08:16	35.55	35.60	35.60	-0.85	1	808
09:08:12	35.55	35.60	35.60	-0.85	1	807
09:08:12	35.55	35.60	35.60	-0.85	1	806
09:08:11	35.55	35.60	35.60	-0.85	1	805
09:08:11	35.60	35.65	35.60	-0.85	1	804
09:08:11	35.60	35.65	35.60	-0.85	5	803
09:08:10	35.60	35.65	35.60	-0.85	1	798
09:08:10	35.60	35.65	35.60	-0.85	2	797
09:08:09	35.60	35.65	35.65	-0.80	1	795
09:08:05	35.60	35.65	35.60	-0.85	1	794
09:08:03	35.60	35.65	35.65	-0.80	1	793
09:08:03	35.60	35.70	35.60	-0.85	5	792
09:08:03	35.65	35.70	35.65	-0.80	1	787
09:08:03	35.65	35.70	35.65	-0.80	1	786
09:08:03	35.65	35.70	35.65	-0.80	1	785
09:08:03	35.65	35.70	35.65	-0.80	1	784
09:08:03	35.65	35.70	35.65	-0.80	1	783
09:08:03	35.65	35.70	35.65	-0.80	1	782
09:08:03	35.65	35.70	35.65	-0.80	1	781
09:08:03	35.65	35.70	35.65	-0.80	1	780
09:08:00	35.65	35.70	35.65	-0.80	1	779
09:07:59	35.65	35.70	35.65	-0.80	2	778
09:07:58	35.65	35.70	35.65	-0.80	1	776
09:07:57	35.65	35.70	35.65	-0.80	1	775
09:07:57	35.65	35.70	35.70	-0.75	1	774
09:07:57	35.65	35.70	35.65	-0.80	1	773
09:07:56	35.65	35.70	35.65	-0.80	1	772
09:07:52	35.65	35.70	35.65	-0.80	1	771
09:07:52	35.65	35.70	35.65	-0.80	1	770
09:07:52	35.65	35.70	35.65	-0.80	5	769
09:07:51	35.65	35.70	35.65	-0.80	1	764
09:07:51	35.65	35.70	35.70	-0.75	1	763
09:07:50	35.65	35.70	35.65	-0.80	1	762
09:07:48	35.65	35.70	35.70	-0.75	1	761
09:07:43	35.70	35.75	35.70	-0.75	1	760
09:07:43	35.70	35.75	35.70	-0.75	3	759
09:07:43	35.70	35.75	35.70	-0.75	15	756
09:07:34	35.70	35.80	35.70	-0.75	3	741
09:07:33	35.75	35.80	35.75	-0.70	1	738
09:07:31	35.70	35.75	35.75	-0.70	1	737
09:07:29	35.70	35.75	35.75	-0.70	1	736
09:07:26	35.70	35.75	35.75	-0.70	1	735
09:07:25	35.75	35.80	35.75	-0.70	1	734
09:07:21	35.70	35.80	35.80	-0.65	1	733
09:07:20	35.75	35.80	35.75	-0.70	1	732
09:07:17	35.75	35.80	35.75	-0.70	1	731
09:07:14	35.70	35.75	35.75	-0.70	1	730
09:07:13	35.70	35.75	35.80	-0.65	2	729
09:07:13	35.70	35.75	35.75	-0.70	2	727
09:07:11	35.70	35.80	35.70	-0.75	4	725
09:07:11	35.75	35.80	35.75	-0.70	1	721
09:07:11	35.75	35.80	35.75	-0.70	1	720
09:07:11	35.75	35.80	35.75	-0.70	1	719
09:07:11	35.75	35.80	35.75	-0.70	1	718
09:07:11	35.75	35.80	35.75	-0.70	1	717
09:07:11	35.75	35.80	35.75	-0.70	1	716
09:07:06	35.75	35.80	35.80	-0.65	1	715
09:07:06	35.75	35.80	35.75	-0.70	1	714
09:07:06	35.75	35.80	35.75	-0.70	1	713
