最新晶華、雲品尾牙圍爐接單暢旺住房率續攀高熱門墨西哥將提高關稅中國商務部指損害中方利益

更新報價

合勤控 (3704) 通信網路業上市

32.70 ▼-2.95 -8.27% 2.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.95	7,430	32.65	74	32.70	64	34.20	34.20	32.40	35.65

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	32.65	32.70	32.70	-2.95	3	7430
13:30:00	32.65	32.70	32.70	-2.95	239	7427
13:24:53	32.70	32.75	32.70	-2.95	1	7188
13:24:53	32.70	32.75	32.70	-2.95	1	7187
13:24:53	32.70	32.75	32.70	-2.95	1	7186
13:24:50	32.70	32.75	32.75	-2.90	1	7185
13:24:48	32.70	32.75	32.70	-2.95	4	7184
13:24:41	32.70	32.75	32.75	-2.90	1	7180
13:24:33	32.70	32.75	32.70	-2.95	1	7179
13:24:28	32.70	32.75	32.70	-2.95	1	7178
13:24:19	32.70	32.75	32.70	-2.95	1	7177
13:24:19	32.70	32.75	32.70	-2.95	1	7176
13:24:09	32.70	32.75	32.70	-2.95	1	7175
13:23:55	32.70	32.75	32.70	-2.95	1	7174
13:23:52	32.70	32.75	32.75	-2.90	3	7173
13:23:47	32.70	32.75	32.75	-2.90	2	7170
13:23:36	32.70	32.75	32.75	-2.90	2	7168
13:23:20	32.70	32.75	32.70	-2.95	1	7166
13:22:59	32.70	32.75	32.80	-2.85	2	7165
13:22:59	32.70	32.75	32.75	-2.90	14	7163
13:22:10	32.70	32.75	32.70	-2.95	5	7149
13:22:04	32.70	32.75	32.75	-2.90	1	7144
13:21:56	32.65	32.70	32.70	-2.95	1	7143
13:21:52	32.65	32.70	32.70	-2.95	1	7142
13:21:43	32.65	32.70	32.70	-2.95	1	7141
13:21:39	32.65	32.70	32.70	-2.95	3	7140
13:21:38	32.65	32.70	32.70	-2.95	3	7137
13:21:33	32.65	32.70	32.70	-2.95	2	7134
13:21:20	32.70	32.75	32.70	-2.95	5	7132
13:21:16	32.70	32.75	32.75	-2.90	1	7127
13:20:27	32.65	32.75	32.65	-3.00	2	7126
13:20:27	32.65	32.70	32.75	-2.90	4	7124
13:20:27	32.65	32.70	32.70	-2.95	1	7120
13:20:27	32.70	32.75	32.70	-2.95	1	7119
13:20:27	32.70	32.75	32.70	-2.95	7	7118
13:20:27	32.70	32.75	32.70	-2.95	50	7111
13:20:04	32.75	32.80	32.75	-2.90	1	7061
13:19:57	32.70	32.75	32.75	-2.90	1	7060
13:19:24	32.75	32.80	32.75	-2.90	1	7059
13:19:16	32.75	32.80	32.75	-2.90	2	7058
13:19:16	32.75	32.80	32.75	-2.90	1	7056
13:19:04	32.75	32.80	32.75	-2.90	1	7055
13:18:47	32.75	32.80	32.75	-2.90	5	7054
13:18:44	32.75	32.80	32.75	-2.90	1	7049
13:18:44	32.75	32.80	32.80	-2.85	20	7048
13:18:21	32.70	32.75	32.75	-2.90	2	7028
13:18:12	32.70	32.75	32.70	-2.95	1	7026
13:18:12	32.70	32.75	32.75	-2.90	2	7025
13:18:01	32.70	32.75	32.75	-2.90	2	7023
13:17:53	32.70	32.75	32.70	-2.95	1	7021
13:17:49	32.75	32.80	32.75	-2.90	1	7020
13:17:47	32.75	32.80	32.75	-2.90	1	7019
13:17:47	32.70	32.75	32.75	-2.90	1	7018
13:17:45	32.70	32.75	32.75	-2.90	1	7017
13:17:41	32.70	32.75	32.75	-2.90	2	7016
13:17:38	32.70	32.75	32.70	-2.95	10	7014
13:17:18	32.70	32.75	32.75	-2.90	10	7004
13:17:07	32.70	32.75	32.75	-2.90	1	6994
13:16:54	32.70	32.75	32.70	-2.95	3	6993
13:16:52	32.70	32.75	32.70	-2.95	1	6990
13:16:29	32.70	32.75	32.75	-2.90	1	6989
13:15:56	32.75	32.80	32.75	-2.90	1	6988
13:15:52	32.75	32.80	32.75	-2.90	1	6987
13:15:44	32.75	32.80	32.75	-2.90	2	6986
13:15:44	32.70	32.75	32.75	-2.90	17	6984
13:15:35	32.70	32.75	32.75	-2.90	1	6967
13:15:34	32.70	32.75	32.70	-2.95	7	6966
13:15:31	32.70	32.75	32.75	-2.90	1	6959
13:14:23	32.70	32.75	32.75	-2.90	1	6958
13:14:19	32.70	32.75	32.70	-2.95	1	6957
13:13:48	32.70	32.75	32.70	-2.95	1	6956
13:13:07	32.70	32.75	32.70	-2.95	1	6955
13:12:53	32.70	32.75	32.75	-2.90	1	6954
13:12:35	32.70	32.75	32.75	-2.90	1	6953
13:12:00	32.75	32.80	32.75	-2.90	1	6952
13:12:00	32.75	32.80	32.75	-2.90	5	6951
13:11:44	32.70	32.75	32.75	-2.90	6	6946
13:10:28	32.70	32.75	32.70	-2.95	2	6940
13:10:19	32.70	32.75	32.75	-2.90	4	6938
13:10:04	32.70	32.75	32.75	-2.90	1	6934
13:09:33	32.70	32.75	32.75	-2.90	1	6933
13:08:37	32.70	32.80	32.70	-2.95	1	6932
13:08:37	32.70	32.80	32.70	-2.95	1	6931
13:08:37	32.70	32.75	32.75	-2.90	11	6930
13:08:37	32.70	32.75	32.70	-2.95	10	6919
13:08:23	32.70	32.75	32.70	-2.95	1	6909
13:08:07	32.70	32.75	32.70	-2.95	1	6908
13:07:57	32.70	32.75	32.75	-2.90	1	6907
13:07:50	32.70	32.75	32.70	-2.95	4	6906
13:07:32	32.70	32.75	32.75	-2.90	1	6902
13:07:28	32.75	32.80	32.75	-2.90	9	6901
13:07:13	32.75	32.80	32.75	-2.90	2	6892
13:07:10	32.75	32.80	32.80	-2.85	2	6890
13:06:40	32.70	32.75	32.75	-2.90	8	6888
13:06:40	32.75	32.80	32.75	-2.90	5	6880
13:06:26	32.75	32.80	32.75	-2.90	1	6875
13:06:26	32.75	32.80	32.75	-2.90	2	6874
13:06:26	32.75	32.80	32.80	-2.85	1	6872
13:06:26	32.80	32.85	32.80	-2.85	4	6871
13:06:26	32.80	32.85	32.80	-2.85	30	6867
13:06:12	32.80	32.85	32.80	-2.85	3	6837
13:06:10	32.80	32.85	32.80	-2.85	1	6834
13:05:56	32.80	32.85	32.85	-2.80	2	6833
13:04:51	32.85	32.90	32.85	-2.80	1	6831
13:04:51	32.85	32.90	32.85	-2.80	7	6830
13:04:18	32.85	32.90	32.90	-2.75	1	6823
13:04:05	32.85	32.90	32.90	-2.75	1	6822
13:03:45	32.85	32.90	32.85	-2.80	1	6821
13:03:45	32.85	32.90	32.85	-2.80	2	6820
13:03:42	32.85	32.90	32.90	-2.75	5	6818
13:03:14	32.80	32.85	32.85	-2.80	13	6813
13:02:44	32.80	32.85	32.85	-2.80	5	6800
13:02:40	32.80	32.85	32.85	-2.80	1	6795
13:01:52	32.80	32.85	32.85	-2.80	1	6794
13:01:07	32.80	32.85	32.80	-2.85	1	6793
13:01:07	32.80	32.85	32.80	-2.85	2	6792
13:00:43	32.80	32.85	32.80	-2.85	1	6790
13:00:25	32.80	32.85	32.80	-2.85	1	6789
13:00:01	32.75	32.80	32.80	-2.85	2	6788
13:00:01	32.75	32.80	32.80	-2.85	1	6786
12:59:30	32.80	32.85	32.80	-2.85	1	6785
12:59:04	32.80	32.85	32.80	-2.85	1	6784
12:58:54	32.75	32.80	32.80	-2.85	1	6783
12:58:51	32.75	32.80	32.80	-2.85	2	6782
12:58:47	32.75	32.80	32.80	-2.85	1	6780
12:58:41	32.75	32.80	32.75	-2.90	1	6779
12:58:19	32.70	32.75	32.75	-2.90	1	6778
12:58:17	32.70	32.75	32.75	-2.90	1	6777
12:58:00	32.70	32.75	32.75	-2.90	1	6776
12:57:54	32.70	32.75	32.70	-2.95	1	6775
12:57:53	32.70	32.75	32.75	-2.90	2	6774
12:57:47	32.70	32.75	32.75	-2.90	1	6772
12:57:33	32.70	32.75	32.75	-2.90	1	6771
12:57:25	32.70	32.75	32.75	-2.90	10	6770
12:56:11	32.70	32.75	32.70	-2.95	1	6760
12:55:31	32.70	32.75	32.70	-2.95	1	6759
12:55:07	32.70	32.75	32.70	-2.95	1	6758
12:54:58	32.70	32.75	32.70	-2.95	1	6757
12:54:24	32.70	32.75	32.70	-2.95	1	6756
12:54:24	32.70	32.75	32.75	-2.90	1	6755
12:53:58	32.70	32.75	32.75	-2.90	3	6754
12:53:53	32.70	32.75	32.75	-2.90	10	6751
12:53:26	32.70	32.75	32.70	-2.95	2	6741
12:53:11	32.70	32.75	32.75	-2.90	1	6739
12:52:34	32.70	32.80	32.70	-2.95	1	6738
12:52:34	32.70	32.80	32.70	-2.95	1	6737
12:52:32	32.75	32.80	32.75	-2.90	7	6736
12:52:32	32.75	32.80	32.75	-2.90	5	6729
12:52:32	32.75	32.80	32.75	-2.90	10	6724
12:52:31	32.75	32.80	32.75	-2.90	1	6714
12:52:26	32.75	32.80	32.75	-2.90	5	6713
12:51:39	32.75	32.80	32.75	-2.90	1	6708
12:51:39	32.75	32.80	32.75	-2.90	1	6707
12:51:23	32.75	32.80	32.75	-2.90	1	6706
12:51:08	32.75	32.80	32.75	-2.90	1	6705
12:50:23	32.75	32.80	32.80	-2.85	1	6704
12:50:18	32.75	32.80	32.80	-2.85	3	6703
12:48:54	32.80	32.85	32.80	-2.85	1	6700
12:48:53	32.80	32.85	32.80	-2.85	1	6699
12:48:52	32.80	32.85	32.80	-2.85	1	6698
12:48:35	32.75	32.80	32.80	-2.85	1	6697
12:48:26	32.80	32.85	32.80	-2.85	21	6696
12:47:40	32.80	32.85	32.80	-2.85	1	6675
12:46:10	32.80	32.85	32.80	-2.85	1	6674
12:46:09	32.80	32.85	32.80	-2.85	2	6673
12:45:54	32.80	32.85	32.85	-2.80	2	6671
12:45:19	32.80	32.85	32.85	-2.80	1	6669
12:43:47	32.80	32.85	32.80	-2.85	1	6668
12:43:46	32.75	32.80	32.80	-2.85	1	6667
12:43:39	32.75	32.80	32.80	-2.85	10	6666
12:42:45	32.70	32.75	32.75	-2.90	2	6656
12:42:24	32.70	32.75	32.75	-2.90	1	6654
12:42:02	32.70	32.80	32.70	-2.95	1	6653
12:42:01	32.75	32.80	32.75	-2.90	1	6652
12:42:01	32.75	32.80	32.75	-2.90	1	6651
12:42:01	32.75	32.80	32.75	-2.90	3	6650
12:41:40	32.75	32.80	32.75	-2.90	1	6647
12:41:36	32.75	32.80	32.75	-2.90	2	6646
12:41:09	32.75	32.80	32.75	-2.90	1	6644
12:41:06	32.75	32.80	32.80	-2.85	1	6643
12:39:33	32.75	32.80	32.75	-2.90	1	6642
12:39:29	32.70	32.75	32.75	-2.90	1	6641
12:39:02	32.75	32.80	32.75	-2.90	1	6640
12:39:00	32.75	32.80	32.75	-2.90	1	6639
12:39:00	32.70	32.75	32.75	-2.90	1	6638
12:38:51	32.70	32.75	32.75	-2.90	1	6637
12:38:29	32.75	32.80	32.75	-2.90	5	6636
12:38:28	32.75	32.80	32.75	-2.90	2	6631
12:38:28	32.75	32.80	32.75	-2.90	1	6629
12:38:28	32.75	32.80	32.75	-2.90	10	6628
12:38:01	32.75	32.80	32.75	-2.90	10	6618
12:37:19	32.75	32.80	32.80	-2.85	1	6608
12:37:05	32.75	32.80	32.80	-2.85	5	6607
12:36:29	32.75	32.80	32.80	-2.85	5	6602
12:36:07	32.75	32.80	32.75	-2.90	1	6597
12:34:01	32.75	32.80	32.75	-2.90	1	6596
12:33:16	32.75	32.80	32.75	-2.90	1	6595
12:33:14	32.75	32.80	32.75	-2.90	1	6594
12:32:49	32.75	32.80	32.75	-2.90	4	6593
12:32:44	32.75	32.80	32.75	-2.90	1	6589
12:32:44	32.75	32.80	32.75	-2.90	7	6588
12:32:42	32.75	32.80	32.75	-2.90	2	6581
12:32:26	32.75	32.80	32.75	-2.90	1	6579
12:32:26	32.75	32.80	32.75	-2.90	1	6578
12:32:26	32.80	32.85	32.80	-2.85	17	6577
12:32:24	32.80	32.85	32.80	-2.85	1	6560
12:32:04	32.80	32.85	32.80	-2.85	1	6559
12:30:57	32.80	32.85	32.85	-2.80	1	6558
12:30:35	32.85	32.90	32.85	-2.80	1	6557
12:30:28	32.85	32.90	32.85	-2.80	1	6556
12:30:24	32.85	32.90	32.85	-2.80	1	6555
12:30:24	32.85	32.90	32.85	-2.80	1	6554
12:30:20	32.85	32.90	32.85	-2.80	6	6553
12:30:03	32.85	32.90	32.85	-2.80	2	6547
