最新台股大反攻急漲3186點　交易戶數定期定額創高熱門[公告] 亞德客-KY:公告本公司受邀參加香港美銀證券舉辦之法人說明會

更新報價

國泰台灣領袖50 (00922) ETF 上市

39.03 ▲+3.39 +9.51% 4.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.39	12,435	39.03	115	39.04	16	37.83	39.05	37.83	35.64

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	39.03	39.04	39.03	+3.39	24	12435
13:30:00	39.03	39.04	39.03	+3.39	226	12411
13:24:55	39.03	39.04	39.03	+3.39	1	12185
13:24:51	39.03	39.04	39.03	+3.39	1	12184
13:24:34	39.02	39.03	39.03	+3.39	14	12183
13:24:20	39.03	39.04	39.03	+3.39	3	12169
13:24:20	39.03	39.04	39.03	+3.39	1	12166
13:24:19	39.03	39.04	39.03	+3.39	1	12165
13:24:16	39.03	39.04	39.03	+3.39	1	12164
13:24:11	39.03	39.04	39.03	+3.39	1	12163
13:24:03	39.03	39.04	39.03	+3.39	1	12162
13:23:43	39.02	39.04	39.04	+3.40	1	12161
13:23:22	39.04	39.05	39.04	+3.40	1	12160
13:22:59	39.04	39.05	39.04	+3.40	1	12159
13:22:48	39.04	39.05	39.05	+3.41	1	12158
13:22:39	39.04	39.05	39.04	+3.40	1	12157
13:22:28	39.02	39.04	39.04	+3.40	2	12156
13:22:27	39.02	39.04	39.02	+3.38	5	12154
13:22:07	39.02	39.03	39.03	+3.39	1	12149
13:22:06	39.02	39.03	39.03	+3.39	1	12148
13:21:59	39.02	39.03	39.03	+3.39	1	12147
13:21:39	39.02	39.04	39.04	+3.40	2	12146
13:21:24	39.03	39.05	39.03	+3.39	1	12144
13:21:12	39.02	39.05	39.02	+3.38	1	12143
13:21:10	39.02	39.05	39.02	+3.38	1	12142
13:20:59	39.02	39.05	39.02	+3.38	1	12141
13:20:58	39.02	39.05	39.02	+3.38	1	12140
13:20:39	39.02	39.05	39.02	+3.38	1	12139
13:20:12	39.01	39.05	39.05	+3.41	212	12138
13:20:12	39.01	39.04	39.04	+3.40	191	11926
13:20:12	39.01	39.03	39.03	+3.39	128	11735
13:20:12	39.01	39.02	39.02	+3.38	2	11607
13:20:11	39.01	39.02	39.02	+3.38	1	11605
13:20:08	39.01	39.02	39.02	+3.38	2	11604
13:19:51	39.01	39.02	39.01	+3.37	1	11602
13:19:34	39.01	39.02	39.01	+3.37	1	11601
13:19:30	39.01	39.02	39.01	+3.37	1	11600
13:19:27	39.01	39.02	39.01	+3.37	1	11599
13:19:16	39.01	39.02	39.01	+3.37	1	11598
13:19:13	39.01	39.02	39.01	+3.37	1	11597
13:19:10	39.01	39.02	39.02	+3.38	1	11596
13:18:49	38.99	39.02	39.02	+3.38	21	11595
13:18:49	38.99	39.01	39.01	+3.37	38	11574
13:18:49	38.99	39.00	39.00	+3.36	4	11536
13:18:40	38.99	39.00	39.00	+3.36	1	11532
13:18:36	38.99	39.00	39.00	+3.36	1	11531
13:18:36	38.99	39.00	39.00	+3.36	1	11530
13:18:20	38.99	39.00	39.00	+3.36	5	11529
13:18:15	38.99	39.00	38.99	+3.35	4	11524
13:17:53	38.99	39.00	38.99	+3.35	2	11520
13:17:49	38.99	39.00	39.00	+3.36	1	11518
13:17:46	38.99	39.00	39.00	+3.36	10	11517
13:16:31	38.99	39.00	39.00	+3.36	1	11507
13:16:06	38.99	39.00	39.00	+3.36	1	11506
13:16:03	38.99	39.00	39.00	+3.36	1	11505
13:15:50	39.00	39.01	39.00	+3.36	1	11504
13:15:37	39.00	39.01	39.00	+3.36	1	11503
13:15:37	39.00	39.01	39.01	+3.37	5	11502
13:15:23	39.00	39.01	39.01	+3.37	1	11497
13:14:52	38.99	39.00	39.01	+3.37	19	11496
13:14:52	38.99	39.00	39.00	+3.36	7	11477
13:14:38	38.99	39.00	39.00	+3.36	1	11470
13:14:32	38.99	39.00	38.99	+3.35	1	11469
13:14:13	38.99	39.01	38.99	+3.35	1	11468
13:14:00	38.99	39.01	39.01	+3.37	1	11467
13:13:37	38.99	39.00	39.00	+3.36	12	11466
13:13:22	38.99	39.00	38.99	+3.35	2	11454
13:13:20	38.98	38.99	38.99	+3.35	1	11452
13:13:10	38.98	38.99	38.99	+3.35	2	11451
13:13:07	38.98	38.99	38.99	+3.35	1	11449
13:12:53	38.98	38.99	38.99	+3.35	1	11448
13:12:24	38.98	38.99	38.98	+3.34	1	11447
13:11:46	38.98	39.00	39.00	+3.36	4	11446
13:11:46	38.98	39.00	39.00	+3.36	1	11442
13:11:45	39.00	39.01	39.00	+3.36	4	11441
13:11:26	39.00	39.01	39.00	+3.36	1	11437
13:10:38	38.98	39.00	39.00	+3.36	74	11436
13:10:38	38.98	38.99	38.99	+3.35	23	11362
13:10:19	38.98	38.99	38.98	+3.34	3	11339
13:10:10	38.98	38.99	38.98	+3.34	5	11336
13:09:52	38.97	38.98	38.98	+3.34	5	11331
13:09:47	38.97	38.98	38.98	+3.34	1	11326
13:09:39	38.97	38.98	38.97	+3.33	1	11325
13:09:20	38.97	38.98	38.98	+3.34	1	11324
13:08:56	38.96	38.98	38.98	+3.34	1	11323
13:08:52	38.96	38.98	38.98	+3.34	1	11322
13:08:35	38.96	38.97	38.97	+3.33	1	11321
13:08:35	38.96	38.97	38.97	+3.33	1	11320
13:08:34	38.96	38.97	38.97	+3.33	3	11319
13:08:34	38.96	38.97	38.97	+3.33	1	11316
13:08:19	38.96	38.97	38.97	+3.33	1	11315
13:08:03	38.96	38.97	38.97	+3.33	3	11314
13:07:29	38.96	38.97	38.96	+3.32	2	11311
13:07:20	38.96	38.97	38.97	+3.33	1	11309
13:07:04	38.96	38.97	38.97	+3.33	1	11308
13:07:00	38.96	38.97	38.97	+3.33	2	11307
13:06:56	38.96	38.97	38.97	+3.33	11	11305
13:06:53	38.96	38.97	38.96	+3.32	2	11294
13:06:51	38.96	38.97	38.97	+3.33	2	11292
13:06:50	38.96	38.97	38.96	+3.32	1	11290
13:06:47	38.96	38.97	38.96	+3.32	5	11289
13:06:44	38.96	38.97	38.97	+3.33	3	11284
13:06:25	38.96	38.97	38.96	+3.32	10	11281
13:06:08	38.96	38.97	38.96	+3.32	1	11271
13:05:37	38.96	38.97	38.96	+3.32	1	11270
13:05:31	38.96	38.97	38.97	+3.33	2	11269
13:05:01	38.96	38.97	38.97	+3.33	1	11267
13:04:43	38.96	38.97	38.96	+3.32	10	11266
13:04:40	38.96	38.97	38.96	+3.32	5	11256
13:04:28	38.96	38.97	38.96	+3.32	2	11251
13:04:19	38.96	38.97	38.97	+3.33	1	11249
13:03:59	38.96	38.97	38.97	+3.33	1	11248
13:03:52	38.96	38.97	38.96	+3.32	10	11247
13:03:51	38.96	38.97	38.96	+3.32	1	11237
13:03:51	38.96	38.97	38.96	+3.32	1	11236
13:03:43	38.96	38.97	38.96	+3.32	1	11235
13:03:41	38.96	38.97	38.96	+3.32	2	11234
13:03:39	38.96	38.97	38.96	+3.32	5	11232
13:03:18	38.95	38.96	38.96	+3.32	2	11227
13:02:59	38.94	38.96	38.96	+3.32	1	11225
13:02:45	38.94	38.96	38.96	+3.32	1	11224
13:02:37	38.94	38.95	38.95	+3.31	1	11223
13:02:31	38.93	38.95	38.95	+3.31	1	11222
13:02:26	38.95	38.96	38.93	+3.29	3	11221
13:02:26	38.95	38.96	38.95	+3.31	2	11218
13:02:17	38.94	38.96	38.94	+3.30	8	11216
13:02:05	38.95	38.97	38.97	+3.33	1	11208
13:01:56	38.95	38.97	38.95	+3.31	1	11207
13:01:50	38.95	38.97	38.95	+3.31	1	11206
13:01:47	38.95	38.97	38.95	+3.31	3	11205
13:01:47	38.92	38.95	38.95	+3.31	5	11202
13:01:34	38.92	38.95	38.92	+3.28	1	11197
13:01:30	38.92	38.95	38.92	+3.28	1	11196
13:01:29	38.92	38.93	38.93	+3.29	5	11195
13:01:11	38.92	38.97	38.92	+3.28	1	11190
13:01:07	38.91	38.93	38.93	+3.29	1	11189
13:01:04	38.91	38.92	38.92	+3.28	1	11188
13:00:57	38.91	38.93	38.91	+3.27	1	11187
13:00:53	38.91	38.93	38.91	+3.27	1	11186
13:00:48	38.91	38.93	38.91	+3.27	40	11185
13:00:37	38.91	38.93	38.91	+3.27	17	11145
13:00:34	38.91	38.92	38.92	+3.28	1	11128
13:00:34	38.91	38.92	38.92	+3.28	10	11127
13:00:29	38.91	38.92	38.92	+3.28	1	11117
13:00:25	38.91	38.92	38.91	+3.27	4	11116
13:00:19	38.91	38.92	38.91	+3.27	1	11112
13:00:13	38.92	38.93	38.92	+3.28	22	11111
13:00:13	38.92	38.93	38.92	+3.28	13	11089
12:59:59	38.92	38.93	38.93	+3.29	1	11076
12:59:45	38.93	38.98	38.93	+3.29	1	11075
12:59:40	38.93	38.97	38.97	+3.33	1	11074
12:59:37	38.97	38.98	38.97	+3.33	2	11073
12:59:21	38.98	39.00	38.98	+3.34	1	11071
12:59:03	38.92	38.94	38.98	+3.34	2	11070
12:59:03	38.92	38.94	38.97	+3.33	4	11068
12:59:03	38.92	38.94	38.95	+3.31	2	11064
12:59:03	38.92	38.94	38.94	+3.30	1	11062
12:58:47	38.93	38.95	38.93	+3.29	1	11061
12:58:45	38.93	38.95	38.95	+3.31	1	11060
12:58:42	38.93	38.95	38.93	+3.29	1	11059
12:58:41	38.93	38.95	38.93	+3.29	1	11058
12:58:35	38.92	38.95	38.92	+3.28	3	11057
12:58:26	38.85	38.90	38.90	+3.26	1	11054
12:58:22	38.85	38.86	38.88	+3.24	2	11053
12:58:22	38.85	38.86	38.87	+3.23	5	11051
12:58:22	38.85	38.86	38.86	+3.22	4	11046
12:58:18	38.85	38.86	38.86	+3.22	1	11042
12:58:18	38.85	38.86	38.86	+3.22	1	11041
12:58:04	38.85	38.86	38.86	+3.22	1	11040
12:58:03	38.85	38.86	38.86	+3.22	1	11039
12:57:55	38.86	38.87	38.86	+3.22	2	11038
12:57:41	38.86	38.87	38.86	+3.22	1	11036
12:57:37	38.86	38.87	38.86	+3.22	3	11035
12:57:25	38.86	38.87	38.86	+3.22	1	11032
12:56:36	38.85	38.86	38.86	+3.22	4	11031
12:56:29	38.86	38.88	38.86	+3.22	1	11027
12:55:50	38.86	38.88	38.86	+3.22	1	11026
12:55:18	38.86	38.89	38.86	+3.22	1	11025
12:55:15	38.85	38.86	38.86	+3.22	2	11024
12:55:15	38.86	38.89	38.86	+3.22	1	11022
12:55:09	38.86	38.90	38.86	+3.22	1	11021
12:55:04	38.86	38.90	38.86	+3.22	1	11020
12:54:59	38.86	38.90	38.86	+3.22	1	11019
12:54:53	38.85	38.90	38.90	+3.26	1	11018
12:54:51	38.86	38.90	38.86	+3.22	1	11017
12:54:39	38.86	38.90	38.86	+3.22	1	11016
12:54:30	38.89	38.90	38.89	+3.25	1	11015
12:54:08	38.90	38.96	38.90	+3.26	2	11014
12:54:02	38.90	38.92	38.95	+3.31	1	11012
12:54:02	38.90	38.92	38.92	+3.28	1	11011
12:53:58	38.90	38.92	38.90	+3.26	1	11010
12:53:53	38.90	38.95	38.95	+3.31	1	11009
