PChome
(登入)

最新運價仍看漲法人：明年視塞港問題是否解決熱門雙北市8/3恢復餐飲內用 4大超商座位區同步開放

更新報價

台嘉碩 (3221) 通信網路業上櫃

35.05 ▼-0.80 -2.23% 2.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	6,531	35.05	87	35.10	7	36.00	36.10	34.55	35.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	35.05	35.10	35.05	-0.80	13	6531
13:30:00	35.05	35.10	35.05	-0.80	181	6518
13:24:43	35.00	35.05	35.05	-0.80	1	6337
13:24:42	35.00	35.05	35.00	-0.85	2	6336
13:24:36	35.00	35.05	35.00	-0.85	1	6334
13:24:33	35.00	35.05	35.00	-0.85	1	6333
13:24:31	35.00	35.05	35.00	-0.85	1	6332
13:24:28	35.00	35.05	35.00	-0.85	1	6331
13:24:25	35.00	35.05	35.00	-0.85	1	6330
13:24:16	35.00	35.05	35.00	-0.85	1	6329
13:24:10	35.00	35.05	35.00	-0.85	1	6328
13:24:01	35.00	35.05	35.05	-0.80	2	6327
13:24:00	35.00	35.05	35.00	-0.85	2	6325
13:23:57	35.00	35.05	35.00	-0.85	1	6323
13:23:56	35.00	35.05	35.05	-0.80	1	6322
13:23:41	35.00	35.05	35.00	-0.85	1	6321
13:23:38	35.00	35.05	35.00	-0.85	1	6320
13:23:38	34.95	35.00	35.00	-0.85	6	6319
13:23:29	35.00	35.05	35.00	-0.85	9	6313
13:23:23	35.00	35.05	35.00	-0.85	3	6304
13:23:18	34.95	35.00	35.00	-0.85	1	6301
13:23:15	34.95	35.00	35.00	-0.85	1	6300
13:23:15	34.95	35.00	35.00	-0.85	11	6299
13:23:06	34.95	35.00	34.95	-0.90	4	6288
13:22:48	34.95	35.00	34.95	-0.90	1	6284
13:22:28	34.95	35.10	34.95	-0.90	10	6283
13:22:21	34.95	35.10	34.95	-0.90	2	6273
13:22:18	34.95	35.05	35.05	-0.80	1	6271
13:22:01	35.00	35.05	35.00	-0.85	4	6270
13:21:51	34.95	35.00	35.00	-0.85	1	6266
13:21:48	34.95	35.00	35.00	-0.85	1	6265
13:21:26	34.95	35.00	35.00	-0.85	1	6264
13:20:59	34.95	35.00	35.00	-0.85	2	6263
13:20:59	34.95	35.00	35.00	-0.85	2	6261
13:20:49	34.95	35.00	35.00	-0.85	1	6259
13:20:48	34.95	35.00	34.95	-0.90	10	6258
13:20:35	35.00	35.10	35.00	-0.85	2	6248
13:20:35	35.00	35.10	35.00	-0.85	1	6246
13:20:30	35.00	35.10	35.00	-0.85	1	6245
13:20:13	34.95	35.00	35.00	-0.85	1	6244
13:20:13	34.95	35.00	34.95	-0.90	2	6243
13:20:06	34.95	35.00	35.00	-0.85	18	6241
13:20:06	34.95	35.00	35.00	-0.85	4	6223
13:20:06	34.95	35.00	35.00	-0.85	5	6219
13:20:06	34.95	35.00	35.00	-0.85	6	6214
13:19:49	34.90	34.95	35.00	-0.85	4	6208
13:19:49	34.90	34.95	34.95	-0.90	1	6204
13:19:42	34.90	34.95	34.90	-0.95	1	6203
13:19:32	34.90	34.95	34.90	-0.95	1	6202
13:19:22	34.90	34.95	34.95	-0.90	1	6201
13:19:11	34.90	34.95	34.90	-0.95	3	6200
13:19:08	34.90	34.95	34.95	-0.90	2	6197
13:19:01	34.95	35.00	34.95	-0.90	2	6195
13:18:50	34.95	35.00	34.95	-0.90	1	6193
13:18:49	34.95	35.00	34.95	-0.90	1	6192
13:18:40	34.90	34.95	34.95	-0.90	9	6191
13:18:40	34.90	34.95	34.95	-0.90	10	6182
13:18:39	34.90	34.95	34.90	-0.95	3	6172
13:18:37	34.90	34.95	34.95	-0.90	1	6169
13:18:34	34.90	34.95	34.90	-0.95	4	6168
13:18:32	34.90	34.95	34.95	-0.90	5	6164
13:18:31	34.90	34.95	34.95	-0.90	1	6159
13:18:29	34.95	35.00	34.95	-0.90	17	6158
13:18:10	34.95	35.00	34.95	-0.90	1	6141
13:18:09	34.95	35.00	34.95	-0.90	1	6140
13:17:46	34.95	35.00	34.95	-0.90	2	6139
13:17:37	34.95	35.00	35.00	-0.85	1	6137
13:17:31	34.95	35.00	34.95	-0.90	1	6136
13:17:27	34.95	35.00	35.00	-0.85	2	6135
13:17:15	34.95	35.00	35.00	-0.85	1	6133
13:17:10	34.95	35.00	34.95	-0.90	1	6132
13:16:58	34.95	35.00	35.00	-0.85	1	6131
13:16:57	34.95	35.00	35.00	-0.85	1	6130
13:16:56	35.00	35.05	35.00	-0.85	24	6129
13:16:49	35.00	35.05	35.00	-0.85	1	6105
13:16:32	35.00	35.10	35.00	-0.85	1	6104
13:16:29	35.00	35.05	35.05	-0.80	2	6103
13:16:20	35.00	35.05	35.05	-0.80	1	6101
13:16:03	35.05	35.10	35.05	-0.80	1	6100
13:16:02	35.05	35.10	35.05	-0.80	2	6099
13:15:59	35.05	35.10	35.05	-0.80	2	6097
13:15:55	35.05	35.10	35.05	-0.80	2	6095
13:15:04	35.05	35.10	35.05	-0.80	1	6093
13:14:54	35.00	35.10	35.00	-0.85	1	6092
13:14:54	35.05	35.10	35.05	-0.80	1	6091
13:14:44	35.00	35.05	35.05	-0.80	3	6090
13:14:12	35.00	35.10	35.00	-0.85	1	6087
13:14:02	35.00	35.05	35.05	-0.80	2	6086
13:14:02	35.00	35.05	35.05	-0.80	5	6084
13:14:02	35.00	35.05	35.05	-0.80	5	6079
13:13:45	35.00	35.05	35.00	-0.85	1	6074
13:13:41	35.00	35.05	35.05	-0.80	1	6073
13:13:22	35.00	35.05	35.05	-0.80	1	6072
13:12:43	35.00	35.05	35.05	-0.80	1	6071
13:12:41	35.00	35.05	35.00	-0.85	1	6070
13:12:28	35.00	35.05	35.00	-0.85	1	6069
13:12:28	35.00	35.05	35.05	-0.80	2	6068
13:12:16	35.00	35.05	35.00	-0.85	5	6066
13:11:52	35.00	35.05	35.00	-0.85	1	6061
13:11:37	35.00	35.05	35.05	-0.80	1	6060
13:11:25	35.00	35.05	35.00	-0.85	5	6059
13:11:23	35.00	35.05	35.00	-0.85	2	6054
13:11:23	35.00	35.05	35.05	-0.80	1	6052
13:10:55	35.00	35.10	35.00	-0.85	1	6051
13:10:43	35.00	35.10	35.00	-0.85	4	6050
13:10:39	35.05	35.10	35.05	-0.80	1	6046
13:10:30	35.00	35.10	35.00	-0.85	1	6045
13:10:23	35.00	35.05	35.05	-0.80	2	6044
13:10:23	35.00	35.05	35.05	-0.80	2	6042
13:10:11	35.00	35.05	35.00	-0.85	1	6040
13:09:56	35.00	35.05	35.00	-0.85	1	6039
13:09:29	35.00	35.05	35.00	-0.85	1	6038
13:09:26	35.00	35.05	35.00	-0.85	1	6037
13:09:26	35.00	35.05	35.00	-0.85	1	6036
13:09:12	35.00	35.05	35.00	-0.85	1	6035
13:08:11	35.00	35.10	35.00	-0.85	1	6034
13:08:01	35.00	35.10	35.00	-0.85	1	6033
13:07:45	35.00	35.10	35.00	-0.85	1	6032
13:07:40	35.00	35.10	35.00	-0.85	1	6031
13:07:38	35.00	35.05	35.05	-0.80	6	6030
13:07:22	35.00	35.05	35.00	-0.85	5	6024
13:07:15	35.00	35.05	35.00	-0.85	2	6019
13:07:00	34.95	35.00	35.00	-0.85	6	6017
13:06:50	34.95	35.00	35.00	-0.85	20	6011
13:06:17	34.95	35.00	35.00	-0.85	1	5991
13:06:16	34.95	35.00	34.95	-0.90	2	5990
13:06:04	34.95	35.00	34.95	-0.90	1	5988
13:05:47	34.95	35.00	34.95	-0.90	1	5987
13:05:31	34.95	35.00	34.95	-0.90	2	5986
13:05:26	34.95	35.00	34.95	-0.90	2	5984
13:05:23	34.95	35.00	34.95	-0.90	7	5982
13:05:12	34.95	35.00	34.95	-0.90	2	5975
13:05:09	34.95	35.00	34.95	-0.90	2	5973
13:05:07	34.95	35.00	34.95	-0.90	1	5971
13:04:42	34.95	35.00	34.95	-0.90	2	5970
13:04:31	35.00	35.05	35.00	-0.85	1	5968
13:04:22	35.00	35.05	35.00	-0.85	3	5967
13:04:06	35.00	35.05	35.00	-0.85	1	5964
13:03:56	35.00	35.05	35.00	-0.85	1	5963
13:03:36	35.00	35.05	35.00	-0.85	3	5962
13:03:33	34.95	35.00	35.00	-0.85	2	5959
13:03:31	34.95	35.00	34.95	-0.90	8	5957
13:03:21	34.95	35.00	35.00	-0.85	1	5949
13:02:56	35.00	35.05	35.00	-0.85	1	5948
13:02:33	35.00	35.05	35.00	-0.85	7	5947
13:02:29	35.00	35.05	35.00	-0.85	5	5940
13:02:25	35.00	35.05	35.00	-0.85	17	5935
13:02:23	35.00	35.05	35.00	-0.85	1	5918
13:02:22	35.00	35.05	35.00	-0.85	4	5917
13:02:20	35.00	35.05	35.00	-0.85	1	5913
13:02:18	35.00	35.05	35.00	-0.85	3	5912
13:02:02	35.00	35.05	35.00	-0.85	1	5909
13:02:02	35.00	35.05	35.00	-0.85	1	5908
13:01:59	35.00	35.05	35.00	-0.85	3	5907
13:01:59	35.00	35.05	35.00	-0.85	22	5904
13:01:59	35.00	35.05	35.00	-0.85	10	5882
13:01:31	35.00	35.05	35.00	-0.85	2	5872
13:01:25	35.00	35.05	35.00	-0.85	10	5870
13:01:10	35.00	35.05	35.05	-0.80	3	5860
13:01:06	35.00	35.05	35.05	-0.80	1	5857
13:01:01	35.00	35.05	35.00	-0.85	2	5856
13:01:00	35.00	35.05	35.05	-0.80	1	5854
13:00:59	35.00	35.05	35.05	-0.80	1	5853
13:00:47	35.00	35.05	35.05	-0.80	3	5852
13:00:45	35.00	35.05	35.00	-0.85	5	5849
13:00:43	35.00	35.05	35.00	-0.85	1	5844
13:00:27	35.00	35.05	35.05	-0.80	1	5843
13:00:21	35.00	35.05	35.00	-0.85	2	5842
13:00:06	35.00	35.05	35.05	-0.80	2	5840
12:59:57	35.00	35.05	35.05	-0.80	1	5838
12:59:26	35.00	35.05	35.05	-0.80	1	5837
12:59:26	35.05	35.10	35.05	-0.80	2	5836
12:59:15	35.05	35.10	35.05	-0.80	2	5834
12:59:10	35.05	35.10	35.05	-0.80	3	5832
12:58:55	35.05	35.10	35.05	-0.80	1	5829
12:58:50	35.00	35.05	35.05	-0.80	1	5828
12:58:16	35.05	35.10	35.05	-0.80	1	5827
12:57:57	35.05	35.10	35.05	-0.80	1	5826
12:57:48	35.05	35.10	35.05	-0.80	1	5825
12:57:16	35.05	35.10	35.10	-0.75	2	5824
12:56:22	35.05	35.10	35.05	-0.80	1	5822
12:56:02	35.00	35.05	35.05	-0.80	3	5821
12:55:53	35.05	35.10	35.05	-0.80	2	5818
12:55:43	35.05	35.10	35.05	-0.80	1	5816
12:55:40	35.05	35.10	35.05	-0.80	2	5815
12:55:35	35.05	35.10	35.05	-0.80	1	5813
12:55:32	35.05	35.10	35.05	-0.80	1	5812
12:55:10	35.05	35.10	35.05	-0.80	1	5811
12:55:04	35.05	35.10	35.05	-0.80	1	5810
12:54:51	35.00	35.05	35.05	-0.80	3	5809
12:54:51	35.00	35.05	35.05	-0.80	1	5806
12:54:30	35.05	35.10	35.05	-0.80	3	5805
12:54:30	35.05	35.10	35.05	-0.80	4	5802
12:54:24	35.05	35.10	35.05	-0.80	1	5798
12:54:00	35.05	35.10	35.05	-0.80	20	5797
12:53:34	35.05	35.10	35.10	-0.75	2	5777
12:53:27	35.05	35.10	35.10	-0.75	1	5775
12:53:22	35.05	35.10	35.10	-0.75	1	5774
12:53:02	35.05	35.10	35.10	-0.75	4	5773
12:52:56	35.05	35.10	35.10	-0.75	1	5769
12:52:35	35.05	35.10	35.10	-0.75	2	5768
12:52:19	35.05	35.10	35.05	-0.80	2	5766
12:52:13	35.05	35.10	35.05	-0.80	1	5764
12:52:10	35.05	35.10	35.05	-0.80	1	5763
12:52:05	35.05	35.10	35.10	-0.75	1	5762
12:51:42	35.10	35.15	35.10	-0.75	1	5761
12:51:41	35.10	35.15	35.10	-0.75	1	5760
12:51:37	35.10	35.15	35.10	-0.75	1	5759
12:51:34	35.10	35.15	35.10	-0.75	2	5758
12:51:21	35.10	35.20	35.10	-0.75	12	5756
12:51:21	35.10	35.20	35.10	-0.75	25	5744
12:50:54	35.15	35.20	35.15	-0.70	2	5719
12:50:35	35.15	35.20	35.15	-0.70	1	5717
12:50:22	35.15	35.20	35.15	-0.70	1	5716
12:49:46	35.15	35.20	35.20	-0.65	2	5715
12:49:38	35.15	35.20	35.15	-0.70	1	5713
12:49:31	35.15	35.20	35.15	-0.70	2	5712
12:49:25	35.15	35.20	35.15	-0.70	3	5710
12:49:13	35.15	35.20	35.15	-0.70	2	5707
12:49:04	35.15	35.20	35.20	-0.65	1	5705
12:49:03	35.15	35.20	35.20	-0.65	1	5704
12:48:28	35.15	35.20	35.15	-0.70	4	5703
12:47:40	35.10	35.15	35.15	-0.70	2	5699
12:47:31	35.10	35.15	35.15	-0.70	1	5697
12:47:25	35.10	35.15	35.15	-0.70	1	5696
12:47:15	35.10	35.15	35.15	-0.70	2	5695
12:46:51	35.10	35.15	35.15	-0.70	1	5693
12:46:44	35.10	35.15	35.15	-0.70	1	5692
12:46:35	35.10	35.15	35.15	-0.70	1	5691
12:46:34	35.10	35.15	35.15	-0.70	1	5690
12:46:34	35.10	35.15	35.15	-0.70	1	5689
12:46:18	35.15	35.20	35.15	-0.70	1	5688
12:46:05	35.10	35.15	35.15	-0.70	1	5687
12:45:20	35.10	35.15	35.15	-0.70	2	5686
12:45:20	35.15	35.20	35.15	-0.70	1	5684
12:45:05	35.15	35.20	35.15	-0.70	1	5683
12:45:05	35.15	35.20	35.15	-0.70	10	5682
12:45:05	35.20	35.25	35.20	-0.65	3	5672
12:45:04	35.20	35.25	35.20	-0.65	3	5669