12:29:46	32.85	32.90	32.85	-2.80	1	6545
12:29:44	32.85	32.90	32.90	-2.75	1	6544
12:29:16	32.85	32.90	32.90	-2.75	1	6543
12:28:59	32.85	32.90	32.90	-2.75	2	6542
12:28:41	32.90	32.95	32.90	-2.75	1	6540
12:28:40	32.90	32.95	32.90	-2.75	1	6539
12:28:29	32.90	32.95	32.90	-2.75	1	6538
12:28:16	32.85	32.95	32.85	-2.80	1	6537
12:28:16	32.85	32.95	32.85	-2.80	1	6536
12:28:16	32.85	32.95	32.85	-2.80	1	6535
12:28:15	32.80	32.85	32.90	-2.75	45	6534
12:28:15	32.80	32.85	32.85	-2.80	5	6489
12:28:12	32.80	32.85	32.85	-2.80	1	6484
12:28:12	32.80	32.85	32.85	-2.80	1	6483
12:28:07	32.80	32.85	32.85	-2.80	1	6482
12:27:42	32.80	32.85	32.85	-2.80	1	6481
12:27:23	32.80	32.85	32.85	-2.80	1	6480
12:26:33	32.80	32.85	32.80	-2.85	1	6479
12:24:25	32.85	32.90	32.85	-2.80	1	6478
12:24:24	32.80	32.85	32.85	-2.80	2	6477
12:24:24	32.80	32.85	32.80	-2.85	4	6475
12:24:18	32.80	32.85	32.80	-2.85	1	6471
12:24:09	32.80	32.85	32.80	-2.85	1	6470
12:24:09	32.80	32.85	32.85	-2.80	5	6469
12:23:06	32.80	32.85	32.85	-2.80	1	6464
12:22:39	32.80	32.85	32.85	-2.80	2	6463
12:22:22	32.80	32.85	32.80	-2.85	3	6461
12:22:15	32.80	32.85	32.80	-2.85	1	6458
12:22:13	32.80	32.85	32.85	-2.80	2	6457
12:21:24	32.80	32.85	32.85	-2.80	1	6455
12:21:10	32.80	32.85	32.80	-2.85	1	6454
12:20:30	32.80	32.85	32.85	-2.80	5	6453
12:20:27	32.80	32.85	32.80	-2.85	1	6448
12:20:26	32.80	32.85	32.80	-2.85	1	6447
12:19:34	32.80	32.85	32.80	-2.85	1	6446
12:19:29	32.75	32.80	32.80	-2.85	5	6445
12:19:18	32.75	32.80	32.80	-2.85	1	6440
12:17:27	32.80	32.85	32.80	-2.85	1	6439
12:17:21	32.75	32.80	32.75	-2.90	1	6438
12:17:21	32.75	32.80	32.80	-2.85	1	6437
12:17:10	32.75	32.80	32.80	-2.85	1	6436
12:17:03	32.75	32.80	32.75	-2.90	1	6435
12:16:47	32.75	32.80	32.75	-2.90	2	6434
12:15:40	32.75	32.85	32.75	-2.90	2	6432
12:15:31	32.80	32.85	32.80	-2.85	1	6430
12:14:49	32.75	32.80	32.80	-2.85	1	6429
12:14:46	32.80	32.85	32.80	-2.85	1	6428
12:13:43	32.75	32.80	32.80	-2.85	5	6427
12:13:43	32.80	32.85	32.80	-2.85	1	6422
12:13:27	32.80	32.85	32.80	-2.85	1	6421
12:13:05	32.80	32.85	32.80	-2.85	1	6420
12:12:56	32.75	32.80	32.80	-2.85	10	6419
12:12:06	32.75	32.80	32.80	-2.85	1	6409
12:11:43	32.75	32.80	32.80	-2.85	3	6408
12:10:01	32.75	32.85	32.75	-2.90	1	6405
12:10:01	32.80	32.85	32.80	-2.85	10	6404
12:10:00	32.80	32.85	32.80	-2.85	1	6394
12:09:37	32.80	32.85	32.80	-2.85	1	6393
12:09:05	32.80	32.85	32.85	-2.80	1	6392
12:08:32	32.80	32.85	32.85	-2.80	1	6391
12:07:38	32.80	32.90	32.80	-2.85	1	6390
12:07:33	32.80	32.90	32.80	-2.85	1	6389
12:07:33	32.80	32.90	32.80	-2.85	2	6388
12:07:32	32.80	32.85	32.85	-2.80	10	6386
12:07:32	32.75	32.80	32.80	-2.85	15	6376
12:07:13	32.75	32.80	32.75	-2.90	1	6361
12:07:11	32.75	32.80	32.75	-2.90	1	6360
12:07:10	32.75	32.80	32.80	-2.85	5	6359
12:07:00	32.75	32.80	32.75	-2.90	1	6354
12:06:59	32.70	32.75	32.75	-2.90	4	6353
12:06:35	32.70	32.75	32.75	-2.90	1	6349
12:06:28	32.70	32.75	32.75	-2.90	1	6348
12:06:26	32.75	32.80	32.75	-2.90	3	6347
12:06:14	32.75	32.80	32.75	-2.90	1	6344
12:06:14	32.75	32.80	32.75	-2.90	3	6343
12:06:14	32.75	32.80	32.75	-2.90	1	6340
12:06:13	32.75	32.80	32.75	-2.90	1	6339
12:06:13	32.75	32.80	32.75	-2.90	17	6338
12:05:55	32.75	32.80	32.75	-2.90	1	6321
12:04:47	32.75	32.80	32.75	-2.90	1	6320
12:04:32	32.75	32.80	32.75	-2.90	1	6319
12:04:24	32.70	32.80	32.70	-2.95	1	6318
12:04:24	32.70	32.75	32.75	-2.90	5	6317
12:02:28	32.70	32.75	32.70	-2.95	1	6312
12:02:28	32.70	32.75	32.75	-2.90	5	6311
12:02:01	32.65	32.75	32.75	-2.90	7	6306
12:01:56	32.70	32.75	32.70	-2.95	1	6299
12:01:34	32.65	32.70	32.70	-2.95	2	6298
12:01:29	32.70	32.75	32.70	-2.95	5	6296
12:01:21	32.65	32.70	32.70	-2.95	2	6291
12:01:21	32.65	32.70	32.70	-2.95	5	6289
12:00:47	32.65	32.70	32.70	-2.95	1	6284
12:00:01	32.65	32.70	32.65	-3.00	4	6283
11:59:57	32.65	32.70	32.65	-3.00	3	6279
11:59:57	32.65	32.70	32.70	-2.95	1	6276
11:59:46	32.65	32.70	32.70	-2.95	1	6275
11:59:28	32.70	32.75	32.70	-2.95	1	6274
11:59:27	32.70	32.75	32.70	-2.95	4	6273
11:58:50	32.70	32.75	32.70	-2.95	1	6269
11:58:48	32.65	32.70	32.70	-2.95	1	6268
11:58:34	32.65	32.70	32.65	-3.00	1	6267
11:58:34	32.65	32.70	32.70	-2.95	1	6266
11:58:31	32.65	32.70	32.70	-2.95	1	6265
11:58:29	32.65	32.70	32.70	-2.95	1	6264
11:58:12	32.65	32.70	32.70	-2.95	1	6263
11:58:12	32.65	32.70	32.70	-2.95	5	6262
11:57:57	32.60	32.65	32.65	-3.00	6	6257
11:56:55	32.60	32.65	32.65	-3.00	1	6251
11:55:39	32.55	32.60	32.60	-3.05	4	6250
11:54:49	32.55	32.60	32.55	-3.10	2	6246
11:53:37	32.55	32.70	32.55	-3.10	1	6244
11:53:37	32.60	32.70	32.60	-3.05	1	6243
11:53:37	32.60	32.70	32.60	-3.05	36	6242
11:52:45	32.60	32.70	32.60	-3.05	1	6206
11:52:45	32.60	32.65	32.65	-3.00	6	6205
11:52:34	32.60	32.65	32.65	-3.00	1	6199
11:52:19	32.60	32.65	32.65	-3.00	1	6198
11:51:50	32.60	32.65	32.65	-3.00	3	6197
11:51:38	32.55	32.60	32.60	-3.05	5	6194
11:51:10	32.55	32.60	32.60	-3.05	1	6189
11:51:08	32.55	32.60	32.60	-3.05	4	6188
11:50:18	32.55	32.60	32.60	-3.05	1	6184
11:49:31	32.55	32.60	32.55	-3.10	2	6183
11:49:07	32.55	32.60	32.55	-3.10	1	6181
11:47:25	32.50	32.55	32.55	-3.10	5	6180
11:47:08	32.50	32.55	32.55	-3.10	2	6175
11:45:49	32.55	32.60	32.55	-3.10	1	6173
11:45:49	32.55	32.60	32.55	-3.10	2	6172
11:45:49	32.55	32.60	32.55	-3.10	10	6170
11:45:34	32.55	32.60	32.60	-3.05	1	6160
11:45:22	32.55	32.60	32.60	-3.05	1	6159
11:44:27	32.55	32.60	32.60	-3.05	2	6158
11:44:10	32.60	32.65	32.60	-3.05	2	6156
11:44:04	32.55	32.65	32.55	-3.10	2	6154
11:44:04	32.60	32.65	32.60	-3.05	7	6152
11:43:51	32.55	32.60	32.60	-3.05	4	6145
11:43:45	32.55	32.60	32.60	-3.05	1	6141
11:43:26	32.50	32.60	32.60	-3.05	10	6140
11:42:39	32.55	32.60	32.55	-3.10	1	6130
11:42:19	32.55	32.60	32.55	-3.10	1	6129
11:41:27	32.55	32.60	32.55	-3.10	1	6128
11:41:26	32.55	32.60	32.55	-3.10	1	6127
11:41:25	32.55	32.60	32.55	-3.10	1	6126
11:41:16	32.55	32.60	32.60	-3.05	1	6125
11:40:59	32.50	32.55	32.60	-3.05	5	6124
11:40:59	32.50	32.55	32.55	-3.10	2	6119
11:40:39	32.50	32.55	32.50	-3.15	3	6117
11:40:31	32.50	32.55	32.55	-3.10	1	6114
11:38:47	32.45	32.50	32.50	-3.15	3	6113
11:38:37	32.45	32.50	32.50	-3.15	1	6110
11:38:26	32.45	32.50	32.50	-3.15	5	6109
11:38:26	32.45	32.50	32.50	-3.15	1	6104
11:38:19	32.45	32.50	32.50	-3.15	1	6103
11:38:17	32.45	32.50	32.50	-3.15	2	6102
11:37:31	32.45	32.50	32.50	-3.15	1	6100
11:37:30	32.45	32.50	32.50	-3.15	1	6099
11:37:27	32.45	32.50	32.50	-3.15	1	6098
11:37:08	32.45	32.50	32.50	-3.15	1	6097
11:37:00	32.45	32.50	32.45	-3.20	3	6096
11:35:37	32.45	32.50	32.45	-3.20	5	6093
11:35:24	32.45	32.50	32.45	-3.20	3	6088
11:35:23	32.45	32.50	32.50	-3.15	1	6085
11:35:13	32.45	32.50	32.50	-3.15	1	6084
11:34:54	32.45	32.50	32.50	-3.15	1	6083
11:34:48	32.45	32.50	32.45	-3.20	1	6082
11:34:46	32.45	32.50	32.50	-3.15	2	6081
11:34:34	32.45	32.50	32.50	-3.15	1	6079
11:33:55	32.45	32.50	32.45	-3.20	3	6078
11:32:37	32.45	32.50	32.45	-3.20	1	6075
11:31:34	32.45	32.50	32.45	-3.20	1	6074
11:31:31	32.45	32.50	32.45	-3.20	1	6073
11:31:31	32.45	32.50	32.45	-3.20	2	6072
11:31:10	32.45	32.50	32.45	-3.20	1	6070
11:31:09	32.45	32.50	32.45	-3.20	1	6069
11:30:26	32.45	32.50	32.45	-3.20	1	6068
11:30:25	32.50	32.55	32.50	-3.15	3	6067
11:30:25	32.50	32.55	32.50	-3.15	15	6064
11:30:25	32.50	32.55	32.50	-3.15	1	6049
11:29:26	32.50	32.55	32.55	-3.10	1	6048
11:29:18	32.55	32.60	32.55	-3.10	6	6047
11:28:44	32.50	32.55	32.55	-3.10	1	6041
11:28:33	32.55	32.60	32.55	-3.10	1	6040
11:28:33	32.50	32.55	32.55	-3.10	1	6039
11:27:56	32.50	32.55	32.55	-3.10	2	6038
11:27:17	32.50	32.55	32.50	-3.15	3	6036
11:27:17	32.50	32.55	32.50	-3.15	4	6033
11:27:17	32.45	32.50	32.50	-3.15	3	6029
11:26:55	32.40	32.50	32.50	-3.15	1	6026
11:26:47	32.40	32.50	32.50	-3.15	1	6025
11:26:44	32.45	32.50	32.45	-3.20	1	6024
11:26:44	32.45	32.50	32.45	-3.20	1	6023
11:26:44	32.45	32.50	32.45	-3.20	18	6022
11:26:40	32.45	32.50	32.50	-3.15	1	6004
11:26:27	32.50	32.55	32.50	-3.15	1	6003
11:26:13	32.50	32.60	32.50	-3.15	1	6002
11:26:13	32.45	32.50	32.60	-3.05	14	6001
11:26:13	32.45	32.50	32.55	-3.10	8	5987
11:26:13	32.45	32.50	32.50	-3.15	3	5979
11:25:36	32.45	32.50	32.50	-3.15	1	5976
11:25:33	32.45	32.50	32.45	-3.20	1	5975
11:25:30	32.45	32.50	32.50	-3.15	3	5974
11:25:25	32.45	32.50	32.45	-3.20	1	5971
11:25:25	32.45	32.50	32.50	-3.15	4	5970
11:25:02	32.45	32.50	32.50	-3.15	1	5966
11:24:57	32.45	32.50	32.50	-3.15	1	5965
11:24:39	32.45	32.50	32.50	-3.15	1	5964
11:23:57	32.40	32.45	32.45	-3.20	1	5963
11:23:55	32.40	32.45	32.45	-3.20	5	5962
11:23:41	32.40	32.45	32.40	-3.25	1	5957
11:23:37	32.40	32.45	32.40	-3.25	1	5956
11:23:18	32.40	32.45	32.45	-3.20	2	5955
11:22:54	32.40	32.45	32.45	-3.20	1	5953
11:22:50	32.40	32.45	32.45	-3.20	1	5952
11:22:37	32.40	32.45	32.45	-3.20	1	5951
11:22:29	32.40	32.45	32.40	-3.25	1	5950
11:22:28	32.40	32.45	32.45	-3.20	1	5949
11:22:00	32.40	32.45	32.45	-3.20	1	5948
11:21:52	32.45	32.50	32.45	-3.20	3	5947
11:21:32	32.45	32.50	32.45	-3.20	2	5944
11:21:31	32.45	32.50	32.45	-3.20	1	5942
11:21:11	32.45	32.50	32.45	-3.20	2	5941