12:53:42	38.92	38.95	38.92	+3.28	1	11008
12:53:31	38.92	38.95	38.92	+3.28	1	11007
12:53:14	38.92	38.95	38.92	+3.28	1	11006
12:53:00	38.92	38.96	38.96	+3.32	5	11005
12:52:39	38.92	38.96	38.96	+3.32	1	11000
12:52:10	38.96	38.97	38.96	+3.32	6	10999
12:52:10	38.96	38.97	38.96	+3.32	13	10993
12:52:09	38.96	38.97	38.96	+3.32	1	10980
12:51:34	38.97	39.00	38.97	+3.33	20	10979
12:51:34	38.98	39.00	38.98	+3.34	20	10959
12:51:25	38.99	39.00	38.99	+3.35	10	10939
12:51:22	38.99	39.00	38.99	+3.35	10	10929
12:51:20	38.99	39.00	39.00	+3.36	1	10919
12:50:48	38.99	39.00	39.00	+3.36	1	10918
12:50:31	39.02	39.05	39.02	+3.38	1	10917
12:50:20	39.03	39.05	39.03	+3.39	3	10916
12:50:12	39.00	39.05	39.00	+3.36	1	10913
12:50:04	39.00	39.05	39.05	+3.41	1	10912
12:49:59	39.03	39.05	39.03	+3.39	1	10911
12:49:59	39.04	39.05	39.04	+3.40	12	10910
12:49:59	39.00	39.03	39.04	+3.40	5	10898
12:49:59	39.00	39.03	39.03	+3.39	1	10893
12:49:20	39.04	39.05	39.04	+3.40	4	10892
12:49:20	39.04	39.05	39.04	+3.40	1	10888
12:49:18	38.96	39.05	38.96	+3.32	3	10887
12:49:06	38.97	39.04	39.04	+3.40	121	10884
12:49:06	38.97	39.03	39.03	+3.39	120	10763
12:49:06	38.97	39.02	39.02	+3.38	121	10643
12:49:06	38.95	39.01	39.01	+3.37	120	10522
12:49:06	38.95	39.00	39.00	+3.36	209	10402
12:49:06	38.94	38.99	38.99	+3.35	1	10193
12:49:06	38.93	38.98	38.98	+3.34	53	10192
12:49:06	38.92	38.95	38.96	+3.32	17	10139
12:49:06	38.92	38.95	38.95	+3.31	11	10122
12:49:06	38.92	38.93	38.94	+3.30	7	10111
12:49:06	38.92	38.93	38.93	+3.29	10	10104
12:49:00	38.92	38.93	38.92	+3.28	1	10094
12:48:46	38.92	38.93	38.92	+3.28	1	10093
12:48:42	38.92	38.93	38.92	+3.28	2	10092
12:48:39	38.92	38.93	38.92	+3.28	8	10090
12:48:10	38.92	38.93	38.93	+3.29	1	10082
12:48:02	38.93	38.94	38.94	+3.30	1	10081
12:47:57	38.93	38.94	38.94	+3.30	2	10080
12:47:39	38.93	38.94	38.94	+3.30	1	10078
12:47:26	38.93	38.94	38.93	+3.29	70	10077
12:47:23	38.92	38.93	38.93	+3.29	6	10007
12:47:07	38.92	38.93	38.92	+3.28	2	10001
12:46:58	38.91	38.92	38.92	+3.28	2	9999
12:46:57	38.91	38.92	38.92	+3.28	1	9997
12:46:52	38.91	38.92	38.91	+3.27	1	9996
12:46:42	38.90	38.91	38.91	+3.27	2	9995
12:46:29	38.90	38.91	38.91	+3.27	2	9993
12:46:13	38.90	38.91	38.90	+3.26	2	9991
12:46:03	38.90	38.91	38.90	+3.26	2	9989
12:46:00	38.90	38.91	38.91	+3.27	1	9987
12:45:53	38.88	38.90	38.90	+3.26	23	9986
12:45:49	38.88	38.89	38.89	+3.25	3	9963
12:45:39	38.88	38.89	38.89	+3.25	7	9960
12:45:29	38.88	38.89	38.89	+3.25	5	9953
12:45:28	38.89	38.90	38.89	+3.25	5	9948
12:44:53	38.89	38.90	38.89	+3.25	10	9943
12:44:35	38.89	38.90	38.89	+3.25	1	9933
12:44:34	38.89	38.90	38.89	+3.25	1	9932
12:44:32	38.89	38.90	38.89	+3.25	1	9931
12:44:27	38.89	38.90	38.89	+3.25	35	9930
12:44:23	38.89	38.90	38.90	+3.26	5	9895
12:43:56	38.89	38.90	38.89	+3.25	1	9890
12:43:40	38.89	38.90	38.90	+3.26	7	9889
12:43:24	38.89	38.90	38.89	+3.25	1	9882
12:42:56	38.89	38.90	38.89	+3.25	1	9881
12:42:51	38.89	38.90	38.89	+3.25	1	9880
12:42:46	38.89	38.90	38.89	+3.25	3	9879
12:42:40	38.89	38.90	38.89	+3.25	10	9876
12:42:33	38.89	38.90	38.89	+3.25	10	9866
12:42:33	38.89	38.90	38.90	+3.26	1	9856
12:42:19	38.89	38.90	38.90	+3.26	3	9855
12:42:03	38.89	38.90	38.89	+3.25	10	9852
12:41:53	38.89	38.90	38.90	+3.26	1	9842
12:41:49	38.89	38.90	38.89	+3.25	1	9841
12:41:44	38.89	38.90	38.90	+3.26	1	9840
12:41:39	38.89	38.90	38.90	+3.26	3	9839
12:41:24	38.89	38.90	38.90	+3.26	1	9836
12:41:15	38.89	38.90	38.90	+3.26	3	9835
12:41:06	38.89	38.90	38.90	+3.26	3	9832
12:41:01	38.89	38.90	38.90	+3.26	2	9829
12:40:41	38.87	38.88	38.88	+3.24	4	9827
12:40:25	38.87	38.88	38.87	+3.23	2	9823
12:40:22	38.87	38.88	38.87	+3.23	1	9821
12:40:21	38.87	38.88	38.87	+3.23	1	9820
12:40:08	38.87	38.88	38.87	+3.23	1	9819
12:40:07	38.87	38.88	38.88	+3.24	1	9818
12:40:03	38.87	38.88	38.88	+3.24	10	9817
12:39:59	38.87	38.88	38.87	+3.23	2	9807
12:39:59	38.85	38.86	38.86	+3.22	2	9805
12:39:35	38.85	38.86	38.85	+3.21	5	9803
12:39:33	38.85	38.86	38.85	+3.21	10	9798
12:39:32	38.85	38.86	38.86	+3.22	5	9788
12:39:24	38.85	38.86	38.85	+3.21	1	9783
12:39:19	38.85	38.86	38.86	+3.22	2	9782
12:38:58	38.85	38.86	38.85	+3.21	6	9780
12:38:58	38.85	38.86	38.85	+3.21	5	9774
12:38:47	38.85	38.86	38.85	+3.21	1	9769
12:38:37	38.83	38.85	38.85	+3.21	20	9768
12:38:25	38.82	38.83	38.85	+3.21	4	9748
12:38:25	38.82	38.83	38.84	+3.20	3	9744
12:38:25	38.82	38.83	38.83	+3.19	3	9741
12:38:16	38.82	38.83	38.82	+3.18	2	9738
12:38:12	38.82	38.83	38.83	+3.19	1	9736
12:37:34	38.82	38.83	38.82	+3.18	1	9735
12:37:07	38.82	38.83	38.82	+3.18	6	9734
12:37:05	38.81	38.82	38.82	+3.18	7	9728
12:36:53	38.81	38.82	38.82	+3.18	2	9721
12:36:51	38.81	38.82	38.81	+3.17	2	9719
12:36:47	38.81	38.82	38.82	+3.18	1	9717
12:36:43	38.81	38.82	38.82	+3.18	1	9716
12:36:42	38.81	38.82	38.82	+3.18	1	9715
12:36:29	38.81	38.82	38.81	+3.17	5	9714
12:36:24	38.81	38.82	38.81	+3.17	2	9709
12:36:22	38.81	38.82	38.82	+3.18	2	9707
12:35:52	38.81	38.82	38.81	+3.17	2	9705
12:35:52	38.80	38.81	38.81	+3.17	2	9703
12:35:35	38.78	38.80	38.80	+3.16	7	9701
12:35:26	38.78	38.80	38.80	+3.16	7	9694
12:35:25	38.79	38.80	38.79	+3.15	1	9687
12:35:10	38.78	38.79	38.80	+3.16	1	9686
12:35:10	38.78	38.79	38.79	+3.15	1	9685
12:34:55	38.78	38.80	38.80	+3.16	1	9684
12:34:50	38.78	38.79	38.79	+3.15	5	9683
12:34:48	38.78	38.79	38.79	+3.15	1	9678
12:34:39	38.78	38.79	38.79	+3.15	3	9677
12:34:23	38.77	38.78	38.78	+3.14	1	9674
12:34:14	38.76	38.77	38.77	+3.13	1	9673
12:34:09	38.77	38.79	38.77	+3.13	4	9672
12:34:04	38.77	38.78	38.78	+3.14	10	9668
12:33:53	38.76	38.78	38.78	+3.14	15	9658
12:33:40	38.76	38.78	38.78	+3.14	2	9643
12:33:27	38.75	38.77	38.77	+3.13	6	9641
12:33:27	38.75	38.77	38.77	+3.13	10	9635
12:33:26	38.75	38.76	38.76	+3.12	15	9625
12:33:21	38.72	38.75	38.75	+3.11	11	9610
12:33:18	38.71	38.74	38.74	+3.10	5	9599
12:33:15	38.70	38.73	38.73	+3.09	45	9594
12:33:08	38.70	38.72	38.72	+3.08	20	9549
12:33:03	38.69	38.71	38.71	+3.07	8	9529
12:32:54	38.69	38.71	38.69	+3.05	10	9521
12:32:50	38.69	38.70	38.70	+3.06	3	9511
12:32:45	38.69	38.70	38.70	+3.06	22	9508
12:32:45	38.69	38.70	38.70	+3.06	8	9486
12:32:05	38.68	38.69	38.69	+3.05	57	9478
12:32:00	38.68	38.69	38.69	+3.05	2	9421
12:31:56	38.68	38.69	38.68	+3.04	1	9419
12:31:51	38.68	38.69	38.68	+3.04	1	9418
12:31:09	38.68	38.69	38.68	+3.04	3	9417
12:30:57	38.67	38.68	38.68	+3.04	7	9414
12:30:48	38.67	38.68	38.68	+3.04	1	9407
12:30:34	38.67	38.68	38.68	+3.04	1	9406
12:30:02	38.67	38.68	38.68	+3.04	1	9405
12:29:36	38.68	38.69	38.68	+3.04	4	9404
12:29:33	38.68	38.69	38.69	+3.05	2	9400
12:29:29	38.67	38.68	38.68	+3.04	1	9398
12:29:23	38.67	38.68	38.68	+3.04	2	9397
12:29:07	38.67	38.68	38.68	+3.04	2	9395
12:28:17	38.67	38.68	38.68	+3.04	1	9393
12:27:51	38.67	38.68	38.68	+3.04	1	9392
12:27:24	38.65	38.67	38.67	+3.03	1	9391
12:27:06	38.65	38.66	38.66	+3.02	120	9390
12:27:06	38.65	38.66	38.66	+3.02	136	9270
12:27:06	38.64	38.65	38.65	+3.01	29	9134
12:27:04	38.64	38.65	38.65	+3.01	2	9105
12:27:04	38.63	38.64	38.64	+3.00	4	9103
12:26:37	38.63	38.64	38.64	+3.00	2	9099
12:25:56	38.61	38.64	38.64	+3.00	36	9097
12:25:54	38.61	38.64	38.61	+2.97	1	9061
12:25:49	38.61	38.63	38.63	+2.99	17	9060
12:25:48	38.61	38.62	38.62	+2.98	7	9043
12:25:03	38.61	38.62	38.61	+2.97	1	9036
12:24:55	38.61	38.62	38.61	+2.97	2	9035
12:24:52	38.61	38.62	38.62	+2.98	1	9033
12:24:43	38.61	38.62	38.62	+2.98	2	9032
12:24:36	38.61	38.62	38.62	+2.98	2	9030
12:24:32	38.61	38.62	38.62	+2.98	1	9028
12:24:19	38.61	38.62	38.61	+2.97	2	9027
12:23:59	38.61	38.62	38.61	+2.97	1	9025
12:23:36	38.61	38.62	38.62	+2.98	1	9024
12:22:57	38.61	38.62	38.62	+2.98	1	9023
12:22:41	38.61	38.62	38.61	+2.97	1	9022
12:22:08	38.61	38.62	38.62	+2.98	2	9021
12:21:25	38.61	38.62	38.61	+2.97	1	9019
12:21:01	38.61	38.62	38.62	+2.98	2	9018
12:20:22	38.59	38.60	38.60	+2.96	7	9016
12:20:18	38.59	38.60	38.59	+2.95	3	9009
12:19:45	38.57	38.58	38.58	+2.94	2	9006
12:19:43	38.57	38.58	38.58	+2.94	1	9004
12:19:40	38.57	38.59	38.60	+2.96	1	9003
12:19:40	38.57	38.59	38.59	+2.95	1	9002
12:19:25	38.57	38.58	38.58	+2.94	26	9001
12:19:01	38.57	38.58	38.58	+2.94	1	8975
12:18:50	38.57	38.58	38.58	+2.94	1	8974
12:18:23	38.57	38.58	38.58	+2.94	2	8973
12:18:09	38.57	38.58	38.58	+2.94	1	8971
12:18:00	38.57	38.58	38.58	+2.94	1	8970
12:17:51	38.55	38.57	38.57	+2.93	3	8969