09:07:06	35.80	35.85	35.80	-0.65	5	712
09:07:05	35.80	35.85	35.85	-0.60	1	707
09:07:02	35.80	35.85	35.80	-0.65	1	706
09:07:02	35.80	35.85	35.80	-0.65	1	705
09:07:02	35.80	35.85	35.80	-0.65	8	704
09:06:52	35.85	35.95	35.85	-0.60	10	696
09:06:50	35.85	35.95	35.95	-0.50	1	686
09:06:49	35.85	35.95	35.95	-0.50	2	685
09:06:49	35.85	35.95	35.95	-0.50	1	683
09:06:48	35.85	35.95	35.95	-0.50	1	682
09:06:48	35.90	36.00	35.90	-0.55	7	681
09:06:48	35.90	35.95	35.90	-0.55	4	674
09:06:40	35.95	36.00	35.95	-0.50	1	670
09:06:40	35.90	35.95	35.95	-0.50	1	669
09:06:37	35.95	36.00	35.95	-0.50	1	668
09:06:37	35.90	35.95	35.95	-0.50	3	667
09:06:34	35.90	35.95	35.95	-0.50	1	664
09:06:26	35.95	36.00	35.95	-0.50	1	663
09:06:21	35.95	36.00	35.95	-0.50	1	662
09:06:20	35.95	36.00	35.95	-0.50	1	661
09:06:15	35.95	36.00	35.95	-0.50	1	660
09:06:12	35.95	36.00	35.95	-0.50	1	659
09:06:11	35.90	35.95	35.95	-0.50	1	658
09:06:09	35.95	36.00	35.95	-0.50	1	657
09:06:08	35.95	36.00	35.95	-0.50	1	656
09:06:05	35.95	36.00	35.95	-0.50	1	655
09:06:03	35.95	36.00	36.00	-0.45	1	654
09:06:01	36.00	36.05	36.00	-0.45	6	653
09:05:59	36.00	36.05	36.00	-0.45	10	647
09:05:59	36.00	36.05	36.05	-0.40	2	637
09:05:58	36.05	36.10	36.05	-0.40	9	635
09:05:58	36.05	36.10	36.05	-0.40	2	626
09:05:58	36.05	36.10	36.05	-0.40	2	624
09:05:48	36.05	36.10	36.05	-0.40	1	622
09:05:48	36.05	36.10	36.05	-0.40	1	621
09:05:45	36.05	36.10	36.05	-0.40	1	620
09:05:41	36.05	36.10	36.05	-0.40	1	619
09:05:40	36.00	36.05	36.05	-0.40	10	618
09:05:36	36.00	36.05	36.05	-0.40	1	608
09:05:26	36.00	36.05	36.05	-0.40	1	607
09:05:25	36.00	36.05	36.05	-0.40	1	606
09:05:22	36.00	36.05	36.05	-0.40	1	605
09:05:18	36.00	36.05	36.05	-0.40	1	604
09:05:17	36.00	36.05	36.00	-0.45	1	603
09:05:10	36.00	36.05	36.05	-0.40	1	602
09:05:06	36.05	36.10	36.05	-0.40	2	601
09:05:00	36.00	36.10	36.00	-0.45	1	599
09:04:58	36.00	36.05	36.05	-0.40	2	598
09:04:58	36.00	36.05	36.05	-0.40	9	596
09:04:57	35.90	36.00	36.00	-0.45	2	587
09:04:57	35.90	36.00	36.00	-0.45	2	585
09:04:52	35.90	35.95	35.95	-0.50	1	583
09:04:52	35.90	35.95	35.95	-0.50	1	582
09:04:49	35.95	36.00	35.95	-0.50	1	581
09:04:47	35.95	36.00	35.95	-0.50	1	580
09:04:47	35.95	36.00	35.95	-0.50	1	579
09:04:47	35.95	36.00	35.95	-0.50	1	578
09:04:47	35.95	36.00	35.95	-0.50	1	577
09:04:47	35.95	36.00	35.95	-0.50	1	576