12:44:27	35.20	35.25	35.20	-0.65	5	5666
12:43:45	35.20	35.25	35.20	-0.65	1	5661
12:43:32	35.20	35.25	35.25	-0.60	10	5660
12:43:18	35.20	35.25	35.25	-0.60	1	5650
12:42:30	35.20	35.25	35.20	-0.65	1	5649
12:42:28	35.20	35.25	35.20	-0.65	3	5648
12:41:26	35.10	35.15	35.20	-0.65	9	5645
12:41:26	35.10	35.15	35.15	-0.70	5	5636
12:40:45	35.15	35.20	35.15	-0.70	1	5631
12:40:19	35.15	35.20	35.15	-0.70	5	5630
12:39:40	35.15	35.20	35.15	-0.70	1	5625
12:39:26	35.10	35.20	35.10	-0.75	1	5624
12:39:16	35.15	35.20	35.10	-0.75	2	5623
12:39:16	35.15	35.20	35.15	-0.70	1	5621
12:39:07	35.15	35.25	35.15	-0.70	12	5620
12:38:56	35.15	35.25	35.15	-0.70	3	5608
12:38:51	35.15	35.25	35.15	-0.70	1	5605
12:38:27	35.15	35.25	35.15	-0.70	1	5604
12:38:22	35.15	35.25	35.15	-0.70	3	5603
12:38:03	35.10	35.15	35.15	-0.70	5	5600
12:37:47	35.10	35.15	35.15	-0.70	2	5595
12:37:47	35.10	35.15	35.15	-0.70	9	5593
12:37:28	35.10	35.15	35.10	-0.75	7	5584
12:37:04	35.10	35.15	35.10	-0.75	1	5577
12:36:50	35.10	35.15	35.15	-0.70	2	5576
12:36:48	35.10	35.15	35.10	-0.75	1	5574
12:36:45	35.10	35.15	35.10	-0.75	1	5573
12:36:36	35.10	35.15	35.10	-0.75	1	5572
12:36:34	35.15	35.25	35.15	-0.70	8	5571
12:36:25	35.10	35.15	35.15	-0.70	1	5563
12:36:25	35.15	35.25	35.15	-0.70	2	5562
12:36:25	35.15	35.25	35.15	-0.70	1	5560
12:36:25	35.15	35.25	35.15	-0.70	5	5559
12:36:16	35.15	35.25	35.15	-0.70	1	5554
12:36:08	35.10	35.15	35.15	-0.70	1	5553
12:36:08	35.15	35.25	35.15	-0.70	4	5552
12:36:04	35.15	35.25	35.15	-0.70	1	5548
12:35:54	35.15	35.20	35.20	-0.65	1	5547
12:35:46	35.10	35.20	35.20	-0.65	12	5546
12:35:22	35.10	35.15	35.15	-0.70	4	5534
12:35:22	35.10	35.15	35.15	-0.70	12	5530
12:35:21	35.10	35.15	35.10	-0.75	3	5518
12:34:59	35.10	35.15	35.10	-0.75	3	5515
12:34:31	35.10	35.20	35.10	-0.75	15	5512
12:33:59	35.15	35.20	35.15	-0.70	4	5497
12:33:45	35.15	35.20	35.15	-0.70	2	5493
12:33:34	35.10	35.15	35.15	-0.70	1	5491
12:33:28	35.10	35.15	35.15	-0.70	1	5490
12:33:10	35.10	35.15	35.15	-0.70	1	5489
12:32:47	35.15	35.20	35.15	-0.70	2	5488
12:32:29	35.15	35.20	35.15	-0.70	3	5486
12:32:28	35.15	35.20	35.20	-0.65	1	5483
12:31:43	35.15	35.20	35.15	-0.70	2	5482
12:31:38	35.15	35.20	35.15	-0.70	1	5480
12:31:30	35.15	35.20	35.15	-0.70	1	5479
12:31:28	35.15	35.20	35.15	-0.70	1	5478
12:30:56	35.20	35.25	35.20	-0.65	1	5477
12:30:41	35.10	35.20	35.20	-0.65	1	5476
12:30:26	35.10	35.20	35.20	-0.65	1	5475
12:30:11	35.10	35.20	35.20	-0.65	1	5474
12:30:09	35.15	35.20	35.10	-0.75	1	5473
12:30:09	35.15	35.20	35.15	-0.70	1	5472
12:29:44	35.10	35.20	35.20	-0.65	1	5471
12:29:33	35.10	35.20	35.20	-0.65	1	5470
12:29:01	35.10	35.20	35.20	-0.65	2	5469
12:28:50	35.10	35.15	35.15	-0.70	2	5467
12:28:50	35.10	35.15	35.15	-0.70	5	5465
12:28:30	35.10	35.15	35.10	-0.75	1	5460
12:28:19	35.15	35.20	35.15	-0.70	3	5459
12:28:01	35.10	35.15	35.15	-0.70	1	5456
12:27:52	35.15	35.20	35.15	-0.70	8	5455
12:27:49	35.15	35.20	35.15	-0.70	1	5447
12:27:39	35.15	35.20	35.15	-0.70	1	5446
12:27:35	35.20	35.25	35.20	-0.65	1	5445
12:27:19	35.15	35.30	35.15	-0.70	1	5444
12:27:19	35.15	35.25	35.25	-0.60	2	5443
12:27:19	35.15	35.25	35.25	-0.60	3	5441
12:27:08	35.15	35.30	35.15	-0.70	1	5438
12:27:05	35.15	35.30	35.30	-0.55	2	5437
12:26:54	35.20	35.30	35.20	-0.65	1	5435
12:26:32	35.30	35.35	35.30	-0.55	1	5434
12:26:28	35.20	35.35	35.20	-0.65	9	5433
12:26:27	35.20	35.30	35.30	-0.55	1	5424
12:26:19	35.20	35.30	35.30	-0.55	1	5423
12:26:15	35.25	35.30	35.25	-0.60	1	5422
12:26:12	35.30	35.35	35.30	-0.55	1	5421
12:26:05	35.30	35.35	35.30	-0.55	1	5420
12:26:05	35.25	35.30	35.30	-0.55	2	5419
12:25:59	35.20	35.30	35.30	-0.55	1	5417
12:25:53	35.25	35.30	35.25	-0.60	2	5416
12:25:50	35.30	35.40	35.30	-0.55	7	5414
12:25:46	35.35	35.40	35.35	-0.50	1	5407
12:25:40	35.30	35.40	35.30	-0.55	1	5406
12:25:29	35.30	35.35	35.35	-0.50	2	5405
12:25:05	35.20	35.30	35.30	-0.55	2	5403
12:24:56	35.20	35.30	35.30	-0.55	1	5401
12:24:46	35.30	35.35	35.30	-0.55	1	5400
12:24:43	35.20	35.30	35.30	-0.55	1	5399
12:24:30	35.20	35.30	35.30	-0.55	1	5398
12:24:08	35.30	35.40	35.30	-0.55	3	5397
12:24:08	35.30	35.40	35.30	-0.55	2	5394
12:24:08	35.35	35.40	35.35	-0.50	8	5392
12:24:08	35.35	35.40	35.35	-0.50	1	5384
12:24:00	35.40	35.45	35.40	-0.45	6	5383
12:23:51	35.35	35.40	35.40	-0.45	2	5377
12:23:51	35.35	35.40	35.40	-0.45	3	5375
12:23:48	35.35	35.40	35.40	-0.45	5	5372
12:23:47	35.35	35.40	35.40	-0.45	1	5367
12:23:47	35.35	35.40	35.40	-0.45	1	5366
12:23:43	35.35	35.40	35.40	-0.45	1	5365
12:23:42	35.35	35.40	35.40	-0.45	2	5364
12:23:40	35.35	35.40	35.40	-0.45	2	5362
12:23:37	35.35	35.40	35.40	-0.45	1	5360
12:23:29	35.35	35.40	35.40	-0.45	2	5359
12:23:28	35.35	35.40	35.40	-0.45	2	5357
12:23:25	35.35	35.40	35.40	-0.45	5	5355
12:23:24	35.35	35.40	35.40	-0.45	1	5350
12:23:23	35.40	35.45	35.40	-0.45	5	5349
12:23:21	35.35	35.40	35.40	-0.45	1	5344
12:23:18	35.35	35.40	35.40	-0.45	1	5343
12:23:15	35.35	35.40	35.40	-0.45	5	5342
12:23:14	35.35	35.40	35.40	-0.45	1	5337
12:23:09	35.30	35.35	35.35	-0.50	19	5336
12:23:09	35.30	35.35	35.35	-0.50	2	5317
12:23:07	35.30	35.35	35.35	-0.50	1	5315
12:23:06	35.30	35.35	35.35	-0.50	1	5314
12:23:05	35.30	35.35	35.35	-0.50	1	5313
12:23:05	35.30	35.35	35.35	-0.50	1	5312
12:23:01	35.30	35.35	35.35	-0.50	1	5311
12:22:57	35.25	35.35	35.35	-0.50	1	5310
12:22:50	35.20	35.30	35.30	-0.55	6	5309
12:22:50	35.20	35.30	35.30	-0.55	10	5303
12:22:50	35.20	35.25	35.25	-0.60	18	5293
12:22:50	35.20	35.25	35.25	-0.60	10	5275
12:22:42	35.15	35.25	35.25	-0.60	2	5265
12:22:42	35.20	35.25	35.20	-0.65	10	5263
12:22:23	35.20	35.25	35.20	-0.65	2	5253
12:22:21	35.15	35.20	35.20	-0.65	2	5251
12:22:15	35.15	35.20	35.20	-0.65	2	5249
12:22:14	35.15	35.20	35.20	-0.65	1	5247
12:21:50	35.10	35.25	35.25	-0.60	1	5246
12:21:50	35.10	35.25	35.10	-0.75	1	5245
12:21:48	35.10	35.25	35.25	-0.60	1	5244
12:21:42	35.25	35.30	35.25	-0.60	1	5243
12:21:35	35.25	35.30	35.25	-0.60	1	5242
12:21:35	35.05	35.25	35.25	-0.60	1	5241
12:21:29	35.05	35.25	35.25	-0.60	1	5240
12:21:27	35.05	35.25	35.25	-0.60	2	5239
12:21:19	35.05	35.25	35.25	-0.60	2	5237
12:21:11	35.05	35.25	35.05	-0.80	2	5235
12:21:09	35.05	35.25	35.05	-0.80	1	5233
12:21:08	35.05	35.10	35.25	-0.60	6	5232
12:21:08	35.05	35.10	35.20	-0.65	6	5226
12:21:08	35.05	35.10	35.15	-0.70	1	5220
12:21:08	35.05	35.10	35.10	-0.75	2	5219
12:20:09	35.05	35.10	35.05	-0.80	1	5217
12:19:45	35.05	35.10	35.05	-0.80	1	5216
12:19:40	35.05	35.10	35.05	-0.80	1	5215
12:18:33	35.05	35.10	35.05	-0.80	1	5214
12:18:22	35.05	35.10	35.05	-0.80	1	5213
12:18:11	35.05	35.25	35.05	-0.80	1	5212
12:18:08	35.05	35.10	35.10	-0.75	1	5211
12:18:08	35.05	35.10	35.10	-0.75	1	5210
12:18:03	35.10	35.25	35.10	-0.75	1	5209
12:18:01	35.10	35.25	35.10	-0.75	1	5208
12:17:50	35.10	35.25	35.10	-0.75	5	5207
12:17:50	35.10	35.25	35.10	-0.75	1	5202
12:17:37	35.10	35.30	35.10	-0.75	1	5201
12:17:32	35.15	35.30	35.15	-0.70	3	5200
12:17:29	35.20	35.30	35.20	-0.65	1	5197
12:17:28	35.15	35.30	35.15	-0.70	1	5196
12:17:26	35.15	35.25	35.25	-0.60	1	5195
12:17:24	35.20	35.25	35.20	-0.65	1	5194
12:17:20	35.20	35.30	35.20	-0.65	1	5193
12:17:17	35.25	35.35	35.25	-0.60	1	5192
12:17:17	35.25	35.35	35.25	-0.60	3	5191
12:17:15	35.25	35.35	35.25	-0.60	1	5188
12:17:12	35.30	35.35	35.30	-0.55	2	5187
12:17:12	35.30	35.35	35.30	-0.55	2	5185
12:17:12	35.25	35.30	35.30	-0.55	1	5183
12:17:09	35.25	35.30	35.25	-0.60	1	5182
12:16:58	35.25	35.30	35.25	-0.60	1	5181
12:16:56	35.30	35.35	35.30	-0.55	4	5180
12:16:53	35.25	35.30	35.30	-0.55	1	5176
12:16:50	35.25	35.30	35.30	-0.55	2	5175
12:16:46	35.25	35.30	35.30	-0.55	1	5173
12:16:46	35.25	35.30	35.30	-0.55	1	5172
12:16:45	35.25	35.30	35.30	-0.55	1	5171
12:16:43	35.25	35.30	35.30	-0.55	5	5170
12:16:41	35.25	35.30	35.30	-0.55	6	5165
12:16:38	35.25	35.30	35.30	-0.55	3	5159
12:16:35	35.25	35.30	35.30	-0.55	1	5156
12:16:25	35.25	35.30	35.30	-0.55	5	5155
12:16:16	35.25	35.30	35.30	-0.55	1	5150
12:16:15	35.25	35.30	35.25	-0.60	1	5149
12:16:12	35.20	35.25	35.25	-0.60	1	5148
12:16:09	35.20	35.25	35.25	-0.60	3	5147
12:16:09	35.20	35.25	35.25	-0.60	10	5144
12:16:07	35.20	35.25	35.20	-0.65	1	5134
12:15:57	35.15	35.20	35.20	-0.65	19	5133
12:15:57	35.15	35.20	35.15	-0.70	1	5114
12:15:56	35.15	35.20	35.15	-0.70	1	5113
12:15:52	35.15	35.20	35.15	-0.70	1	5112
12:15:31	35.05	35.10	35.15	-0.70	32	5111
12:15:31	35.05	35.10	35.10	-0.75	11	5079
12:15:31	35.05	35.10	35.10	-0.75	2	5068
12:15:25	35.05	35.10	35.10	-0.75	2	5066
12:15:20	35.05	35.10	35.10	-0.75	1	5064
12:15:19	35.05	35.10	35.10	-0.75	5	5063
12:15:17	35.05	35.10	35.10	-0.75	1	5058
12:15:07	35.05	35.10	35.10	-0.75	25	5057
12:14:55	35.05	35.10	35.05	-0.80	1	5032
12:14:53	35.05	35.10	35.05	-0.80	2	5031
12:14:52	35.05	35.10	35.05	-0.80	1	5029
12:14:23	35.00	35.05	35.05	-0.80	18	5028
12:14:23	35.00	35.05	35.05	-0.80	10	5010
12:14:08	34.90	35.00	35.05	-0.80	9	5000
12:14:08	34.90	35.00	35.00	-0.85	1	4991
12:13:37	34.90	35.00	34.90	-0.95	2	4990
12:13:36	34.90	35.00	35.00	-0.85	5	4988
12:13:20	35.00	35.05	35.00	-0.85	1	4983
12:13:11	35.00	35.05	35.00	-0.85	3	4982
12:13:09	34.90	35.00	35.00	-0.85	1	4979
12:13:05	34.90	35.05	35.05	-0.80	2	4978
12:12:15	34.85	35.00	35.00	-0.85	5	4976
12:12:15	34.85	35.00	35.00	-0.85	25	4971
12:12:09	34.85	34.90	34.90	-0.95	1	4946
12:12:01	34.90	35.00	34.90	-0.95	4	4945
12:11:52	34.90	35.00	34.90	-0.95	2	4941
12:11:48	34.85	35.00	35.00	-0.85	5	4939
12:11:48	34.90	35.00	34.85	-1.00	1	4934
12:11:48	34.90	35.00	34.90	-0.95	1	4933
12:11:44	34.85	35.00	34.85	-1.00	4	4932
12:11:07	34.85	34.90	34.90	-0.95	1	4928
12:10:32	34.85	34.90	35.00	-0.85	2	4927
12:10:32	34.85	34.90	34.95	-0.90	11	4925
12:10:32	34.85	34.90	34.90	-0.95	7	4914
12:10:31	34.85	34.90	34.85	-1.00	4	4907
12:10:16	34.85	34.90	34.85	-1.00	1	4903
12:08:59	34.85	34.90	34.85	-1.00	1	4902
12:07:11	34.80	34.85	34.85	-1.00	3	4901
12:07:11	34.80	34.85	34.85	-1.00	15	4898
12:06:38	34.80	34.85	34.85	-1.00	1	4883
12:04:52	34.80	34.85	34.85	-1.00	1	4882
12:03:55	34.80	34.85	34.80	-1.05	2	4881