12:17:31	38.55	38.57	38.57	+2.93	1	8966
12:17:25	38.55	38.57	38.57	+2.93	1	8965
12:17:13	38.55	38.56	38.57	+2.93	1	8964
12:17:13	38.55	38.56	38.56	+2.92	1	8963
12:17:00	38.55	38.56	38.55	+2.91	1	8962
12:15:25	38.55	38.56	38.55	+2.91	1	8961
12:15:02	38.55	38.56	38.56	+2.92	2	8960
12:14:52	38.56	38.57	38.56	+2.92	1	8958
12:14:45	38.56	38.57	38.57	+2.93	2	8957
12:13:55	38.56	38.57	38.56	+2.92	1	8955
12:13:54	38.56	38.57	38.57	+2.93	1	8954
12:13:28	38.56	38.57	38.56	+2.92	1	8953
12:13:23	38.56	38.57	38.56	+2.92	35	8952
12:13:19	38.56	38.57	38.56	+2.92	1	8917
12:13:18	38.56	38.57	38.57	+2.93	2	8916
12:12:45	38.55	38.57	38.57	+2.93	1	8914
12:12:40	38.55	38.57	38.57	+2.93	1	8913
12:12:20	38.55	38.57	38.55	+2.91	23	8912
12:12:16	38.55	38.56	38.57	+2.93	1	8889
12:12:16	38.55	38.56	38.56	+2.92	1	8888
12:12:08	38.55	38.56	38.55	+2.91	1	8887
12:12:08	38.55	38.56	38.55	+2.91	1	8886
12:11:50	38.55	38.56	38.55	+2.91	2	8885
12:11:40	38.55	38.57	38.55	+2.91	1	8883
12:11:33	38.55	38.57	38.55	+2.91	1	8882
12:11:26	38.55	38.57	38.55	+2.91	15	8881
12:11:21	38.55	38.57	38.57	+2.93	1	8866
12:11:14	38.55	38.57	38.57	+2.93	1	8865
12:10:15	38.55	38.57	38.57	+2.93	1	8864
12:09:48	38.55	38.57	38.57	+2.93	2	8863
12:09:43	38.55	38.57	38.57	+2.93	2	8861
12:08:51	38.55	38.57	38.55	+2.91	1	8859
12:08:09	38.55	38.57	38.55	+2.91	1	8858
12:07:37	38.55	38.57	38.55	+2.91	1	8857
12:07:21	38.55	38.57	38.55	+2.91	2	8856
12:07:20	38.55	38.57	38.57	+2.93	2	8854
12:06:37	38.55	38.58	38.55	+2.91	1	8852
12:06:28	38.54	38.58	38.54	+2.90	10	8851
12:06:17	38.54	38.55	38.55	+2.91	1	8841
12:06:05	38.55	38.58	38.54	+2.90	3	8840
12:06:05	38.55	38.58	38.55	+2.91	1	8837
12:05:11	38.54	38.55	38.55	+2.91	1	8836
12:05:02	38.54	38.55	38.54	+2.90	3	8835
12:04:56	38.54	38.55	38.54	+2.90	1	8832
12:04:52	38.54	38.55	38.55	+2.91	2	8831
12:03:19	38.55	38.58	38.55	+2.91	1	8829
12:03:10	38.54	38.55	38.55	+2.91	1	8828
12:03:08	38.54	38.55	38.54	+2.90	3	8827
12:02:56	38.55	38.58	38.55	+2.91	13	8824
12:02:42	38.55	38.56	38.56	+2.92	2	8811
12:02:25	38.56	38.58	38.56	+2.92	10	8809
12:02:25	38.56	38.58	38.58	+2.94	2	8799
12:02:23	38.56	38.58	38.56	+2.92	1	8797
12:01:46	38.56	38.59	38.56	+2.92	1	8796
12:01:31	38.59	38.66	38.59	+2.95	1	8795
12:00:48	38.59	38.67	38.67	+3.03	1	8794
12:00:22	38.59	38.68	38.68	+3.04	1	8793
11:59:56	38.59	38.68	38.68	+3.04	2	8792
11:57:28	38.58	38.68	38.68	+3.04	2	8790
11:56:28	38.58	38.69	38.69	+3.05	1	8788
11:56:08	38.58	38.69	38.69	+3.05	1	8787
11:55:51	38.58	38.68	38.71	+3.07	68	8786
11:55:51	38.58	38.68	38.70	+3.06	24	8718
11:55:51	38.58	38.68	38.68	+3.04	6	8694
11:55:19	38.58	38.67	38.67	+3.03	2	8688
11:55:05	38.58	38.67	38.67	+3.03	1	8686
11:55:00	38.58	38.67	38.67	+3.03	2	8685
11:54:49	38.58	38.67	38.58	+2.94	1	8683
11:54:45	38.58	38.65	38.65	+3.01	1	8682
11:54:25	38.58	38.65	38.65	+3.01	1	8681
11:53:28	38.57	38.67	38.67	+3.03	1	8680
11:52:32	38.55	38.68	38.68	+3.04	2	8679
11:52:23	38.55	38.58	38.58	+2.94	1	8677
11:51:55	38.58	38.65	38.56	+2.92	3	8676
11:51:55	38.58	38.65	38.58	+2.94	2	8673
11:50:34	38.62	38.68	38.56	+2.92	99	8671
11:50:34	38.62	38.68	38.60	+2.96	1	8572
11:50:34	38.62	38.68	38.62	+2.98	1	8571
11:50:11	38.63	38.68	38.63	+2.99	1	8570
11:50:04	38.63	38.68	38.68	+3.04	2	8569
11:50:00	38.63	38.68	38.68	+3.04	1	8567
11:49:35	38.62	38.68	38.68	+3.04	2	8566
11:49:10	38.66	38.68	38.66	+3.02	1	8564
11:49:00	38.60	38.68	38.59	+2.95	68	8563
11:49:00	38.60	38.68	38.60	+2.96	2	8495
11:48:45	38.63	38.66	38.63	+2.99	3	8493
11:48:40	38.63	38.65	38.63	+2.99	1	8490
11:48:17	38.65	38.66	38.63	+2.99	2	8489
11:48:17	38.65	38.66	38.65	+3.01	31	8487
11:48:02	38.66	38.67	38.66	+3.02	2	8456
11:48:02	38.66	38.67	38.67	+3.03	1	8454
11:47:54	38.66	38.67	38.66	+3.02	10	8453
11:47:37	38.66	38.68	38.68	+3.04	2	8443
11:47:34	38.66	38.68	38.66	+3.02	9	8441
11:47:33	38.67	38.68	38.67	+3.03	13	8432
11:47:33	38.67	38.68	38.67	+3.03	7	8419
11:47:22	38.67	38.68	38.68	+3.04	1	8412
11:47:11	38.68	38.69	38.68	+3.04	4	8411
11:46:26	38.68	38.69	38.68	+3.04	3	8407
11:46:22	38.68	38.69	38.68	+3.04	4	8404
11:46:22	38.68	38.69	38.68	+3.04	10	8400
11:46:16	38.69	38.70	38.69	+3.05	10	8390
11:46:16	38.69	38.70	38.69	+3.05	10	8380
11:46:15	38.69	38.70	38.70	+3.06	3	8370
11:46:12	38.69	38.70	38.70	+3.06	1	8367
11:45:46	38.66	38.70	38.71	+3.07	9	8366
11:45:46	38.66	38.70	38.70	+3.06	1	8357
11:45:28	38.70	38.71	38.70	+3.06	20	8356
11:45:28	38.65	38.70	38.70	+3.06	10	8336
11:45:10	38.65	38.66	38.70	+3.06	60	8326
11:45:10	38.65	38.66	38.69	+3.05	18	8266
11:45:10	38.65	38.66	38.68	+3.04	1	8248
11:45:10	38.65	38.66	38.67	+3.03	10	8247
11:45:10	38.65	38.66	38.66	+3.02	9	8237
11:45:09	38.65	38.66	38.66	+3.02	2	8228
11:45:05	38.65	38.66	38.65	+3.01	1	8226
11:44:42	38.65	38.66	38.65	+3.01	1	8225
11:44:37	38.66	38.67	38.66	+3.02	1	8224
11:44:13	38.66	38.67	38.66	+3.02	3	8223
11:43:17	38.66	38.69	38.66	+3.02	1	8220
11:43:06	38.66	38.68	38.68	+3.04	4	8219
11:42:41	38.66	38.68	38.68	+3.04	2	8215
11:42:33	38.66	38.68	38.68	+3.04	1	8213
11:42:17	38.66	38.69	38.66	+3.02	2	8212
11:42:01	38.66	38.68	38.68	+3.04	1	8210
11:41:52	38.66	38.68	38.68	+3.04	1	8209
11:41:28	38.66	38.68	38.66	+3.02	1	8208
11:41:22	38.66	38.68	38.66	+3.02	1	8207
11:40:58	38.66	38.68	38.66	+3.02	1	8206
11:40:13	38.66	38.67	38.69	+3.05	1	8205
11:40:13	38.66	38.67	38.67	+3.03	1	8204
11:39:56	38.67	38.69	38.67	+3.03	1	8203
11:39:33	38.67	38.69	38.67	+3.03	1	8202
11:39:22	38.67	38.70	38.67	+3.03	1	8201
11:39:15	38.69	38.70	38.67	+3.03	2	8200
11:39:15	38.69	38.70	38.68	+3.04	50	8198
11:39:15	38.69	38.70	38.69	+3.05	1	8148
11:38:43	38.67	38.70	38.70	+3.06	8	8147
11:38:01	38.67	38.70	38.70	+3.06	2	8139
11:37:44	38.67	38.70	38.70	+3.06	2	8137
11:36:10	38.66	38.70	38.70	+3.06	1	8135
11:36:05	38.66	38.69	38.69	+3.05	1	8134
11:35:59	38.68	38.69	38.68	+3.04	1	8133
11:35:21	38.68	38.70	38.68	+3.04	1	8132
11:35:21	38.68	38.70	38.68	+3.04	1	8131
11:35:16	38.68	38.70	38.70	+3.06	2	8130
11:34:04	38.68	38.70	38.68	+3.04	1	8128
11:33:08	38.70	38.71	38.70	+3.06	1	8127
11:32:58	38.70	38.71	38.70	+3.06	1	8126
11:32:35	38.65	38.68	38.68	+3.04	1	8125
11:31:28	38.65	38.71	38.71	+3.07	1	8124
11:31:18	38.65	38.69	38.72	+3.08	22	8123
11:31:18	38.65	38.69	38.71	+3.07	1	8101
11:31:18	38.65	38.69	38.70	+3.06	36	8100
11:31:18	38.65	38.69	38.69	+3.05	2	8064
11:30:41	38.65	38.68	38.68	+3.04	1	8062
11:30:20	38.65	38.67	38.68	+3.04	1	8061
11:30:20	38.65	38.67	38.67	+3.03	1	8060
11:29:06	38.65	38.67	38.65	+3.01	4	8059
11:27:52	38.65	38.69	38.69	+3.05	2	8055
11:27:29	38.67	38.69	38.67	+3.03	10	8053
11:27:18	38.67	38.68	38.68	+3.04	3	8043
11:26:56	38.67	38.68	38.68	+3.04	1	8040
11:25:25	38.66	38.68	38.68	+3.04	2	8039
11:24:41	38.65	38.66	38.66	+3.02	2	8037
11:24:18	38.65	38.66	38.66	+3.02	1	8035
11:24:15	38.65	38.70	38.70	+3.06	5	8034
11:24:08	38.66	38.69	38.70	+3.06	4	8029
11:24:08	38.66	38.69	38.69	+3.05	1	8025
11:24:03	38.66	38.69	38.66	+3.02	1	8024
11:24:01	38.66	38.69	38.66	+3.02	1	8023
11:23:48	38.66	38.67	38.68	+3.04	1	8022
11:23:48	38.66	38.67	38.67	+3.03	4	8021
11:23:46	38.65	38.66	38.66	+3.02	8	8017
11:23:41	38.65	38.66	38.66	+3.02	1	8009
11:22:57	38.63	38.66	38.66	+3.02	2	8008
11:22:40	38.65	38.66	38.65	+3.01	1	8006
11:22:40	38.65	38.66	38.65	+3.01	1	8005
11:22:28	38.62	38.66	38.66	+3.02	1	8004
11:22:00	38.60	38.66	38.66	+3.02	1	8003
11:21:54	38.60	38.66	38.66	+3.02	1	8002
11:20:58	38.60	38.64	38.66	+3.02	82	8001
11:20:58	38.60	38.64	38.65	+3.01	15	7919
11:20:58	38.60	38.64	38.64	+3.00	1	7904
11:20:29	38.60	38.63	38.63	+2.99	2	7903
11:20:05	38.58	38.60	38.63	+2.99	8	7901
11:20:05	38.58	38.60	38.62	+2.98	4	7893
11:20:05	38.58	38.60	38.60	+2.96	1	7889
11:19:50	38.54	38.58	38.58	+2.94	1	7888
11:19:45	38.54	38.57	38.61	+2.97	28	7887
11:19:45	38.54	38.57	38.60	+2.96	1	7859
11:19:45	38.54	38.57	38.58	+2.94	4	7858
11:19:45	38.54	38.57	38.57	+2.93	1	7854
11:18:49	38.53	38.58	38.58	+2.94	1	7853
11:18:40	38.58	38.60	38.58	+2.94	1	7852
11:18:36	38.53	38.57	38.60	+2.96	11	7851
11:18:36	38.53	38.57	38.59	+2.95	5	7840
11:18:36	38.53	38.57	38.57	+2.93	2	7835
11:18:00	38.52	38.58	38.58	+2.94	2	7833
11:17:43	38.52	38.59	38.52	+2.88	1	7831
11:16:59	38.52	38.60	38.52	+2.88	5	7830
11:16:50	38.52	38.60	38.52	+2.88	1	7825
11:15:47	38.52	38.60	38.52	+2.88	2	7824
11:15:32	38.52	38.55	38.59	+2.95	1	7822