09:04:47	35.95	36.00	35.95	-0.50	1	575
09:04:18	35.90	35.95	35.95	-0.50	4	574
09:04:14	35.90	35.95	35.95	-0.50	1	570
09:04:12	35.90	35.95	35.90	-0.55	1	569
09:04:11	35.90	35.95	35.95	-0.50	2	568
09:04:09	35.90	35.95	35.90	-0.55	1	566
09:04:09	35.90	35.95	35.90	-0.55	1	565
09:04:07	35.90	35.95	35.90	-0.55	1	564
09:04:04	35.95	36.00	35.95	-0.50	1	563
09:04:03	35.95	36.00	35.95	-0.50	1	562
09:04:03	35.90	35.95	35.95	-0.50	1	561
09:04:01	35.85	35.95	35.95	-0.50	1	560
09:04:01	35.85	35.95	35.95	-0.50	1	559
09:04:01	35.85	35.90	35.90	-0.55	3	558
09:04:01	35.90	36.00	35.90	-0.55	1	555
09:03:50	35.90	36.05	35.90	-0.55	2	554
09:03:44	35.85	36.00	36.00	-0.45	1	552
09:03:44	35.85	35.90	35.90	-0.55	1	551
09:03:44	35.75	35.95	35.95	-0.50	5	550
09:03:44	35.90	35.95	35.90	-0.55	2	545
09:03:43	35.75	35.90	35.90	-0.55	1	543
09:03:43	35.75	35.90	35.90	-0.55	2	542
09:03:43	35.85	35.95	35.70	-0.75	5	540
09:03:43	35.85	35.95	35.75	-0.70	3	535
09:03:43	35.85	35.95	35.80	-0.65	14	532
09:03:43	35.85	35.95	35.85	-0.60	8	518
09:03:42	35.85	35.90	35.90	-0.55	1	510
09:03:41	35.85	35.90	35.90	-0.55	1	509
09:03:41	35.90	35.95	35.90	-0.55	1	508
09:03:41	35.90	35.95	35.90	-0.55	1	507
09:03:41	35.90	35.95	35.90	-0.55	1	506
09:03:41	35.90	35.95	35.90	-0.55	1	505
09:03:41	35.90	35.95	35.90	-0.55	1	504
09:03:39	35.90	35.95	35.90	-0.55	2	503
09:03:37	35.90	35.95	35.95	-0.50	1	501
09:03:33	35.95	36.00	35.95	-0.50	1	500
09:03:33	35.90	35.95	35.95	-0.50	2	499
09:03:25	35.95	36.00	35.95	-0.50	4	497
09:03:23	35.95	36.00	35.95	-0.50	1	493
09:03:23	35.95	36.00	35.95	-0.50	1	492
09:03:21	35.95	36.00	35.95	-0.50	1	491
09:03:19	36.00	36.05	36.00	-0.45	5	490
09:03:19	36.00	36.05	36.00	-0.45	16	485
09:03:18	36.00	36.05	36.00	-0.45	1	469
09:03:17	36.00	36.05	36.05	-0.40	1	468
09:03:12	36.05	36.10	36.05	-0.40	1	467
09:03:08	36.05	36.10	36.05	-0.40	6	466
09:03:00	36.10	36.20	36.10	-0.35	1	460
09:02:52	36.05	36.15	36.15	-0.30	4	459
09:02:51	36.05	36.15	36.15	-0.30	2	455
09:02:50	36.05	36.10	36.10	-0.35	1	453
09:02:50	36.10	36.15	36.10	-0.35	1	452
09:02:50	36.10	36.15	36.10	-0.35	2	451
09:02:46	36.10	36.20	36.20	-0.25	1	449
09:02:45	36.15	36.20	36.15	-0.30	3	448
09:02:45	36.15	36.20	36.20	-0.25	1	445
09:02:35	36.20	36.25	36.20	-0.25	1	444
09:02:32	36.15	36.20	36.20	-0.25	1	443
09:02:30	36.10	36.20	36.20	-0.25	1	442