11:21:08	32.40	32.45	32.45	-3.20	1	5939
11:21:04	32.45	32.50	32.45	-3.20	9	5938
11:21:00	32.45	32.50	32.45	-3.20	2	5929
11:20:38	32.45	32.50	32.45	-3.20	1	5927
11:20:37	32.45	32.50	32.50	-3.15	1	5926
11:20:29	32.40	32.45	32.45	-3.20	4	5925
11:20:20	32.40	32.45	32.45	-3.20	1	5921
11:20:19	32.40	32.45	32.45	-3.20	1	5920
11:20:16	32.40	32.45	32.45	-3.20	1	5919
11:20:12	32.40	32.45	32.45	-3.20	1	5918
11:20:07	32.40	32.45	32.45	-3.20	1	5917
11:20:02	32.40	32.45	32.45	-3.20	1	5916
11:19:53	32.40	32.45	32.45	-3.20	1	5915
11:19:51	32.40	32.45	32.45	-3.20	1	5914
11:19:47	32.40	32.45	32.45	-3.20	1	5913
11:19:20	32.40	32.45	32.45	-3.20	1	5912
11:18:36	32.40	32.45	32.45	-3.20	1	5911
11:18:30	32.40	32.45	32.45	-3.20	1	5910
11:18:02	32.40	32.50	32.50	-3.15	1	5909
11:18:02	32.35	32.45	32.45	-3.20	16	5908
11:18:02	32.40	32.45	32.40	-3.25	2	5892
11:17:59	32.40	32.45	32.40	-3.25	2	5890
11:17:57	32.40	32.45	32.40	-3.25	6	5888
11:17:53	32.40	32.45	32.40	-3.25	2	5882
11:17:50	32.40	32.45	32.40	-3.25	1	5880
11:17:45	32.40	32.45	32.40	-3.25	1	5879
11:17:43	32.40	32.45	32.40	-3.25	2	5878
11:17:35	32.40	32.45	32.40	-3.25	2	5876
11:17:14	32.40	32.45	32.40	-3.25	1	5874
11:17:04	32.45	32.50	32.45	-3.20	2	5873
11:17:03	32.45	32.50	32.45	-3.20	1	5871
11:16:59	32.45	32.50	32.45	-3.20	1	5870
11:16:51	32.45	32.50	32.45	-3.20	2	5869
11:16:37	32.45	32.50	32.45	-3.20	3	5867
11:16:23	32.45	32.50	32.45	-3.20	4	5864
11:16:21	32.45	32.50	32.50	-3.15	2	5860
11:16:13	32.40	32.45	32.45	-3.20	2	5858
11:16:09	32.45	32.50	32.45	-3.20	1	5856
11:16:02	32.40	32.45	32.45	-3.20	1	5855
11:15:54	32.40	32.45	32.45	-3.20	1	5854
11:15:43	32.45	32.50	32.45	-3.20	10	5853
11:15:40	32.45	32.50	32.45	-3.20	3	5843
11:15:18	32.45	32.50	32.45	-3.20	1	5840
11:14:42	32.50	32.55	32.50	-3.15	5	5839
11:14:38	32.45	32.50	32.55	-3.10	3	5834
11:14:38	32.45	32.50	32.50	-3.15	5	5831
11:14:38	32.45	32.50	32.45	-3.20	1	5826
11:14:23	32.45	32.50	32.50	-3.15	1	5825
11:14:22	32.45	32.50	32.45	-3.20	4	5824
11:14:22	32.45	32.50	32.45	-3.20	6	5820
11:14:22	32.50	32.55	32.50	-3.15	98	5814
11:14:22	32.50	32.55	32.50	-3.15	40	5716
11:14:19	32.50	32.55	32.55	-3.10	1	5676
11:14:19	32.50	32.55	32.55	-3.10	5	5675
11:14:18	32.50	32.55	32.50	-3.15	2	5670
11:14:18	32.50	32.55	32.50	-3.15	1	5668
11:14:08	32.50	32.55	32.55	-3.10	2	5667
11:14:02	32.50	32.55	32.55	-3.10	2	5665
11:13:52	32.50	32.55	32.50	-3.15	5	5663
11:13:45	32.55	32.60	32.55	-3.10	54	5658
11:13:33	32.55	32.60	32.55	-3.10	2	5604
11:13:18	32.55	32.60	32.60	-3.05	2	5602
11:12:42	32.55	32.60	32.60	-3.05	1	5600
11:12:36	32.55	32.60	32.60	-3.05	1	5599
11:12:34	32.55	32.60	32.60	-3.05	1	5598
11:12:33	32.55	32.60	32.60	-3.05	1	5597
11:12:31	32.55	32.60	32.55	-3.10	3	5596
11:12:29	32.55	32.60	32.60	-3.05	8	5593
11:12:25	32.55	32.60	32.60	-3.05	1	5585
11:12:21	32.55	32.60	32.55	-3.10	1	5584
11:12:15	32.55	32.60	32.55	-3.10	1	5583
11:12:15	32.55	32.60	32.60	-3.05	1	5582
11:12:06	32.55	32.60	32.55	-3.10	1	5581
11:11:55	32.55	32.60	32.60	-3.05	5	5580
11:11:50	32.55	32.60	32.60	-3.05	1	5575
11:11:48	32.55	32.60	32.60	-3.05	2	5574
11:11:18	32.55	32.60	32.60	-3.05	1	5572
11:11:06	32.60	32.65	32.60	-3.05	2	5571
11:11:03	32.60	32.65	32.60	-3.05	2	5569
11:11:02	32.55	32.60	32.60	-3.05	1	5567
11:10:50	32.55	32.60	32.60	-3.05	1	5566
11:09:58	32.55	32.60	32.55	-3.10	1	5565
11:09:49	32.60	32.65	32.60	-3.05	2	5564
11:09:49	32.55	32.60	32.60	-3.05	8	5562
11:09:31	32.55	32.60	32.55	-3.10	6	5554
11:09:31	32.55	32.60	32.55	-3.10	5	5548
11:09:10	32.60	32.65	32.60	-3.05	2	5543
11:09:07	32.55	32.60	32.60	-3.05	1	5541
11:09:04	32.55	32.60	32.55	-3.10	1	5540
11:09:04	32.55	32.60	32.55	-3.10	2	5539
11:08:52	32.55	32.60	32.60	-3.05	1	5537
11:08:48	32.60	32.65	32.60	-3.05	1	5536
11:08:35	32.60	32.70	32.60	-3.05	78	5535
11:08:35	32.65	32.70	32.65	-3.00	7	5457
11:08:33	32.65	32.70	32.65	-3.00	1	5450
11:08:27	32.65	32.70	32.65	-3.00	3	5449
11:08:01	32.65	32.70	32.65	-3.00	5	5446
11:08:00	32.65	32.70	32.65	-3.00	1	5441
11:07:38	32.65	32.70	32.65	-3.00	1	5440
11:07:25	32.65	32.70	32.65	-3.00	1	5439
11:07:12	32.60	32.70	32.60	-3.05	1	5438
11:07:11	32.65	32.70	32.65	-3.00	1	5437
11:07:09	32.65	32.70	32.65	-3.00	1	5436
11:07:07	32.65	32.70	32.65	-3.00	12	5435
11:06:57	32.60	32.65	32.65	-3.00	1	5423
11:06:54	32.60	32.65	32.65	-3.00	2	5422
11:06:52	32.60	32.65	32.65	-3.00	1	5420
11:06:42	32.60	32.65	32.65	-3.00	1	5419
11:06:41	32.60	32.65	32.65	-3.00	1	5418
11:06:33	32.60	32.65	32.65	-3.00	1	5417
11:05:30	32.60	32.65	32.65	-3.00	1	5416
11:05:28	32.65	32.70	32.65	-3.00	2	5415
11:05:25	32.65	32.70	32.65	-3.00	6	5413
11:05:21	32.65	32.70	32.65	-3.00	1	5407
11:05:17	32.65	32.70	32.65	-3.00	1	5406
11:05:13	32.65	32.70	32.65	-3.00	1	5405
11:05:07	32.65	32.70	32.65	-3.00	1	5404
11:05:01	32.65	32.70	32.65	-3.00	1	5403
11:04:48	32.65	32.70	32.65	-3.00	5	5402
11:04:35	32.65	32.70	32.65	-3.00	1	5397
11:04:33	32.65	32.70	32.65	-3.00	3	5396
11:04:18	32.65	32.70	32.65	-3.00	2	5393
11:04:12	32.65	32.70	32.65	-3.00	1	5391
11:04:12	32.65	32.70	32.65	-3.00	1	5390
11:04:07	32.65	32.70	32.70	-2.95	5	5389
11:03:37	32.65	32.70	32.65	-3.00	2	5384
11:03:37	32.70	32.75	32.70	-2.95	1	5382
11:03:30	32.65	32.75	32.65	-3.00	1	5381
11:03:23	32.70	32.75	32.70	-2.95	1	5380
11:03:21	32.70	32.75	32.70	-2.95	1	5379
11:03:19	32.70	32.75	32.70	-2.95	2	5378
11:03:12	32.70	32.75	32.70	-2.95	1	5376
11:03:03	32.70	32.75	32.70	-2.95	1	5375
11:03:00	32.65	32.70	32.70	-2.95	1	5374
11:02:53	32.70	32.75	32.70	-2.95	1	5373
11:02:45	32.70	32.75	32.70	-2.95	1	5372
11:02:35	32.65	32.75	32.65	-3.00	1	5371
11:02:35	32.70	32.75	32.70	-2.95	8	5370
11:02:33	32.70	32.75	32.70	-2.95	1	5362
11:02:32	32.70	32.75	32.70	-2.95	21	5361
11:02:28	32.70	32.75	32.70	-2.95	10	5340
11:02:17	32.70	32.75	32.70	-2.95	10	5330
11:02:13	32.70	32.75	32.75	-2.90	1	5320
11:02:00	32.70	32.75	32.70	-2.95	1	5319
11:01:59	32.70	32.75	32.75	-2.90	1	5318
11:01:56	32.70	32.75	32.75	-2.90	1	5317
11:01:39	32.70	32.75	32.75	-2.90	15	5316
11:01:39	32.70	32.75	32.75	-2.90	1	5301
11:01:38	32.75	32.80	32.75	-2.90	2	5300
11:01:22	32.75	32.80	32.75	-2.90	1	5298
11:00:58	32.75	32.80	32.75	-2.90	1	5297
10:59:00	32.70	32.80	32.70	-2.95	7	5296
10:59:00	32.75	32.80	32.75	-2.90	1	5289
10:58:38	32.70	32.75	32.75	-2.90	2	5288
10:58:38	32.70	32.75	32.75	-2.90	1	5286
10:58:21	32.75	32.80	32.75	-2.90	4	5285
10:57:18	32.75	32.80	32.75	-2.90	1	5281
10:57:18	32.75	32.80	32.75	-2.90	2	5280
10:57:13	32.75	32.80	32.75	-2.90	2	5278
10:56:56	32.75	32.80	32.75	-2.90	3	5276
10:56:29	32.70	32.75	32.75	-2.90	1	5273
10:56:29	32.75	32.80	32.70	-2.95	2	5272
10:56:29	32.75	32.80	32.75	-2.90	1	5270
10:56:24	32.75	32.80	32.75	-2.90	1	5269
10:56:24	32.75	32.80	32.75	-2.90	10	5268
10:55:54	32.80	32.85	32.75	-2.90	13	5258
10:55:54	32.80	32.85	32.80	-2.85	2	5245
10:55:46	32.75	32.80	32.80	-2.85	7	5243
10:55:46	32.75	32.80	32.80	-2.85	1	5236
10:55:25	32.75	32.80	32.80	-2.85	1	5235
10:55:24	32.75	32.80	32.75	-2.90	1	5234
10:55:23	32.75	32.80	32.75	-2.90	15	5233
10:55:18	32.75	32.80	32.80	-2.85	1	5218
10:55:10	32.75	32.80	32.80	-2.85	1	5217
10:55:08	32.75	32.80	32.80	-2.85	1	5216
10:55:01	32.75	32.80	32.80	-2.85	1	5215
10:54:50	32.75	32.80	32.80	-2.85	1	5214
10:54:14	32.75	32.85	32.75	-2.90	1	5213
10:54:01	32.80	32.85	32.80	-2.85	1	5212
10:53:58	32.75	32.85	32.75	-2.90	1	5211
10:53:46	32.80	32.85	32.80	-2.85	1	5210
10:53:44	32.80	32.85	32.80	-2.85	1	5209
10:53:43	32.80	32.85	32.80	-2.85	1	5208
10:53:43	32.80	32.85	32.80	-2.85	1	5207
10:53:34	32.75	32.85	32.85	-2.80	1	5206
10:53:26	32.80	32.85	32.80	-2.85	36	5205
10:53:26	32.85	32.90	32.85	-2.80	1	5169
10:53:19	32.85	32.90	32.85	-2.80	2	5168
10:53:19	32.85	32.90	32.85	-2.80	1	5166
10:53:17	32.85	32.90	32.85	-2.80	1	5165
10:52:57	32.85	32.90	32.85	-2.80	1	5164
10:52:57	32.80	32.85	32.85	-2.80	1	5163
10:52:41	32.80	32.90	32.80	-2.85	5	5162
10:52:27	32.80	32.90	32.80	-2.85	1	5157
10:51:51	32.85	32.90	32.85	-2.80	1	5156
10:51:51	32.85	32.90	32.85	-2.80	1	5155
10:51:43	32.85	32.90	32.85	-2.80	5	5154
10:51:07	32.80	32.85	32.85	-2.80	5	5149
10:50:37	32.80	32.85	32.85	-2.80	5	5144
10:50:30	32.80	32.85	32.80	-2.85	1	5139
10:50:30	32.80	32.85	32.85	-2.80	1	5138
10:50:02	32.80	32.85	32.85	-2.80	1	5137
10:50:01	32.80	32.85	32.85	-2.80	1	5136
10:49:58	32.80	32.85	32.85	-2.80	2	5135
10:49:36	32.80	32.85	32.85	-2.80	1	5133
10:49:26	32.80	32.85	32.85	-2.80	1	5132
10:49:09	32.80	32.85	32.85	-2.80	1	5131
10:49:05	32.80	32.85	32.85	-2.80	1	5130
10:48:43	32.80	32.85	32.85	-2.80	5	5129
10:48:29	32.85	32.90	32.85	-2.80	19	5124
10:48:27	32.85	32.90	32.90	-2.75	1	5105
10:48:13	32.85	32.90	32.90	-2.75	1	5104
10:48:05	32.85	32.90	32.90	-2.75	1	5103
10:48:00	32.85	32.90	32.90	-2.75	2	5102
10:47:46	32.85	32.90	32.90	-2.75	1	5100
10:47:38	32.85	32.90	32.90	-2.75	1	5099
10:47:19	32.85	32.90	32.90	-2.75	1	5098
10:47:12	32.85	32.90	32.90	-2.75	10	5097
10:46:40	32.85	32.90	32.90	-2.75	1	5087
10:45:45	32.85	32.90	32.90	-2.75	1	5086