11:15:32	38.52	38.55	38.55	+2.91	1	7821
11:15:29	38.52	38.53	38.56	+2.92	49	7820
11:15:29	38.52	38.53	38.55	+2.91	3	7771
11:15:29	38.52	38.53	38.53	+2.89	3	7768
11:15:15	38.54	38.55	38.54	+2.90	1	7765
11:14:28	38.55	38.58	38.55	+2.91	1	7764
11:14:11	38.60	38.62	38.60	+2.96	1	7763
11:13:47	38.58	38.63	38.58	+2.94	15	7762
11:13:42	38.62	38.63	38.62	+2.98	3	7747
11:13:42	38.62	38.63	38.62	+2.98	1	7744
11:13:42	38.58	38.62	38.62	+2.98	6	7743
11:13:27	38.60	38.62	38.60	+2.96	3	7737
11:13:24	38.60	38.62	38.60	+2.96	2	7734
11:13:04	38.58	38.60	38.62	+2.98	1	7732
11:13:04	38.58	38.60	38.60	+2.96	1	7731
11:12:32	38.60	38.63	38.60	+2.96	34	7730
11:12:26	38.60	38.63	38.63	+2.99	1	7696
11:12:21	38.61	38.63	38.61	+2.97	2	7695
11:12:15	38.61	38.63	38.63	+2.99	1	7693
11:12:07	38.61	38.63	38.63	+2.99	3	7692
11:11:36	38.61	38.63	38.63	+2.99	1	7689
11:10:56	38.60	38.63	38.63	+2.99	1	7688
11:10:36	38.60	38.63	38.63	+2.99	2	7687
11:09:58	38.61	38.63	38.61	+2.97	5	7685
11:09:50	38.61	38.63	38.61	+2.97	10	7680
11:09:01	38.61	38.63	38.61	+2.97	1	7670
11:08:10	38.61	38.63	38.61	+2.97	1	7669
11:08:08	38.61	38.63	38.63	+2.99	2	7668
11:07:44	38.63	38.65	38.63	+2.99	5	7666
11:07:02	38.63	38.65	38.63	+2.99	1	7661
11:06:13	38.63	38.65	38.63	+2.99	26	7660
11:06:12	38.63	38.65	38.65	+3.01	1	7634
11:06:03	38.63	38.65	38.65	+3.01	1	7633
11:05:40	38.62	38.64	38.65	+3.01	1	7632
11:05:40	38.62	38.64	38.64	+3.00	1	7631
11:05:35	38.62	38.64	38.62	+2.98	1	7630
11:05:08	38.60	38.64	38.60	+2.96	7	7629
11:05:02	38.63	38.64	38.60	+2.96	1	7622
11:05:02	38.63	38.64	38.61	+2.97	1	7621
11:05:02	38.63	38.64	38.63	+2.99	3	7620
11:05:00	38.63	38.64	38.64	+3.00	1	7617
11:04:40	38.65	38.67	38.65	+3.01	1	7616
11:04:39	38.65	38.67	38.65	+3.01	1	7615
11:04:24	38.65	38.67	38.65	+3.01	4	7614
11:03:37	38.67	38.69	38.67	+3.03	3	7610
11:03:12	38.67	38.69	38.69	+3.05	2	7607
11:03:02	38.67	38.69	38.69	+3.05	2	7605
11:01:57	38.67	38.69	38.69	+3.05	1	7603
11:01:42	38.68	38.69	38.68	+3.04	2	7602
11:00:53	38.69	38.71	38.69	+3.05	10	7600
11:00:47	38.70	38.73	38.70	+3.06	9	7590
11:00:34	38.71	38.73	38.73	+3.09	1	7581
11:00:21	38.72	38.73	38.72	+3.08	1	7580
11:00:08	38.72	38.73	38.72	+3.08	10	7579
10:59:58	38.72	38.73	38.72	+3.08	5	7569
10:59:56	38.72	38.73	38.72	+3.08	1	7564
10:59:51	38.72	38.73	38.72	+3.08	2	7563
10:59:46	38.71	38.72	38.72	+3.08	3	7561
10:59:28	38.70	38.71	38.71	+3.07	16	7558
10:59:23	38.70	38.71	38.71	+3.07	1	7542
10:59:19	38.70	38.71	38.71	+3.07	1	7541
10:58:16	38.70	38.71	38.71	+3.07	2	7540
10:58:00	38.70	38.71	38.71	+3.07	1	7538
10:57:56	38.70	38.71	38.71	+3.07	1	7537
10:57:48	38.69	38.70	38.71	+3.07	9	7536
10:57:48	38.69	38.70	38.70	+3.06	12	7527
10:57:44	38.69	38.70	38.70	+3.06	1	7515
10:57:32	38.68	38.69	38.69	+3.05	1	7514
10:57:31	38.68	38.69	38.69	+3.05	2	7513
10:57:23	38.68	38.69	38.68	+3.04	1	7511
10:57:20	38.67	38.68	38.68	+3.04	4	7510
10:56:58	38.66	38.68	38.66	+3.02	1	7506
10:56:53	38.65	38.66	38.66	+3.02	4	7505
10:55:55	38.64	38.65	38.65	+3.01	17	7501
10:55:49	38.63	38.65	38.65	+3.01	2	7484
10:55:48	38.63	38.65	38.65	+3.01	1	7482
10:55:40	38.63	38.65	38.65	+3.01	2	7481
10:55:35	38.63	38.65	38.65	+3.01	1	7479
10:55:07	38.61	38.64	38.65	+3.01	1	7478
10:55:07	38.61	38.64	38.64	+3.00	1	7477
10:55:04	38.61	38.62	38.62	+2.98	1	7476
10:54:59	38.62	38.65	38.62	+2.98	1	7475
10:54:53	38.61	38.62	38.62	+2.98	1	7474
10:54:19	38.61	38.63	38.65	+3.01	5	7473
10:54:19	38.61	38.63	38.64	+3.00	6	7468
10:54:19	38.61	38.63	38.63	+2.99	2	7462
10:54:11	38.61	38.62	38.62	+2.98	1	7460
10:54:10	38.61	38.62	38.62	+2.98	1	7459
10:54:01	38.61	38.62	38.62	+2.98	1	7458
10:53:58	38.61	38.62	38.61	+2.97	5	7457
10:53:30	38.60	38.61	38.61	+2.97	1	7452
10:53:21	38.60	38.61	38.61	+2.97	2	7451
10:53:19	38.60	38.61	38.60	+2.96	1	7449
10:53:07	38.60	38.61	38.60	+2.96	5	7448
10:53:01	38.60	38.61	38.60	+2.96	1	7443
10:52:56	38.60	38.61	38.60	+2.96	5	7442
10:52:54	38.60	38.61	38.60	+2.96	1	7437
10:52:42	38.58	38.59	38.60	+2.96	95	7436
10:52:42	38.58	38.59	38.59	+2.95	5	7341
10:52:41	38.58	38.59	38.58	+2.94	5	7336
10:52:39	38.58	38.59	38.58	+2.94	2	7331
10:51:58	38.58	38.59	38.58	+2.94	1	7329
10:51:28	38.57	38.58	38.58	+2.94	1	7328
10:51:23	38.57	38.58	38.58	+2.94	1	7327
10:51:17	38.55	38.57	38.58	+2.94	12	7326
10:51:17	38.55	38.57	38.57	+2.93	4	7314
10:50:52	38.55	38.57	38.57	+2.93	2	7310
10:50:38	38.55	38.57	38.57	+2.93	1	7308
10:50:27	38.55	38.56	38.57	+2.93	9	7307
10:50:27	38.55	38.56	38.56	+2.92	9	7298
10:50:23	38.55	38.56	38.55	+2.91	11	7289
10:50:23	38.55	38.56	38.55	+2.91	5	7278
10:49:32	38.54	38.55	38.55	+2.91	5	7273
10:48:58	38.55	38.56	38.55	+2.91	3	7268
10:48:42	38.53	38.56	38.56	+2.92	1	7265
10:48:24	38.52	38.56	38.56	+2.92	2	7264
10:47:16	38.56	38.58	38.56	+2.92	1	7262
10:46:56	38.56	38.58	38.56	+2.92	2	7261
10:46:45	38.56	38.58	38.56	+2.92	3	7259
10:46:43	38.56	38.58	38.56	+2.92	4	7256
10:46:36	38.52	38.57	38.57	+2.93	1	7252
10:46:36	38.56	38.57	38.56	+2.92	1	7251
10:46:02	38.51	38.56	38.56	+2.92	21	7250
10:45:56	38.51	38.55	38.55	+2.91	2	7229
10:45:26	38.51	38.55	38.51	+2.87	1	7227
10:45:24	38.51	38.55	38.55	+2.91	1	7226
10:45:12	38.51	38.53	38.55	+2.91	45	7225
10:45:12	38.51	38.53	38.54	+2.90	2	7180
10:45:12	38.51	38.53	38.53	+2.89	2	7178
10:45:02	38.51	38.53	38.54	+2.90	24	7176
10:45:02	38.51	38.53	38.53	+2.89	2	7152
10:44:53	38.50	38.52	38.53	+2.89	30	7150
10:44:53	38.50	38.52	38.52	+2.88	1	7120
10:44:34	38.49	38.51	38.52	+2.88	55	7119
10:44:34	38.49	38.51	38.51	+2.87	7	7064
10:43:28	38.47	38.50	38.51	+2.87	1	7057
10:43:28	38.47	38.50	38.50	+2.86	1	7056
10:42:47	38.50	38.51	38.50	+2.86	1	7055
10:42:19	38.47	38.51	38.51	+2.87	1	7054
10:42:13	38.47	38.48	38.48	+2.84	1	7053
10:42:11	38.48	38.52	38.48	+2.84	9	7052
10:42:05	38.48	38.49	38.50	+2.86	8	7043
10:42:05	38.48	38.49	38.49	+2.85	8	7035
10:42:01	38.48	38.49	38.49	+2.85	1	7027
10:41:54	38.48	38.49	38.49	+2.85	1	7026
10:41:54	38.49	38.52	38.49	+2.85	5	7025
10:41:50	38.49	38.52	38.49	+2.85	1	7020
10:41:49	38.49	38.52	38.49	+2.85	2	7019
10:41:37	38.49	38.51	38.52	+2.88	1	7017
10:41:37	38.49	38.51	38.51	+2.87	4	7016
10:41:00	38.49	38.51	38.51	+2.87	2	7012
10:40:50	38.50	38.51	38.50	+2.86	1	7010
10:40:42	38.50	38.51	38.51	+2.87	1	7009
10:40:22	38.50	38.51	38.51	+2.87	1	7008
10:40:01	38.50	38.51	38.51	+2.87	1	7007
10:39:53	38.49	38.50	38.50	+2.86	1	7006
10:39:34	38.49	38.51	38.51	+2.87	1	7005
10:39:25	38.49	38.51	38.51	+2.87	1	7004
10:39:14	38.49	38.51	38.51	+2.87	1	7003
10:38:32	38.49	38.51	38.51	+2.87	2	7002
10:38:17	38.49	38.51	38.51	+2.87	1	7000
10:37:58	38.49	38.51	38.51	+2.87	1	6999
10:37:49	38.49	38.51	38.51	+2.87	1	6998
10:37:26	38.51	38.52	38.51	+2.87	2	6997
10:37:17	38.51	38.52	38.51	+2.87	3	6995
10:37:07	38.50	38.51	38.51	+2.87	3	6992
10:36:50	38.50	38.51	38.51	+2.87	1	6989
10:36:31	38.50	38.51	38.51	+2.87	1	6988
10:36:25	38.50	38.51	38.51	+2.87	1	6987
10:36:25	38.50	38.51	38.51	+2.87	1	6986
10:36:07	38.50	38.51	38.51	+2.87	1	6985
10:36:04	38.50	38.51	38.51	+2.87	2	6984
10:35:29	38.49	38.50	38.50	+2.86	1	6982
10:35:19	38.49	38.50	38.50	+2.86	2	6981
10:35:13	38.49	38.50	38.50	+2.86	3	6979
10:35:03	38.49	38.50	38.50	+2.86	2	6976
10:34:18	38.49	38.51	38.49	+2.85	1	6974
10:34:14	38.48	38.50	38.50	+2.86	98	6973
10:34:12	38.48	38.49	38.49	+2.85	11	6875
10:33:37	38.47	38.48	38.49	+2.85	1	6864
10:33:37	38.47	38.48	38.48	+2.84	1	6863
10:33:00	38.47	38.48	38.48	+2.84	16	6862
10:32:50	38.46	38.47	38.47	+2.83	2	6846
10:32:46	38.46	38.47	38.46	+2.82	2	6844
10:32:40	38.46	38.47	38.46	+2.82	5	6842
10:32:28	38.46	38.47	38.46	+2.82	1	6837
10:32:08	38.46	38.47	38.46	+2.82	2	6836
10:31:59	38.46	38.47	38.47	+2.83	13	6834
10:31:09	38.46	38.47	38.47	+2.83	2	6821
10:30:37	38.46	38.47	38.47	+2.83	3	6819
10:30:27	38.46	38.47	38.47	+2.83	1	6816
10:29:35	38.45	38.47	38.47	+2.83	3	6815
10:29:23	38.45	38.47	38.45	+2.81	5	6812
10:29:04	38.45	38.46	38.46	+2.82	25	6807
10:28:42	38.45	38.46	38.46	+2.82	2	6782
10:28:38	38.45	38.46	38.45	+2.81	4	6780
10:28:31	38.45	38.46	38.45	+2.81	3	6776
10:27:35	38.45	38.46	38.45	+2.81	1	6773
10:27:13	38.45	38.46	38.45	+2.81	2	6772
10:27:08	38.45	38.46	38.45	+2.81	1	6770
10:27:07	38.45	38.46	38.46	+2.82	1	6769
10:27:02	38.45	38.46	38.45	+2.81	3	6768
10:27:01	38.45	38.46	38.46	+2.82	1	6765