09:02:29	36.20	36.25	36.20	-0.25	1	441
09:02:22	36.10	36.20	36.20	-0.25	11	440
09:02:22	36.05	36.15	36.15	-0.30	15	429
09:02:22	36.05	36.15	36.15	-0.30	2	414
09:02:22	36.05	36.15	36.05	-0.40	1	412
09:02:22	36.05	36.10	36.10	-0.35	2	411
09:02:21	36.05	36.15	36.05	-0.40	1	409
09:02:21	36.05	36.15	36.05	-0.40	1	408
09:02:17	36.05	36.15	36.05	-0.40	1	407
09:02:16	36.05	36.15	36.05	-0.40	1	406
09:02:12	36.05	36.15	36.05	-0.40	1	405
09:02:12	36.05	36.10	36.10	-0.35	3	404
09:02:09	36.00	36.05	36.10	-0.35	9	401
09:02:09	36.00	36.05	36.05	-0.40	1	392
09:02:09	36.05	36.10	36.05	-0.40	2	391
09:02:09	36.05	36.10	36.05	-0.40	1	389
09:02:06	36.00	36.05	36.05	-0.40	3	388
09:02:03	36.00	36.05	36.00	-0.45	7	385
09:02:03	36.00	36.05	36.05	-0.40	1	378
09:02:01	36.00	36.05	36.05	-0.40	2	377
09:02:00	36.05	36.10	36.05	-0.40	5	375
09:01:59	36.10	36.15	36.00	-0.45	10	370
09:01:59	36.10	36.15	36.05	-0.40	19	360
09:01:59	36.10	36.15	36.10	-0.35	1	341
09:01:56	36.05	36.15	36.05	-0.40	1	340
09:01:56	36.05	36.10	36.10	-0.35	1	339
09:01:56	36.10	36.15	36.10	-0.35	1	338
09:01:53	36.05	36.15	36.15	-0.30	1	337
09:01:46	36.05	36.15	36.05	-0.40	1	336
09:01:43	36.05	36.20	36.05	-0.40	1	335
09:01:31	36.05	36.20	36.00	-0.45	2	334
09:01:31	36.05	36.20	36.05	-0.40	2	332
09:01:28	36.05	36.20	36.05	-0.40	1	330
09:01:27	36.00	36.20	36.00	-0.45	1	329
09:01:27	35.95	36.15	36.15	-0.30	1	328
09:01:27	35.95	36.10	36.10	-0.35	11	327
09:01:27	35.95	36.10	36.10	-0.35	1	316
09:01:22	35.90	36.10	35.90	-0.55	1	315
09:01:21	35.90	36.05	36.05	-0.40	8	314
09:01:21	35.90	36.00	36.00	-0.45	1	306
09:01:21	35.90	36.00	36.00	-0.45	7	305
09:01:20	35.85	35.95	35.95	-0.50	12	298
09:01:20	35.85	35.95	35.95	-0.50	8	286
09:01:20	35.85	35.90	35.90	-0.55	8	278
09:01:20	35.85	35.90	35.90	-0.55	3	270
09:01:20	35.85	35.90	35.85	-0.60	1	267
09:01:20	35.90	35.95	35.90	-0.55	1	266
09:01:20	35.90	35.95	35.90	-0.55	11	265
09:01:20	35.90	35.95	35.95	-0.50	3	254
09:01:20	35.90	35.95	35.95	-0.50	1	251
09:01:15	35.90	35.95	35.90	-0.55	1	250
09:01:14	35.90	35.95	35.95	-0.50	1	249
09:01:13	35.90	35.95	35.95	-0.50	1	248
09:01:13	35.90	35.95	35.90	-0.55	1	247
09:01:11	35.95	36.00	35.95	-0.50	3	246
09:00:58	35.95	36.05	35.95	-0.50	9	243
09:00:58	36.00	36.05	36.00	-0.45	15	234
09:00:58	36.00	36.05	36.00	-0.45	10	219
09:00:56	36.00	36.05	36.00	-0.45	1	209