12:03:18	34.80	34.85	34.80	-1.05	2	4879
12:02:52	34.80	34.85	34.85	-1.00	1	4877
12:02:15	34.80	34.85	34.80	-1.05	1	4876
12:01:43	34.80	34.85	34.85	-1.00	1	4875
12:00:43	34.80	34.85	34.85	-1.00	1	4874
12:00:34	34.80	34.85	34.85	-1.00	1	4873
11:59:02	34.85	34.90	34.85	-1.00	2	4872
11:58:40	34.85	34.90	34.85	-1.00	2	4870
11:57:57	34.75	34.85	34.85	-1.00	2	4868
11:57:49	34.80	34.85	34.80	-1.05	9	4866
11:57:40	34.80	34.85	34.80	-1.05	1	4857
11:57:39	34.80	34.85	34.85	-1.00	1	4856
11:57:38	34.80	34.85	34.85	-1.00	1	4855
11:57:11	34.85	34.90	34.85	-1.00	1	4854
11:57:01	34.85	34.90	34.85	-1.00	1	4853
11:55:47	34.85	34.90	34.90	-0.95	5	4852
11:55:19	34.90	34.95	34.90	-0.95	5	4847
11:55:09	34.85	34.90	34.90	-0.95	2	4842
11:55:06	34.85	34.90	34.85	-1.00	1	4840
11:54:46	34.75	34.85	34.85	-1.00	2	4839
11:54:36	34.75	34.85	34.75	-1.10	2	4837
11:54:11	34.75	34.85	34.75	-1.10	10	4835
11:54:08	34.75	34.85	34.75	-1.10	1	4825
11:54:02	34.75	34.85	34.75	-1.10	5	4824
11:54:00	34.75	34.85	34.75	-1.10	1	4819
11:53:57	34.75	34.80	34.80	-1.05	1	4818
11:53:43	34.75	34.80	34.80	-1.05	1	4817
11:53:36	34.75	34.80	34.75	-1.10	3	4816
11:53:19	34.75	34.80	34.80	-1.05	1	4813
11:53:00	34.80	34.85	34.80	-1.05	1	4812
11:52:42	34.85	34.95	34.85	-1.00	1	4811
11:52:42	34.85	34.95	34.85	-1.00	1	4810
11:52:41	34.80	34.85	34.85	-1.00	4	4809
11:52:18	34.80	34.85	34.80	-1.05	1	4805
11:51:54	34.80	34.85	34.85	-1.00	5	4804
11:51:43	34.80	34.85	34.80	-1.05	1	4799
11:51:34	34.70	34.80	34.80	-1.05	2	4798
11:51:23	34.70	34.80	34.70	-1.15	1	4796
11:51:12	34.70	34.80	34.70	-1.15	1	4795
11:50:40	34.70	34.75	34.70	-1.15	9	4794
11:50:26	34.75	34.85	34.75	-1.10	1	4785
11:50:15	34.75	34.85	34.75	-1.10	1	4784
11:50:08	34.75	34.80	34.75	-1.10	2	4783
11:50:04	34.75	34.80	34.75	-1.10	1	4781
11:49:38	34.75	34.80	34.75	-1.10	7	4780
11:49:29	34.75	34.80	34.80	-1.05	1	4773
11:49:25	34.75	34.80	34.80	-1.05	1	4772
11:49:25	34.80	34.85	34.80	-1.05	28	4771
11:49:19	34.80	34.85	34.80	-1.05	2	4743
11:49:19	34.80	34.85	34.80	-1.05	2	4741
11:49:10	34.85	34.90	34.85	-1.00	11	4739
11:48:52	34.90	34.95	34.90	-0.95	14	4728
11:48:33	34.95	35.05	34.95	-0.90	9	4714
11:48:20	35.00	35.05	35.00	-0.85	5	4705
11:48:19	35.00	35.05	35.00	-0.85	2	4700
11:48:14	34.95	35.05	34.95	-0.90	2	4698
11:48:10	35.00	35.05	35.00	-0.85	1	4696
11:47:30	34.95	35.00	35.00	-0.85	9	4695
11:47:12	34.95	35.00	34.95	-0.90	1	4686
11:46:43	34.95	35.00	35.00	-0.85	1	4685
11:46:32	34.95	35.00	34.95	-0.90	1	4684
11:46:20	34.95	35.00	35.00	-0.85	10	4683
11:46:13	34.95	35.00	35.00	-0.85	1	4673
11:45:33	34.95	35.00	35.00	-0.85	1	4672
11:45:04	34.95	35.05	34.95	-0.90	2	4671
11:44:58	34.95	35.00	35.00	-0.85	1	4669
11:44:36	35.00	35.05	35.00	-0.85	1	4668
11:44:28	35.00	35.05	35.00	-0.85	1	4667
11:43:43	35.00	35.05	35.00	-0.85	7	4666
11:43:34	35.00	35.05	35.00	-0.85	1	4659
11:42:56	35.00	35.05	35.00	-0.85	1	4658
11:42:16	34.95	35.00	35.00	-0.85	7	4657
11:41:38	34.95	35.00	35.00	-0.85	2	4650
11:41:07	34.95	35.00	35.00	-0.85	1	4648
11:37:54	34.95	35.00	35.00	-0.85	1	4647
11:37:52	34.95	35.00	34.95	-0.90	1	4646
11:36:28	34.95	35.00	34.95	-0.90	1	4645
11:35:34	34.95	35.00	34.95	-0.90	8	4644
11:35:14	34.95	35.00	34.95	-0.90	2	4636
11:34:49	35.00	35.05	35.00	-0.85	1	4634
11:34:35	35.00	35.05	35.00	-0.85	1	4633
11:34:22	35.00	35.05	35.00	-0.85	4	4632
11:34:12	34.95	35.00	35.00	-0.85	1	4628
11:34:00	34.95	35.00	35.00	-0.85	1	4627
11:33:43	34.95	35.00	35.00	-0.85	11	4626
11:33:22	34.95	35.00	34.95	-0.90	4	4615
11:33:20	34.95	35.00	35.00	-0.85	1	4611
11:33:12	34.95	35.00	35.00	-0.85	3	4610
11:32:56	34.90	35.00	35.00	-0.85	5	4607
11:32:53	34.95	35.00	34.95	-0.90	1	4602
11:31:35	34.90	34.95	34.95	-0.90	1	4601
11:31:30	34.90	34.95	34.95	-0.90	1	4600
11:31:22	34.90	34.95	34.90	-0.95	3	4599
11:31:14	34.90	34.95	34.90	-0.95	2	4596
11:31:09	34.90	34.95	34.95	-0.90	5	4594
11:30:59	34.90	34.95	34.95	-0.90	1	4589
11:30:43	34.90	34.95	34.95	-0.90	3	4588
11:30:41	34.95	35.00	34.95	-0.90	12	4585
11:30:16	34.95	35.00	35.00	-0.85	1	4573
11:29:53	34.95	35.00	35.00	-0.85	3	4572
11:29:09	35.00	35.05	35.00	-0.85	1	4569
11:29:07	34.95	35.00	35.00	-0.85	3	4568
11:29:03	35.00	35.05	35.00	-0.85	7	4565
11:28:04	35.00	35.05	35.00	-0.85	2	4558
11:27:45	35.00	35.05	35.00	-0.85	4	4556
11:27:37	35.00	35.05	35.00	-0.85	2	4552
11:27:37	35.00	35.05	35.00	-0.85	4	4550
11:27:35	35.00	35.05	35.00	-0.85	1	4546
11:26:49	35.00	35.05	35.00	-0.85	1	4545
11:26:07	35.00	35.05	35.00	-0.85	2	4544
11:25:05	35.00	35.05	35.00	-0.85	5	4542
11:24:33	35.05	35.15	35.05	-0.80	5	4537
11:24:05	35.10	35.15	35.10	-0.75	2	4532
11:23:19	35.10	35.20	35.20	-0.65	1	4530
11:22:45	35.05	35.20	35.20	-0.65	5	4529
11:22:25	35.05	35.20	35.20	-0.65	1	4524
11:22:18	35.05	35.15	35.20	-0.65	9	4523
11:22:18	35.05	35.15	35.15	-0.70	1	4514
11:22:17	35.05	35.15	35.15	-0.70	3	4513
11:22:11	35.10	35.15	35.10	-0.75	1	4510
11:21:44	35.10	35.15	35.10	-0.75	1	4509
11:21:16	35.10	35.15	35.10	-0.75	2	4508
11:21:05	35.10	35.15	35.10	-0.75	4	4506
11:20:53	35.10	35.15	35.15	-0.70	2	4502
11:20:37	35.10	35.15	35.15	-0.70	2	4500
11:20:27	35.10	35.15	35.10	-0.75	5	4498
11:19:22	35.15	35.20	35.10	-0.75	1	4493
11:19:22	35.15	35.20	35.15	-0.70	1	4492
11:19:19	35.10	35.15	35.15	-0.70	1	4491
11:19:17	35.10	35.15	35.15	-0.70	1	4490
11:19:11	35.10	35.15	35.15	-0.70	1	4489
11:19:01	35.10	35.15	35.15	-0.70	5	4488
11:18:44	35.10	35.15	35.15	-0.70	2	4483
11:18:34	35.15	35.20	35.15	-0.70	1	4481
11:18:16	35.10	35.15	35.15	-0.70	3	4480
11:17:02	35.15	35.20	35.15	-0.70	1	4477
11:16:54	35.15	35.20	35.15	-0.70	2	4476
11:16:53	35.15	35.20	35.15	-0.70	5	4474
11:15:48	35.10	35.15	35.15	-0.70	1	4469
11:15:46	35.10	35.15	35.15	-0.70	1	4468
11:15:28	35.10	35.15	35.15	-0.70	1	4467
11:14:58	35.10	35.15	35.15	-0.70	4	4466
11:14:12	35.10	35.15	35.15	-0.70	5	4462
11:13:41	35.15	35.20	35.15	-0.70	1	4457
11:13:16	35.10	35.15	35.15	-0.70	2	4456
11:13:16	35.10	35.15	35.15	-0.70	2	4454
11:13:16	35.10	35.15	35.15	-0.70	1	4452
11:13:12	35.10	35.15	35.15	-0.70	1	4451
11:11:00	35.05	35.10	35.10	-0.75	2	4450
11:09:40	35.00	35.10	35.10	-0.75	3	4448
11:09:40	35.00	35.05	35.05	-0.80	9	4445
11:09:19	34.95	35.00	35.00	-0.85	2	4436
11:09:19	34.95	35.00	35.00	-0.85	1	4434
11:08:48	34.95	35.00	35.00	-0.85	1	4433
11:08:48	35.00	35.05	35.00	-0.85	11	4432
11:08:13	35.00	35.05	35.00	-0.85	4	4421
11:07:56	35.00	35.05	35.00	-0.85	1	4417
11:07:28	35.05	35.10	35.05	-0.80	1	4416
11:07:20	35.00	35.05	35.05	-0.80	2	4415
11:06:18	35.00	35.05	35.05	-0.80	1	4413
11:05:45	35.00	35.05	35.00	-0.85	1	4412
11:05:42	35.00	35.05	35.00	-0.85	1	4411
11:05:38	35.00	35.05	35.05	-0.80	1	4410
11:05:30	35.00	35.05	35.00	-0.85	1	4409
11:05:30	35.00	35.05	35.00	-0.85	1	4408
11:05:22	35.00	35.05	35.00	-0.85	5	4407
11:05:11	35.00	35.05	35.00	-0.85	10	4402
11:04:35	35.00	35.05	35.00	-0.85	1	4392
11:04:16	35.00	35.10	35.00	-0.85	1	4391
11:04:07	35.00	35.10	35.00	-0.85	2	4390
11:02:43	35.05	35.10	35.00	-0.85	1	4388
11:02:43	35.05	35.10	35.05	-0.80	1	4387
11:02:36	35.05	35.10	35.05	-0.80	1	4386
11:00:27	35.10	35.20	35.05	-0.80	2	4385
11:00:27	35.10	35.20	35.10	-0.75	3	4383
11:00:12	35.10	35.15	35.15	-0.70	1	4380
10:59:23	35.15	35.20	35.15	-0.70	1	4379
10:59:18	35.15	35.20	35.15	-0.70	1	4378
10:59:15	35.15	35.20	35.20	-0.65	1	4377
10:58:45	35.15	35.20	35.15	-0.70	1	4376
10:58:13	35.10	35.15	35.15	-0.70	1	4375
10:57:14	35.10	35.15	35.15	-0.70	4	4374
10:56:47	35.05	35.10	35.10	-0.75	8	4370
10:56:41	35.05	35.10	35.05	-0.80	1	4362
10:56:16	35.05	35.10	35.05	-0.80	1	4361
10:55:53	35.05	35.10	35.05	-0.80	1	4360
10:54:33	35.05	35.10	35.05	-0.80	1	4359
10:54:08	35.00	35.10	35.00	-0.85	3	4358
10:54:00	35.00	35.05	35.05	-0.80	10	4355
10:53:42	35.05	35.10	35.05	-0.80	1	4345
10:53:26	35.05	35.10	35.05	-0.80	1	4344
10:52:31	35.00	35.05	35.05	-0.80	2	4343
10:52:05	35.05	35.10	35.05	-0.80	1	4341
10:51:27	35.05	35.10	35.05	-0.80	2	4340
10:50:23	35.00	35.20	35.00	-0.85	2	4338
10:50:17	35.15	35.20	35.15	-0.70	1	4336
10:50:16	35.15	35.20	35.20	-0.65	1	4335
10:50:04	35.10	35.15	35.15	-0.70	13	4334
10:50:00	35.05	35.10	35.10	-0.75	1	4321
10:49:05	35.00	35.05	35.05	-0.80	1	4320
10:48:40	35.05	35.15	35.05	-0.80	2	4319
10:46:42	35.00	35.15	35.00	-0.85	1	4317
10:46:12	35.00	35.15	35.15	-0.70	3	4316
10:45:52	34.95	35.00	35.00	-0.85	12	4313
10:45:22	35.00	35.15	35.00	-0.85	1	4301
10:45:15	35.00	35.20	35.00	-0.85	10	4300
10:45:15	35.00	35.10	35.15	-0.70	13	4290
10:45:15	35.00	35.10	35.10	-0.75	2	4277
10:44:54	35.05	35.15	35.00	-0.85	4	4275
10:44:54	35.05	35.15	35.05	-0.80	1	4271
10:44:29	35.10	35.15	35.10	-0.75	1	4270
10:44:02	35.05	35.10	35.10	-0.75	9	4269
10:44:01	35.05	35.10	35.05	-0.80	1	4260
10:43:08	35.05	35.10	35.05	-0.80	1	4259
10:41:38	35.05	35.10	35.05	-0.80	1	4258
10:41:38	35.05	35.10	35.05	-0.80	4	4257
10:41:12	35.05	35.10	35.05	-0.80	4	4253
10:41:06	35.10	35.15	35.10	-0.75	1	4249
10:40:51	35.05	35.10	35.10	-0.75	1	4248
10:40:23	35.05	35.10	35.10	-0.75	1	4247
10:39:44	35.10	35.15	35.10	-0.75	1	4246
10:39:44	35.10	35.15	35.10	-0.75	5	4245
10:39:05	35.10	35.15	35.15	-0.70	1	4240
10:39:00	35.10	35.15	35.15	-0.70	1	4239
10:38:49	35.05	35.15	35.15	-0.70	1	4238
10:38:49	35.05	35.10	35.10	-0.75	1	4237
10:38:41	35.05	35.10	35.10	-0.75	1	4236
10:38:40	35.05	35.10	35.05	-0.80	1	4235
10:38:11	35.05	35.10	35.05	-0.80	1	4234
10:37:41	35.05	35.10	35.10	-0.75	1	4233
10:37:27	35.05	35.15	35.15	-0.70	1	4232
10:37:23	35.10	35.15	35.10	-0.75	2	4231
10:36:03	35.05	35.20	35.20	-0.65	1	4229
10:36:01	35.10	35.20	35.10	-0.75	1	4228
10:35:55	35.10	35.15	35.15	-0.70	1	4227
10:35:33	35.10	35.15	35.10	-0.75	1	4226
10:35:23	35.10	35.15	35.10	-0.75	5	4225
10:35:11	35.10	35.15	35.10	-0.75	1	4220
10:34:16	35.10	35.15	35.10	-0.75	1	4219
10:33:57	35.10	35.15	35.10	-0.75	1	4218
10:33:49	35.10	35.20	35.10	-0.75	1	4217
10:33:34	35.10	35.20	35.10	-0.75	2	4216
10:33:30	35.15	35.20	35.15	-0.70	5	4214
10:33:20	35.15	35.20	35.15	-0.70	4	4209
10:33:20	35.15	35.20	35.15	-0.70	1	4205
10:33:08	35.15	35.20	35.20	-0.65	1	4204