10:26:55	38.45	38.46	38.45	+2.81	5	6764
10:26:48	38.45	38.46	38.46	+2.82	1	6759
10:26:48	38.45	38.46	38.46	+2.82	1	6758
10:26:45	38.45	38.46	38.46	+2.82	5	6757
10:26:15	38.45	38.46	38.46	+2.82	2	6752
10:26:01	38.45	38.46	38.45	+2.81	1	6750
10:26:00	38.45	38.46	38.46	+2.82	1	6749
10:24:44	38.45	38.46	38.45	+2.81	2	6748
10:24:04	38.44	38.45	38.45	+2.81	1	6746
10:23:48	38.44	38.46	38.46	+2.82	2	6745
10:23:09	38.44	38.45	38.45	+2.81	2	6743
10:22:51	38.44	38.46	38.44	+2.80	1	6741
10:22:46	38.44	38.45	38.45	+2.81	26	6740
10:22:34	38.43	38.45	38.43	+2.79	5	6714
10:22:20	38.44	38.45	38.43	+2.79	1	6709
10:22:20	38.44	38.45	38.44	+2.80	1	6708
10:21:48	38.43	38.45	38.43	+2.79	1	6707
10:21:44	38.43	38.44	38.44	+2.80	1	6706
10:21:38	38.41	38.42	38.44	+2.80	5	6705
10:21:38	38.41	38.42	38.43	+2.79	2	6700
10:21:38	38.41	38.42	38.42	+2.78	6	6698
10:21:35	38.41	38.42	38.42	+2.78	2	6692
10:21:21	38.41	38.42	38.42	+2.78	2	6690
10:21:16	38.41	38.42	38.42	+2.78	2	6688
10:20:00	38.40	38.42	38.42	+2.78	1	6686
10:20:00	38.40	38.42	38.40	+2.76	1	6685
10:19:10	38.40	38.44	38.44	+2.80	1	6684
10:18:54	38.40	38.42	38.44	+2.80	1	6683
10:18:54	38.40	38.42	38.42	+2.78	1	6682
10:18:35	38.40	38.41	38.41	+2.77	1	6681
10:17:39	38.40	38.42	38.40	+2.76	1	6680
10:17:39	38.40	38.42	38.40	+2.76	6	6679
10:17:16	38.41	38.42	38.41	+2.77	13	6673
10:17:04	38.41	38.42	38.41	+2.77	2	6660
10:16:27	38.41	38.42	38.42	+2.78	2	6658
10:16:18	38.42	38.45	38.42	+2.78	1	6656
10:16:14	38.43	38.45	38.43	+2.79	12	6655
10:16:09	38.44	38.45	38.44	+2.80	1	6643
10:15:28	38.43	38.46	38.46	+2.82	1	6642
10:15:23	38.45	38.46	38.45	+2.81	25	6641
10:15:19	38.45	38.46	38.46	+2.82	1	6616
10:15:10	38.43	38.45	38.45	+2.81	1	6615
10:14:50	38.44	38.45	38.45	+2.81	1	6614
10:14:45	38.45	38.46	38.45	+2.81	1	6613
10:14:44	38.44	38.45	38.45	+2.81	1	6612
10:14:13	38.44	38.45	38.45	+2.81	3	6611
10:14:00	38.43	38.45	38.45	+2.81	2	6608
10:13:37	38.43	38.45	38.43	+2.79	1	6606
10:13:35	38.43	38.45	38.43	+2.79	1	6605
10:13:09	38.43	38.45	38.43	+2.79	1	6604
10:12:12	38.43	38.45	38.45	+2.81	1	6603
10:11:59	38.45	38.46	38.45	+2.81	1	6602
10:11:33	38.43	38.46	38.46	+2.82	2	6601
10:11:03	38.43	38.46	38.46	+2.82	4	6599
10:10:00	38.43	38.46	38.46	+2.82	1	6595
10:09:09	38.43	38.46	38.46	+2.82	3	6594
10:09:06	38.43	38.46	38.46	+2.82	2	6591
10:08:43	38.46	38.47	38.46	+2.82	1	6589
10:08:36	38.43	38.44	38.46	+2.82	4	6588
10:08:36	38.43	38.44	38.44	+2.80	1	6584
10:07:53	38.46	38.48	38.46	+2.82	1	6583
10:06:55	38.46	38.49	38.46	+2.82	32	6582
10:06:55	38.47	38.49	38.47	+2.83	2	6550
10:06:43	38.47	38.49	38.49	+2.85	1	6548
10:06:39	38.47	38.49	38.49	+2.85	2	6547
10:06:02	38.47	38.50	38.50	+2.86	1	6545
10:04:59	38.47	38.50	38.50	+2.86	1	6544
10:04:41	38.46	38.47	38.47	+2.83	1	6543
10:04:26	38.47	38.50	38.47	+2.83	1	6542
10:04:13	38.47	38.50	38.47	+2.83	1	6541
10:04:12	38.47	38.50	38.50	+2.86	2	6540
10:03:23	38.47	38.50	38.47	+2.83	1	6538
10:03:22	38.47	38.49	38.50	+2.86	32	6537
10:03:22	38.47	38.49	38.49	+2.85	2	6505
10:02:59	38.47	38.49	38.47	+2.83	1	6503
10:02:45	38.47	38.49	38.47	+2.83	1	6502
10:02:35	38.47	38.49	38.47	+2.83	1	6501
10:01:54	38.46	38.49	38.46	+2.82	1	6500
10:01:45	38.46	38.50	38.50	+2.86	2	6499
10:01:26	38.45	38.47	38.47	+2.83	4	6497
10:00:56	38.42	38.46	38.46	+2.82	6	6493
10:00:50	38.39	38.40	38.40	+2.76	1	6487
10:00:48	38.39	38.45	38.45	+2.81	20	6486
10:00:20	38.39	38.42	38.42	+2.78	1	6466
10:00:20	38.39	38.42	38.42	+2.78	1	6465
10:00:06	38.39	38.41	38.42	+2.78	2	6464
10:00:06	38.39	38.41	38.41	+2.77	11	6462
10:00:06	38.39	38.40	38.40	+2.76	8	6451
09:59:38	38.39	38.40	38.39	+2.75	2	6443
09:59:31	38.39	38.40	38.39	+2.75	2	6441
09:59:24	38.39	38.40	38.40	+2.76	1	6439
09:59:18	38.39	38.40	38.40	+2.76	2	6438
09:58:47	38.36	38.39	38.40	+2.76	11	6436
09:58:47	38.36	38.39	38.39	+2.75	2	6425
09:58:00	38.35	38.40	38.40	+2.76	1	6423
09:57:59	38.35	38.40	38.35	+2.71	2	6422
09:57:54	38.35	38.40	38.35	+2.71	5	6420
09:56:52	38.37	38.39	38.40	+2.76	1	6415
09:56:52	38.37	38.39	38.39	+2.75	1	6414
09:56:51	38.37	38.39	38.37	+2.73	9	6413
09:56:49	38.37	38.38	38.38	+2.74	1	6404
09:56:49	38.35	38.37	38.37	+2.73	1	6403
09:56:42	38.35	38.36	38.36	+2.72	3	6402
09:56:28	38.35	38.36	38.36	+2.72	1	6399
09:55:23	38.36	38.42	38.36	+2.72	10	6398
09:55:09	38.41	38.42	38.41	+2.77	1	6388
09:54:51	38.36	38.41	38.41	+2.77	1	6387
09:54:49	38.36	38.40	38.41	+2.77	7	6386
09:54:49	38.36	38.40	38.40	+2.76	9	6379
09:54:24	38.36	38.40	38.40	+2.76	2	6370
09:54:06	38.36	38.40	38.36	+2.72	1	6368
09:53:43	38.36	38.38	38.38	+2.74	5	6367
09:53:43	38.36	38.38	38.38	+2.74	1	6362
09:53:42	38.36	38.37	38.37	+2.73	1	6361
09:53:31	38.36	38.38	38.38	+2.74	2	6360
09:53:31	38.35	38.38	38.38	+2.74	1	6358
09:53:29	38.38	38.40	38.38	+2.74	1	6357
09:53:17	38.38	38.41	38.38	+2.74	1	6356
09:53:15	38.38	38.40	38.40	+2.76	29	6355
09:53:04	38.38	38.40	38.38	+2.74	1	6326
09:53:01	38.38	38.39	38.39	+2.75	2	6325
09:52:56	38.38	38.39	38.38	+2.74	1	6323
09:52:53	38.38	38.39	38.38	+2.74	1	6322
09:52:37	38.39	38.40	38.39	+2.75	1	6321
09:52:33	38.39	38.40	38.40	+2.76	1	6320
09:51:57	38.39	38.41	38.41	+2.77	2	6319
09:51:55	38.40	38.41	38.40	+2.76	1	6317
09:51:54	38.40	38.41	38.40	+2.76	1	6316
09:51:44	38.40	38.41	38.40	+2.76	5	6315
09:51:37	38.40	38.41	38.40	+2.76	1	6310
09:51:37	38.40	38.41	38.41	+2.77	1	6309
09:51:34	38.40	38.41	38.40	+2.76	10	6308
09:51:31	38.41	38.43	38.41	+2.77	4	6298
09:51:24	38.41	38.43	38.41	+2.77	1	6294
09:51:24	38.41	38.42	38.43	+2.79	11	6293
09:51:24	38.41	38.42	38.42	+2.78	5	6282
09:51:07	38.40	38.41	38.40	+2.76	1	6277
09:50:27	38.42	38.45	38.42	+2.78	1	6276
09:50:27	38.43	38.45	38.43	+2.79	1	6275
09:50:20	38.44	38.45	38.44	+2.80	1	6274
09:50:02	38.44	38.46	38.44	+2.80	1	6273
09:50:01	38.45	38.46	38.45	+2.81	1	6272
09:50:01	38.45	38.46	38.46	+2.82	1	6271
09:49:56	38.46	38.50	38.46	+2.82	4	6270
09:49:52	38.46	38.50	38.46	+2.82	1	6266
09:49:49	38.49	38.50	38.49	+2.85	1	6265
09:49:43	38.47	38.49	38.49	+2.85	1	6264
09:49:36	38.46	38.50	38.51	+2.87	10	6263
09:49:36	38.46	38.50	38.50	+2.86	11	6253
09:49:35	38.46	38.50	38.50	+2.86	1	6242
09:49:30	38.46	38.50	38.50	+2.86	2	6241
09:49:25	38.47	38.50	38.47	+2.83	1	6239
09:49:21	38.47	38.50	38.47	+2.83	2	6238
09:48:58	38.47	38.50	38.47	+2.83	1	6236
09:48:49	38.47	38.50	38.50	+2.86	1	6235
09:48:45	38.47	38.50	38.47	+2.83	1	6234
09:48:28	38.47	38.50	38.50	+2.86	1	6233
09:48:20	38.47	38.49	38.49	+2.85	1	6232
09:48:17	38.47	38.48	38.48	+2.84	1	6231
09:48:00	38.47	38.49	38.50	+2.86	12	6230
09:48:00	38.47	38.49	38.49	+2.85	4	6218
09:47:56	38.47	38.48	38.48	+2.84	1	6214
09:47:17	38.47	38.48	38.48	+2.84	7	6213
09:47:04	38.47	38.48	38.48	+2.84	1	6206
09:47:03	38.47	38.48	38.48	+2.84	2	6205
09:47:01	38.47	38.48	38.47	+2.83	10	6203
09:46:47	38.47	38.49	38.47	+2.83	5	6193
09:46:25	38.47	38.49	38.47	+2.83	30	6188
09:46:08	38.47	38.49	38.47	+2.83	1	6158
09:45:59	38.47	38.50	38.47	+2.83	2	6157
09:45:53	38.47	38.50	38.47	+2.83	2	6155
09:45:53	38.47	38.50	38.47	+2.83	2	6153
09:45:52	38.47	38.50	38.47	+2.83	2	6151
09:45:26	38.47	38.51	38.47	+2.83	1	6149
09:45:26	38.47	38.50	38.50	+2.86	52	6148
09:45:18	38.46	38.49	38.49	+2.85	13	6096
09:45:15	38.48	38.49	38.48	+2.84	1	6083
09:45:13	38.46	38.48	38.48	+2.84	38	6082
09:45:13	38.46	38.47	38.47	+2.83	20	6044
09:44:43	38.44	38.47	38.47	+2.83	2	6024
09:44:36	38.44	38.46	38.47	+2.83	1	6022
09:44:36	38.44	38.46	38.46	+2.82	1	6021
09:44:31	38.44	38.46	38.46	+2.82	1	6020
09:44:08	38.44	38.46	38.46	+2.82	1	6019
09:44:05	38.44	38.46	38.46	+2.82	1	6018
09:43:31	38.46	38.47	38.46	+2.82	1	6017
09:43:13	38.46	38.47	38.46	+2.82	1	6016
09:42:23	38.45	38.48	38.48	+2.84	2	6015
09:42:20	38.48	38.49	38.48	+2.84	2	6013
09:42:19	38.44	38.48	38.48	+2.84	23	6011
09:42:09	38.44	38.48	38.48	+2.84	2	5988
09:42:05	38.44	38.48	38.48	+2.84	1	5986
09:41:56	38.44	38.48	38.48	+2.84	1	5985
09:41:22	38.44	38.48	38.48	+2.84	5	5984
09:41:18	38.44	38.47	38.47	+2.83	3	5979
09:41:13	38.44	38.46	38.46	+2.82	1	5976
09:40:57	38.44	38.47	38.47	+2.83	1	5975
09:40:47	38.44	38.47	38.44	+2.80	1	5974
09:40:40	38.44	38.48	38.48	+2.84	23	5973
09:40:36	38.47	38.48	38.47	+2.83	1	5950
09:40:31	38.44	38.48	38.44	+2.80	2	5949
09:39:43	38.46	38.48	38.48	+2.84	2	5947
09:39:38	38.47	38.48	38.49	+2.85	11	5945
09:39:38	38.47	38.48	38.48	+2.84	2	5934