10:45:30	32.90	32.95	32.90	-2.75	5	5085
10:45:10	32.90	32.95	32.90	-2.75	2	5080
10:45:08	32.90	32.95	32.95	-2.70	2	5078
10:44:52	32.85	32.90	32.90	-2.75	1	5076
10:44:50	32.85	32.90	32.90	-2.75	1	5075
10:43:57	32.90	32.95	32.90	-2.75	1	5074
10:42:58	32.90	32.95	32.90	-2.75	1	5073
10:42:28	32.90	32.95	32.90	-2.75	1	5072
10:41:51	32.85	32.95	32.95	-2.70	1	5071
10:41:35	32.85	32.95	32.95	-2.70	1	5070
10:40:46	32.80	32.90	32.95	-2.70	2	5069
10:40:46	32.80	32.90	32.90	-2.75	3	5067
10:40:36	32.80	32.90	32.90	-2.75	2	5064
10:40:32	32.85	32.90	32.85	-2.80	1	5062
10:40:26	32.90	32.95	32.90	-2.75	1	5061
10:40:24	32.80	32.95	33.00	-2.65	1	5060
10:40:24	32.80	32.95	32.95	-2.70	6	5059
10:40:06	32.80	32.90	32.95	-2.70	2	5053
10:40:06	32.80	32.90	32.90	-2.75	1	5051
10:39:56	32.80	32.90	32.90	-2.75	2	5050
10:39:47	32.90	32.95	32.75	-2.90	52	5048
10:39:47	32.90	32.95	32.80	-2.85	13	4996
10:39:47	32.90	32.95	32.85	-2.80	10	4983
10:39:47	32.90	32.95	32.90	-2.75	5	4973
10:39:46	32.90	32.95	32.95	-2.70	5	4968
10:39:32	32.85	32.90	32.90	-2.75	25	4963
10:39:19	32.85	32.90	32.90	-2.75	1	4938
10:39:07	32.85	32.90	32.90	-2.75	1	4937
10:39:02	32.85	32.90	32.90	-2.75	1	4936
10:38:31	32.80	32.85	32.90	-2.75	1	4935
10:38:31	32.80	32.85	32.85	-2.80	1	4934
10:38:21	32.80	32.90	32.90	-2.75	2	4933
10:38:20	32.85	32.90	32.85	-2.80	2	4931
10:38:20	32.85	32.90	32.90	-2.75	5	4929
10:38:10	32.85	32.90	32.85	-2.80	1	4924
10:37:54	32.75	32.85	32.90	-2.75	1	4923
10:37:54	32.75	32.85	32.85	-2.80	6	4922
10:37:44	32.75	32.85	32.85	-2.80	1	4916
10:37:35	32.75	32.85	32.75	-2.90	7	4915
10:37:33	32.80	32.85	32.80	-2.85	1	4908
10:37:33	32.80	32.85	32.80	-2.85	46	4907
10:37:33	32.80	32.85	32.80	-2.85	21	4861
10:37:32	32.80	32.90	32.80	-2.85	4	4840
10:37:32	32.85	32.90	32.85	-2.80	6	4836
10:37:31	32.85	32.90	32.85	-2.80	26	4830
10:37:26	32.90	32.95	32.90	-2.75	28	4804
10:36:24	32.95	33.00	32.95	-2.70	1	4776
10:35:02	32.90	32.95	32.95	-2.70	1	4775
10:35:01	32.90	32.95	32.90	-2.75	1	4774
10:35:00	32.90	32.95	32.90	-2.75	1	4773
10:34:34	32.95	33.00	32.95	-2.70	1	4772
10:34:13	32.90	33.00	33.00	-2.65	1	4771
10:33:47	32.90	33.00	33.00	-2.65	1	4770
10:33:22	32.95	33.05	32.90	-2.75	9	4769
10:33:22	32.95	33.05	32.95	-2.70	5	4760
10:33:15	32.90	32.95	32.95	-2.70	2	4755
10:33:10	32.90	32.95	32.90	-2.75	1	4753
10:32:58	32.95	33.00	32.90	-2.75	4	4752
10:32:58	32.95	33.00	32.95	-2.70	3	4748
10:32:53	32.95	33.00	33.00	-2.65	1	4745
10:32:23	32.95	33.00	33.00	-2.65	10	4744
10:31:47	32.95	33.00	32.95	-2.70	1	4734
10:31:47	32.90	32.95	32.95	-2.70	4	4733
10:31:44	32.90	32.95	32.95	-2.70	1	4729
10:31:38	32.95	33.00	32.95	-2.70	5	4728
10:31:17	32.90	32.95	32.95	-2.70	1	4723
10:31:02	32.95	33.00	32.95	-2.70	1	4722
10:31:02	32.90	32.95	32.95	-2.70	2	4721
10:30:59	32.90	32.95	32.95	-2.70	1	4719
10:30:51	32.90	32.95	32.95	-2.70	1	4718
10:30:45	32.95	33.00	32.95	-2.70	6	4717
10:30:31	32.95	33.00	32.95	-2.70	1	4711
10:30:30	32.90	32.95	32.95	-2.70	1	4710
10:30:19	32.90	32.95	32.95	-2.70	2	4709
10:30:10	32.90	32.95	32.95	-2.70	1	4707
10:30:00	32.90	33.00	33.00	-2.65	2	4706
10:29:58	32.95	33.00	32.95	-2.70	6	4704
10:29:58	32.95	33.00	32.95	-2.70	1	4698
10:29:02	32.90	32.95	32.95	-2.70	1	4697
10:28:46	32.90	32.95	32.90	-2.75	3	4696
10:28:25	32.85	32.90	32.90	-2.75	3	4693
10:28:09	32.85	32.90	32.90	-2.75	10	4690
10:27:40	32.90	32.95	32.90	-2.75	5	4680
10:27:21	32.85	32.90	32.90	-2.75	2	4675
10:27:18	32.85	32.90	32.90	-2.75	1	4673
10:27:13	32.85	32.90	32.90	-2.75	1	4672
10:27:06	32.85	32.90	32.90	-2.75	1	4671
10:27:04	32.90	33.00	32.90	-2.75	1	4670
10:26:30	32.95	33.00	32.95	-2.70	1	4669
10:26:24	32.90	33.00	32.85	-2.80	1	4668
10:26:24	32.90	33.00	32.90	-2.75	9	4667
10:26:19	32.95	33.00	32.95	-2.70	1	4658
10:26:17	32.95	33.00	32.95	-2.70	1	4657
10:26:03	32.90	32.95	32.95	-2.70	2	4656
10:25:44	32.90	33.00	32.90	-2.75	12	4654
10:25:35	32.90	32.95	32.95	-2.70	2	4642
10:25:33	32.90	32.95	32.95	-2.70	3	4640
10:25:28	32.90	32.95	32.95	-2.70	2	4637
10:25:21	32.90	32.95	32.95	-2.70	2	4635
10:24:17	32.95	33.00	32.95	-2.70	3	4633
10:24:17	32.85	32.90	32.95	-2.70	4	4630
10:24:17	32.85	32.90	32.90	-2.75	3	4626
10:24:16	32.85	32.90	32.90	-2.75	1	4623
10:24:09	32.85	32.90	32.90	-2.75	1	4622
10:24:08	32.85	32.90	32.90	-2.75	1	4621
10:24:05	32.85	32.90	32.85	-2.80	1	4620
10:23:48	32.85	32.90	32.85	-2.80	5	4619
10:23:44	32.85	32.90	32.85	-2.80	1	4614
10:23:29	32.85	32.90	32.90	-2.75	1	4613
10:22:58	32.80	32.95	32.95	-2.70	1	4612
10:22:58	32.90	33.00	32.80	-2.85	2	4611
10:22:58	32.90	33.00	32.85	-2.80	26	4609
10:22:58	32.90	33.00	32.90	-2.75	20	4583
10:22:56	32.90	33.00	33.00	-2.65	2	4563
10:22:56	32.90	33.00	32.90	-2.75	2	4561
10:22:53	32.95	33.00	32.95	-2.70	1	4559
10:22:20	32.90	33.00	33.00	-2.65	2	4558
10:22:19	32.95	33.00	32.95	-2.70	1	4556
10:22:12	32.95	33.00	32.95	-2.70	4	4555
10:22:06	32.95	33.00	33.00	-2.65	1	4551
10:21:50	32.90	32.95	32.95	-2.70	17	4550
10:21:32	32.90	32.95	32.95	-2.70	1	4533
10:20:58	32.90	32.95	32.95	-2.70	1	4532
10:20:55	32.90	32.95	32.95	-2.70	1	4531
10:20:46	32.90	32.95	32.95	-2.70	1	4530
10:20:45	32.90	32.95	32.95	-2.70	2	4529
10:20:45	32.90	32.95	32.90	-2.75	18	4527
10:20:40	32.90	32.95	32.95	-2.70	1	4509
10:20:31	32.90	32.95	32.95	-2.70	1	4508
10:20:17	32.90	32.95	32.95	-2.70	1	4507
10:20:13	32.90	32.95	32.90	-2.75	10	4506
10:19:45	32.95	33.00	32.95	-2.70	1	4496
10:19:33	32.95	33.00	32.90	-2.75	4	4495
10:19:33	32.95	33.00	32.95	-2.70	1	4491
10:19:14	32.90	33.00	32.90	-2.75	1	4490
10:19:05	32.95	33.00	32.95	-2.70	1	4489
10:19:05	32.95	33.00	32.95	-2.70	6	4488
10:18:59	32.95	33.00	32.95	-2.70	4	4482
10:18:59	33.00	33.05	33.00	-2.65	9	4478
10:18:59	32.95	33.00	33.00	-2.65	1	4469
10:18:52	32.95	33.00	33.00	-2.65	2	4468
10:18:37	32.95	33.00	33.00	-2.65	1	4466
10:18:37	32.95	33.00	32.95	-2.70	2	4465
10:18:31	32.95	33.00	32.95	-2.70	3	4463
10:18:22	32.95	33.00	32.95	-2.70	1	4460
10:18:18	33.00	33.05	33.00	-2.65	7	4459
10:18:02	33.00	33.05	33.00	-2.65	1	4452
10:18:00	33.00	33.05	33.00	-2.65	1	4451
10:17:51	33.00	33.10	33.00	-2.65	1	4450
10:17:51	32.95	33.10	32.95	-2.70	12	4449
10:17:47	33.00	33.10	33.00	-2.65	1	4437
10:17:46	32.95	33.00	33.00	-2.65	1	4436
10:17:46	32.95	33.00	33.00	-2.65	1	4435
10:17:42	32.95	33.00	33.00	-2.65	2	4434
10:17:18	32.95	33.00	33.00	-2.65	1	4432
10:17:10	32.95	33.00	33.00	-2.65	3	4431
10:16:59	32.95	33.00	33.00	-2.65	1	4428
10:16:48	32.95	33.00	33.00	-2.65	5	4427
10:16:34	32.95	33.00	32.95	-2.70	10	4422
10:16:28	32.95	33.00	33.00	-2.65	1	4412
10:16:25	32.95	33.00	33.00	-2.65	5	4411
10:16:22	32.95	33.00	33.00	-2.65	2	4406
10:16:21	32.95	33.00	33.00	-2.65	5	4404
10:15:57	32.95	33.00	33.00	-2.65	2	4399
10:15:53	32.90	33.00	33.00	-2.65	1	4397
10:15:52	32.95	33.00	32.95	-2.70	1	4396
10:15:52	32.95	33.00	32.95	-2.70	3	4395
10:15:48	32.95	33.00	33.00	-2.65	5	4392
10:15:45	32.95	33.00	32.95	-2.70	1	4387
10:15:35	32.95	33.00	32.95	-2.70	9	4386
10:15:35	32.95	33.00	32.95	-2.70	11	4377
10:15:34	32.95	33.05	32.95	-2.70	4	4366
10:15:34	32.95	33.05	32.95	-2.70	1	4362
10:15:34	33.00	33.05	33.00	-2.65	73	4361
10:15:26	33.05	33.15	33.05	-2.60	29	4288
10:15:25	33.10	33.15	33.10	-2.55	18	4259
10:15:00	33.10	33.15	33.15	-2.50	2	4241
10:14:39	33.10	33.15	33.15	-2.50	3	4239
10:14:28	33.10	33.15	33.15	-2.50	1	4236
10:14:04	33.10	33.15	33.15	-2.50	1	4235
10:13:41	33.10	33.15	33.15	-2.50	5	4234
10:13:32	33.10	33.15	33.15	-2.50	1	4229
10:13:25	33.10	33.15	33.15	-2.50	2	4228
10:13:22	33.10	33.15	33.10	-2.55	1	4226
10:13:19	33.10	33.15	33.10	-2.55	1	4225
10:13:07	33.10	33.15	33.10	-2.55	1	4224
10:12:59	33.05	33.10	33.10	-2.55	5	4223
10:12:59	33.05	33.10	33.10	-2.55	4	4218
10:12:58	33.05	33.10	33.10	-2.55	1	4214
10:12:58	33.05	33.10	33.10	-2.55	1	4213
10:12:26	33.05	33.10	33.10	-2.55	2	4212
10:11:51	33.05	33.10	33.05	-2.60	3	4210
10:11:42	33.05	33.10	33.05	-2.60	10	4207
10:11:14	33.05	33.10	33.05	-2.60	4	4197
10:10:50	33.00	33.05	33.05	-2.60	1	4193
10:10:48	33.05	33.10	33.05	-2.60	2	4192
10:10:42	33.00	33.05	33.05	-2.60	3	4190
10:10:41	33.00	33.05	33.05	-2.60	10	4187
10:10:38	33.00	33.05	33.05	-2.60	1	4177
10:10:37	33.00	33.05	33.00	-2.65	1	4176
10:10:37	33.00	33.05	33.00	-2.65	1	4175
10:10:37	33.00	33.05	33.00	-2.65	3	4174
10:10:37	33.00	33.05	33.00	-2.65	25	4171
10:10:36	33.00	33.05	33.00	-2.65	1	4146
10:10:21	33.00	33.05	33.00	-2.65	5	4145
10:10:18	33.00	33.05	33.00	-2.65	2	4140
10:10:17	33.00	33.05	33.05	-2.60	1	4138
10:10:15	33.00	33.05	33.05	-2.60	1	4137
10:10:12	33.00	33.05	33.00	-2.65	4	4136
10:10:10	33.00	33.05	33.00	-2.65	1	4132
10:10:07	33.00	33.05	33.00	-2.65	20	4131
10:10:04	33.00	33.05	33.00	-2.65	1	4111
10:09:41	33.00	33.05	33.00	-2.65	1	4110
10:09:39	33.00	33.05	33.00	-2.65	6	4109
10:09:39	33.00	33.05	33.00	-2.65	1	4103
10:09:39	33.00	33.05	33.00	-2.65	6	4102
10:09:39	33.00	33.05	33.00	-2.65	50	4096
10:09:13	33.00	33.10	33.00	-2.65	42	4046
10:09:13	33.05	33.10	33.05	-2.60	1	4004
10:09:09	33.05	33.10	33.05	-2.60	1	4003
10:09:09	33.05	33.10	33.05	-2.60	3	4002