10:33:06	35.15	35.20	35.20	-0.65	2	4203
10:32:29	35.15	35.20	35.20	-0.65	1	4201
10:32:24	35.15	35.20	35.20	-0.65	4	4200
10:31:45	35.10	35.15	35.15	-0.70	8	4196
10:31:40	35.10	35.15	35.15	-0.70	5	4188
10:31:32	35.10	35.15	35.15	-0.70	2	4183
10:31:31	35.10	35.15	35.10	-0.75	4	4181
10:31:11	35.10	35.15	35.10	-0.75	2	4177
10:31:06	35.10	35.15	35.10	-0.75	2	4175
10:31:05	35.10	35.15	35.10	-0.75	1	4173
10:30:49	35.10	35.15	35.10	-0.75	1	4172
10:30:08	35.05	35.10	35.10	-0.75	1	4171
10:30:02	35.05	35.10	35.10	-0.75	1	4170
10:30:02	35.05	35.10	35.10	-0.75	10	4169
10:29:51	35.05	35.10	35.10	-0.75	2	4159
10:29:50	35.05	35.10	35.10	-0.75	2	4157
10:29:50	35.05	35.10	35.10	-0.75	1	4155
10:29:50	35.05	35.10	35.10	-0.75	1	4154
10:29:44	35.05	35.10	35.10	-0.75	3	4153
10:29:41	35.05	35.10	35.10	-0.75	1	4150
10:29:24	35.05	35.10	35.10	-0.75	5	4149
10:29:24	35.05	35.10	35.10	-0.75	1	4144
10:29:15	34.95	35.05	35.05	-0.80	10	4143
10:29:15	34.95	35.00	35.00	-0.85	13	4133
10:29:15	34.95	35.00	35.00	-0.85	3	4120
10:29:15	34.95	35.00	35.00	-0.85	6	4117
10:29:15	34.95	35.00	35.00	-0.85	10	4111
10:29:05	34.95	35.00	35.00	-0.85	1	4101
10:29:02	34.95	35.00	35.00	-0.85	1	4100
10:28:58	34.95	35.00	35.00	-0.85	1	4099
10:28:47	34.90	34.95	34.95	-0.90	1	4098
10:28:45	34.90	34.95	34.95	-0.90	1	4097
10:28:44	34.90	34.95	34.95	-0.90	1	4096
10:28:43	34.90	34.95	34.95	-0.90	1	4095
10:28:42	34.95	35.00	34.95	-0.90	3	4094
10:28:14	34.90	34.95	34.95	-0.90	1	4091
10:27:46	34.85	34.95	34.95	-0.90	1	4090
10:27:35	34.75	34.85	34.85	-1.00	4	4089
10:27:14	34.75	34.80	34.75	-1.10	1	4085
10:25:53	34.70	34.85	34.70	-1.15	3	4084
10:25:52	34.70	34.80	34.80	-1.05	2	4081
10:25:42	34.70	34.80	34.70	-1.15	5	4079
10:25:35	34.70	34.75	34.75	-1.10	1	4074
10:25:20	34.70	34.75	34.75	-1.10	5	4073
10:25:19	34.70	34.85	34.70	-1.15	1	4068
10:25:10	34.75	34.85	34.75	-1.10	2	4067
10:25:07	34.75	34.85	34.75	-1.10	3	4065
10:24:49	34.75	34.85	34.75	-1.10	1	4062
10:24:40	34.80	34.85	34.80	-1.05	10	4061
10:24:36	34.80	34.85	34.80	-1.05	1	4051
10:24:35	34.80	34.85	34.80	-1.05	1	4050
10:23:49	34.80	34.90	34.90	-0.95	1	4049
10:23:47	34.85	34.90	34.85	-1.00	3	4048
10:23:47	34.90	35.00	34.90	-0.95	13	4045
10:23:44	34.95	35.00	34.95	-0.90	3	4032
10:23:39	35.00	35.05	35.00	-0.85	1	4029
10:23:06	34.95	35.00	35.00	-0.85	1	4028
10:22:29	35.00	35.05	35.00	-0.85	2	4027
10:22:12	35.05	35.10	35.05	-0.80	1	4025
10:22:07	35.05	35.10	35.10	-0.75	2	4024
10:21:14	35.00	35.05	35.05	-0.80	1	4022
10:21:13	35.00	35.05	35.00	-0.85	1	4021
10:21:02	35.00	35.05	35.05	-0.80	2	4020
10:20:55	35.00	35.05	35.00	-0.85	1	4018
10:20:40	35.00	35.05	35.00	-0.85	1	4017
10:20:08	35.00	35.05	35.05	-0.80	1	4016
10:20:05	35.00	35.05	35.00	-0.85	1	4015
10:19:51	35.00	35.05	35.05	-0.80	1	4014
10:19:13	35.05	35.10	35.05	-0.80	1	4013
10:19:03	35.15	35.20	35.15	-0.70	1	4012
10:19:03	35.15	35.20	35.15	-0.70	3	4011
10:19:01	35.00	35.15	35.15	-0.70	3	4008
10:18:59	35.00	35.10	35.10	-0.75	4	4005
10:18:57	35.05	35.10	35.05	-0.80	2	4001
10:18:40	35.05	35.10	35.10	-0.75	1	3999
10:18:29	35.10	35.15	35.10	-0.75	2	3998
10:18:26	35.10	35.15	35.10	-0.75	2	3996
10:18:10	35.00	35.15	35.15	-0.70	3	3994
10:17:58	35.10	35.15	35.10	-0.75	1	3991
10:17:45	35.00	35.10	35.10	-0.75	5	3990
10:17:45	35.00	35.10	35.10	-0.75	1	3985
10:17:45	35.05	35.10	35.05	-0.80	1	3984
10:17:34	35.05	35.10	35.05	-0.80	1	3983
10:17:11	34.95	35.05	35.05	-0.80	3	3982
10:17:09	34.95	35.00	35.00	-0.85	1	3979
10:16:58	34.90	35.00	35.00	-0.85	2	3978
10:16:40	34.90	35.00	35.00	-0.85	4	3976
10:16:23	34.90	35.00	34.90	-0.95	1	3972
10:15:55	34.85	34.95	34.95	-0.90	2	3971
10:15:55	34.85	34.90	34.90	-0.95	41	3969
10:15:43	34.85	34.90	34.90	-0.95	1	3928
10:15:18	34.80	34.90	34.80	-1.05	2	3927
10:14:58	34.75	34.90	34.90	-0.95	2	3925
10:14:29	34.70	34.85	34.90	-0.95	1	3923
10:14:29	34.70	34.85	34.85	-1.00	1	3922
10:14:22	34.70	34.85	34.70	-1.15	1	3921
10:14:11	34.70	34.85	34.70	-1.15	1	3920
10:14:04	34.70	34.90	34.65	-1.20	1	3919
10:14:04	34.70	34.90	34.70	-1.15	1	3918
10:14:04	34.65	34.85	34.85	-1.00	14	3917
10:13:52	34.65	34.70	34.70	-1.15	2	3903
10:13:49	34.65	34.80	34.80	-1.05	2	3901
10:13:39	34.65	34.70	34.70	-1.15	1	3899
10:13:39	34.65	34.70	34.65	-1.20	2	3898
10:13:29	34.60	34.70	34.60	-1.25	1	3896
10:13:29	34.60	34.70	34.60	-1.25	2	3895
10:13:20	34.60	34.80	34.60	-1.25	2	3893
10:13:17	34.60	34.80	34.60	-1.25	1	3891
10:13:16	34.60	34.80	34.60	-1.25	1	3890
10:13:09	34.70	34.85	34.60	-1.25	2	3889
10:13:09	34.70	34.85	34.65	-1.20	7	3887
10:13:09	34.70	34.85	34.70	-1.15	1	3880
10:13:04	34.70	34.85	34.70	-1.15	2	3879
10:13:03	34.80	34.85	34.80	-1.05	2	3877
10:13:03	34.70	34.80	34.80	-1.05	1	3875
10:12:52	34.70	34.80	34.70	-1.15	1	3874
10:12:47	34.70	34.75	34.75	-1.10	1	3873
10:12:45	34.70	34.75	34.75	-1.10	1	3872
10:12:26	34.70	34.75	34.75	-1.10	5	3871
10:12:21	34.70	34.75	34.75	-1.10	1	3866
10:12:16	34.65	34.70	34.70	-1.15	6	3865
10:12:05	34.60	34.75	34.60	-1.25	10	3859
10:11:56	34.70	34.75	34.70	-1.15	3	3849
10:11:52	34.70	34.75	34.70	-1.15	1	3846
10:11:51	34.70	34.75	34.70	-1.15	1	3845
10:11:48	34.70	34.75	34.70	-1.15	1	3844
10:11:45	34.60	34.70	34.70	-1.15	4	3843
10:11:28	34.55	34.70	34.55	-1.30	1	3839
10:11:26	34.55	34.60	34.60	-1.25	1	3838
10:11:24	34.65	34.70	34.60	-1.25	9	3837
10:11:24	34.65	34.70	34.65	-1.20	1	3828
10:11:19	34.65	34.70	34.60	-1.25	4	3827
10:11:19	34.65	34.70	34.65	-1.20	1	3823
10:11:17	34.65	34.70	34.65	-1.20	3	3822
10:11:16	34.60	34.65	34.65	-1.20	6	3819
10:11:16	34.60	34.65	34.60	-1.25	10	3813
10:11:10	34.60	34.65	34.65	-1.20	1	3803
10:11:09	34.60	34.65	34.60	-1.25	3	3802
10:10:55	34.60	34.65	34.60	-1.25	10	3799
10:10:54	34.65	34.70	34.60	-1.25	9	3789
10:10:54	34.65	34.70	34.65	-1.20	1	3780
10:10:53	34.60	34.65	34.65	-1.20	1	3779
10:10:44	34.65	34.70	34.65	-1.20	1	3778
10:10:41	34.60	34.65	34.65	-1.20	1	3777
10:10:37	34.65	34.70	34.65	-1.20	4	3776
10:10:34	34.65	34.70	34.65	-1.20	1	3772
10:10:18	34.65	34.70	34.65	-1.20	1	3771
10:10:10	34.65	34.70	34.65	-1.20	7	3770
10:10:10	34.65	34.70	34.65	-1.20	1	3763
10:10:10	34.65	34.70	34.65	-1.20	12	3762
10:10:10	34.65	34.70	34.65	-1.20	3	3750
10:10:09	34.70	34.75	34.70	-1.15	4	3747
10:10:09	34.70	34.75	34.70	-1.15	1	3743
10:10:08	34.70	34.75	34.70	-1.15	1	3742
10:10:07	34.70	34.75	34.70	-1.15	1	3741
10:10:00	34.70	34.75	34.70	-1.15	2	3740
10:09:52	34.70	34.75	34.70	-1.15	1	3738
10:09:37	34.75	34.80	34.75	-1.10	5	3737
10:09:37	34.75	34.80	34.75	-1.10	5	3732
10:09:37	34.75	34.80	34.75	-1.10	10	3727
10:09:33	34.75	34.90	34.75	-1.10	5	3717
10:09:29	34.80	34.90	34.75	-1.10	7	3712
10:09:29	34.80	34.90	34.80	-1.05	3	3705
10:09:09	34.80	34.90	34.80	-1.05	18	3702
10:09:09	34.80	34.90	34.80	-1.05	2	3684
10:09:05	34.85	34.90	34.85	-1.00	1	3682
10:08:51	34.80	34.90	34.80	-1.05	1	3681
10:08:45	34.85	34.90	34.85	-1.00	8	3680
10:08:45	34.85	34.90	34.85	-1.00	20	3672
10:08:15	34.90	34.95	34.90	-0.95	1	3652
10:08:08	34.90	34.95	34.90	-0.95	1	3651
10:07:16	34.95	35.00	34.90	-0.95	2	3650
10:07:16	34.95	35.00	34.95	-0.90	1	3648
10:07:11	34.95	35.00	34.95	-0.90	1	3647
10:06:48	34.90	34.95	34.95	-0.90	3	3646
10:06:39	34.90	34.95	34.90	-0.95	1	3643
10:06:36	34.90	34.95	34.90	-0.95	10	3642
10:06:20	34.90	35.00	34.90	-0.95	1	3632
10:06:11	34.90	34.95	34.95	-0.90	1	3631
10:05:57	34.90	35.00	34.90	-0.95	1	3630
10:05:49	34.90	35.00	34.90	-0.95	1	3629
10:05:33	34.85	34.90	34.90	-0.95	4	3628
10:05:26	34.85	34.90	34.90	-0.95	1	3624
10:05:17	34.85	34.90	34.90	-0.95	1	3623
10:05:10	34.85	34.90	34.90	-0.95	1	3622
10:05:05	34.85	34.90	34.90	-0.95	1	3621
10:04:52	34.85	35.00	34.85	-1.00	5	3620
10:04:44	35.00	35.05	35.00	-0.85	2	3615
10:04:44	34.85	35.00	35.00	-0.85	9	3613
10:04:19	34.85	34.90	34.90	-0.95	1	3604
10:04:15	34.85	35.00	35.00	-0.85	7	3603
10:04:05	34.90	35.00	34.90	-0.95	4	3596
10:04:01	34.95	35.05	34.95	-0.90	10	3592
10:03:59	34.95	35.05	34.95	-0.90	5	3582
10:03:51	35.00	35.10	35.00	-0.85	1	3577
10:03:40	35.00	35.10	35.00	-0.85	1	3576
10:03:40	35.00	35.05	35.05	-0.80	1	3575
10:03:29	34.95	35.00	35.00	-0.85	1	3574
10:03:14	35.00	35.10	35.00	-0.85	9	3573
10:03:14	35.00	35.10	35.00	-0.85	10	3564
10:03:04	35.05	35.10	35.05	-0.80	1	3554
10:02:53	35.00	35.05	35.05	-0.80	2	3553
10:02:49	35.05	35.20	35.05	-0.80	3	3551
10:02:26	35.15	35.25	35.15	-0.70	3	3548
10:02:25	35.15	35.25	35.25	-0.60	2	3545
10:02:16	35.20	35.30	35.20	-0.65	3	3543
10:02:14	35.20	35.25	35.25	-0.60	1	3540
10:02:14	35.20	35.25	35.25	-0.60	1	3539
10:02:12	35.25	35.30	35.25	-0.60	1	3538
10:02:03	35.25	35.30	35.25	-0.60	1	3537
10:01:55	35.20	35.30	35.30	-0.55	1	3536
10:01:53	35.20	35.30	35.30	-0.55	1	3535
10:01:45	35.20	35.30	35.30	-0.55	1	3534
10:01:37	35.25	35.30	35.25	-0.60	1	3533
10:01:37	35.25	35.30	35.30	-0.55	1	3532
10:01:37	35.25	35.30	35.25	-0.60	1	3531
10:01:34	35.25	35.30	35.30	-0.55	1	3530
10:01:28	35.15	35.30	35.30	-0.55	1	3529
10:01:26	35.15	35.30	35.15	-0.70	3	3528
10:01:26	35.20	35.30	35.20	-0.65	1	3525
10:01:24	35.15	35.30	35.30	-0.55	1	3524
10:01:21	35.20	35.30	35.20	-0.65	2	3523
10:01:19	35.25	35.30	35.25	-0.60	2	3521
10:01:18	35.15	35.25	35.30	-0.55	8	3519
10:01:18	35.15	35.25	35.25	-0.60	2	3511
10:01:17	35.20	35.25	35.20	-0.65	9	3509
10:01:13	35.20	35.25	35.25	-0.60	1	3500
10:01:09	35.25	35.30	35.25	-0.60	1	3499
10:01:09	35.25	35.30	35.25	-0.60	10	3498
10:01:05	35.25	35.30	35.30	-0.55	2	3488
10:01:03	35.25	35.30	35.25	-0.60	1	3486
10:00:58	35.25	35.30	35.25	-0.60	1	3485
10:00:53	35.25	35.30	35.25	-0.60	5	3484
10:00:52	35.25	35.30	35.30	-0.55	1	3479
10:00:51	35.25	35.30	35.30	-0.55	2	3478
10:00:38	35.20	35.25	35.25	-0.60	3	3476
10:00:35	35.15	35.25	35.25	-0.60	1	3473
10:00:35	35.15	35.20	35.20	-0.65	7	3472
10:00:35	35.15	35.20	35.20	-0.65	1	3465
10:00:32	35.10	35.15	35.15	-0.70	1	3464
10:00:25	35.10	35.15	35.15	-0.70	4	3463
10:00:22	35.10	35.15	35.20	-0.65	2	3459
10:00:22	35.10	35.15	35.15	-0.70	1	3457
10:00:20	35.10	35.15	35.10	-0.75	1	3456
10:00:15	34.95	35.10	35.10	-0.75	1	3455