09:39:27	38.48	38.49	38.48	+2.84	1	5932
09:39:13	38.48	38.49	38.48	+2.84	1	5931
09:39:06	38.48	38.49	38.48	+2.84	1	5930
09:38:44	38.49	38.50	38.49	+2.85	1	5929
09:38:29	38.46	38.48	38.49	+2.85	20	5928
09:38:29	38.46	38.48	38.48	+2.84	1	5908
09:38:17	38.46	38.48	38.48	+2.84	1	5907
09:38:15	38.46	38.48	38.46	+2.82	1	5906
09:38:02	38.46	38.48	38.46	+2.82	1	5905
09:37:58	38.46	38.48	38.46	+2.82	3	5904
09:37:56	38.46	38.48	38.46	+2.82	1	5901
09:37:53	38.46	38.49	38.46	+2.82	5	5900
09:37:33	38.49	38.50	38.49	+2.85	12	5895
09:37:33	38.49	38.50	38.49	+2.85	2	5883
09:37:29	38.49	38.50	38.49	+2.85	2	5881
09:37:15	38.49	38.50	38.50	+2.86	2	5879
09:37:12	38.49	38.50	38.49	+2.85	2	5877
09:37:11	38.49	38.50	38.49	+2.85	1	5875
09:37:09	38.49	38.50	38.49	+2.85	4	5874
09:36:41	38.49	38.50	38.50	+2.86	1	5870
09:36:36	38.47	38.50	38.50	+2.86	1	5869
09:36:35	38.48	38.50	38.47	+2.83	29	5868
09:36:35	38.48	38.50	38.48	+2.84	1	5839
09:36:28	38.49	38.50	38.49	+2.85	1	5838
09:36:26	38.48	38.49	38.49	+2.85	1	5837
09:36:17	38.49	38.50	38.49	+2.85	1	5836
09:36:05	38.49	38.50	38.49	+2.85	1	5835
09:36:02	38.49	38.50	38.49	+2.85	7	5834
09:35:50	38.49	38.50	38.49	+2.85	1	5827
09:35:46	38.49	38.50	38.49	+2.85	1	5826
09:35:40	38.49	38.50	38.49	+2.85	1	5825
09:35:39	38.49	38.50	38.49	+2.85	3	5824
09:35:28	38.49	38.50	38.49	+2.85	3	5821
09:35:10	38.49	38.52	38.49	+2.85	4	5818
09:35:01	38.49	38.52	38.49	+2.85	1	5814
09:35:00	38.49	38.52	38.52	+2.88	1	5813
09:34:59	38.49	38.51	38.52	+2.88	23	5812
09:34:59	38.49	38.51	38.51	+2.87	6	5789
09:34:59	38.49	38.50	38.50	+2.86	13	5783
09:34:49	38.49	38.50	38.50	+2.86	1	5770
09:34:48	38.47	38.49	38.50	+2.86	1	5769
09:34:48	38.47	38.49	38.49	+2.85	1	5768
09:34:22	38.47	38.48	38.48	+2.84	2	5767
09:34:21	38.46	38.47	38.47	+2.83	12	5765
09:34:20	38.46	38.47	38.46	+2.82	7	5753
09:34:20	38.46	38.47	38.46	+2.82	8	5746
09:34:18	38.46	38.47	38.46	+2.82	5	5738
09:34:13	38.46	38.47	38.46	+2.82	1	5733
09:33:57	38.46	38.47	38.46	+2.82	2	5732
09:33:55	38.46	38.47	38.46	+2.82	10	5730
09:33:52	38.46	38.47	38.46	+2.82	1	5720
09:33:33	38.46	38.49	38.46	+2.82	10	5719
09:33:30	38.47	38.49	38.47	+2.83	1	5709
09:32:53	38.47	38.49	38.47	+2.83	11	5708
09:32:50	38.47	38.50	38.47	+2.83	1	5697
09:32:44	38.47	38.50	38.47	+2.83	1	5696
09:32:42	38.47	38.50	38.50	+2.86	11	5695
09:32:40	38.46	38.47	38.49	+2.85	1	5684
09:32:40	38.46	38.47	38.47	+2.83	1	5683
09:32:39	38.46	38.47	38.46	+2.82	2	5682
09:32:21	38.45	38.50	38.50	+2.86	2	5680
09:32:20	38.45	38.48	38.48	+2.84	1	5678
09:32:15	38.48	38.50	38.48	+2.84	1	5677
09:32:11	38.48	38.50	38.50	+2.86	2	5676
09:32:09	38.49	38.50	38.49	+2.85	66	5674
09:31:41	38.46	38.50	38.50	+2.86	1	5608
09:31:36	38.46	38.49	38.49	+2.85	10	5607
09:31:13	38.46	38.48	38.48	+2.84	1	5597
09:31:06	38.46	38.48	38.48	+2.84	2	5596
09:30:33	38.46	38.48	38.48	+2.84	15	5594
09:30:27	38.46	38.52	38.52	+2.88	1	5579
09:30:13	38.46	38.52	38.52	+2.88	2	5578
09:30:13	38.46	38.52	38.52	+2.88	1	5576
09:30:11	38.46	38.52	38.46	+2.82	2	5575
09:30:10	38.46	38.52	38.46	+2.82	1	5573
09:30:10	38.46	38.52	38.52	+2.88	1	5572
09:30:06	38.46	38.50	38.50	+2.86	11	5571
09:30:04	38.46	38.50	38.46	+2.82	1	5560
09:30:02	38.46	38.50	38.50	+2.86	1	5559
09:30:00	38.46	38.50	38.50	+2.86	1	5558
09:29:54	38.46	38.50	38.50	+2.86	2	5557
09:29:51	38.46	38.50	38.46	+2.82	5	5555
09:29:43	38.46	38.48	38.48	+2.84	2	5550
09:29:28	38.46	38.50	38.46	+2.82	7	5548
09:29:27	38.46	38.48	38.48	+2.84	2	5541
09:29:26	38.46	38.47	38.47	+2.83	1	5539
09:29:06	38.43	38.52	38.52	+2.88	13	5538
09:29:06	38.43	38.52	38.43	+2.79	5	5525
09:28:49	38.48	38.52	38.48	+2.84	78	5520
09:28:49	38.48	38.52	38.47	+2.83	18	5442
09:28:49	38.48	38.52	38.48	+2.84	2	5424
09:28:25	38.44	38.52	38.53	+2.89	32	5422
09:28:25	38.44	38.52	38.52	+2.88	2	5390
09:28:23	38.44	38.50	38.52	+2.88	36	5388
09:28:23	38.44	38.50	38.51	+2.87	4	5352
09:28:23	38.44	38.50	38.50	+2.86	2	5348
09:28:22	38.42	38.49	38.50	+2.86	128	5346
09:28:22	38.42	38.49	38.49	+2.85	2	5218
09:28:21	38.42	38.49	38.49	+2.85	13	5216
09:28:20	38.42	38.48	38.49	+2.85	121	5203
09:28:20	38.42	38.48	38.48	+2.84	9	5082
09:28:03	38.46	38.49	38.46	+2.82	2	5073
09:28:03	38.47	38.49	38.47	+2.83	103	5071
09:28:02	38.47	38.48	38.48	+2.84	26	4968
09:28:01	38.47	38.48	38.47	+2.83	2	4942
09:28:01	38.47	38.48	38.48	+2.84	1	4940
09:27:27	38.46	38.48	38.48	+2.84	2	4939
09:27:25	38.46	38.47	38.47	+2.83	34	4937
09:27:23	38.46	38.47	38.46	+2.82	1	4903
09:27:18	38.46	38.47	38.47	+2.83	5	4902
09:26:56	38.46	38.47	38.47	+2.83	5	4897
09:26:44	38.46	38.47	38.46	+2.82	2	4892
09:26:43	38.46	38.47	38.46	+2.82	1	4890
09:26:43	38.46	38.47	38.46	+2.82	5	4889
09:26:40	38.46	38.47	38.46	+2.82	1	4884
09:26:35	38.46	38.47	38.46	+2.82	1	4883
09:26:30	38.46	38.47	38.47	+2.83	4	4882
09:26:27	38.46	38.47	38.46	+2.82	1	4878
09:26:21	38.46	38.47	38.46	+2.82	1	4877
09:26:16	38.46	38.47	38.46	+2.82	1	4876
09:26:12	38.46	38.47	38.46	+2.82	2	4875
09:26:07	38.46	38.47	38.46	+2.82	1	4873
09:26:03	38.46	38.47	38.46	+2.82	1	4872
09:25:58	38.46	38.47	38.46	+2.82	1	4871
09:25:56	38.46	38.47	38.46	+2.82	2	4870
09:25:54	38.46	38.47	38.47	+2.83	4	4868
09:25:52	38.46	38.47	38.46	+2.82	1	4864
09:25:48	38.46	38.47	38.46	+2.82	3	4863
09:25:48	38.46	38.47	38.46	+2.82	1	4860
09:25:45	38.46	38.47	38.46	+2.82	1	4859
09:25:43	38.46	38.47	38.46	+2.82	5	4858
09:25:42	38.46	38.47	38.46	+2.82	3	4853
09:25:39	38.46	38.47	38.46	+2.82	1	4850
09:25:35	38.46	38.47	38.46	+2.82	1	4849
09:25:00	38.46	38.48	38.48	+2.84	2	4848
09:24:44	38.46	38.48	38.46	+2.82	1	4846
09:24:44	38.46	38.48	38.48	+2.84	1	4845
09:24:43	38.46	38.48	38.46	+2.82	1	4844
09:24:39	38.46	38.48	38.46	+2.82	3	4843
09:24:26	38.42	38.45	38.45	+2.81	1	4840
09:24:22	38.42	38.45	38.42	+2.78	1	4839
09:24:11	38.45	38.48	38.45	+2.81	3	4838
09:24:11	38.45	38.48	38.45	+2.81	2	4835
09:24:03	38.45	38.48	38.45	+2.81	1	4833
09:23:42	38.45	38.49	38.49	+2.85	1	4832
09:22:59	38.50	38.51	38.50	+2.86	3	4831
09:22:44	38.50	38.51	38.50	+2.86	2	4828
09:22:41	38.50	38.51	38.50	+2.86	2	4826
09:22:41	38.46	38.50	38.50	+2.86	2	4824
09:22:38	38.50	38.51	38.50	+2.86	1	4822
09:22:32	38.50	38.51	38.50	+2.86	1	4821
09:22:27	38.48	38.50	38.50	+2.86	1	4820
09:22:17	38.51	38.53	38.51	+2.87	3	4819
09:22:11	38.51	38.53	38.53	+2.89	2	4816
09:22:02	38.51	38.53	38.51	+2.87	1	4814
09:22:02	38.51	38.52	38.52	+2.88	47	4813
09:22:02	38.50	38.51	38.51	+2.87	6	4766
09:21:55	38.49	38.51	38.49	+2.85	2	4760
09:21:54	38.49	38.50	38.50	+2.86	14	4758
09:21:51	38.49	38.50	38.50	+2.86	1	4744
09:21:44	38.49	38.50	38.49	+2.85	1	4743
09:21:36	38.49	38.50	38.50	+2.86	1	4742
09:21:32	38.49	38.51	38.49	+2.85	10	4741
09:21:30	38.49	38.50	38.50	+2.86	12	4731
09:21:30	38.49	38.50	38.50	+2.86	2	4719
09:21:30	38.49	38.50	38.49	+2.85	1	4717
09:21:30	38.47	38.49	38.49	+2.85	6	4716
09:21:24	38.47	38.48	38.48	+2.84	1	4710
09:21:22	38.47	38.48	38.48	+2.84	1	4709
09:21:19	38.47	38.48	38.47	+2.83	5	4708
09:21:13	38.45	38.49	38.49	+2.85	1	4703
09:20:57	38.45	38.49	38.45	+2.81	2	4702
09:20:56	38.43	38.45	38.45	+2.81	2	4700
09:20:54	38.43	38.45	38.43	+2.79	1	4698
09:20:53	38.43	38.44	38.44	+2.80	2	4697
09:20:35	38.42	38.43	38.43	+2.79	3	4695
09:20:21	38.42	38.48	38.48	+2.84	2	4692
09:20:14	38.43	38.50	38.43	+2.79	2	4690
09:19:59	38.48	38.50	38.48	+2.84	2	4688
09:19:38	38.50	38.51	38.50	+2.86	4	4686
09:19:38	38.50	38.51	38.50	+2.86	1	4682
09:19:30	38.45	38.50	38.50	+2.86	13	4681
09:19:25	38.50	38.52	38.50	+2.86	1	4668
09:19:22	38.50	38.52	38.52	+2.88	1	4667
09:19:18	38.49	38.52	38.52	+2.88	1	4666
09:19:02	38.51	38.52	38.52	+2.88	111	4665
09:18:57	38.51	38.52	38.51	+2.87	1	4554
09:18:55	38.51	38.52	38.51	+2.87	1	4553
09:18:53	38.51	38.52	38.51	+2.87	1	4552
09:18:53	38.51	38.52	38.51	+2.87	1	4551
09:18:50	38.51	38.52	38.51	+2.87	1	4550
09:18:47	38.50	38.52	38.49	+2.85	1	4549
09:18:47	38.50	38.52	38.50	+2.86	1	4548
09:18:37	38.52	38.53	38.52	+2.88	4	4547
09:18:37	38.52	38.53	38.52	+2.88	1	4543
09:18:35	38.52	38.53	38.52	+2.88	1	4542
09:18:34	38.52	38.53	38.52	+2.88	5	4541
09:18:31	38.52	38.53	38.52	+2.88	1	4536
09:18:26	38.51	38.52	38.52	+2.88	2	4535
09:18:21	38.51	38.52	38.52	+2.88	1	4533
09:18:20	38.51	38.52	38.51	+2.87	1	4532
09:18:20	38.51	38.52	38.52	+2.88	3	4531
09:18:12	38.50	38.51	38.51	+2.87	2	4528