10:09:09	33.00	33.05	33.05	-2.60	2	3999
10:09:06	33.00	33.05	33.05	-2.60	5	3997
10:09:06	33.00	33.05	33.05	-2.60	3	3992
10:08:54	33.00	33.05	33.05	-2.60	1	3989
10:08:46	33.05	33.10	33.05	-2.60	1	3988
10:08:45	33.00	33.10	33.10	-2.55	5	3987
10:08:41	33.05	33.10	33.05	-2.60	1	3982
10:08:19	33.00	33.10	33.00	-2.65	1	3981
10:08:16	33.00	33.10	33.00	-2.65	5	3980
10:07:53	33.00	33.10	33.00	-2.65	4	3975
10:07:53	33.00	33.10	33.10	-2.55	1	3971
10:07:52	33.05	33.10	33.00	-2.65	9	3970
10:07:52	33.05	33.10	33.05	-2.60	1	3961
10:07:51	33.05	33.10	33.05	-2.60	10	3960
10:07:45	33.05	33.10	33.05	-2.60	5	3950
10:07:39	33.05	33.10	33.10	-2.55	2	3945
10:07:35	33.05	33.10	33.10	-2.55	1	3943
10:07:34	33.05	33.10	33.10	-2.55	1	3942
10:07:34	33.05	33.10	33.05	-2.60	4	3941
10:07:34	33.05	33.10	33.05	-2.60	4	3937
10:07:34	33.05	33.10	33.05	-2.60	1	3933
10:07:34	33.05	33.10	33.05	-2.60	11	3932
10:07:34	33.05	33.10	33.05	-2.60	17	3921
10:07:34	33.05	33.10	33.10	-2.55	1	3904
10:07:21	33.05	33.10	33.10	-2.55	1	3903
10:07:20	33.05	33.10	33.10	-2.55	1	3902
10:07:05	33.10	33.15	33.10	-2.55	1	3901
10:07:05	33.10	33.15	33.10	-2.55	3	3900
10:07:05	33.10	33.15	33.10	-2.55	1	3897
10:06:58	33.10	33.15	33.10	-2.55	1	3896
10:06:53	33.10	33.15	33.10	-2.55	2	3895
10:06:47	33.05	33.10	33.10	-2.55	1	3893
10:06:45	33.05	33.10	33.10	-2.55	1	3892
10:06:40	33.05	33.10	33.10	-2.55	1	3891
10:06:39	33.05	33.10	33.10	-2.55	1	3890
10:06:39	33.05	33.10	33.10	-2.55	1	3889
10:06:38	33.05	33.10	33.10	-2.55	1	3888
10:06:30	33.05	33.10	33.10	-2.55	1	3887
10:06:29	33.10	33.15	33.10	-2.55	11	3886
10:06:03	33.10	33.15	33.15	-2.50	5	3875
10:05:59	33.10	33.15	33.15	-2.50	1	3870
10:05:48	33.10	33.15	33.10	-2.55	5	3869
10:05:31	33.05	33.15	33.15	-2.50	1	3864
10:05:28	33.05	33.10	33.15	-2.50	9	3863
10:05:28	33.05	33.10	33.10	-2.55	1	3854
10:05:28	33.05	33.10	33.10	-2.55	5	3853
10:05:25	33.05	33.10	33.05	-2.60	1	3848
10:05:25	33.05	33.10	33.05	-2.60	5	3847
10:05:25	33.05	33.10	33.05	-2.60	28	3842
10:05:25	33.05	33.10	33.05	-2.60	1	3814
10:05:25	33.05	33.10	33.05	-2.60	3	3813
10:05:25	33.10	33.15	33.10	-2.55	117	3810
10:05:25	33.15	33.20	33.15	-2.50	1	3693
10:05:19	33.15	33.20	33.15	-2.50	1	3692
10:05:09	33.15	33.20	33.15	-2.50	1	3691
10:04:54	33.10	33.15	33.15	-2.50	1	3690
10:04:44	33.10	33.15	33.15	-2.50	1	3689
10:04:43	33.10	33.15	33.10	-2.55	2	3688
10:04:21	33.10	33.15	33.10	-2.55	1	3686
10:04:16	33.10	33.15	33.15	-2.50	1	3685
10:04:13	33.10	33.15	33.15	-2.50	1	3684
10:04:12	33.10	33.15	33.15	-2.50	1	3683
10:04:12	33.10	33.15	33.10	-2.55	1	3682
10:03:58	33.15	33.20	33.15	-2.50	2	3681
10:03:55	33.15	33.20	33.15	-2.50	5	3679
10:03:54	33.15	33.20	33.15	-2.50	1	3674
10:03:50	33.15	33.20	33.15	-2.50	1	3673
10:03:50	33.15	33.20	33.15	-2.50	3	3672
10:03:49	33.15	33.20	33.15	-2.50	19	3669
10:03:47	33.15	33.20	33.20	-2.45	1	3650
10:03:31	33.20	33.25	33.20	-2.45	7	3649
10:03:28	33.20	33.25	33.20	-2.45	10	3642
10:03:12	33.20	33.25	33.25	-2.40	1	3632
10:03:06	33.20	33.25	33.25	-2.40	5	3631
10:02:53	33.20	33.25	33.25	-2.40	1	3626
10:02:41	33.20	33.25	33.25	-2.40	2	3625
10:02:27	33.20	33.25	33.25	-2.40	1	3623
10:02:22	33.25	33.30	33.25	-2.40	1	3622
10:02:02	33.25	33.30	33.25	-2.40	1	3621
10:02:00	33.30	33.35	33.30	-2.35	1	3620
10:01:55	33.20	33.30	33.30	-2.35	1	3619
10:01:52	33.25	33.30	33.25	-2.40	1	3618
10:01:38	33.20	33.25	33.30	-2.35	3	3617
10:01:38	33.20	33.25	33.25	-2.40	7	3614
10:01:34	33.15	33.20	33.20	-2.45	2	3607
10:01:32	33.15	33.20	33.20	-2.45	2	3605
10:01:26	33.15	33.20	33.20	-2.45	3	3603
10:01:13	33.15	33.20	33.20	-2.45	1	3600
10:01:10	33.15	33.20	33.15	-2.50	10	3599
10:01:01	33.15	33.20	33.15	-2.50	1	3589
10:00:58	33.15	33.20	33.20	-2.45	1	3588
10:00:26	33.10	33.15	33.15	-2.50	1	3587
10:00:22	33.10	33.15	33.15	-2.50	1	3586
10:00:19	33.15	33.20	33.15	-2.50	8	3585
10:00:00	33.15	33.20	33.20	-2.45	1	3577
09:59:56	33.15	33.20	33.20	-2.45	4	3576
09:59:54	33.15	33.20	33.15	-2.50	1	3572
09:59:48	33.15	33.20	33.15	-2.50	1	3571
09:59:38	33.15	33.20	33.20	-2.45	1	3570
09:59:30	33.10	33.15	33.15	-2.50	1	3569
09:59:27	33.10	33.15	33.15	-2.50	1	3568
09:59:25	33.15	33.20	33.15	-2.50	17	3567
09:59:25	33.15	33.20	33.15	-2.50	6	3550
09:59:25	33.15	33.20	33.15	-2.50	1	3544
09:59:25	33.15	33.20	33.15	-2.50	7	3543
09:59:24	33.15	33.20	33.15	-2.50	4	3536
09:59:22	33.15	33.20	33.15	-2.50	1	3532
09:59:20	33.15	33.20	33.20	-2.45	1	3531
09:59:18	33.15	33.20	33.15	-2.50	1	3530
09:59:09	33.15	33.20	33.15	-2.50	2	3529
09:59:05	33.15	33.20	33.15	-2.50	1	3527
09:59:00	33.20	33.25	33.20	-2.45	37	3526
09:58:59	33.20	33.25	33.20	-2.45	1	3489
09:58:46	33.20	33.25	33.20	-2.45	24	3488
09:58:42	33.25	33.30	33.25	-2.40	24	3464
09:58:35	33.25	33.30	33.30	-2.35	1	3440
09:58:33	33.30	33.35	33.30	-2.35	18	3439
09:57:32	33.35	33.40	33.35	-2.30	9	3421
09:57:32	33.35	33.40	33.35	-2.30	1	3412
09:57:32	33.35	33.40	33.35	-2.30	2	3411
09:56:59	33.35	33.40	33.35	-2.30	1	3409
09:56:35	33.35	33.40	33.35	-2.30	1	3408
09:56:25	33.40	33.45	33.40	-2.25	9	3407
09:56:11	33.40	33.45	33.40	-2.25	1	3398
09:55:21	33.45	33.50	33.45	-2.20	3	3397
09:55:21	33.40	33.45	33.45	-2.20	2	3394
09:54:37	33.35	33.40	33.40	-2.25	2	3392
09:53:17	33.35	33.40	33.35	-2.30	1	3390
09:52:50	33.35	33.40	33.35	-2.30	1	3389
09:52:49	33.30	33.35	33.35	-2.30	4	3388
09:52:27	33.30	33.35	33.30	-2.35	1	3384
09:52:17	33.30	33.35	33.30	-2.35	2	3383
09:52:07	33.25	33.30	33.30	-2.35	1	3381
09:51:55	33.30	33.35	33.30	-2.35	2	3380
09:51:55	33.25	33.30	33.30	-2.35	3	3378
09:51:48	33.30	33.35	33.30	-2.35	4	3375
09:51:48	33.30	33.35	33.30	-2.35	2	3371
09:51:38	33.30	33.35	33.35	-2.30	1	3369
09:51:24	33.30	33.40	33.30	-2.35	1	3368
09:51:14	33.30	33.35	33.35	-2.30	1	3367
09:50:39	33.35	33.40	33.35	-2.30	4	3366
09:50:23	33.35	33.40	33.35	-2.30	1	3362
09:50:22	33.35	33.40	33.40	-2.25	1	3361
09:50:13	33.35	33.40	33.35	-2.30	2	3360
09:50:13	33.30	33.35	33.35	-2.30	3	3358
09:49:47	33.30	33.35	33.35	-2.30	1	3355
09:49:22	33.25	33.30	33.35	-2.30	8	3354
09:49:22	33.25	33.30	33.30	-2.35	2	3346
09:49:17	33.30	33.35	33.30	-2.35	47	3344
09:49:03	33.35	33.40	33.35	-2.30	2	3297
09:49:03	33.30	33.35	33.35	-2.30	1	3295
09:48:55	33.35	33.40	33.35	-2.30	1	3294
09:48:20	33.35	33.40	33.35	-2.30	5	3293
09:48:20	33.35	33.40	33.35	-2.30	10	3288
09:47:57	33.40	33.45	33.40	-2.25	8	3278
09:47:45	33.40	33.45	33.40	-2.25	1	3270
09:47:28	33.40	33.45	33.40	-2.25	2	3269
09:47:27	33.40	33.45	33.40	-2.25	2	3267
09:47:20	33.40	33.45	33.40	-2.25	1	3265
09:47:03	33.40	33.45	33.40	-2.25	1	3264
09:46:58	33.40	33.45	33.40	-2.25	1	3263
09:46:58	33.40	33.45	33.40	-2.25	3	3262
09:46:58	33.40	33.45	33.40	-2.25	3	3259
09:46:58	33.35	33.40	33.40	-2.25	3	3256
09:46:49	33.35	33.40	33.40	-2.25	1	3253
09:46:27	33.40	33.45	33.40	-2.25	1	3252
09:46:25	33.40	33.45	33.40	-2.25	2	3251
09:46:25	33.40	33.45	33.40	-2.25	12	3249
09:46:13	33.40	33.45	33.45	-2.20	1	3237
09:46:05	33.40	33.45	33.40	-2.25	1	3236
09:44:56	33.40	33.45	33.40	-2.25	1	3235
09:44:55	33.35	33.45	33.45	-2.20	1	3234
09:44:55	33.40	33.45	33.40	-2.25	1	3233
09:44:55	33.35	33.40	33.40	-2.25	1	3232
09:44:51	33.40	33.45	33.40	-2.25	5	3231
09:44:51	33.40	33.45	33.40	-2.25	1	3226
09:44:51	33.40	33.45	33.40	-2.25	3	3225
09:44:51	33.40	33.45	33.40	-2.25	8	3222
09:44:51	33.40	33.45	33.40	-2.25	8	3214
09:44:25	33.40	33.45	33.50	-2.15	1	3206
09:44:25	33.40	33.45	33.45	-2.20	1	3205
09:44:24	33.45	33.50	33.45	-2.20	15	3204
09:44:20	33.50	33.55	33.50	-2.15	6	3189
09:44:20	33.45	33.50	33.50	-2.15	4	3183
09:43:44	33.50	33.55	33.50	-2.15	9	3179
09:43:40	33.50	33.55	33.50	-2.15	2	3170
09:42:38	33.45	33.50	33.50	-2.15	2	3168
09:42:20	33.45	33.50	33.50	-2.15	2	3166
09:42:09	33.45	33.50	33.50	-2.15	1	3164
09:42:04	33.45	33.50	33.50	-2.15	2	3163
09:41:54	33.45	33.50	33.50	-2.15	1	3161
09:41:30	33.40	33.50	33.50	-2.15	4	3160
09:41:27	33.45	33.50	33.45	-2.20	1	3156
09:41:19	33.45	33.50	33.45	-2.20	1	3155
09:41:16	33.45	33.50	33.50	-2.15	6	3154
09:40:56	33.45	33.50	33.50	-2.15	5	3148
09:40:55	33.45	33.50	33.50	-2.15	1	3143
09:40:39	33.40	33.45	33.45	-2.20	3	3142
09:40:36	33.40	33.45	33.40	-2.25	1	3139
09:40:19	33.40	33.45	33.40	-2.25	2	3138
09:40:02	33.45	33.50	33.45	-2.20	1	3136
09:40:00	33.45	33.50	33.45	-2.20	1	3135
09:39:53	33.45	33.50	33.50	-2.15	1	3134
09:39:25	33.40	33.45	33.45	-2.20	9	3133
09:39:14	33.40	33.45	33.40	-2.25	2	3124
09:39:13	33.40	33.45	33.40	-2.25	1	3122
09:38:57	33.40	33.45	33.40	-2.25	2	3121
09:38:21	33.40	33.45	33.40	-2.25	1	3119
09:37:56	33.35	33.40	33.40	-2.25	2	3118
09:37:55	33.35	33.40	33.40	-2.25	1	3116
09:37:52	33.40	33.45	33.40	-2.25	3	3115
09:37:46	33.40	33.45	33.40	-2.25	1	3112
09:37:27	33.35	33.40	33.40	-2.25	2	3111
09:37:27	33.30	33.35	33.35	-2.30	1	3109
09:37:27	33.35	33.40	33.35	-2.30	4	3108
09:37:05	33.30	33.35	33.35	-2.30	1	3104
09:36:55	33.35	33.40	33.35	-2.30	1	3103
09:36:33	33.35	33.40	33.35	-2.30	2	3102
09:35:19	33.25	33.30	33.30	-2.35	1	3100
09:35:01	33.25	33.35	33.35	-2.30	1	3099