10:00:15	34.95	35.10	35.10	-0.75	5	3454
10:00:07	34.90	35.10	35.10	-0.75	1	3449
10:00:05	34.90	35.00	35.00	-0.85	3	3448
10:00:05	34.90	35.00	35.00	-0.85	2	3445
10:00:05	34.90	35.00	35.00	-0.85	1	3443
10:00:05	34.90	35.00	35.00	-0.85	1	3442
10:00:05	34.90	35.00	35.00	-0.85	2	3441
10:00:05	34.90	35.00	35.00	-0.85	3	3439
10:00:05	34.90	35.00	35.00	-0.85	1	3436
09:59:53	34.90	34.95	34.95	-0.90	1	3435
09:59:51	35.00	35.10	35.00	-0.85	1	3434
09:59:51	34.90	35.00	35.00	-0.85	19	3433
09:59:40	34.85	34.90	34.90	-0.95	1	3414
09:59:40	34.85	34.90	34.90	-0.95	1	3413
09:59:37	34.85	34.90	34.90	-0.95	2	3412
09:59:33	34.90	35.00	34.90	-0.95	1	3410
09:59:21	34.85	34.90	35.00	-0.85	3	3409
09:59:21	34.85	34.90	34.90	-0.95	2	3406
09:58:45	34.90	35.00	34.90	-0.95	4	3404
09:58:45	34.90	35.00	34.90	-0.95	6	3400
09:58:45	34.90	35.00	34.90	-0.95	2	3394
09:58:45	34.90	35.00	34.90	-0.95	4	3392
09:58:45	34.95	35.00	34.90	-0.95	1	3388
09:58:45	34.95	35.00	34.95	-0.90	5	3387
09:58:45	34.95	35.00	34.95	-0.90	2	3382
09:58:34	34.95	35.00	35.00	-0.85	1	3380
09:58:29	34.95	35.00	35.00	-0.85	1	3379
09:58:14	34.95	35.00	35.00	-0.85	1	3378
09:58:14	35.00	35.10	35.00	-0.85	2	3377
09:58:14	35.05	35.10	35.00	-0.85	1	3375
09:58:14	35.05	35.10	35.05	-0.80	1	3374
09:58:12	35.10	35.15	35.10	-0.75	1	3373
09:58:06	35.05	35.10	35.10	-0.75	1	3372
09:58:00	35.05	35.10	35.10	-0.75	1	3371
09:57:46	35.10	35.15	35.10	-0.75	5	3370
09:57:46	35.00	35.10	35.10	-0.75	4	3365
09:57:45	35.05	35.10	35.00	-0.85	1	3361
09:57:45	35.05	35.10	35.05	-0.80	9	3360
09:57:39	35.05	35.10	35.10	-0.75	1	3351
09:57:30	35.00	35.10	35.10	-0.75	1	3350
09:57:16	34.95	35.00	35.00	-0.85	1	3349
09:57:12	34.90	35.00	35.00	-0.85	1	3348
09:57:01	34.90	35.05	35.05	-0.80	2	3347
09:57:00	35.05	35.10	35.05	-0.80	2	3345
09:56:59	35.00	35.10	35.00	-0.85	7	3343
09:56:59	35.00	35.10	35.00	-0.85	1	3336
09:56:40	35.05	35.20	35.05	-0.80	10	3335
09:56:39	35.05	35.20	35.20	-0.65	1	3325
09:56:37	35.05	35.20	35.20	-0.65	2	3324
09:56:32	35.10	35.20	35.10	-0.75	3	3322
09:56:24	35.10	35.25	35.25	-0.60	1	3319
09:56:24	35.20	35.25	35.20	-0.65	8	3318
09:56:24	35.10	35.20	35.20	-0.65	2	3310
09:56:18	35.10	35.20	35.20	-0.65	1	3308
09:56:13	35.10	35.20	35.20	-0.65	3	3307
09:56:10	35.10	35.20	35.20	-0.65	2	3304
09:56:09	35.10	35.20	35.10	-0.75	1	3302
09:56:08	35.10	35.15	35.15	-0.70	1	3301
09:55:57	35.00	35.05	35.10	-0.75	4	3300
09:55:57	35.00	35.05	35.05	-0.80	2	3296
09:55:38	34.90	35.00	35.00	-0.85	21	3294
09:55:38	34.90	35.00	35.00	-0.85	10	3273
09:55:07	34.95	35.00	34.95	-0.90	5	3263
09:55:05	34.95	35.00	34.95	-0.90	1	3258
09:54:56	34.95	35.00	34.95	-0.90	1	3257
09:54:47	34.95	35.00	34.95	-0.90	1	3256
09:54:37	34.90	34.95	34.95	-0.90	1	3255
09:54:28	34.80	34.90	34.90	-0.95	11	3254
09:54:16	34.80	34.85	34.85	-1.00	4	3243
09:54:16	34.80	34.85	34.80	-1.05	1	3239
09:54:08	34.80	34.85	34.80	-1.05	2	3238
09:54:08	34.80	34.85	34.80	-1.05	3	3236
09:53:51	34.65	34.70	34.70	-1.15	2	3233
09:53:51	34.70	34.85	34.70	-1.15	8	3231
09:53:33	34.90	35.00	34.70	-1.15	5	3223
09:53:33	34.90	35.00	34.80	-1.05	1	3218
09:53:33	34.90	35.00	34.85	-1.00	9	3217
09:53:33	34.90	35.00	34.90	-0.95	3	3208
09:53:29	34.90	34.95	34.95	-0.90	10	3205
09:53:14	34.85	34.90	34.90	-0.95	8	3195
09:53:14	34.80	34.85	34.85	-1.00	2	3187
09:53:03	34.70	34.80	34.80	-1.05	2	3185
09:53:00	34.70	34.85	34.85	-1.00	4	3183
09:52:49	34.80	34.85	34.70	-1.15	2	3179
09:52:49	34.80	34.85	34.80	-1.05	1	3177
09:52:44	34.70	34.85	34.70	-1.15	1	3176
09:52:41	34.70	34.80	34.80	-1.05	1	3175
09:52:35	34.70	34.75	34.70	-1.15	1	3174
09:52:34	34.65	34.70	34.70	-1.15	1	3173
09:52:34	34.65	34.70	34.70	-1.15	1	3172
09:52:32	34.70	34.75	34.70	-1.15	2	3171
09:52:22	34.65	34.70	34.70	-1.15	1	3169
09:52:20	34.65	34.70	34.70	-1.15	1	3168
09:52:15	34.65	34.70	34.65	-1.20	1	3167
09:52:13	34.60	34.65	34.65	-1.20	3	3166
09:52:12	34.65	34.70	34.65	-1.20	1	3163
09:52:11	34.65	34.70	34.65	-1.20	1	3162
09:51:48	34.60	34.70	34.60	-1.25	1	3161
09:51:48	34.70	34.75	34.70	-1.15	1	3160
09:51:45	34.70	34.75	34.70	-1.15	1	3159
09:51:39	34.65	34.75	34.65	-1.20	1	3158
09:51:33	34.60	34.70	34.70	-1.15	1	3157
09:51:30	34.60	34.70	34.60	-1.25	2	3156
09:51:09	34.60	34.70	34.60	-1.25	5	3154
09:51:07	34.65	34.70	34.65	-1.20	6	3149
09:51:06	34.65	34.70	34.65	-1.20	15	3143
09:51:06	34.65	34.70	34.70	-1.15	3	3128
09:51:04	34.70	34.80	34.70	-1.15	2	3125
09:51:04	34.70	34.80	34.70	-1.15	1	3123
09:51:04	34.70	34.80	34.70	-1.15	2	3122
09:51:04	34.70	34.80	34.70	-1.15	1	3120
09:51:04	34.70	34.80	34.70	-1.15	9	3119
09:51:04	34.70	34.80	34.70	-1.15	4	3110
09:51:04	34.70	34.80	34.70	-1.15	10	3106
09:51:04	34.70	34.80	34.70	-1.15	50	3096
09:51:03	34.70	34.80	34.70	-1.15	1	3046
09:50:56	34.75	34.80	34.75	-1.10	1	3045
09:50:50	34.80	34.85	34.80	-1.05	1	3044
09:50:49	34.70	34.80	34.80	-1.05	1	3043
09:50:44	34.70	34.80	34.80	-1.05	1	3042
09:50:43	34.80	34.85	34.80	-1.05	1	3041
09:50:40	34.80	34.85	34.80	-1.05	1	3040
09:50:40	34.70	34.80	34.80	-1.05	2	3039
09:50:37	34.80	34.85	34.75	-1.10	15	3037
09:50:37	34.80	34.85	34.80	-1.05	9	3022
09:50:37	34.80	34.85	34.80	-1.05	15	3013
09:50:32	34.85	34.90	34.85	-1.00	1	2998
09:50:29	34.85	34.90	34.85	-1.00	1	2997
09:50:21	34.85	34.90	34.90	-0.95	1	2996
09:50:07	34.90	34.95	34.90	-0.95	1	2995
09:49:43	34.80	34.90	34.90	-0.95	1	2994
09:49:37	34.80	34.85	34.90	-0.95	3	2993
09:49:37	34.80	34.85	34.85	-1.00	2	2990
09:49:14	34.80	34.85	34.85	-1.00	1	2988
09:49:14	34.80	34.85	34.85	-1.00	3	2987
09:49:07	34.80	34.85	34.80	-1.05	2	2984
09:48:53	34.80	34.85	34.85	-1.00	1	2982
09:48:45	34.80	34.85	34.80	-1.05	2	2981
09:48:13	34.80	34.85	34.80	-1.05	1	2979
09:48:12	34.80	34.85	34.85	-1.00	1	2978
09:47:52	34.75	34.80	34.80	-1.05	1	2977
09:47:46	34.85	34.90	34.80	-1.05	19	2976
09:47:46	34.85	34.90	34.85	-1.00	1	2957
09:47:01	34.80	34.90	34.80	-1.05	1	2956
09:46:55	34.85	34.95	34.80	-1.05	19	2955
09:46:55	34.85	34.95	34.85	-1.00	1	2936
09:46:21	34.80	34.95	34.80	-1.05	1	2935
09:46:16	34.75	34.80	34.80	-1.05	2	2934
09:46:14	34.75	34.80	34.80	-1.05	4	2932
09:46:14	34.80	34.95	34.80	-1.05	3	2928
09:46:12	34.80	34.95	34.80	-1.05	1	2925
09:46:04	34.80	34.90	34.90	-0.95	3	2924
09:45:54	34.70	34.75	34.75	-1.10	1	2921
09:45:54	34.75	34.90	34.75	-1.10	4	2920
09:45:51	34.75	34.90	34.90	-0.95	1	2916
09:45:44	34.70	34.80	34.80	-1.05	14	2915
09:45:40	34.70	34.75	34.75	-1.10	6	2901
09:45:38	34.70	34.75	34.75	-1.10	2	2895
09:45:33	34.70	34.75	34.75	-1.10	1	2893
09:45:28	34.70	34.75	34.70	-1.15	1	2892
09:45:26	34.70	34.75	34.75	-1.10	1	2891
09:45:17	34.70	34.75	34.75	-1.10	2	2890
09:45:14	34.70	34.75	34.70	-1.15	5	2888
09:45:11	34.70	34.75	34.70	-1.15	1	2883
09:44:50	34.65	34.75	34.75	-1.10	2	2882
09:44:40	34.70	34.75	34.70	-1.15	24	2880
09:44:40	34.70	34.75	34.70	-1.15	2	2856
09:44:33	34.70	34.75	34.70	-1.15	1	2854
09:44:30	34.70	34.75	34.70	-1.15	1	2853
09:44:28	34.70	34.75	34.70	-1.15	1	2852
09:44:22	34.75	34.80	34.75	-1.10	1	2851
09:44:12	34.75	34.80	34.75	-1.10	1	2850
09:44:07	34.75	34.80	34.75	-1.10	2	2849
09:44:03	34.75	34.80	34.75	-1.10	1	2847
09:43:46	34.75	34.80	34.75	-1.10	1	2846
09:43:41	34.75	34.80	34.75	-1.10	15	2845
09:43:41	34.75	34.80	34.80	-1.05	5	2830
09:43:34	34.75	34.80	34.80	-1.05	1	2825
09:43:32	34.75	34.80	34.80	-1.05	2	2824
09:43:26	34.75	34.80	34.80	-1.05	1	2822
09:43:26	34.75	34.80	34.80	-1.05	1	2821
09:43:06	34.75	34.80	34.80	-1.05	5	2820
09:42:54	34.70	34.80	34.80	-1.05	1	2815
09:42:18	34.80	34.90	34.80	-1.05	6	2814
09:42:10	34.80	34.90	34.80	-1.05	2	2808
09:42:09	34.70	34.80	34.80	-1.05	2	2806
09:42:04	34.75	34.80	34.70	-1.15	17	2804
09:42:04	34.75	34.80	34.75	-1.10	3	2787
09:41:53	34.70	34.80	34.70	-1.15	5	2784
09:41:52	34.70	34.80	34.70	-1.15	1	2779
09:41:51	34.70	34.80	34.80	-1.05	3	2778
09:41:49	34.70	34.75	34.75	-1.10	1	2775
09:41:49	34.70	34.75	34.70	-1.15	3	2774
09:41:47	34.70	34.75	34.75	-1.10	3	2771
09:41:47	34.70	34.75	34.75	-1.10	1	2768
09:41:47	34.70	34.75	34.75	-1.10	3	2767
09:41:46	34.70	34.75	34.75	-1.10	3	2764
09:41:45	34.70	34.75	34.75	-1.10	1	2761
09:41:42	34.75	34.80	34.75	-1.10	8	2760
09:41:30	34.75	34.90	34.90	-0.95	1	2752
09:41:19	34.85	34.90	34.75	-1.10	12	2751
09:41:19	34.85	34.90	34.80	-1.05	1	2739
09:41:19	34.85	34.90	34.85	-1.00	1	2738
09:41:00	34.75	34.90	34.90	-0.95	1	2737
09:40:53	34.75	34.90	34.90	-0.95	1	2736
09:40:37	34.80	34.90	34.75	-1.10	1	2735
09:40:37	34.80	34.90	34.80	-1.05	1	2734
09:40:32	34.75	34.90	34.90	-0.95	1	2733
09:40:23	34.75	34.90	34.90	-0.95	1	2732
09:40:16	34.70	34.90	34.90	-0.95	1	2731
09:40:12	34.70	34.90	34.70	-1.15	1	2730
09:40:01	34.70	34.90	34.70	-1.15	1	2729
09:39:58	34.65	34.90	34.90	-0.95	1	2728
09:39:56	34.70	34.90	34.70	-1.15	2	2727
09:39:46	34.70	34.90	34.70	-1.15	3	2725
09:39:44	34.70	34.95	34.70	-1.15	2	2722
09:39:42	34.70	34.95	34.70	-1.15	2	2720
09:39:27	34.70	34.95	34.70	-1.15	2	2718
09:39:22	34.70	34.95	34.95	-0.90	1	2716
09:39:22	34.70	34.95	34.95	-0.90	1	2715
09:39:20	34.75	35.15	34.75	-1.10	17	2714
09:39:20	34.95	35.15	34.75	-1.10	8	2697
09:39:20	34.95	35.15	34.80	-1.05	6	2689
09:39:20	34.95	35.15	34.90	-0.95	1	2683
09:39:20	34.95	35.15	34.95	-0.90	2	2682
09:39:11	34.80	34.95	34.95	-0.90	2	2680
09:39:08	34.80	35.00	35.00	-0.85	8	2678
09:39:06	34.75	34.95	34.95	-0.90	3	2670
09:39:06	34.75	34.80	34.80	-1.05	1	2667
09:39:03	34.75	34.95	34.95	-0.90	1	2666
09:39:03	34.75	34.90	34.90	-0.95	1	2665
09:39:03	34.75	34.90	34.90	-0.95	2	2664
09:39:03	34.75	34.85	34.85	-1.00	1	2662
09:39:03	34.75	34.80	34.80	-1.05	3	2661
09:38:55	34.75	34.80	34.75	-1.10	1	2658
09:38:53	34.75	34.80	34.80	-1.05	1	2657
09:38:51	34.75	34.80	34.75	-1.10	3	2656
09:38:33	34.75	34.85	34.75	-1.10	1	2653
09:38:30	34.75	34.85	34.75	-1.10	1	2652
09:38:20	34.75	34.90	34.75	-1.10	2	2651
09:38:19	34.75	34.95	34.75	-1.10	2	2649
09:38:07	34.70	34.95	34.65	-1.20	5	2647
09:38:07	34.70	34.95	34.70	-1.15	1	2642
09:38:07	34.75	34.95	34.70	-1.15	9	2641
09:38:07	34.75	34.95	34.75	-1.10	1	2632
09:38:07	34.75	35.00	34.75	-1.10	2	2631