09:18:12	38.46	38.50	38.50	+2.86	26	4526
09:18:04	38.49	38.50	38.49	+2.85	1	4500
09:18:02	38.48	38.49	38.49	+2.85	1	4499
09:18:02	38.46	38.48	38.48	+2.84	4	4498
09:17:55	38.47	38.48	38.48	+2.84	1	4494
09:17:55	38.47	38.48	38.47	+2.83	1	4493
09:17:54	38.47	38.48	38.47	+2.83	7	4492
09:17:48	38.46	38.47	38.47	+2.83	1	4485
09:17:41	38.47	38.48	38.47	+2.83	1	4484
09:17:35	38.45	38.46	38.46	+2.82	11	4483
09:17:32	38.44	38.45	38.45	+2.81	17	4472
09:17:32	38.43	38.44	38.44	+2.80	16	4455
09:17:27	38.43	38.44	38.43	+2.79	1	4439
09:17:26	38.43	38.44	38.43	+2.79	1	4438
09:17:26	38.43	38.44	38.43	+2.79	7	4437
09:17:23	38.43	38.44	38.43	+2.79	1	4430
09:17:19	38.43	38.44	38.43	+2.79	1	4429
09:17:13	38.43	38.44	38.43	+2.79	1	4428
09:17:13	38.43	38.44	38.43	+2.79	5	4427
09:17:10	38.43	38.44	38.43	+2.79	2	4422
09:17:10	38.43	38.44	38.43	+2.79	1	4420
09:17:07	38.43	38.44	38.43	+2.79	1	4419
09:17:02	38.42	38.43	38.43	+2.79	11	4418
09:16:59	38.42	38.43	38.43	+2.79	2	4407
09:16:56	38.42	38.43	38.43	+2.79	1	4405
09:16:32	38.44	38.45	38.45	+2.81	44	4404
09:16:32	38.42	38.44	38.44	+2.80	32	4360
09:16:27	38.43	38.44	38.44	+2.80	1	4328
09:16:27	38.43	38.44	38.43	+2.79	2	4327
09:16:26	38.43	38.44	38.43	+2.79	2	4325
09:16:23	38.43	38.44	38.43	+2.79	1	4323
09:16:15	38.43	38.44	38.43	+2.79	2	4322
09:16:13	38.43	38.44	38.44	+2.80	2	4320
09:16:09	38.43	38.44	38.43	+2.79	1	4318
09:16:09	38.43	38.44	38.43	+2.79	3	4317
09:16:07	38.43	38.44	38.43	+2.79	1	4314
09:15:53	38.43	38.44	38.43	+2.79	1	4313
09:15:52	38.35	38.42	38.42	+2.78	7	4312
09:15:41	38.42	38.45	38.42	+2.78	2	4305
09:15:38	38.42	38.45	38.42	+2.78	1	4303
09:15:34	38.42	38.45	38.42	+2.78	4	4302
09:15:32	38.42	38.45	38.42	+2.78	1	4298
09:15:31	38.44	38.45	38.44	+2.80	1	4297
09:15:31	38.43	38.44	38.44	+2.80	1	4296
09:15:31	38.35	38.42	38.43	+2.79	3	4295
09:15:31	38.35	38.42	38.42	+2.78	2	4292
09:15:30	38.41	38.42	38.41	+2.77	1	4290
09:15:29	38.35	38.39	38.40	+2.76	76	4289
09:15:29	38.35	38.39	38.39	+2.75	5	4213
09:15:28	38.38	38.39	38.38	+2.74	1	4208
09:15:22	38.38	38.39	38.38	+2.74	1	4207
09:15:19	38.38	38.39	38.39	+2.75	1	4206
09:15:18	38.38	38.39	38.38	+2.74	1	4205
09:15:16	38.38	38.39	38.38	+2.74	1	4204
09:15:15	38.38	38.39	38.38	+2.74	1	4203
09:15:12	38.38	38.39	38.38	+2.74	2	4202
09:15:10	38.37	38.38	38.38	+2.74	6	4200
09:15:10	38.35	38.37	38.37	+2.73	20	4194
09:15:08	38.36	38.37	38.36	+2.72	1	4174
09:15:05	38.36	38.37	38.36	+2.72	2	4173
09:15:02	38.35	38.36	38.36	+2.72	9	4171
09:14:58	38.35	38.36	38.36	+2.72	1	4162
09:14:57	38.35	38.36	38.35	+2.71	1	4161
09:14:47	38.35	38.36	38.35	+2.71	1	4160
09:14:44	38.35	38.36	38.35	+2.71	5	4159
09:14:34	38.34	38.35	38.35	+2.71	27	4154
09:14:31	38.34	38.35	38.34	+2.70	1	4127
09:14:30	38.33	38.34	38.34	+2.70	56	4126
09:14:30	38.29	38.30	38.33	+2.69	14	4070
09:14:30	38.29	38.30	38.32	+2.68	35	4056
09:14:30	38.29	38.30	38.31	+2.67	33	4021
09:14:30	38.29	38.30	38.30	+2.66	30	3988
09:14:27	38.29	38.30	38.29	+2.65	1	3958
09:14:21	38.29	38.30	38.29	+2.65	2	3957
09:14:21	38.29	38.30	38.29	+2.65	1	3955
09:14:20	38.29	38.30	38.29	+2.65	1	3954
09:14:16	38.29	38.30	38.29	+2.65	1	3953
09:14:15	38.29	38.30	38.29	+2.65	1	3952
09:14:13	38.29	38.30	38.29	+2.65	1	3951
09:14:11	38.29	38.30	38.29	+2.65	1	3950
09:14:02	38.29	38.30	38.29	+2.65	1	3949
09:14:02	38.29	38.30	38.29	+2.65	1	3948
09:13:57	38.29	38.30	38.29	+2.65	2	3947
09:13:56	38.29	38.30	38.29	+2.65	1	3945
09:13:48	38.29	38.30	38.29	+2.65	1	3944
09:13:47	38.29	38.30	38.30	+2.66	1	3943
09:13:45	38.30	38.31	38.30	+2.66	20	3942
09:13:45	38.30	38.31	38.30	+2.66	1	3922
09:13:41	38.30	38.31	38.30	+2.66	1	3921
09:13:38	38.30	38.31	38.30	+2.66	2	3920
09:13:38	38.30	38.31	38.30	+2.66	1	3918
09:13:37	38.30	38.31	38.30	+2.66	2	3917
09:13:34	38.30	38.31	38.30	+2.66	5	3915
09:13:32	38.30	38.31	38.30	+2.66	1	3910
09:13:29	38.30	38.31	38.30	+2.66	2	3909
09:13:24	38.30	38.31	38.30	+2.66	3	3907
09:13:24	38.30	38.31	38.30	+2.66	3	3904
09:13:23	38.30	38.31	38.30	+2.66	1	3901
09:13:21	38.30	38.31	38.30	+2.66	1	3900
09:13:17	38.30	38.31	38.30	+2.66	1	3899
09:13:11	38.30	38.31	38.30	+2.66	1	3898
09:12:57	38.30	38.31	38.31	+2.67	15	3897
09:12:56	38.30	38.31	38.30	+2.66	1	3882
09:12:52	38.30	38.31	38.31	+2.67	1	3881
09:12:50	38.30	38.31	38.30	+2.66	1	3880
09:12:47	38.30	38.31	38.30	+2.66	1	3879
09:12:46	38.30	38.31	38.30	+2.66	4	3878
09:12:46	38.30	38.31	38.30	+2.66	1	3874
09:12:43	38.30	38.31	38.30	+2.66	3	3873
09:12:41	38.30	38.31	38.30	+2.66	1	3870
09:12:36	38.31	38.32	38.31	+2.67	9	3869
09:12:35	38.31	38.32	38.31	+2.67	1	3860
09:12:34	38.31	38.32	38.31	+2.67	1	3859
09:12:33	38.31	38.32	38.31	+2.67	18	3858
09:12:33	38.31	38.32	38.31	+2.67	8	3840
09:12:33	38.31	38.32	38.31	+2.67	1	3832
09:12:28	38.31	38.32	38.31	+2.67	1	3831
09:12:25	38.31	38.32	38.31	+2.67	1	3830
09:12:22	38.32	38.33	38.32	+2.68	13	3829
09:12:19	38.32	38.33	38.32	+2.68	8	3816
09:12:19	38.32	38.33	38.32	+2.68	1	3808
09:12:18	38.32	38.33	38.32	+2.68	1	3807
09:12:16	38.32	38.33	38.32	+2.68	1	3806
09:12:14	38.32	38.33	38.32	+2.68	8	3805
09:12:14	38.32	38.33	38.32	+2.68	1	3797
09:12:06	38.32	38.33	38.32	+2.68	10	3796
09:11:54	38.32	38.33	38.32	+2.68	1	3786
09:11:54	38.32	38.33	38.32	+2.68	3	3785
09:11:53	38.32	38.33	38.32	+2.68	1	3782
09:11:53	38.32	38.33	38.33	+2.69	2	3781
09:11:52	38.32	38.33	38.32	+2.68	2	3779
09:11:52	38.32	38.33	38.32	+2.68	9	3777
09:11:52	38.32	38.33	38.32	+2.68	1	3768
09:11:48	38.32	38.33	38.32	+2.68	5	3767
09:11:41	38.31	38.32	38.33	+2.69	17	3762
09:11:41	38.31	38.32	38.32	+2.68	1	3745
09:11:40	38.31	38.32	38.32	+2.68	16	3744
09:11:36	38.31	38.32	38.31	+2.67	2	3728
09:11:34	38.31	38.32	38.32	+2.68	2	3726
09:11:33	38.31	38.32	38.31	+2.67	1	3724
09:11:25	38.31	38.32	38.31	+2.67	1	3723
09:11:20	38.31	38.32	38.31	+2.67	1	3722
09:11:12	38.31	38.32	38.31	+2.67	1	3721
09:11:12	38.31	38.32	38.31	+2.67	6	3720
09:11:10	38.31	38.32	38.32	+2.68	1	3714
09:11:02	38.31	38.32	38.32	+2.68	1	3713
09:10:53	38.31	38.32	38.32	+2.68	1	3712
09:10:52	38.31	38.33	38.31	+2.67	1	3711
09:10:48	38.31	38.32	38.32	+2.68	6	3710
09:10:45	38.31	38.32	38.31	+2.67	1	3704
09:10:43	38.31	38.32	38.31	+2.67	2	3703
09:10:37	38.32	38.33	38.32	+2.68	2	3701
09:10:34	38.32	38.33	38.32	+2.68	1	3699
09:10:33	38.31	38.32	38.32	+2.68	4	3698
09:10:30	38.32	38.33	38.32	+2.68	31	3694
09:10:29	38.32	38.33	38.32	+2.68	2	3663
09:10:28	38.32	38.33	38.32	+2.68	2	3661
09:10:28	38.32	38.33	38.32	+2.68	1	3659
09:10:27	38.32	38.33	38.32	+2.68	21	3658
09:10:26	38.32	38.33	38.32	+2.68	1	3637
09:10:24	38.32	38.33	38.32	+2.68	2	3636
09:10:24	38.32	38.33	38.32	+2.68	1	3634
09:10:23	38.32	38.33	38.32	+2.68	10	3633
09:10:20	38.32	38.33	38.32	+2.68	1	3623
09:10:19	38.32	38.33	38.33	+2.69	1	3622
09:10:19	38.32	38.33	38.32	+2.68	2	3621
09:10:12	38.32	38.33	38.32	+2.68	1	3619
09:10:12	38.32	38.33	38.32	+2.68	1	3618
09:10:11	38.32	38.33	38.32	+2.68	1	3617
09:10:10	38.32	38.33	38.32	+2.68	1	3616
09:10:09	38.32	38.33	38.32	+2.68	1	3615
09:10:03	38.30	38.32	38.32	+2.68	20	3614
09:10:03	38.30	38.32	38.30	+2.66	4	3594
09:10:01	38.30	38.32	38.30	+2.66	1	3590
09:10:00	38.30	38.32	38.30	+2.66	4	3589
09:09:58	38.30	38.32	38.30	+2.66	1	3585
09:09:56	38.30	38.32	38.30	+2.66	1	3584
09:09:54	38.30	38.32	38.32	+2.68	1	3583
09:09:50	38.29	38.30	38.30	+2.66	1	3582
09:09:47	38.29	38.30	38.30	+2.66	4	3581
09:09:43	38.30	38.33	38.30	+2.66	3	3577
09:09:42	38.30	38.33	38.30	+2.66	1	3574
09:09:42	38.30	38.33	38.30	+2.66	2	3573
09:09:36	38.30	38.33	38.30	+2.66	1	3571
09:09:33	38.30	38.33	38.30	+2.66	1	3570
09:09:14	38.33	38.35	38.33	+2.69	1	3569
09:09:10	38.33	38.35	38.35	+2.71	69	3568
09:09:10	38.31	38.33	38.35	+2.71	131	3499
09:09:10	38.31	38.33	38.33	+2.69	9	3368
09:09:06	38.34	38.35	38.34	+2.70	1	3359
09:09:06	38.34	38.35	38.34	+2.70	1	3358
09:08:57	38.33	38.38	38.33	+2.69	1	3357
09:08:53	38.29	38.33	38.37	+2.73	93	3356
09:08:53	38.29	38.33	38.36	+2.72	19	3263
09:08:53	38.29	38.33	38.35	+2.71	2	3244
09:08:53	38.29	38.33	38.34	+2.70	10	3242
09:08:53	38.29	38.33	38.33	+2.69	16	3232
09:08:52	38.32	38.33	38.32	+2.68	1	3216
09:08:51	38.29	38.33	38.33	+2.69	2	3215
09:08:41	38.34	38.36	38.34	+2.70	3	3213
09:08:37	38.35	38.36	38.35	+2.71	1	3210
09:08:37	38.34	38.35	38.35	+2.71	7	3209
09:08:30	38.34	38.35	38.35	+2.71	1	3202
09:08:27	38.34	38.35	38.35	+2.71	2	3201