09:34:58	33.30	33.40	33.30	-2.35	2	3098
09:34:55	33.30	33.40	33.30	-2.35	1	3096
09:34:48	33.25	33.30	33.30	-2.35	7	3095
09:34:48	33.25	33.30	33.30	-2.35	2	3088
09:34:27	33.25	33.30	33.25	-2.40	1	3086
09:34:15	33.25	33.30	33.25	-2.40	1	3085
09:33:20	33.25	33.30	33.25	-2.40	2	3084
09:32:40	33.20	33.30	33.20	-2.45	10	3082
09:32:33	33.25	33.30	33.25	-2.40	1	3072
09:32:08	33.25	33.30	33.20	-2.45	3	3071
09:32:08	33.25	33.30	33.25	-2.40	1	3068
09:32:02	33.20	33.25	33.25	-2.40	1	3067
09:31:55	33.20	33.25	33.20	-2.45	1	3066
09:31:42	33.15	33.20	33.20	-2.45	1	3065
09:31:42	33.15	33.20	33.20	-2.45	20	3064
09:31:36	33.15	33.20	33.20	-2.45	10	3044
09:31:32	33.15	33.20	33.20	-2.45	5	3034
09:31:29	33.15	33.20	33.20	-2.45	1	3029
09:31:28	33.15	33.20	33.20	-2.45	1	3028
09:31:24	33.15	33.20	33.20	-2.45	2	3027
09:31:24	33.15	33.20	33.15	-2.50	1	3025
09:31:14	33.15	33.20	33.20	-2.45	1	3024
09:31:10	33.10	33.15	33.20	-2.45	3	3023
09:31:10	33.10	33.15	33.15	-2.50	7	3020
09:31:09	33.10	33.15	33.15	-2.50	2	3013
09:31:08	33.10	33.15	33.15	-2.50	2	3011
09:31:08	33.15	33.20	33.15	-2.50	13	3009
09:31:08	33.15	33.20	33.15	-2.50	3	2996
09:31:08	33.15	33.20	33.15	-2.50	1	2993
09:31:08	33.15	33.20	33.15	-2.50	6	2992
09:31:08	33.20	33.25	33.20	-2.45	47	2986
09:31:01	33.25	33.30	33.25	-2.40	2	2939
09:30:55	33.20	33.30	33.20	-2.45	1	2937
09:30:54	33.25	33.30	33.25	-2.40	1	2936
09:30:52	33.20	33.30	33.20	-2.45	5	2935
09:30:50	33.20	33.30	33.30	-2.35	1	2930
09:30:49	33.20	33.30	33.20	-2.45	3	2929
09:30:46	33.25	33.30	33.25	-2.40	2	2926
09:30:43	33.20	33.25	33.25	-2.40	1	2924
09:30:40	33.20	33.30	33.30	-2.35	3	2923
09:30:37	33.25	33.30	33.25	-2.40	1	2920
09:30:34	33.30	33.35	33.30	-2.35	1	2919
09:30:34	33.20	33.25	33.30	-2.35	4	2918
09:30:34	33.20	33.25	33.25	-2.40	3	2914
09:30:33	33.20	33.25	33.20	-2.45	5	2911
09:30:31	33.20	33.25	33.25	-2.40	1	2906
09:30:19	33.25	33.30	33.20	-2.45	39	2905
09:30:19	33.25	33.30	33.25	-2.40	5	2866
09:30:17	33.20	33.25	33.25	-2.40	2	2861
09:30:10	33.25	33.35	33.25	-2.40	16	2859
09:30:10	33.25	33.35	33.25	-2.40	10	2843
09:30:01	33.30	33.35	33.30	-2.35	1	2833
09:30:00	33.25	33.35	33.25	-2.40	1	2832
09:29:59	33.25	33.30	33.30	-2.35	2	2831
09:29:58	33.25	33.30	33.30	-2.35	2	2829
09:29:52	33.30	33.35	33.25	-2.40	40	2827
09:29:52	33.30	33.35	33.30	-2.35	35	2787
09:29:40	33.35	33.40	33.35	-2.30	14	2752
09:29:37	33.40	33.45	33.40	-2.25	1	2738
09:29:36	33.40	33.45	33.40	-2.25	16	2737
09:29:32	33.40	33.45	33.45	-2.20	1	2721
09:29:19	33.45	33.50	33.45	-2.20	1	2720
09:29:14	33.45	33.50	33.45	-2.20	3	2719
09:29:14	33.45	33.50	33.45	-2.20	1	2716
09:28:57	33.45	33.50	33.45	-2.20	1	2715
09:28:42	33.45	33.50	33.45	-2.20	1	2714
09:27:58	33.45	33.50	33.45	-2.20	1	2713
09:27:54	33.45	33.50	33.45	-2.20	1	2712
09:27:49	33.40	33.50	33.40	-2.25	1	2711
09:27:36	33.40	33.50	33.40	-2.25	3	2710
09:27:29	33.40	33.45	33.45	-2.20	1	2707
09:27:26	33.40	33.45	33.45	-2.20	1	2706
09:27:12	33.40	33.45	33.45	-2.20	2	2705
09:27:07	33.40	33.45	33.45	-2.20	2	2703
09:26:58	33.45	33.50	33.45	-2.20	5	2701
09:26:29	33.40	33.45	33.45	-2.20	1	2696
09:26:06	33.40	33.45	33.45	-2.20	1	2695
09:25:36	33.35	33.40	33.40	-2.25	2	2694
09:25:29	33.30	33.35	33.35	-2.30	25	2692
09:25:24	33.30	33.35	33.30	-2.35	1	2667
09:25:18	33.30	33.35	33.35	-2.30	1	2666
09:25:00	33.30	33.40	33.30	-2.35	2	2665
09:24:59	33.25	33.30	33.30	-2.35	2	2663
09:24:57	33.25	33.30	33.30	-2.35	2	2661
09:24:49	33.25	33.30	33.30	-2.35	1	2659
09:24:44	33.25	33.30	33.30	-2.35	1	2658
09:24:41	33.25	33.30	33.30	-2.35	1	2657
09:24:37	33.30	33.35	33.30	-2.35	41	2656
09:24:36	33.35	33.40	33.35	-2.30	7	2615
09:24:36	33.35	33.40	33.35	-2.30	2	2608
09:24:36	33.35	33.40	33.35	-2.30	17	2606
09:24:35	33.35	33.40	33.40	-2.25	5	2589
09:24:25	33.40	33.45	33.40	-2.25	1	2584
09:24:25	33.35	33.40	33.40	-2.25	1	2583
09:24:12	33.35	33.40	33.40	-2.25	1	2582
09:24:10	33.40	33.45	33.40	-2.25	28	2581
09:24:04	33.45	33.50	33.45	-2.20	2	2553
09:24:01	33.40	33.45	33.45	-2.20	5	2551
09:23:20	33.45	33.50	33.45	-2.20	1	2546
09:23:20	33.45	33.50	33.45	-2.20	7	2545
09:23:20	33.45	33.50	33.45	-2.20	2	2538
09:23:18	33.50	33.55	33.50	-2.15	1	2536
09:23:18	33.45	33.50	33.50	-2.15	1	2535
09:23:17	33.45	33.50	33.50	-2.15	2	2534
09:23:16	33.45	33.50	33.50	-2.15	1	2532
09:23:15	33.45	33.50	33.50	-2.15	1	2531
09:23:07	33.45	33.50	33.50	-2.15	1	2530
09:22:57	33.50	33.55	33.50	-2.15	29	2529
09:22:51	33.45	33.50	33.50	-2.15	5	2500
09:22:47	33.45	33.50	33.50	-2.15	2	2495
09:22:44	33.45	33.50	33.50	-2.15	1	2493
09:22:43	33.45	33.50	33.50	-2.15	3	2492
09:22:35	33.45	33.50	33.50	-2.15	1	2489
09:22:27	33.45	33.50	33.50	-2.15	2	2488
09:22:16	33.45	33.50	33.50	-2.15	5	2486
09:22:07	33.45	33.50	33.45	-2.20	1	2481
09:21:59	33.40	33.45	33.45	-2.20	1	2480
09:21:54	33.40	33.45	33.45	-2.20	1	2479
09:21:51	33.40	33.45	33.45	-2.20	1	2478
09:21:47	33.45	33.50	33.45	-2.20	1	2477
09:21:25	33.45	33.50	33.45	-2.20	1	2476
09:21:16	33.45	33.50	33.45	-2.20	1	2475
09:21:04	33.45	33.50	33.45	-2.20	5	2474
09:20:58	33.45	33.50	33.45	-2.20	1	2469
09:20:54	33.45	33.50	33.45	-2.20	1	2468
09:20:33	33.40	33.45	33.45	-2.20	1	2467
09:20:32	33.40	33.45	33.45	-2.20	1	2466
09:20:30	33.45	33.50	33.45	-2.20	1	2465
09:20:27	33.45	33.50	33.45	-2.20	1	2464
09:20:19	33.45	33.50	33.45	-2.20	5	2463
09:20:17	33.45	33.50	33.45	-2.20	1	2458
09:20:17	33.45	33.50	33.50	-2.15	5	2457
09:20:16	33.45	33.50	33.45	-2.20	3	2452
09:20:16	33.40	33.45	33.45	-2.20	2	2449
09:20:07	33.45	33.50	33.45	-2.20	1	2447
09:20:04	33.40	33.45	33.45	-2.20	1	2446
09:20:02	33.40	33.45	33.45	-2.20	1	2445
09:19:59	33.45	33.50	33.45	-2.20	3	2444
09:19:58	33.45	33.50	33.45	-2.20	1	2441
09:19:50	33.40	33.45	33.45	-2.20	5	2440
09:19:45	33.40	33.45	33.45	-2.20	1	2435
09:19:38	33.40	33.45	33.45	-2.20	1	2434
09:19:29	33.40	33.45	33.40	-2.25	1	2433
09:19:18	33.40	33.45	33.45	-2.20	3	2432
09:19:16	33.40	33.45	33.45	-2.20	1	2429
09:19:10	33.45	33.50	33.45	-2.20	1	2428
09:19:05	33.40	33.50	33.50	-2.15	1	2427
09:19:05	33.40	33.50	33.50	-2.15	1	2426
09:18:58	33.45	33.50	33.45	-2.20	1	2425
09:18:43	33.40	33.45	33.45	-2.20	2	2424
09:18:36	33.35	33.40	33.40	-2.25	2	2422
09:18:31	33.35	33.40	33.35	-2.30	1	2420
09:18:22	33.30	33.35	33.35	-2.30	5	2419
09:18:20	33.30	33.35	33.35	-2.30	1	2414
09:18:04	33.35	33.40	33.35	-2.30	4	2413
09:17:58	33.30	33.40	33.40	-2.25	1	2409
09:17:52	33.35	33.40	33.35	-2.30	5	2408
09:17:46	33.30	33.40	33.30	-2.35	1	2403
09:17:46	33.30	33.40	33.30	-2.35	3	2402
09:17:36	33.30	33.40	33.30	-2.35	2	2399
09:17:30	33.30	33.35	33.35	-2.30	6	2397
09:17:20	33.30	33.35	33.30	-2.35	1	2391
09:17:19	33.30	33.35	33.30	-2.35	2	2390
09:17:00	33.25	33.30	33.30	-2.35	1	2388
09:16:52	33.25	33.30	33.30	-2.35	2	2387
09:16:51	33.30	33.35	33.30	-2.35	3	2385
09:16:48	33.30	33.35	33.30	-2.35	1	2382
09:16:29	33.25	33.30	33.30	-2.35	6	2381
09:16:29	33.25	33.30	33.30	-2.35	1	2375
09:16:25	33.25	33.30	33.30	-2.35	1	2374
09:16:19	33.20	33.25	33.25	-2.40	7	2373
09:16:12	33.20	33.25	33.25	-2.40	1	2366
09:16:09	33.25	33.30	33.25	-2.40	14	2365
09:16:09	33.25	33.30	33.25	-2.40	1	2351
09:16:09	33.25	33.30	33.25	-2.40	4	2350
09:16:09	33.25	33.30	33.25	-2.40	2	2346
09:16:09	33.30	33.35	33.30	-2.35	41	2344
09:16:09	33.30	33.35	33.35	-2.30	1	2303
09:16:03	33.35	33.40	33.35	-2.30	7	2302
09:16:03	33.35	33.40	33.35	-2.30	2	2295
09:16:02	33.35	33.40	33.35	-2.30	4	2293
09:16:02	33.40	33.45	33.40	-2.25	3	2289
09:16:02	33.40	33.50	33.40	-2.25	43	2286
09:15:52	33.45	33.50	33.45	-2.20	1	2243
09:15:51	33.45	33.50	33.45	-2.20	4	2242
09:15:50	33.45	33.50	33.45	-2.20	1	2238
09:15:50	33.45	33.50	33.45	-2.20	1	2237
09:15:47	33.45	33.50	33.50	-2.15	1	2236
09:15:34	33.40	33.45	33.45	-2.20	3	2235
09:15:33	33.40	33.45	33.45	-2.20	1	2232
09:15:22	33.40	33.45	33.45	-2.20	2	2231
09:15:19	33.40	33.45	33.40	-2.25	2	2229
09:15:18	33.40	33.45	33.40	-2.25	1	2227
09:15:15	33.40	33.45	33.40	-2.25	13	2226
09:14:45	33.45	33.50	33.40	-2.25	4	2213
09:14:45	33.45	33.50	33.45	-2.20	10	2209
09:14:44	33.45	33.50	33.45	-2.20	1	2199
09:14:31	33.45	33.50	33.45	-2.20	4	2198
09:14:30	33.45	33.50	33.45	-2.20	1	2194
09:14:22	33.50	33.55	33.50	-2.15	2	2193
09:14:22	33.50	33.55	33.50	-2.15	1	2191
09:14:22	33.50	33.55	33.50	-2.15	2	2190
09:14:19	33.45	33.55	33.45	-2.20	1	2188
09:14:17	33.50	33.55	33.50	-2.15	8	2187
09:14:17	33.40	33.50	33.50	-2.15	7	2179
09:14:13	33.40	33.50	33.50	-2.15	1	2172
09:14:12	33.45	33.50	33.45	-2.20	1	2171
09:14:02	33.40	33.50	33.50	-2.15	15	2170
09:13:52	33.45	33.50	33.45	-2.20	2	2155
09:13:47	33.40	33.45	33.45	-2.20	5	2153
09:13:47	33.40	33.45	33.45	-2.20	2	2148
09:13:46	33.40	33.45	33.45	-2.20	10	2146
09:13:39	33.40	33.45	33.45	-2.20	2	2136
09:13:37	33.40	33.45	33.45	-2.20	2	2134
09:13:37	33.40	33.45	33.45	-2.20	1	2132
09:13:32	33.40	33.45	33.45	-2.20	1	2131
09:13:26	33.40	33.45	33.45	-2.20	1	2130
09:13:13	33.40	33.45	33.40	-2.25	1	2129
09:13:13	33.40	33.45	33.40	-2.25	2	2128
09:13:02	33.40	33.45	33.45	-2.20	1	2126