09:38:04	34.75	34.90	34.90	-0.95	2	2629
09:37:59	34.75	35.00	34.75	-1.10	1	2627
09:37:56	34.75	34.90	34.90	-0.95	5	2626
09:37:56	34.70	34.85	34.85	-1.00	2	2621
09:37:56	34.70	34.80	34.80	-1.05	6	2619
09:37:55	34.70	34.75	34.75	-1.10	3	2613
09:37:55	34.60	34.70	34.70	-1.15	44	2610
09:37:55	34.65	34.70	34.65	-1.20	2	2566
09:37:54	34.65	34.70	34.65	-1.20	1	2564
09:37:48	34.60	34.70	34.60	-1.25	3	2563
09:37:46	34.60	34.65	34.65	-1.20	2	2560
09:37:45	34.60	34.65	34.65	-1.20	5	2558
09:37:42	34.60	34.65	34.60	-1.25	1	2553
09:37:41	34.60	34.65	34.65	-1.20	1	2552
09:37:40	34.65	34.70	34.65	-1.20	2	2551
09:37:38	34.60	34.65	34.65	-1.20	2	2549
09:37:38	34.60	34.65	34.65	-1.20	3	2547
09:37:34	34.60	34.65	34.65	-1.20	1	2544
09:37:31	34.60	34.65	34.60	-1.25	1	2543
09:37:31	34.60	34.65	34.65	-1.20	1	2542
09:37:30	34.60	34.65	34.65	-1.20	2	2541
09:37:27	34.60	34.65	34.60	-1.25	3	2539
09:37:26	34.60	34.65	34.60	-1.25	1	2536
09:37:24	34.60	34.65	34.65	-1.20	1	2535
09:37:23	34.60	34.65	34.60	-1.25	1	2534
09:37:21	34.65	34.70	34.65	-1.20	1	2533
09:37:20	34.65	34.70	34.65	-1.20	6	2532
09:37:20	34.65	34.70	34.65	-1.20	1	2526
09:37:17	34.65	34.70	34.65	-1.20	2	2525
09:37:16	34.65	34.70	34.70	-1.15	1	2523
09:37:11	34.65	34.70	34.65	-1.20	1	2522
09:37:11	34.65	34.70	34.65	-1.20	1	2521
09:37:11	34.70	34.75	34.70	-1.15	5	2520
09:37:10	34.70	34.75	34.70	-1.15	1	2515
09:37:10	34.70	34.75	34.70	-1.15	3	2514
09:37:10	34.70	34.75	34.70	-1.15	1	2511
09:37:07	34.70	34.75	34.75	-1.10	1	2510
09:37:06	34.70	34.75	34.70	-1.15	1	2509
09:37:06	34.70	34.75	34.70	-1.15	1	2508
09:37:06	34.70	34.75	34.70	-1.15	9	2507
09:37:00	34.70	34.75	34.70	-1.15	2	2498
09:36:58	34.70	34.75	34.70	-1.15	1	2496
09:36:57	34.70	34.75	34.70	-1.15	2	2495
09:36:56	34.70	34.75	34.70	-1.15	1	2493
09:36:52	34.70	34.80	34.70	-1.15	3	2492
09:36:45	34.70	34.80	34.70	-1.15	1	2489
09:36:44	34.70	34.80	34.80	-1.05	1	2488
09:36:42	34.70	34.80	34.70	-1.15	1	2487
09:36:38	34.70	34.80	34.80	-1.05	1	2486
09:36:32	34.75	34.80	34.70	-1.15	2	2485
09:36:32	34.75	34.80	34.75	-1.10	1	2483
09:36:32	34.75	34.80	34.75	-1.10	4	2482
09:36:31	34.80	34.85	34.80	-1.05	1	2478
09:36:23	34.85	34.90	34.85	-1.00	1	2477
09:36:22	34.75	34.85	34.85	-1.00	4	2476
09:36:22	34.80	34.85	34.80	-1.05	3	2472
09:36:22	34.80	34.85	34.80	-1.05	2	2469
09:36:21	34.85	34.90	34.85	-1.00	1	2467
09:36:20	34.85	34.90	34.85	-1.00	3	2466
09:36:19	34.85	34.90	34.85	-1.00	3	2463
09:36:18	34.85	34.90	34.85	-1.00	2	2460
09:36:13	34.85	34.90	34.85	-1.00	3	2458
09:36:11	34.85	34.90	34.85	-1.00	1	2455
09:36:07	34.80	34.85	34.85	-1.00	1	2454
09:36:06	34.80	34.85	34.85	-1.00	1	2453
09:36:05	34.80	34.85	34.80	-1.05	3	2452
09:36:05	34.80	34.85	34.80	-1.05	3	2449
09:36:05	34.80	34.85	34.80	-1.05	8	2446
09:36:05	34.80	34.85	34.80	-1.05	17	2438
09:36:00	34.85	34.90	34.85	-1.00	4	2421
09:36:00	34.85	34.90	34.85	-1.00	9	2417
09:36:00	34.85	34.90	34.85	-1.00	2	2408
09:35:59	34.85	34.90	34.85	-1.00	1	2406
09:35:58	34.85	34.90	34.85	-1.00	3	2405
09:35:57	34.85	34.90	34.90	-0.95	1	2402
09:35:48	34.85	34.95	34.95	-0.90	1	2401
09:35:47	34.90	34.95	34.90	-0.95	6	2400
09:35:47	34.90	34.95	34.90	-0.95	2	2394
09:35:39	34.90	35.00	34.90	-0.95	1	2392
09:35:27	34.90	35.00	34.90	-0.95	10	2391
09:35:27	34.90	35.00	34.90	-0.95	1	2381
09:35:23	35.00	35.15	35.00	-0.85	1	2380
09:35:21	35.00	35.15	35.00	-0.85	9	2379
09:35:20	35.00	35.15	35.00	-0.85	4	2370
09:35:19	35.00	35.15	35.00	-0.85	2	2366
09:35:14	35.00	35.15	35.00	-0.85	4	2364
09:35:13	35.00	35.15	35.00	-0.85	1	2360
09:35:04	35.00	35.15	34.90	-0.95	4	2359
09:35:04	35.00	35.15	34.95	-0.90	3	2355
09:35:04	35.00	35.15	35.00	-0.85	1	2352
09:34:53	34.95	35.00	35.00	-0.85	1	2351
09:34:45	35.00	35.05	35.00	-0.85	2	2350
09:34:44	35.00	35.05	35.00	-0.85	11	2348
09:34:37	35.00	35.10	35.10	-0.75	1	2337
09:34:20	35.10	35.20	35.10	-0.75	4	2336
09:34:17	35.10	35.20	35.10	-0.75	1	2332
09:34:11	35.10	35.20	35.10	-0.75	1	2331
09:34:07	35.00	35.20	35.20	-0.65	2	2330
09:34:06	35.05	35.20	35.05	-0.80	5	2328
09:34:05	35.10	35.25	35.10	-0.75	19	2323
09:34:05	35.10	35.25	35.10	-0.75	4	2304
09:34:05	35.20	35.25	35.20	-0.65	1	2300
09:33:47	35.20	35.25	35.20	-0.65	10	2299
09:33:38	35.25	35.30	35.25	-0.60	1	2289
09:33:38	35.25	35.30	35.25	-0.60	1	2288
09:33:20	35.20	35.30	35.20	-0.65	1	2287
09:33:19	35.20	35.30	35.30	-0.55	4	2286
09:33:11	35.20	35.30	35.30	-0.55	1	2282
09:33:06	35.20	35.30	35.30	-0.55	2	2281
09:32:49	35.20	35.30	35.20	-0.65	2	2279
09:32:48	35.10	35.20	35.20	-0.65	4	2277
09:32:29	35.10	35.20	35.10	-0.75	2	2273
09:32:26	35.10	35.15	35.15	-0.70	1	2271
09:32:15	35.10	35.15	35.10	-0.75	5	2270
09:32:14	35.05	35.10	35.10	-0.75	14	2265
09:32:10	35.05	35.10	35.10	-0.75	2	2251
09:32:05	35.05	35.10	35.05	-0.80	2	2249
09:32:02	35.05	35.10	35.10	-0.75	2	2247
09:32:01	35.05	35.10	35.05	-0.80	1	2245
09:31:59	35.05	35.10	35.05	-0.80	4	2244
09:31:59	35.05	35.10	35.05	-0.80	4	2240
09:31:54	35.05	35.10	35.05	-0.80	5	2236
09:31:51	34.95	35.00	35.05	-0.80	2	2231
09:31:51	34.95	35.00	35.00	-0.85	3	2229
09:31:50	35.00	35.05	35.00	-0.85	1	2226
09:31:50	35.00	35.05	35.00	-0.85	4	2225
09:31:46	35.00	35.05	35.00	-0.85	5	2221
09:31:35	35.00	35.10	35.00	-0.85	4	2216
09:31:34	35.00	35.10	35.00	-0.85	1	2212
09:31:15	34.95	35.00	35.00	-0.85	2	2211
09:31:15	34.95	35.00	35.00	-0.85	3	2209
09:31:15	34.95	35.00	35.00	-0.85	1	2206
09:31:15	34.95	35.00	35.00	-0.85	1	2205
09:31:08	34.95	35.00	35.00	-0.85	1	2204
09:30:59	34.90	35.00	35.00	-0.85	1	2203
09:30:42	34.85	35.10	35.10	-0.75	1	2202
09:30:39	35.05	35.10	35.05	-0.80	1	2201
09:30:34	35.10	35.15	35.10	-0.75	1	2200
09:30:34	35.10	35.15	34.90	-0.95	14	2199
09:30:34	35.10	35.15	34.95	-0.90	28	2185
09:30:34	35.10	35.15	35.00	-0.85	21	2157
09:30:34	35.10	35.15	35.05	-0.80	6	2136
09:30:34	35.10	35.15	35.10	-0.75	1	2130
09:30:24	35.05	35.15	35.00	-0.85	1	2129
09:30:24	35.05	35.15	35.05	-0.80	2	2128
09:30:23	35.05	35.10	35.10	-0.75	1	2126
09:30:19	35.05	35.10	35.10	-0.75	1	2125
09:30:08	35.00	35.20	35.00	-0.85	1	2124
09:30:06	35.00	35.10	35.10	-0.75	2	2123
09:30:06	35.00	35.10	35.10	-0.75	3	2121
09:30:06	35.00	35.05	35.05	-0.80	9	2118
09:30:05	35.00	35.05	35.05	-0.80	1	2109
09:29:44	35.00	35.05	35.05	-0.80	1	2108
09:29:40	35.00	35.05	35.00	-0.85	1	2107
09:29:37	34.95	35.00	35.00	-0.85	2	2106
09:29:36	34.95	35.00	35.00	-0.85	2	2104
09:29:33	35.00	35.05	35.00	-0.85	2	2102
09:29:30	35.00	35.10	35.00	-0.85	4	2100
09:29:29	35.00	35.05	35.05	-0.80	2	2096
09:29:29	35.00	35.05	35.05	-0.80	5	2094
09:29:28	34.95	35.05	35.05	-0.80	1	2089
09:29:26	35.00	35.05	34.95	-0.90	4	2088
09:29:26	35.00	35.05	35.00	-0.85	1	2084
09:29:23	35.00	35.05	35.00	-0.85	1	2083
09:29:23	35.00	35.05	35.05	-0.80	1	2082
09:29:20	35.00	35.05	34.95	-0.90	3	2081
09:29:20	35.00	35.05	35.00	-0.85	5	2078
09:29:20	35.00	35.05	35.00	-0.85	2	2073
09:29:19	35.00	35.05	35.00	-0.85	1	2071
09:29:17	34.95	35.00	35.00	-0.85	28	2070
09:29:16	34.95	35.00	35.00	-0.85	1	2042
09:29:12	34.95	35.00	34.95	-0.90	2	2041
09:29:11	34.95	35.00	35.00	-0.85	3	2039
09:29:11	34.95	35.00	34.95	-0.90	5	2036
09:29:07	34.95	35.00	35.00	-0.85	1	2031
09:29:07	34.95	35.00	35.00	-0.85	1	2030
09:28:58	34.95	35.00	35.00	-0.85	1	2029
09:28:56	35.00	35.05	35.00	-0.85	1	2028
09:28:52	34.95	35.05	34.95	-0.90	1	2027
09:28:51	35.00	35.05	35.00	-0.85	2	2026
09:28:50	34.95	35.00	35.00	-0.85	6	2024
09:28:50	34.95	35.00	35.00	-0.85	1	2018
09:28:48	34.95	35.00	35.00	-0.85	1	2017
09:28:45	34.95	35.00	35.00	-0.85	5	2016
09:28:43	34.95	35.00	35.00	-0.85	1	2011
09:28:42	34.95	35.00	35.00	-0.85	1	2010
09:28:41	35.00	35.10	35.00	-0.85	2	2009
09:28:41	35.00	35.10	35.00	-0.85	2	2007
09:28:40	35.00	35.10	35.00	-0.85	1	2005
09:28:37	35.00	35.20	35.00	-0.85	1	2004
09:28:35	35.00	35.20	34.95	-0.90	3	2003
09:28:35	35.00	35.20	35.00	-0.85	2	2000
09:28:34	34.95	35.05	35.05	-0.80	2	1998
09:28:34	35.00	35.20	35.00	-0.85	2	1996
09:28:32	35.00	35.20	35.00	-0.85	1	1994
09:28:28	34.95	35.10	35.10	-0.75	4	1993
09:28:28	34.95	35.10	35.10	-0.75	14	1989
09:28:28	35.00	35.10	34.95	-0.90	3	1975
09:28:28	35.00	35.10	35.00	-0.85	2	1972
09:28:28	34.95	35.05	35.05	-0.80	1	1970
09:28:28	34.95	35.00	35.00	-0.85	5	1969
09:28:25	34.85	35.00	34.85	-1.00	1	1964
09:28:23	34.85	34.90	34.90	-0.95	5	1963
09:28:23	34.85	34.95	34.95	-0.90	2	1958
09:28:23	34.85	34.90	34.90	-0.95	2	1956
09:28:22	34.80	34.85	34.85	-1.00	2	1954
09:28:22	34.80	34.85	34.85	-1.00	1	1952
09:28:22	34.85	34.95	34.85	-1.00	3	1951
09:28:20	34.85	34.95	34.85	-1.00	2	1948
09:28:19	34.80	34.85	34.85	-1.00	12	1946
09:28:19	34.85	34.95	34.85	-1.00	1	1934
09:28:17	34.85	34.95	34.85	-1.00	2	1933
09:28:14	34.85	34.95	34.85	-1.00	2	1931
09:28:10	34.80	34.85	34.85	-1.00	2	1929
09:28:10	34.85	34.95	34.85	-1.00	1	1927
09:28:10	34.85	34.95	34.85	-1.00	1	1926
09:28:08	34.80	34.95	34.80	-1.05	3	1925
09:28:06	34.85	34.95	34.85	-1.00	3	1922
09:28:05	34.80	35.00	34.80	-1.05	1	1919
09:28:03	34.80	35.00	35.00	-0.85	1	1918
09:27:55	34.85	35.00	34.80	-1.05	2	1917
09:27:55	34.85	35.00	34.85	-1.00	2	1915
09:27:55	34.90	35.00	34.85	-1.00	3	1913
09:27:55	34.90	35.00	34.90	-0.95	12	1910
09:27:49	34.90	35.10	35.10	-0.75	1	1898
09:27:48	34.90	35.10	35.10	-0.75	1	1897
09:27:48	34.90	35.10	35.10	-0.75	1	1896
09:27:47	35.00	35.10	35.00	-0.85	1	1895
09:27:47	35.00	35.10	35.00	-0.85	15	1894
09:27:47	35.00	35.10	35.00	-0.85	15	1879
09:27:47	35.00	35.10	35.00	-0.85	5	1864
09:27:47	35.00	35.10	35.00	-0.85	10	1859
09:27:47	35.00	35.10	35.00	-0.85	15	1849
09:27:47	35.05	35.10	35.00	-0.85	1	1834
09:27:47	35.05	35.10	35.05	-0.80	4	1833
09:27:44	35.00	35.10	35.00	-0.85	5	1829
09:27:44	35.00	35.10	35.10	-0.75	2	1824
09:27:38	35.05	35.10	35.05	-0.80	2	1822
09:27:38	35.00	35.10	35.10	-0.75	2	1820
09:27:38	35.00	35.10	35.00	-0.85	1	1818
09:27:38	35.05	35.10	35.05	-0.80	1	1817
09:27:38	35.05	35.10	35.05	-0.80	10	1816
09:27:38	35.05	35.10	35.05	-0.80	10	1806
09:27:38	35.10	35.20	35.10	-0.75	2	1796
09:27:38	35.10	35.20	35.10	-0.75	5	1794