09:00:50	36.05	36.10	36.05	-0.40	1	208
09:00:50	36.05	36.10	36.05	-0.40	1	207
09:00:48	36.00	36.05	36.05	-0.40	3	206
09:00:48	36.05	36.10	36.05	-0.40	1	203
09:00:46	36.05	36.10	36.05	-0.40	3	202
09:00:45	36.05	36.10	36.05	-0.40	1	199
09:00:43	36.00	36.05	36.05	-0.40	1	198
09:00:40	36.05	36.10	36.05	-0.40	1	197
09:00:37	36.00	36.10	36.10	-0.35	1	196
09:00:37	36.05	36.15	36.05	-0.40	9	195
09:00:37	36.05	36.15	36.05	-0.40	1	186
09:00:32	36.10	36.20	36.10	-0.35	1	185
09:00:29	36.05	36.15	36.15	-0.30	5	184
09:00:29	36.05	36.15	36.05	-0.40	1	179
09:00:29	36.10	36.15	36.10	-0.35	1	178
09:00:27	36.15	36.20	36.15	-0.30	1	177
09:00:24	36.15	36.20	36.15	-0.30	1	176
09:00:24	36.15	36.20	36.15	-0.30	8	175
09:00:24	36.05	36.15	36.15	-0.30	5	167
09:00:20	36.15	36.20	36.15	-0.30	3	162
09:00:20	36.15	36.20	36.15	-0.30	2	159
09:00:20	36.05	36.20	36.20	-0.25	1	157
09:00:16	36.05	36.15	36.15	-0.30	1	156
09:00:15	36.05	36.15	36.05	-0.40	2	155
09:00:15	36.15	36.20	36.15	-0.30	1	153
09:00:11	36.05	36.15	36.15	-0.30	5	152
09:00:10	36.05	36.15	36.15	-0.30	1	147
09:00:10	36.05	36.15	36.15	-0.30	5	146
09:00:07	36.05	36.15	36.05	-0.40	9	141
09:00:07	36.05	36.15	36.15	-0.30	1	132
09:00:06	36.10	36.25	36.10	-0.35	9	131
09:00:06	36.10	36.25	36.10	-0.35	4	122
09:00:05	36.10	36.20	36.20	-0.25	4	118
09:00:05	36.15	36.20	36.15	-0.30	6	114
09:00:05	36.15	36.20	36.20	-0.25	1	108
09:00:05	--	--	36.20	-0.25	107	107

　

其他人也逛...

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值1,000元

【原萃冷萃】寶特瓶450ml (24入/箱)

MyCard 5000點虛擬點數卡

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

MyCard 10000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【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)

PChome 購物儲值3, 000元

Marshall Emberton II 藍牙喇叭 - 奶油白

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

追覓dreame L10s Pro Ultra AI仿生全能掃地機

中華電信ADR26日下跌0.06美元跌...

【金屬盤後】金價漲銅價跌☆

鴻海緯創神達鴻準廣達台積電統一網家技嘉陽明萬海

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

‧日月光投控ADR26日下跌0.15美元...
‧安碁資訊：地緣政治推升資安威...
‧【能源盤後】收低☆

加密貨幣

比特幣BTC	92573.27	-514.01	-0.55%
以太幣ETH	3363.03	-49.92	-1.46%
瑞波幣XRP	1.37	-0.05	-3.21%
比特幣現金BCH	493.41	1.76	0.36%
萊特幣LTC	92.63	0.27	0.29%
卡達幣ADA	0.951250	0.01	0.59%
波場幣TRX	0.196339	0.00	0.15%
恆星幣XLM	0.431130	-0.05	-10.76%

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。