09:12:56	33.45	33.50	33.45	-2.20	7	2125
09:12:53	33.45	33.50	33.50	-2.15	1	2118
09:12:35	33.40	33.50	33.50	-2.15	1	2117
09:12:28	33.40	33.45	33.45	-2.20	1	2116
09:12:21	33.45	33.50	33.45	-2.20	2	2115
09:12:21	33.45	33.50	33.50	-2.15	1	2113
09:12:18	33.45	33.50	33.50	-2.15	3	2112
09:12:15	33.45	33.50	33.50	-2.15	1	2109
09:12:10	33.40	33.45	33.45	-2.20	3	2108
09:12:07	33.40	33.50	33.40	-2.25	2	2105
09:12:06	33.35	33.40	33.40	-2.25	4	2103
09:12:06	33.40	33.50	33.40	-2.25	1	2099
09:12:05	33.35	33.45	33.45	-2.20	1	2098
09:12:05	33.35	33.45	33.35	-2.30	2	2097
09:11:57	33.35	33.45	33.45	-2.20	2	2095
09:11:57	33.30	33.45	33.30	-2.35	27	2093
09:11:57	33.30	33.40	33.40	-2.25	105	2066
09:11:57	33.30	33.40	33.30	-2.35	7	1961
09:11:57	33.30	33.40	33.30	-2.35	1	1954
09:11:57	33.35	33.40	33.35	-2.30	9	1953
09:11:57	33.35	33.40	33.40	-2.25	5	1944
09:11:51	33.35	33.40	33.35	-2.30	2	1939
09:11:48	33.35	33.40	33.35	-2.30	1	1937
09:11:47	33.35	33.40	33.40	-2.25	1	1936
09:11:42	33.35	33.40	33.35	-2.30	3	1935
09:11:42	33.35	33.40	33.35	-2.30	4	1932
09:11:28	33.40	33.45	33.40	-2.25	1	1928
09:11:27	33.35	33.40	33.40	-2.25	2	1927
09:11:24	33.40	33.45	33.40	-2.25	1	1925
09:11:23	33.35	33.45	33.35	-2.30	2	1924
09:11:23	33.35	33.40	33.40	-2.25	1	1922
09:11:21	33.35	33.40	33.40	-2.25	1	1921
09:11:18	33.35	33.40	33.40	-2.25	1	1920
09:11:18	33.35	33.40	33.40	-2.25	1	1919
09:11:12	33.35	33.40	33.40	-2.25	1	1918
09:11:08	33.35	33.40	33.40	-2.25	2	1917
09:11:06	33.35	33.40	33.40	-2.25	1	1915
09:11:03	33.35	33.40	33.35	-2.30	10	1914
09:10:56	33.30	33.40	33.40	-2.25	1	1904
09:10:54	33.30	33.40	33.30	-2.35	2	1903
09:10:50	33.30	33.40	33.40	-2.25	2	1901
09:10:50	33.30	33.40	33.40	-2.25	1	1899
09:10:45	33.30	33.40	33.40	-2.25	1	1898
09:10:44	33.35	33.45	33.35	-2.30	20	1897
09:10:44	33.40	33.45	33.40	-2.25	6	1877
09:10:42	33.45	33.50	33.45	-2.20	1	1871
09:10:41	33.40	33.50	33.50	-2.15	1	1870
09:10:37	33.45	33.50	33.45	-2.20	3	1869
09:10:37	33.45	33.50	33.45	-2.20	1	1866
09:10:20	33.40	33.45	33.45	-2.20	1	1865
09:10:17	33.40	33.45	33.45	-2.20	1	1864
09:10:12	33.35	33.45	33.45	-2.20	1	1863
09:10:12	33.40	33.45	33.40	-2.25	1	1862
09:10:08	33.40	33.45	33.40	-2.25	2	1861
09:10:08	33.45	33.50	33.45	-2.20	1	1859
09:10:06	33.40	33.50	33.40	-2.25	2	1858
09:10:04	33.40	33.50	33.40	-2.25	2	1856
09:10:03	33.40	33.50	33.40	-2.25	1	1854
09:09:59	33.45	33.60	33.40	-2.25	12	1853
09:09:59	33.45	33.60	33.45	-2.20	8	1841
09:09:52	33.50	33.60	33.45	-2.20	24	1833
09:09:52	33.50	33.60	33.50	-2.15	4	1809
09:09:49	33.55	33.60	33.55	-2.10	5	1805
09:09:42	33.45	33.55	33.55	-2.10	3	1800
09:09:41	33.45	33.55	33.55	-2.10	10	1797
09:09:40	33.50	33.55	33.50	-2.15	1	1787
09:09:37	33.45	33.50	33.50	-2.15	1	1786
09:09:37	33.45	33.50	33.50	-2.15	1	1785
09:09:36	33.45	33.50	33.50	-2.15	1	1784
09:09:33	33.45	33.50	33.50	-2.15	1	1783
09:09:31	33.50	33.55	33.50	-2.15	4	1782
09:09:31	33.50	33.55	33.50	-2.15	7	1778
09:09:31	33.50	33.55	33.50	-2.15	1	1771
09:09:26	33.45	33.50	33.50	-2.15	1	1770
09:09:20	33.50	33.55	33.50	-2.15	1	1769
09:09:16	33.45	33.50	33.55	-2.10	3	1768
09:09:16	33.45	33.50	33.50	-2.15	2	1765
09:09:12	33.45	33.55	33.45	-2.20	4	1763
09:09:05	33.45	33.60	33.60	-2.05	1	1759
09:09:05	33.45	33.55	33.55	-2.10	5	1758
09:09:05	33.50	33.60	33.50	-2.15	37	1753
09:09:04	33.50	33.60	33.50	-2.15	82	1716
09:09:04	33.50	33.55	33.60	-2.05	2	1634
09:09:04	33.50	33.55	33.55	-2.10	8	1632
09:09:03	33.55	33.60	33.55	-2.10	34	1624
09:09:03	33.55	33.60	33.55	-2.10	6	1590
09:09:02	33.60	33.65	33.60	-2.05	12	1584
09:09:02	33.65	33.70	33.65	-2.00	1	1572
09:09:00	33.60	33.70	33.70	-1.95	1	1571
09:09:00	33.65	33.70	33.65	-2.00	2	1570
09:09:00	33.65	33.70	33.65	-2.00	1	1568
09:08:58	33.65	33.70	33.65	-2.00	1	1567
09:08:58	33.65	33.70	33.65	-2.00	14	1566
09:08:35	33.60	33.65	33.65	-2.00	2	1552
09:08:32	33.60	33.65	33.65	-2.00	1	1550
09:08:26	33.60	33.65	33.65	-2.00	1	1549
09:08:18	33.55	33.60	33.60	-2.05	1	1548
09:08:18	33.55	33.60	33.60	-2.05	1	1547
09:08:18	33.55	33.60	33.60	-2.05	5	1546
09:08:15	33.55	33.60	33.60	-2.05	1	1541
09:08:14	33.55	33.60	33.60	-2.05	1	1540
09:08:14	33.55	33.60	33.55	-2.10	3	1539
09:08:12	33.55	33.60	33.60	-2.05	1	1536
09:08:11	33.55	33.60	33.60	-2.05	1	1535
09:08:10	33.55	33.60	33.60	-2.05	1	1534
09:08:08	33.55	33.60	33.55	-2.10	1	1533
09:08:07	33.55	33.60	33.60	-2.05	1	1532
09:08:07	33.55	33.60	33.60	-2.05	1	1531
09:08:05	33.55	33.60	33.55	-2.10	1	1530
09:07:59	33.55	33.60	33.60	-2.05	1	1529
09:07:38	33.55	33.60	33.55	-2.10	3	1528
09:07:28	33.50	33.60	33.50	-2.15	3	1525
09:07:25	33.50	33.60	33.50	-2.15	2	1522
09:07:24	33.50	33.55	33.60	-2.05	16	1520
09:07:24	33.50	33.55	33.55	-2.10	4	1504
09:07:23	33.50	33.55	33.55	-2.10	3	1500
09:07:23	33.50	33.55	33.50	-2.15	1	1497
09:07:22	33.50	33.55	33.50	-2.15	6	1496
09:07:22	33.50	33.55	33.55	-2.10	1	1490
09:07:21	33.50	33.55	33.55	-2.10	1	1489
09:07:21	33.50	33.55	33.50	-2.15	5	1488
09:07:21	33.50	33.55	33.55	-2.10	1	1483
09:07:17	33.50	33.55	33.50	-2.15	1	1482
09:07:17	33.50	33.55	33.50	-2.15	2	1481
09:07:17	33.50	33.55	33.50	-2.15	20	1479
09:07:14	33.55	33.60	33.50	-2.15	2	1459
09:07:14	33.55	33.60	33.55	-2.10	2	1457
09:07:13	33.55	33.60	33.55	-2.10	1	1455
09:07:13	33.50	33.55	33.55	-2.10	1	1454
09:07:12	33.50	33.55	33.50	-2.15	1	1453
09:07:10	33.55	33.60	33.50	-2.15	13	1452
09:07:10	33.55	33.60	33.55	-2.10	15	1439
09:07:08	33.55	33.60	33.55	-2.10	1	1424
09:07:05	33.55	33.60	33.60	-2.05	1	1423
09:07:04	33.55	33.60	33.60	-2.05	3	1422
09:07:04	33.55	33.60	33.60	-2.05	1	1419
09:06:53	33.55	33.60	33.55	-2.10	1	1418
09:06:51	33.55	33.60	33.60	-2.05	1	1417
09:06:51	33.55	33.60	33.55	-2.10	3	1416
09:06:50	33.55	33.60	33.60	-2.05	2	1413
09:06:49	33.55	33.60	33.60	-2.05	1	1411
09:06:49	33.55	33.65	33.55	-2.10	1	1410
09:06:48	33.55	33.65	33.55	-2.10	1	1409
09:06:47	33.60	33.65	33.60	-2.05	1	1408
09:06:47	33.55	33.60	33.60	-2.05	1	1407
09:06:43	33.55	33.60	33.60	-2.05	1	1406
09:06:41	33.55	33.60	33.60	-2.05	2	1405
09:06:39	33.55	33.60	33.60	-2.05	1	1403
09:06:38	33.55	33.60	33.55	-2.10	1	1402
09:06:36	33.55	33.60	33.60	-2.05	1	1401
09:06:31	33.55	33.60	33.60	-2.05	1	1400
09:06:29	33.60	33.65	33.60	-2.05	1	1399
09:06:27	33.60	33.65	33.60	-2.05	1	1398
09:06:27	33.60	33.65	33.60	-2.05	1	1397
09:06:27	33.55	33.60	33.60	-2.05	1	1396
09:06:25	33.60	33.65	33.60	-2.05	3	1395
09:06:24	33.60	33.65	33.60	-2.05	1	1392
09:06:22	33.60	33.65	33.60	-2.05	1	1391
09:06:21	33.55	33.60	33.60	-2.05	1	1390
09:06:19	33.60	33.65	33.60	-2.05	1	1389
09:06:19	33.55	33.60	33.60	-2.05	1	1388
09:06:18	33.55	33.60	33.60	-2.05	1	1387
09:06:17	33.60	33.65	33.60	-2.05	1	1386
09:06:17	33.55	33.60	33.60	-2.05	4	1385
09:06:17	33.55	33.60	33.55	-2.10	15	1381
09:06:17	33.55	33.60	33.60	-2.05	1	1366
09:06:16	33.55	33.60	33.60	-2.05	1	1365
09:06:15	33.55	33.60	33.60	-2.05	1	1364
09:06:10	33.55	33.60	33.60	-2.05	1	1363
09:06:07	33.60	33.65	33.60	-2.05	1	1362
09:06:07	33.60	33.65	33.60	-2.05	1	1361
09:06:05	33.60	33.65	33.65	-2.00	1	1360
09:06:05	33.65	33.70	33.60	-2.05	17	1359
09:06:05	33.65	33.70	33.65	-2.00	3	1342
09:06:02	33.60	33.65	33.65	-2.00	1	1339
09:06:02	33.60	33.65	33.65	-2.00	2	1338
09:06:02	33.60	33.65	33.60	-2.05	3	1336
09:05:55	33.65	33.70	33.65	-2.00	1	1333
09:05:52	33.60	33.70	33.60	-2.05	4	1332
09:05:50	33.60	33.70	33.70	-1.95	1	1328
09:05:50	33.60	33.70	33.70	-1.95	1	1327
09:05:48	33.65	33.70	33.65	-2.00	2	1326
09:05:43	33.60	33.70	33.70	-1.95	1	1324
09:05:43	33.65	33.70	33.65	-2.00	30	1323
09:05:40	33.65	33.70	33.70	-1.95	1	1293
09:05:38	33.65	33.70	33.70	-1.95	1	1292
09:05:38	33.70	33.75	33.70	-1.95	1	1291
09:05:38	33.65	33.70	33.70	-1.95	1	1290
09:05:36	33.65	33.70	33.70	-1.95	1	1289
09:05:33	33.65	33.70	33.70	-1.95	1	1288
09:05:31	33.65	33.70	33.70	-1.95	1	1287
09:05:30	33.65	33.70	33.70	-1.95	1	1286
09:05:29	33.65	33.70	33.70	-1.95	1	1285
09:05:26	33.65	33.70	33.70	-1.95	1	1284
09:05:26	33.70	33.75	33.70	-1.95	1	1283
09:05:26	33.65	33.70	33.70	-1.95	2	1282
09:05:25	33.65	33.70	33.70	-1.95	1	1280
09:05:24	33.65	33.70	33.70	-1.95	5	1279
09:05:24	33.65	33.70	33.70	-1.95	2	1274
09:05:22	33.70	33.75	33.70	-1.95	1	1272
09:05:22	33.65	33.70	33.70	-1.95	1	1271
09:05:21	33.70	33.75	33.70	-1.95	1	1270
09:05:21	33.65	33.70	33.70	-1.95	1	1269
09:05:21	33.65	33.70	33.70	-1.95	1	1268
09:05:17	33.65	33.70	33.70	-1.95	2	1267
09:05:15	33.65	33.70	33.70	-1.95	2	1265
09:05:10	33.65	33.70	33.75	-1.90	2	1263
09:05:10	33.65	33.70	33.70	-1.95	1	1261
09:05:10	33.65	33.70	33.65	-2.00	1	1260
09:05:09	33.70	33.75	33.70	-1.95	4	1259
09:05:09	33.65	33.70	33.70	-1.95	1	1255
09:05:09	33.65	33.70	33.70	-1.95	2	1254
09:05:06	33.65	33.70	33.65	-2.00	1	1252
09:05:06	33.65	33.70	33.70	-1.95	2	1251
09:05:06	33.65	33.70	33.65	-2.00	1	1249
09:05:01	33.65	33.70	33.70	-1.95	1	1248
09:05:01	33.65	33.70	33.70	-1.95	1	1247
09:05:01	33.65	33.70	33.65	-2.00	1	1246
09:04:58	33.65	33.70	33.70	-1.95	1	1245
09:04:57	33.65	33.70	33.70	-1.95	2	1244
09:04:57	33.65	33.70	33.70	-1.95	1	1242