09:27:38	35.10	35.20	35.10	-0.75	10	1789
09:27:38	35.10	35.20	35.10	-0.75	5	1779
09:27:38	35.10	35.20	35.10	-0.75	5	1774
09:27:38	35.10	35.20	35.10	-0.75	10	1769
09:27:38	35.15	35.20	35.10	-0.75	9	1759
09:27:38	35.15	35.20	35.15	-0.70	1	1750
09:27:34	35.10	35.15	35.15	-0.70	1	1749
09:27:32	35.15	35.20	35.15	-0.70	1	1748
09:27:32	35.10	35.15	35.15	-0.70	1	1747
09:27:29	35.10	35.15	35.10	-0.75	5	1746
09:27:28	35.10	35.15	35.15	-0.70	1	1741
09:27:23	35.10	35.20	35.10	-0.75	1	1740
09:27:22	35.10	35.20	35.10	-0.75	1	1739
09:27:21	35.10	35.15	35.15	-0.70	2	1738
09:27:21	35.15	35.30	35.15	-0.70	3	1736
09:27:11	35.15	35.30	35.15	-0.70	2	1733
09:27:11	35.15	35.20	35.20	-0.65	7	1731
09:27:11	35.15	35.20	35.20	-0.65	5	1724
09:27:06	35.15	35.20	35.20	-0.65	1	1719
09:27:06	35.20	35.30	35.20	-0.65	6	1718
09:27:05	35.20	35.25	35.25	-0.60	8	1712
09:27:05	35.20	35.25	35.25	-0.60	4	1704
09:27:01	35.10	35.20	35.20	-0.65	5	1700
09:26:55	35.10	35.20	35.20	-0.65	1	1695
09:26:54	35.10	35.20	35.20	-0.65	1	1694
09:26:53	35.10	35.20	35.10	-0.75	2	1693
09:26:53	35.15	35.20	35.15	-0.70	15	1691
09:26:52	35.15	35.20	35.15	-0.70	1	1676
09:26:49	35.20	35.25	35.20	-0.65	2	1675
09:26:48	35.20	35.25	35.20	-0.65	2	1673
09:26:47	35.20	35.25	35.20	-0.65	1	1671
09:26:40	35.20	35.25	35.20	-0.65	1	1670
09:26:29	35.20	35.25	35.25	-0.60	5	1669
09:26:27	35.25	35.40	35.25	-0.60	2	1664
09:26:20	35.25	35.40	35.25	-0.60	3	1662
09:26:17	35.25	35.45	35.25	-0.60	1	1659
09:26:09	35.30	35.45	35.25	-0.60	1	1658
09:26:09	35.30	35.45	35.30	-0.55	1	1657
09:26:02	35.25	35.30	35.30	-0.55	5	1656
09:26:02	35.30	35.50	35.30	-0.55	2	1651
09:26:01	35.30	35.45	35.45	-0.40	1	1649
09:25:47	35.30	35.50	35.30	-0.55	1	1648
09:25:43	35.25	35.40	35.40	-0.45	9	1647
09:25:43	35.25	35.30	35.30	-0.55	1	1638
09:25:43	35.25	35.35	35.35	-0.50	1	1637
09:25:43	35.25	35.35	35.35	-0.50	6	1636
09:25:43	35.25	35.30	35.30	-0.55	9	1630
09:25:43	35.25	35.30	35.30	-0.55	1	1621
09:25:38	35.25	35.30	35.30	-0.55	1	1620
09:25:37	35.20	35.25	35.25	-0.60	1	1619
09:25:37	35.20	35.25	35.25	-0.60	4	1618
09:25:33	35.20	35.30	35.30	-0.55	2	1614
09:25:30	35.20	35.25	35.25	-0.60	1	1612
09:25:26	35.20	35.25	35.25	-0.60	1	1611
09:25:24	35.15	35.25	35.25	-0.60	1	1610
09:25:23	35.15	35.25	35.25	-0.60	1	1609
09:25:17	35.15	35.25	35.15	-0.70	1	1608
09:25:14	35.10	35.30	35.30	-0.55	1	1607
09:25:14	35.10	35.30	35.10	-0.75	1	1606
09:25:13	35.10	35.30	35.10	-0.75	3	1605
09:25:13	35.15	35.30	35.10	-0.75	2	1602
09:25:13	35.15	35.30	35.15	-0.70	3	1600
09:25:11	35.15	35.20	35.20	-0.65	3	1597
09:25:11	35.15	35.20	35.20	-0.65	2	1594
09:25:10	35.15	35.20	35.10	-0.75	1	1592
09:25:10	35.15	35.20	35.15	-0.70	1	1591
09:25:03	35.05	35.10	35.10	-0.75	4	1590
09:25:02	35.10	35.20	35.10	-0.75	2	1586
09:25:01	35.10	35.20	35.05	-0.80	5	1584
09:25:01	35.10	35.20	35.10	-0.75	4	1579
09:25:01	35.10	35.20	35.20	-0.65	2	1575
09:25:00	35.10	35.20	35.10	-0.75	1	1573
09:24:59	35.10	35.20	35.10	-0.75	1	1572
09:24:55	35.10	35.20	35.20	-0.65	1	1571
09:24:54	35.15	35.20	35.10	-0.75	2	1570
09:24:54	35.15	35.20	35.15	-0.70	1	1568
09:24:53	35.20	35.30	35.20	-0.65	3	1567
09:24:47	35.20	35.35	35.20	-0.65	20	1564
09:24:42	35.30	35.35	35.30	-0.55	1	1544
09:24:37	35.15	35.30	35.30	-0.55	1	1543
09:24:36	35.20	35.30	35.10	-0.75	12	1542
09:24:36	35.20	35.30	35.15	-0.70	7	1530
09:24:36	35.20	35.30	35.20	-0.65	1	1523
09:24:35	35.15	35.30	35.15	-0.70	2	1522
09:24:34	35.15	35.30	35.15	-0.70	4	1520
09:24:33	35.20	35.30	35.15	-0.70	2	1516
09:24:33	35.20	35.30	35.20	-0.65	1	1514
09:24:32	35.15	35.30	35.30	-0.55	1	1513
09:24:31	35.20	35.30	35.15	-0.70	1	1512
09:24:31	35.20	35.30	35.20	-0.65	1	1511
09:24:27	35.15	35.35	35.15	-0.70	2	1510
09:24:20	35.20	35.40	35.20	-0.65	1	1508
09:24:19	35.20	35.25	35.25	-0.60	2	1507
09:24:13	35.15	35.25	35.25	-0.60	3	1505
09:24:12	35.10	35.40	35.10	-0.75	1	1502
09:24:11	35.20	35.40	35.20	-0.65	1	1501
09:23:59	35.05	35.10	35.10	-0.75	1	1500
09:23:59	35.10	35.45	35.10	-0.75	1	1499
09:23:59	35.10	35.40	35.45	-0.40	2	1498
09:23:59	35.10	35.40	35.40	-0.45	6	1496
09:23:56	35.10	35.40	35.10	-0.75	2	1490
09:23:55	35.10	35.40	35.10	-0.75	1	1488
09:23:52	35.10	35.40	35.10	-0.75	3	1487
09:23:48	35.10	35.40	35.10	-0.75	1	1484
09:23:46	35.10	35.45	35.10	-0.75	4	1483
09:23:46	35.35	35.45	35.20	-0.65	3	1479
09:23:46	35.35	35.45	35.30	-0.55	8	1476
09:23:46	35.35	35.45	35.35	-0.50	6	1468
09:23:45	35.40	35.45	35.40	-0.45	2	1462
09:23:42	35.35	35.40	35.45	-0.40	3	1460
09:23:42	35.35	35.40	35.40	-0.45	2	1457
09:23:36	35.35	35.40	35.35	-0.50	1	1455
09:23:35	35.35	35.40	35.40	-0.45	1	1454
09:23:28	35.35	35.40	35.35	-0.50	2	1453
09:23:25	35.40	35.45	35.40	-0.45	3	1451
09:23:24	35.40	35.45	35.40	-0.45	5	1448
09:23:24	35.40	35.45	35.40	-0.45	1	1443
09:23:20	35.45	35.50	35.45	-0.40	8	1442
09:23:17	35.45	35.50	35.45	-0.40	5	1434
09:23:15	35.45	35.50	35.50	-0.35	1	1429
09:23:06	35.50	35.55	35.50	-0.35	2	1428
09:23:05	35.55	35.65	35.50	-0.35	8	1426
09:23:05	35.55	35.65	35.55	-0.30	2	1418
09:23:03	35.55	35.65	35.55	-0.30	1	1416
09:23:03	35.50	35.55	35.55	-0.30	7	1415
09:23:01	35.50	35.55	35.50	-0.35	1	1408
09:23:01	35.50	35.55	35.55	-0.30	1	1407
09:23:00	35.50	35.55	35.50	-0.35	3	1406
09:22:51	35.55	35.60	35.50	-0.35	15	1403
09:22:51	35.55	35.60	35.55	-0.30	1	1388
09:22:50	35.55	35.60	35.55	-0.30	5	1387
09:22:42	35.55	35.60	35.55	-0.30	1	1382
09:22:30	35.60	35.65	35.60	-0.25	1	1381
09:22:28	35.50	35.65	35.50	-0.35	1	1380
09:22:25	35.50	35.65	35.50	-0.35	20	1379
09:22:23	35.50	35.70	35.50	-0.35	20	1359
09:22:20	35.50	35.70	35.50	-0.35	15	1339
09:22:19	35.50	35.70	35.50	-0.35	1	1324
09:22:17	35.50	35.70	35.70	-0.15	3	1323
09:22:17	35.60	35.70	35.50	-0.35	1	1320
09:22:17	35.60	35.70	35.60	-0.25	2	1319
09:22:17	35.60	35.70	35.60	-0.25	2	1317
09:22:14	35.60	35.70	35.60	-0.25	1	1315
09:22:11	35.55	35.70	35.50	-0.35	1	1314
09:22:11	35.55	35.70	35.55	-0.30	2	1313
09:22:03	35.55	35.70	35.55	-0.30	3	1311
09:21:58	35.55	35.70	35.55	-0.30	5	1308
09:21:54	35.60	35.70	35.60	-0.25	1	1303
09:21:49	35.65	35.70	35.60	-0.25	1	1302
09:21:49	35.65	35.70	35.65	-0.20	1	1301
09:21:49	35.60	35.70	35.60	-0.25	17	1300
09:21:49	35.60	35.70	35.60	-0.25	19	1283
09:21:48	35.60	35.70	35.60	-0.25	2	1264
09:21:48	35.60	35.70	35.60	-0.25	10	1262
09:21:42	35.60	35.70	35.60	-0.25	1	1252
09:21:25	35.65	35.70	35.65	-0.20	2	1251
09:21:18	35.65	35.70	35.65	-0.20	3	1249
09:20:58	35.65	35.70	35.65	-0.20	5	1246
09:20:44	35.70	35.75	35.70	-0.15	1	1241
09:20:44	35.70	35.75	35.70	-0.15	2	1240
09:20:31	35.70	35.75	35.70	-0.15	5	1238
09:20:21	35.70	35.75	35.75	-0.10	1	1233
09:20:14	35.70	35.75	35.70	-0.15	2	1232
09:20:04	35.70	35.75	35.70	-0.15	2	1230
09:19:53	35.70	35.75	35.70	-0.15	2	1228
09:19:48	35.70	35.75	35.70	-0.15	1	1226
09:19:47	35.70	35.75	35.70	-0.15	3	1225
09:19:46	35.70	35.75	35.70	-0.15	1	1222
09:19:46	35.70	35.75	35.70	-0.15	1	1221
09:19:44	35.70	35.75	35.70	-0.15	1	1220
09:19:43	35.70	35.75	35.70	-0.15	2	1219
09:19:37	35.65	35.75	35.65	-0.20	1	1217
09:19:37	35.65	35.75	35.65	-0.20	1	1216
09:19:29	35.70	35.75	35.65	-0.20	9	1215
09:19:29	35.70	35.75	35.70	-0.15	1	1206
09:19:27	35.70	35.75	35.70	-0.15	3	1205
09:19:27	35.70	35.75	35.70	-0.15	1	1202
09:19:27	35.70	35.75	35.75	-0.10	5	1201
09:19:24	35.70	35.75	35.70	-0.15	2	1196
09:19:18	35.70	35.75	35.70	-0.15	10	1194
09:19:18	35.75	35.80	35.75	-0.10	1	1184
09:19:18	35.70	35.75	35.75	-0.10	2	1183
09:19:12	35.70	35.75	35.75	-0.10	1	1181
09:19:11	35.70	35.75	35.70	-0.15	12	1180
09:19:02	35.70	35.75	35.75	-0.10	2	1168
09:19:01	35.70	35.75	35.70	-0.15	1	1166
09:18:59	35.70	35.75	35.75	-0.10	2	1165
09:18:58	35.70	35.75	35.70	-0.15	2	1163
09:18:57	35.70	35.75	35.75	-0.10	2	1161
09:18:54	35.70	35.75	35.70	-0.15	1	1159
09:18:50	35.70	35.75	35.70	-0.15	1	1158
09:18:44	35.70	35.75	35.70	-0.15	2	1157
09:18:35	35.70	35.75	35.75	-0.10	2	1155
09:18:33	35.70	35.75	35.75	-0.10	2	1153
09:18:20	35.75	35.80	35.75	-0.10	4	1151
09:18:08	35.80	35.85	35.80	-0.05	2	1147
09:18:04	35.75	35.85	35.85	0	2	1145
09:18:03	35.75	35.85	35.85	0	2	1143
09:18:02	35.80	35.85	35.80	-0.05	3	1141
09:17:54	35.75	35.85	35.85	0	1	1138
09:17:53	35.75	35.85	35.75	-0.10	2	1137
09:17:38	35.75	35.85	35.85	0	1	1135
09:17:32	35.85	35.90	35.85	0	3	1134
09:17:29	35.75	35.85	35.85	0	1	1131
09:17:26	35.75	35.85	35.75	-0.10	8	1130
09:17:21	35.80	35.85	35.80	-0.05	6	1122
09:17:07	35.85	36.00	35.85	0	1	1116
09:17:07	35.85	36.00	35.85	0	1	1115
09:17:05	35.80	36.00	35.80	-0.05	1	1114
09:17:05	35.80	36.00	35.80	-0.05	17	1113
09:17:05	35.85	36.00	35.80	-0.05	4	1096
09:17:05	35.85	36.00	35.85	0	1	1092
09:17:00	35.90	36.05	35.85	0	1	1091
09:17:00	35.90	36.05	35.90	+0.05	1	1090
09:17:00	35.90	36.05	35.90	+0.05	1	1089
09:16:57	36.00	36.05	36.00	+0.15	5	1088
09:16:49	35.95	36.05	35.95	+0.10	1	1083
09:16:48	36.00	36.05	36.00	+0.15	1	1082
09:16:36	36.05	36.10	36.05	+0.20	10	1081
09:16:12	35.85	36.10	36.10	+0.25	2	1071
09:16:11	35.85	36.10	36.10	+0.25	2	1069
09:16:04	36.05	36.10	35.90	+0.05	12	1067
09:16:04	36.05	36.10	36.00	+0.15	12	1055
09:16:04	36.05	36.10	36.05	+0.20	6	1043
09:15:58	36.05	36.10	36.10	+0.25	21	1037
09:15:50	36.05	36.10	36.05	+0.20	5	1016
09:15:49	36.05	36.10	36.10	+0.25	5	1011
09:15:38	36.00	36.05	36.05	+0.20	1	1006
09:15:37	36.05	36.10	36.05	+0.20	2	1005
09:15:36	36.05	36.10	36.10	+0.25	1	1003
09:15:36	36.05	36.10	36.05	+0.20	1	1002
09:15:30	36.05	36.10	36.05	+0.20	4	1001
09:15:30	36.05	36.10	36.05	+0.20	5	997
09:15:16	36.05	36.10	36.05	+0.20	2	992
09:15:10	36.05	36.10	36.05	+0.20	1	990
09:15:09	36.00	36.05	36.05	+0.20	1	989
09:15:07	36.00	36.05	36.05	+0.20	1	988
09:15:05	36.00	36.05	36.05	+0.20	3	987
09:15:01	36.00	36.05	36.05	+0.20	1	984
09:14:58	36.00	36.05	36.00	+0.15	1	983
09:14:55	36.00	36.05	36.05	+0.20	3	982
09:14:54	36.00	36.05	36.05	+0.20	1	979
09:14:53	36.00	36.05	36.05	+0.20	1	978
09:14:51	36.00	36.05	36.05	+0.20	1	977
09:14:48	36.00	36.05	36.05	+0.20	1	976
09:14:45	36.00	36.05	36.05	+0.20	1	975
09:14:30	36.00	36.05	36.05	+0.20	1	974
09:14:27	36.00	36.05	36.00	+0.15	1	973
09:14:26	35.90	36.00	36.00	+0.15	2	972
09:14:25	35.90	36.00	36.00	+0.15	1	970
09:14:25	35.90	36.00	36.00	+0.15	1	969
09:14:22	35.90	36.00	36.00	+0.15	1	968
09:14:21	35.90	36.00	36.00	+0.15	1	967
09:14:20	35.90	36.00	36.00	+0.15	3	966
09:14:16	35.90	36.00	36.00	+0.15	3	963
09:14:11	35.90	36.00	36.00	+0.15	1	960
09:13:59	36.00	36.05	36.00	+0.15	2	959
09:13:53	35.95	36.05	35.95	+0.10	1	957
09:13:41	35.95	36.00	36.00	+0.15	5	956
09:13:41	35.95	36.00	36.00	+0.15	5	951
09:13:40	35.90	35.95	35.95	+0.10	4	946
09:13:37	35.90	35.95	35.95	+0.10	3	942
09:13:27	35.90	35.95	35.95	+0.10	1	939
09:13:19	35.90	35.95	35.95	+0.10	1	938
09:13:07	35.90	35.95	35.95	+0.10	4	937
09:12:58	35.80	35.90	35.90	+0.05	4	933
09:12:58	35.80	35.90	35.90	+0.05	1	929
09:12:57	35.80	35.85	35.85	0	4	928
09:12:41	35.75	35.80	35.80	-0.05	15	924
09:12:40	35.75	35.90	35.75	-0.10	1	909
09:12:38	35.75	35.90	35.90	+0.05	1	908
09:12:23	35.70	35.90	35.90	+0.05	1	907
09:12:10	35.70	35.80	35.80	-0.05	2	906
09:12:04	35.70	35.80	35.80	-0.05	20	904
09:11:59	35.70	35.75	35.75	-0.10	3	884
09:11:59	35.70	35.75	35.75	-0.10	10	881
09:11:42	35.70	35.75	35.70	-0.15	2	871
09:11:38	35.65	35.70	35.70	-0.15	1	869
09:11:36	35.70	35.75	35.70	-0.15	10	868
09:11:27	35.70	35.75	35.75	-0.10	1	858
09:11:24	35.70	35.75	35.70	-0.15	10	857
09:11:20	35.70	35.75	35.75	-0.10	2	847
09:11:20	35.70	35.75	35.70	-0.15	1	845
09:11:06	35.65	35.70	35.70	-0.15	3	844
09:11:01	35.70	35.85	35.70	-0.15	1	841
09:11:01	35.70	35.85	35.70	-0.15	15	840
09:11:00	35.75	35.85	35.75	-0.10	1	825
09:11:00	35.75	35.85	35.75	-0.10	4	824
09:10:59	35.70	35.75	35.75	-0.10	3	820
09:10:52	35.70	35.75	35.70	-0.15	1	817
09:10:25	35.75	35.90	35.75	-0.10	2	816
09:10:25	35.75	35.90	35.75	-0.10	10	814
09:10:25	35.75	35.85	35.75	-0.10	1	804
09:10:24	35.75	35.80	35.80	-0.05	1	803
09:10:19	35.80	35.85	35.80	-0.05	10	802
09:10:18	35.80	35.85	35.80	-0.05	2	792
09:10:11	35.80	35.85	35.80	-0.05	5	790
09:10:11	35.80	35.85	35.80	-0.05	1	785
09:10:10	35.80	35.85	35.80	-0.05	10	784
09:10:05	35.80	35.85	35.80	-0.05	8	774
09:09:56	35.80	35.90	35.80	-0.05	1	766
09:09:56	35.85	35.90	35.85	0	4	765
09:09:56	35.85	35.90	35.85	0	10	761
09:09:52	35.85	35.95	35.85	0	1	751
09:09:46	35.85	35.95	35.85	0	1	750
09:09:44	35.85	35.95	35.85	0	3	749
09:09:43	35.90	35.95	35.90	+0.05	5	746
09:09:43	35.90	35.95	35.90	+0.05	4	741
09:09:40	35.90	35.95	35.90	+0.05	1	737
09:09:27	35.90	35.95	35.95	+0.10	1	736
09:09:26	35.95	36.00	35.95	+0.10	3	735
09:09:23	35.95	36.00	36.00	+0.15	3	732
09:09:19	36.00	36.10	36.00	+0.15	9	729
09:09:13	36.00	36.10	36.00	+0.15	1	720
09:09:06	36.05	36.10	36.05	+0.20	1	719
09:09:03	35.90	36.00	36.00	+0.15	3	718
09:09:03	35.90	36.00	36.00	+0.15	1	715
09:09:03	35.90	36.00	36.00	+0.15	40	714
09:09:02	35.90	36.00	36.00	+0.15	1	674
09:08:57	35.90	36.00	36.00	+0.15	1	673
09:08:57	35.90	36.00	36.00	+0.15	2	672
09:08:55	35.90	36.00	36.00	+0.15	3	670
09:08:50	35.90	35.95	35.95	+0.10	1	667
09:08:50	35.90	35.95	35.95	+0.10	1	666
09:08:47	35.95	36.00	35.95	+0.10	2	665
09:08:47	35.95	36.00	36.00	+0.15	4	663
09:08:44	35.95	36.00	35.95	+0.10	1	659
09:08:36	35.90	35.95	35.95	+0.10	3	658
09:08:36	35.90	35.95	35.95	+0.10	1	655
09:08:31	35.90	35.95	35.95	+0.10	1	654
09:08:25	35.85	35.90	35.90	+0.05	2	653
09:08:25	35.85	35.90	35.90	+0.05	1	651
09:08:25	35.85	35.90	35.90	+0.05	1	650
09:08:13	35.85	35.90	35.90	+0.05	3	649
09:08:10	35.85	35.90	35.90	+0.05	3	646
09:08:07	35.85	35.90	35.85	0	2	643
09:08:01	35.85	35.90	35.85	0	1	641
09:08:01	35.85	35.90	35.85	0	1	640
09:07:57	35.85	35.90	35.85	0	4	639
09:07:56	35.85	35.90	35.85	0	4	635
09:07:54	35.85	35.90	35.85	0	1	631
09:07:52	35.85	35.90	35.85	0	1	630
09:07:49	35.85	35.90	35.85	0	1	629
09:07:41	35.80	35.85	35.85	0	3	628
09:07:34	35.80	35.85	35.85	0	1	625
09:07:33	35.80	35.85	35.80	-0.05	1	624
09:07:28	35.80	35.85	35.85	0	1	623
09:07:27	35.85	35.90	35.85	0	1	622
09:07:27	35.85	35.90	35.85	0	1	621
09:07:26	35.85	35.90	35.90	+0.05	1	620
09:07:23	35.85	35.90	35.90	+0.05	1	619
09:07:15	35.80	35.85	35.85	0	2	618
09:07:14	35.80	35.85	35.85	0	1	616
09:06:55	35.80	35.85	35.80	-0.05	1	615
09:06:35	35.80	35.85	35.80	-0.05	1	614
09:06:28	35.75	35.80	35.80	-0.05	3	613
09:06:27	35.75	35.80	35.80	-0.05	1	610
09:06:27	35.75	35.80	35.75	-0.10	1	609
09:06:22	35.75	35.80	35.75	-0.10	1	608
09:06:16	35.75	35.80	35.75	-0.10	10	607
09:06:11	35.75	35.80	35.80	-0.05	1	597
09:06:09	35.70	35.80	35.80	-0.05	1	596
09:05:55	35.75	35.80	35.75	-0.10	1	595
09:05:51	35.70	35.75	35.75	-0.10	1	594
09:05:50	35.70	35.75	35.70	-0.15	3	593
09:05:41	35.75	35.80	35.75	-0.10	1	590
09:05:35	35.75	35.80	35.80	-0.05	1	589
09:05:26	35.70	35.75	35.75	-0.10	2	588
09:05:16	35.70	35.75	35.75	-0.10	1	586
09:05:16	35.70	35.75	35.75	-0.10	1	585
09:05:07	35.70	35.80	35.80	-0.05	1	584
09:05:06	35.75	35.80	35.70	-0.15	9	583
09:05:06	35.75	35.80	35.75	-0.10	1	574
09:05:00	35.70	35.80	35.70	-0.15	5	573
09:04:46	35.70	35.80	35.70	-0.15	1	568
09:04:40	35.70	35.80	35.70	-0.15	3	567
09:04:33	35.70	35.75	35.70	-0.15	1	564
09:04:31	35.70	35.80	35.70	-0.15	2	563
09:04:30	35.70	35.80	35.70	-0.15	1	561
09:04:29	35.70	35.80	35.70	-0.15	1	560
09:04:25	35.70	35.80	35.70	-0.15	2	559
09:04:25	35.75	35.80	35.75	-0.10	1	557
09:04:17	35.70	35.80	35.70	-0.15	1	556
09:04:00	35.80	35.85	35.70	-0.15	7	555
09:04:00	35.80	35.85	35.75	-0.10	1	548
09:04:00	35.80	35.85	35.80	-0.05	1	547
09:03:53	35.80	35.85	35.80	-0.05	1	546
09:03:48	35.80	35.85	35.80	-0.05	1	545
09:03:41	35.80	35.85	35.80	-0.05	1	544
09:03:38	35.70	35.80	35.80	-0.05	1	543
09:03:34	35.70	35.80	35.80	-0.05	1	542
09:03:31	35.70	35.80	35.70	-0.15	1	541
09:03:27	35.65	35.80	35.65	-0.20	1	540
09:03:17	35.65	35.80	35.65	-0.20	3	539
09:03:15	35.60	35.65	35.65	-0.20	7	536
09:03:13	35.60	35.65	35.65	-0.20	1	529
09:03:13	35.60	35.65	35.65	-0.20	1	528
09:03:12	35.65	35.80	35.65	-0.20	11	527
09:03:09	35.65	35.80	35.80	-0.05	2	516
09:03:08	35.65	35.80	35.65	-0.20	1	514
09:03:08	35.65	35.70	35.70	-0.15	1	513
09:03:08	35.65	35.70	35.70	-0.15	1	512
09:03:04	35.70	35.80	35.65	-0.20	8	511
09:03:04	35.70	35.80	35.70	-0.15	2	503
09:02:58	35.65	35.80	35.85	0	2	501
09:02:58	35.65	35.80	35.80	-0.05	1	499
09:02:57	35.80	35.85	35.80	-0.05	4	498
09:02:57	35.65	35.80	35.80	-0.05	1	494
09:02:56	35.70	35.80	35.65	-0.20	4	493
09:02:56	35.70	35.80	35.70	-0.15	1	489
09:02:53	35.70	35.85	35.70	-0.15	1	488
09:02:52	35.70	35.80	35.80	-0.05	2	487
09:02:38	35.65	35.80	35.65	-0.20	1	485
09:02:36	35.65	35.80	35.65	-0.20	2	484
09:02:33	35.65	35.80	35.65	-0.20	1	482
09:02:26	35.60	35.85	35.60	-0.25	1	481
09:02:25	35.65	35.85	35.60	-0.25	13	480
09:02:25	35.65	35.85	35.65	-0.20	3	467
09:02:24	35.65	35.85	35.60	-0.25	24	464
09:02:24	35.65	35.85	35.65	-0.20	8	440
09:02:23	35.65	35.85	35.65	-0.20	3	432
09:02:11	35.70	35.90	35.60	-0.25	6	429
09:02:11	35.70	35.90	35.65	-0.20	11	423
09:02:11	35.70	35.90	35.70	-0.15	3	412
09:02:07	35.70	35.90	35.70	-0.15	1	409
09:01:55	35.60	35.90	35.60	-0.25	1	408
09:01:46	35.60	35.90	35.60	-0.25	2	407
09:01:40	35.60	35.90	35.60	-0.25	1	405
09:01:38	35.55	35.90	35.55	-0.30	3	404
09:01:37	35.55	35.90	35.55	-0.30	4	401
09:01:37	35.55	35.90	35.90	+0.05	5	397
09:01:35	35.55	35.90	35.55	-0.30	1	392
09:01:33	35.50	35.90	35.50	-0.35	1	391
09:01:31	35.50	35.90	35.50	-0.35	2	390
09:01:30	35.55	35.90	35.55	-0.30	1	388
09:01:21	35.45	35.95	35.45	-0.40	5	387
09:01:16	35.50	36.00	35.45	-0.40	3	382
09:01:16	35.50	36.00	35.50	-0.35	1	379
09:01:13	35.95	36.00	35.95	+0.10	1	378
09:01:13	35.50	36.00	35.50	-0.35	3	377
09:01:12	35.50	36.00	35.50	-0.35	8	374
09:01:11	35.50	35.60	35.60	-0.25	1	366
09:01:11	35.50	35.60	35.60	-0.25	4	365
09:01:10	35.60	36.00	35.55	-0.30	3	361
09:01:10	35.60	36.00	35.60	-0.25	2	358
09:01:10	35.70	36.00	35.60	-0.25	1	356
09:01:10	35.70	36.00	35.70	-0.15	1	355
09:01:08	35.95	36.00	35.95	+0.10	2	354
09:01:06	36.05	36.10	36.05	+0.20	2	352
09:01:06	36.05	36.10	36.05	+0.20	1	350
09:01:06	35.70	35.80	36.05	+0.20	1	349
09:01:06	35.70	35.80	35.80	-0.05	1	348
09:01:03	35.70	36.10	35.70	-0.15	1	347
09:01:03	35.80	36.10	35.80	-0.05	4	346
09:01:03	35.80	36.10	35.80	-0.05	10	342
09:01:03	35.80	36.10	35.80	-0.05	10	332
09:01:03	35.80	36.05	36.10	+0.25	7	322
09:01:03	35.80	36.05	36.05	+0.20	3	315
09:00:59	35.85	36.05	35.85	0	8	312
09:00:58	35.85	36.05	35.85	0	1	304
09:00:58	35.90	36.05	35.90	+0.05	1	303
09:00:58	35.90	36.05	35.90	+0.05	73	302
09:00:58	35.90	36.05	36.05	+0.20	10	229
09:00:57	35.95	36.05	35.95	+0.10	18	219
09:00:57	35.95	36.05	35.95	+0.10	1	201
09:00:54	36.00	36.05	36.00	+0.15	11	200
09:00:54	36.00	36.10	36.10	+0.25	1	189
09:00:54	36.05	36.10	36.05	+0.20	1	188
09:00:52	36.05	36.10	36.05	+0.20	3	187
09:00:52	36.00	36.05	36.05	+0.20	1	184
09:00:49	36.05	36.10	36.05	+0.20	1	183
09:00:49	36.05	36.10	36.10	+0.25	20	182
09:00:43	36.00	36.10	36.10	+0.25	5	162
09:00:41	36.00	36.05	36.05	+0.20	2	157
09:00:39	36.00	36.05	36.05	+0.20	6	155
09:00:39	36.00	36.05	36.05	+0.20	5	149
09:00:39	36.00	36.05	36.05	+0.20	1	144
09:00:38	36.00	36.05	36.05	+0.20	1	143
09:00:36	36.00	36.05	36.05	+0.20	1	142
09:00:32	36.00	36.05	36.05	+0.20	2	141
09:00:31	36.00	36.05	36.05	+0.20	5	139
09:00:29	36.00	36.05	36.00	+0.15	1	134
09:00:26	35.95	36.00	36.00	+0.15	1	133
09:00:23	35.95	36.00	36.00	+0.15	1	132
09:00:22	35.95	36.00	36.00	+0.15	5	131
09:00:22	35.95	36.00	36.00	+0.15	1	126
09:00:17	35.95	36.00	36.00	+0.15	5	125
09:00:16	35.95	36.00	36.00	+0.15	1	120
09:00:16	35.95	36.00	36.00	+0.15	1	119
09:00:13	35.95	36.00	36.00	+0.15	1	118
09:00:11	--	--	36.00	+0.15	117	117

　

昇陽半導體斥資72億蓋智慧晶圓...

雙北量販美食街、餐廳3日開放內...

我的自選股

虛擬交易所

‧【店頭盤後】漲2.58點
‧3奈米廠傳今天裝機台積電：依...
‧【盤前焦點】美股下挫法人：台...

加密貨幣

比特幣BTC	39518.67	-2,107.53	-5.06%
以太幣ETH	2596.99	60.78	2.40%
瑞波幣XRP	0.748253	0.00	0.06%
比特幣現金BCH	559.56	11.76	2.15%
萊特幣LTC	143.68	-1.25	-0.86%
卡達幣ADA	1.32	0.00	-0.18%
波場幣TRX	0.064592	0.00	0.78%
恆星幣XLM	0.279676	-0.01	-2.11%

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。