09:04:56	33.65	33.70	33.70	-1.95	2	1241
09:04:55	33.65	33.70	33.70	-1.95	1	1239
09:04:55	33.65	33.70	33.70	-1.95	1	1238
09:04:50	33.70	33.75	33.70	-1.95	15	1237
09:04:50	33.70	33.75	33.70	-1.95	1	1222
09:04:50	33.70	33.75	33.70	-1.95	6	1221
09:04:50	33.70	33.75	33.70	-1.95	6	1215
09:04:50	33.70	33.75	33.70	-1.95	2	1209
09:04:50	33.70	33.75	33.70	-1.95	1	1207
09:04:49	33.70	33.80	33.70	-1.95	3	1206
09:04:46	33.80	33.85	33.80	-1.85	2	1203
09:04:46	33.70	33.75	33.80	-1.85	11	1201
09:04:46	33.70	33.75	33.75	-1.90	1	1190
09:04:44	33.70	33.75	33.70	-1.95	1	1189
09:04:44	33.70	33.75	33.75	-1.90	1	1188
09:04:41	33.70	33.75	33.75	-1.90	1	1187
09:04:41	33.75	33.80	33.75	-1.90	18	1186
09:04:41	33.75	33.80	33.75	-1.90	2	1168
09:04:39	33.80	33.85	33.80	-1.85	33	1166
09:04:39	33.80	33.85	33.80	-1.85	10	1133
09:04:36	33.80	33.85	33.85	-1.80	3	1123
09:04:34	33.85	33.90	33.85	-1.80	2	1120
09:04:31	33.80	33.90	33.90	-1.75	2	1118
09:04:31	33.80	33.85	33.85	-1.80	1	1116
09:04:28	33.80	33.85	33.85	-1.80	1	1115
09:04:24	33.80	33.85	33.80	-1.85	2	1114
09:04:24	33.80	33.85	33.85	-1.80	1	1112
09:04:24	33.85	33.90	33.85	-1.80	27	1111
09:04:23	33.90	33.95	33.90	-1.75	1	1084
09:04:23	33.85	33.90	33.90	-1.75	1	1083
09:04:18	33.85	33.90	33.90	-1.75	1	1082
09:04:12	33.85	33.90	33.85	-1.80	3	1081
09:04:11	33.85	33.90	33.90	-1.75	1	1078
09:04:10	33.85	33.90	33.90	-1.75	2	1077
09:04:09	33.85	33.90	33.85	-1.80	4	1075
09:04:09	33.85	33.90	33.90	-1.75	2	1071
09:04:07	33.90	33.95	33.90	-1.75	2	1069
09:04:05	33.90	33.95	33.90	-1.75	1	1067
09:04:04	33.90	33.95	33.90	-1.75	1	1066
09:04:02	33.90	33.95	33.90	-1.75	1	1065
09:03:57	33.90	33.95	33.90	-1.75	2	1064
09:03:55	33.85	33.90	33.90	-1.75	1	1062
09:03:55	33.85	33.90	33.90	-1.75	1	1061
09:03:53	33.90	33.95	33.90	-1.75	4	1060
09:03:20	33.85	33.95	33.85	-1.80	1	1056
09:03:20	33.80	33.85	33.95	-1.70	3	1055
09:03:20	33.80	33.85	33.90	-1.75	5	1052
09:03:20	33.80	33.85	33.85	-1.80	2	1047
09:03:17	33.80	33.85	33.85	-1.80	1	1045
09:03:16	33.85	33.90	33.85	-1.80	1	1044
09:03:12	33.80	33.90	33.80	-1.85	3	1043
09:03:12	33.85	33.90	33.85	-1.80	5	1040
09:03:10	33.85	33.90	33.85	-1.80	3	1035
09:03:08	33.85	33.90	33.90	-1.75	5	1032
09:03:06	33.85	33.90	33.85	-1.80	1	1027
09:03:02	33.80	33.85	33.85	-1.80	8	1026
09:02:57	33.80	33.85	33.85	-1.80	5	1018
09:02:54	33.80	33.85	33.80	-1.85	1	1013
09:02:53	33.80	33.85	33.80	-1.85	1	1012
09:02:47	33.80	33.85	33.80	-1.85	8	1011
09:02:47	33.80	33.85	33.85	-1.80	1	1003
09:02:36	33.80	33.90	33.75	-1.90	3	1002
09:02:36	33.80	33.90	33.80	-1.85	2	999
09:02:36	33.80	33.90	33.80	-1.85	1	997
09:02:35	33.75	33.80	33.80	-1.85	8	996
09:02:35	33.75	33.80	33.80	-1.85	1	988
09:02:30	33.70	33.75	33.75	-1.90	3	987
09:02:29	33.70	33.75	33.75	-1.90	1	984
09:02:27	33.70	33.75	33.75	-1.90	1	983
09:02:26	33.70	33.75	33.75	-1.90	2	982
09:02:26	33.70	33.75	33.70	-1.95	1	980
09:02:26	33.70	33.75	33.75	-1.90	1	979
09:02:21	33.70	33.75	33.70	-1.95	11	978
09:02:21	33.70	33.75	33.75	-1.90	1	967
09:02:19	33.70	33.75	33.75	-1.90	1	966
09:02:18	33.75	33.80	33.75	-1.90	59	965
09:02:18	33.75	33.80	33.75	-1.90	15	906
09:02:17	33.75	33.80	33.80	-1.85	1	891
09:02:16	33.75	33.80	33.80	-1.85	2	890
09:02:16	33.75	33.80	33.80	-1.85	2	888
09:02:16	33.80	33.85	33.80	-1.85	43	886
09:02:16	33.80	33.85	33.80	-1.85	20	843
09:02:16	33.80	33.85	33.85	-1.80	1	823
09:02:16	33.85	33.90	33.85	-1.80	26	822
09:02:16	33.85	33.90	33.85	-1.80	4	796
09:02:14	33.90	33.95	33.90	-1.75	14	792
09:02:14	33.90	33.95	33.90	-1.75	1	778
09:02:14	33.90	33.95	33.90	-1.75	1	777
09:02:14	33.90	33.95	33.90	-1.75	13	776
09:02:13	33.90	33.95	33.90	-1.75	1	763
09:02:12	33.90	33.95	33.95	-1.70	1	762
09:02:12	33.90	33.95	33.95	-1.70	1	761
09:02:10	33.90	33.95	33.95	-1.70	1	760
09:02:10	33.90	33.95	33.95	-1.70	1	759
09:02:05	33.95	34.00	33.95	-1.70	1	758
09:02:04	33.95	34.00	33.95	-1.70	1	757
09:02:04	33.95	34.00	33.95	-1.70	1	756
09:02:01	33.90	34.00	34.00	-1.65	1	755
09:02:00	33.95	34.00	33.95	-1.70	9	754
09:02:00	34.00	34.05	34.00	-1.65	1	745
09:02:00	33.95	34.05	33.95	-1.70	1	744
09:02:00	34.00	34.05	34.00	-1.65	1	743
09:01:58	33.95	34.00	34.00	-1.65	1	742
09:01:58	33.95	34.00	33.95	-1.70	1	741
09:01:58	33.95	34.00	34.00	-1.65	1	740
09:01:56	33.95	34.00	34.00	-1.65	1	739
09:01:54	33.95	34.00	34.00	-1.65	2	738
09:01:54	33.95	34.00	34.00	-1.65	2	736
09:01:54	33.95	34.00	34.00	-1.65	1	734
09:01:53	33.95	34.00	34.00	-1.65	2	733
09:01:52	33.95	34.00	34.00	-1.65	1	731
09:01:52	33.95	34.00	34.00	-1.65	1	730
09:01:42	33.90	34.05	34.05	-1.60	1	729
09:01:40	34.00	34.05	34.00	-1.65	2	728
09:01:40	34.00	34.05	34.00	-1.65	1	726
09:01:40	33.90	34.00	34.00	-1.65	2	725
09:01:40	33.90	34.00	34.00	-1.65	4	723
09:01:40	33.90	34.00	34.00	-1.65	3	719
09:01:39	33.90	34.00	33.90	-1.75	1	716
09:01:36	33.95	34.00	33.95	-1.70	5	715
09:01:36	33.95	34.00	33.95	-1.70	7	710
09:01:32	34.05	34.10	34.05	-1.60	1	703
09:01:32	34.05	34.10	34.05	-1.60	1	702
09:01:32	34.05	34.10	34.05	-1.60	1	701
09:01:31	34.00	34.10	34.00	-1.65	4	700
09:01:25	34.05	34.20	34.00	-1.65	7	696
09:01:25	34.05	34.20	34.05	-1.60	1	689
09:01:25	33.95	34.15	34.20	-1.45	4	688
09:01:25	33.95	34.15	34.15	-1.50	2	684
09:01:25	34.00	34.15	34.00	-1.65	1	682
09:01:22	33.95	34.10	33.95	-1.70	5	681
09:01:21	33.95	34.05	34.05	-1.60	1	676
09:01:21	33.90	34.10	33.90	-1.75	12	675
09:01:21	33.90	34.00	34.00	-1.65	25	663
09:01:19	33.90	33.95	33.95	-1.70	1	638
09:01:15	33.85	33.90	33.90	-1.75	10	637
09:01:12	33.90	33.95	33.90	-1.75	7	627
09:01:12	33.80	33.85	33.90	-1.75	1	620
09:01:12	33.80	33.85	33.85	-1.80	12	619
09:01:12	33.80	33.85	33.85	-1.80	1	607
09:01:11	33.90	33.95	33.85	-1.80	11	606
09:01:11	33.90	33.95	33.90	-1.75	3	595
09:01:11	33.85	33.90	33.90	-1.75	2	592
09:01:11	33.85	33.90	33.90	-1.75	1	590
09:01:10	33.85	33.90	33.90	-1.75	1	589
09:01:10	33.85	33.90	33.90	-1.75	2	588
09:01:09	33.85	33.90	33.90	-1.75	2	586
09:01:09	33.85	33.90	33.90	-1.75	1	584
09:01:02	33.90	33.95	33.90	-1.75	3	583
09:01:02	33.90	34.00	33.90	-1.75	2	580
09:00:57	33.90	34.00	33.90	-1.75	3	578
09:00:57	33.90	34.00	33.90	-1.75	1	575
09:00:56	33.85	34.00	34.00	-1.65	10	574
09:00:53	33.90	34.00	33.90	-1.75	1	564
09:00:53	33.80	33.90	33.90	-1.75	1	563
09:00:53	33.85	33.90	33.85	-1.80	3	562
09:00:52	33.85	33.90	33.85	-1.80	11	559
09:00:52	33.85	33.90	33.85	-1.80	1	548
09:00:48	33.90	34.00	33.90	-1.75	1	547
09:00:47	33.85	34.00	33.85	-1.80	3	546
09:00:47	33.85	34.00	33.85	-1.80	2	543
09:00:47	33.85	34.00	33.85	-1.80	1	541
09:00:45	33.85	33.90	33.90	-1.75	1	540
09:00:44	33.85	34.00	33.85	-1.80	7	539
09:00:44	33.85	33.90	33.90	-1.75	1	532
09:00:44	33.90	33.95	33.90	-1.75	1	531
09:00:43	33.85	34.00	33.85	-1.80	2	530
09:00:42	33.85	33.90	33.90	-1.75	1	528
09:00:41	33.85	33.90	33.85	-1.80	2	527
09:00:41	33.85	33.90	33.85	-1.80	3	525
09:00:35	33.85	33.90	33.85	-1.80	1	522
09:00:35	33.85	33.90	33.85	-1.80	1	521
09:00:35	33.80	33.85	33.85	-1.80	5	520
09:00:35	33.80	33.85	33.80	-1.85	10	515
09:00:35	33.85	33.90	33.85	-1.80	54	505
09:00:35	33.85	33.90	33.90	-1.75	1	451
09:00:34	33.85	33.95	33.95	-1.70	1	450
09:00:34	33.90	33.95	33.90	-1.75	66	449
09:00:33	33.95	34.00	33.95	-1.70	2	383
09:00:31	33.95	34.00	33.95	-1.70	46	381
09:00:30	33.95	34.00	34.00	-1.65	1	335
09:00:30	33.95	34.00	34.00	-1.65	1	334
09:00:28	33.95	34.00	34.00	-1.65	1	333
09:00:25	33.95	34.00	34.00	-1.65	1	332
09:00:25	33.95	34.00	34.00	-1.65	1	331
09:00:24	34.00	34.10	34.00	-1.65	44	330
09:00:24	34.00	34.10	34.00	-1.65	9	286
09:00:22	34.05	34.10	34.05	-1.60	14	277
09:00:22	34.10	34.15	34.10	-1.55	6	263
09:00:22	34.10	34.15	34.10	-1.55	11	257
09:00:22	34.10	34.15	34.10	-1.55	5	246
09:00:22	34.10	34.15	34.15	-1.50	1	241
09:00:21	34.10	34.15	34.10	-1.55	1	240
09:00:20	34.10	34.20	34.10	-1.55	2	239
09:00:17	34.05	34.20	34.05	-1.60	4	237
09:00:17	34.10	34.20	34.10	-1.55	1	233
09:00:17	34.10	34.20	34.10	-1.55	14	232
09:00:17	34.15	34.25	34.15	-1.50	7	218
09:00:17	34.15	34.25	34.15	-1.50	1	211
09:00:17	34.20	34.25	34.20	-1.45	2	210
09:00:17	34.20	34.25	34.20	-1.45	3	208
09:00:17	34.20	34.25	34.20	-1.45	1	205
09:00:17	--	--	34.20	-1.45	198	204

　

其他人也逛...

MyCard 5000點虛擬點數卡

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

HITACHI日立 7公升舒適節電除濕機 RD-14FR

SONY Xperia 1 VII (12G/256G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Samsung Galaxy A36 5G (8G/128G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

小米 Redmi Buds 6 Lite 藍牙耳機

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

台積電ADR10日上漲6.73美元漲幅...

友達ADR10日上漲0.079美元漲幅2...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧晶華、雲品尾牙圍爐接單暢旺住...
‧台股上漲167點達28568點創新高 ...
‧新台幣午盤升1分暫收31.198元

加密貨幣

比特幣BTC	90186.83	-2,508.40	-2.71%
以太幣ETH	3201.96	-119.24	-3.59%
瑞波幣XRP	2.01	-0.10	-4.67%
比特幣現金BCH	559.58	-25.77	-4.40%
萊特幣LTC	81.00	-5.10	-5.93%
卡達幣ADA	0.426158	-0.04	-9.33%
波場幣TRX	0.279192	0.00	-1.10%
恆星幣XLM	0.240659	-0.01	-5.06%

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。