09:08:20	38.35	38.36	38.35	+2.71	1	3199
09:08:18	38.35	38.36	38.36	+2.72	1	3198
09:08:16	38.35	38.36	38.35	+2.71	1	3197
09:08:14	38.35	38.36	38.35	+2.71	1	3196
09:08:14	38.34	38.35	38.35	+2.71	1	3195
09:08:14	38.34	38.35	38.34	+2.70	1	3194
09:08:09	38.34	38.35	38.35	+2.71	1	3193
09:08:08	38.35	38.36	38.35	+2.71	1	3192
09:08:08	38.34	38.35	38.35	+2.71	5	3191
09:08:06	38.34	38.35	38.35	+2.71	1	3186
09:08:04	38.34	38.35	38.35	+2.71	1	3185
09:07:52	38.34	38.35	38.35	+2.71	1	3184
09:07:48	38.35	38.37	38.35	+2.71	2	3183
09:07:45	38.35	38.37	38.35	+2.71	1	3181
09:07:41	38.35	38.38	38.35	+2.71	1	3180
09:07:40	38.35	38.38	38.35	+2.71	2	3179
09:07:36	38.35	38.36	38.36	+2.72	1	3177
09:07:31	38.35	38.38	38.35	+2.71	2	3176
09:07:24	38.35	38.38	38.35	+2.71	2	3174
09:07:20	38.34	38.35	38.35	+2.71	1	3172
09:07:20	38.35	38.38	38.35	+2.71	1	3171
09:07:15	38.35	38.38	38.34	+2.70	1	3170
09:07:15	38.35	38.38	38.35	+2.71	1	3169
09:07:14	38.35	38.38	38.35	+2.71	2	3168
09:07:13	38.35	38.38	38.35	+2.71	10	3166
09:07:13	38.34	38.35	38.40	+2.76	44	3156
09:07:13	38.34	38.35	38.39	+2.75	6	3112
09:07:13	38.34	38.35	38.38	+2.74	2	3106
09:07:13	38.34	38.35	38.37	+2.73	2	3104
09:07:13	38.34	38.35	38.35	+2.71	86	3102
09:07:01	38.33	38.35	38.35	+2.71	2	3016
09:06:59	38.33	38.35	38.35	+2.71	18	3014
09:06:55	38.31	38.35	38.35	+2.71	1	2996
09:06:54	38.34	38.35	38.35	+2.71	2	2995
09:06:48	38.35	38.37	38.35	+2.71	1	2993
09:06:45	38.34	38.35	38.35	+2.71	1	2992
09:06:44	38.34	38.37	38.34	+2.70	1	2991
09:06:43	38.34	38.35	38.35	+2.71	5	2990
09:06:42	38.34	38.35	38.35	+2.71	2	2985
09:06:39	38.34	38.35	38.35	+2.71	1	2983
09:06:39	38.34	38.35	38.34	+2.70	1	2982
09:06:29	38.34	38.35	38.35	+2.71	1	2981
09:06:27	38.35	38.38	38.35	+2.71	2	2980
09:06:26	38.35	38.37	38.37	+2.73	1	2978
09:06:23	38.38	38.40	38.37	+2.73	1	2977
09:06:23	38.38	38.40	38.38	+2.74	1	2976
09:06:21	38.37	38.39	38.39	+2.75	1	2975
09:06:20	38.37	38.38	38.38	+2.74	1	2974
09:06:17	38.38	38.39	38.38	+2.74	1	2973
09:06:16	38.38	38.39	38.38	+2.74	1	2972
09:06:14	38.37	38.38	38.38	+2.74	3	2971
09:06:11	38.34	38.35	38.35	+2.71	1	2968
09:06:08	38.33	38.36	38.36	+2.72	1	2967
09:06:03	38.31	38.38	38.38	+2.74	2	2966
09:06:00	38.31	38.36	38.36	+2.72	1	2964
09:06:00	38.31	38.36	38.31	+2.67	1	2963
09:06:00	38.31	38.35	38.35	+2.71	3	2962
09:05:59	38.31	38.34	38.34	+2.70	2	2959
09:05:59	38.31	38.34	38.31	+2.67	4	2957
09:05:58	38.31	38.34	38.31	+2.67	1	2953
09:05:57	38.30	38.33	38.33	+2.69	1	2952
09:05:57	38.30	38.33	38.30	+2.66	3	2951
09:05:56	38.30	38.33	38.30	+2.66	1	2948
09:05:56	38.30	38.33	38.30	+2.66	10	2947
09:05:54	38.30	38.33	38.30	+2.66	18	2937
09:05:51	38.30	38.33	38.30	+2.66	1	2919
09:05:50	38.29	38.30	38.30	+2.66	3	2918
09:05:50	38.29	38.30	38.29	+2.65	2	2915
09:05:49	38.29	38.30	38.30	+2.66	4	2913
09:05:49	38.30	38.33	38.30	+2.66	1	2909
09:05:47	38.29	38.30	38.30	+2.66	1	2908
09:05:47	38.29	38.30	38.30	+2.66	1	2907
09:05:46	38.28	38.29	38.30	+2.66	6	2906
09:05:46	38.28	38.29	38.29	+2.65	2	2900
09:05:42	38.29	38.30	38.29	+2.65	1	2898
09:05:40	38.29	38.30	38.29	+2.65	1	2897
09:05:38	38.26	38.30	38.26	+2.62	10	2896
09:05:37	38.26	38.30	38.26	+2.62	1	2886
09:05:36	38.26	38.30	38.26	+2.62	1	2885
09:05:32	38.25	38.30	38.25	+2.61	1	2884
09:05:32	38.22	38.25	38.25	+2.61	50	2883
09:05:30	38.22	38.24	38.24	+2.60	24	2833
09:05:30	38.22	38.24	38.24	+2.60	1	2809
09:05:28	38.22	38.23	38.24	+2.60	4	2808
09:05:28	38.22	38.23	38.23	+2.59	1	2804
09:05:22	38.22	38.24	38.24	+2.60	1	2803
09:05:19	38.24	38.25	38.24	+2.60	1	2802
09:05:16	38.24	38.25	38.24	+2.60	1	2801
09:05:03	38.22	38.34	38.22	+2.58	2	2800
09:05:00	38.22	38.34	38.22	+2.58	1	2798
09:04:59	38.22	38.34	38.22	+2.58	1	2797
09:04:51	38.22	38.40	38.22	+2.58	1	2796
09:04:50	38.22	38.40	38.22	+2.58	1	2795
09:04:48	38.22	38.40	38.22	+2.58	4	2794
09:04:42	38.21	38.40	38.21	+2.57	5	2790
09:04:40	38.22	38.40	38.22	+2.58	2	2785
09:04:37	38.34	38.40	38.34	+2.70	1	2783
09:04:37	38.34	38.38	38.38	+2.74	54	2782
09:04:37	38.34	38.37	38.37	+2.73	100	2728
09:04:37	38.34	38.37	38.37	+2.73	400	2628
09:04:37	38.34	38.36	38.34	+2.70	182	2228
09:04:37	38.34	38.35	38.35	+2.71	105	2046
09:04:37	38.34	38.35	38.35	+2.71	400	1941
09:04:37	38.34	38.35	38.34	+2.70	21	1541
09:04:37	38.34	38.35	38.34	+2.70	3	1520
09:04:37	38.34	38.35	38.34	+2.70	140	1517
09:04:37	38.21	38.34	38.34	+2.70	393	1377
09:04:37	38.21	38.34	38.34	+2.70	107	984
09:04:37	38.21	38.33	38.33	+2.69	1	877
09:04:36	38.21	38.30	38.30	+2.66	22	876
09:04:36	38.21	38.29	38.29	+2.65	51	854
09:04:36	38.21	38.27	38.28	+2.64	13	803
09:04:36	38.21	38.27	38.27	+2.63	2	790
09:04:36	38.20	38.25	38.26	+2.62	4	788
09:04:36	38.20	38.25	38.25	+2.61	7	784
09:04:35	38.19	38.20	38.20	+2.56	3	777
09:04:31	38.18	38.20	38.18	+2.54	1	774
09:04:31	38.18	38.20	38.18	+2.54	5	773
09:04:30	38.14	38.15	38.18	+2.54	3	768
09:04:30	38.14	38.15	38.16	+2.52	6	765
09:04:30	38.14	38.15	38.15	+2.51	4	759
09:04:22	38.14	38.15	38.14	+2.50	2	755
09:04:21	38.14	38.15	38.14	+2.50	1	753
09:04:20	38.14	38.15	38.14	+2.50	1	752
09:04:20	38.14	38.15	38.14	+2.50	1	751
09:04:19	38.13	38.14	38.14	+2.50	52	750
09:04:19	38.10	38.12	38.13	+2.49	1	698
09:04:19	38.10	38.12	38.12	+2.48	7	697
09:04:19	38.07	38.09	38.10	+2.46	26	690
09:04:19	38.07	38.09	38.09	+2.45	4	664
09:04:09	38.05	38.08	38.09	+2.45	6	660
09:04:09	38.05	38.08	38.08	+2.44	4	654
09:04:05	38.05	38.08	38.05	+2.41	2	650
09:04:05	38.05	38.08	38.05	+2.41	1	648
09:04:03	38.03	38.08	38.03	+2.39	2	647
09:03:59	38.03	38.08	38.03	+2.39	1	645
09:03:54	38.03	38.08	38.03	+2.39	1	644
09:03:53	38.03	38.08	38.08	+2.44	1	643
09:03:49	38.03	38.09	38.03	+2.39	1	642
09:03:45	38.03	38.09	38.03	+2.39	1	641
09:03:43	38.03	38.09	38.09	+2.45	1	640
09:03:43	38.07	38.09	38.07	+2.43	1	639
09:03:40	38.07	38.10	38.10	+2.46	1	638
09:03:36	38.07	38.10	38.10	+2.46	1	637
09:03:32	38.07	38.10	38.10	+2.46	1	636
09:03:32	38.07	38.10	38.10	+2.46	1	635
09:03:32	38.07	38.10	38.07	+2.43	5	634
09:03:14	38.07	38.10	38.10	+2.46	1	629
09:03:07	38.07	38.12	38.07	+2.43	2	628
09:03:06	38.07	38.10	38.10	+2.46	2	626
09:03:06	38.07	38.10	38.07	+2.43	3	624
09:03:04	38.07	38.10	38.07	+2.43	9	621
09:02:58	38.07	38.10	38.07	+2.43	6	612
09:02:55	38.07	38.10	38.07	+2.43	1	606
09:02:48	38.07	38.12	38.07	+2.43	1	605
09:02:48	38.05	38.10	38.10	+2.46	14	604
09:02:47	38.03	38.10	38.10	+2.46	1	590
09:02:46	38.03	38.06	38.06	+2.42	5	589
09:02:46	38.03	38.05	38.05	+2.41	25	584
09:02:44	38.03	38.04	38.04	+2.40	2	559
09:02:41	38.03	38.04	38.03	+2.39	4	557
09:02:39	38.03	38.04	38.03	+2.39	2	553
09:02:27	38.03	38.05	38.05	+2.41	1	551
09:02:26	38.03	38.05	38.03	+2.39	20	550
09:02:26	38.03	38.05	38.03	+2.39	1	530
09:02:26	38.04	38.05	38.04	+2.40	2	529
09:02:23	38.03	38.04	38.04	+2.40	3	527
09:02:22	38.03	38.04	38.03	+2.39	2	524
09:02:22	38.03	38.04	38.03	+2.39	3	522
09:02:18	38.03	38.04	38.03	+2.39	2	519
09:02:18	38.03	38.04	38.04	+2.40	2	517
09:02:17	38.03	38.04	38.03	+2.39	1	515
09:02:15	38.03	38.04	38.03	+2.39	1	514
09:02:14	38.03	38.04	38.03	+2.39	15	513
09:02:10	38.03	38.04	38.03	+2.39	50	498
09:02:07	38.03	38.04	38.03	+2.39	1	448
09:02:07	38.03	38.04	38.03	+2.39	1	447
09:02:06	38.03	38.04	38.03	+2.39	1	446
09:02:04	38.03	38.04	38.03	+2.39	2	445
09:02:00	38.03	38.04	38.03	+2.39	2	443
09:01:54	38.03	38.05	38.05	+2.41	5	441
09:01:53	38.04	38.05	38.04	+2.40	1	436
09:01:53	38.04	38.05	38.05	+2.41	1	435
09:01:50	38.05	38.06	38.05	+2.41	8	434
09:01:48	38.05	38.06	38.05	+2.41	1	426
09:01:43	38.05	38.06	38.05	+2.41	1	425
09:01:33	38.05	38.13	38.05	+2.41	1	424
09:01:29	38.05	38.16	38.05	+2.41	1	423
09:01:28	38.05	38.13	38.13	+2.49	1	422
09:01:25	38.04	38.13	38.04	+2.40	1	421
09:01:22	38.04	38.05	38.05	+2.41	1	420
09:01:12	38.03	38.16	38.03	+2.39	5	419
09:01:05	38.02	38.16	38.02	+2.38	1	414
09:01:04	38.02	38.16	38.16	+2.52	16	413
09:01:03	38.02	38.16	38.16	+2.52	1	397
09:01:00	38.01	38.16	38.16	+2.52	2	396
09:00:49	38.01	38.16	38.16	+2.52	1	394
09:00:48	38.01	38.16	38.16	+2.52	1	393
09:00:47	38.02	38.16	38.29	+2.65	54	392
09:00:47	38.02	38.16	38.26	+2.62	1	338
09:00:47	38.02	38.16	38.25	+2.61	1	337
09:00:47	38.02	38.16	38.23	+2.59	2	336
09:00:47	38.02	38.16	38.16	+2.52	19	334
09:00:46	38.16	38.23	38.16	+2.52	2	315
09:00:46	38.16	38.23	38.16	+2.52	1	313
09:00:46	38.01	38.16	38.23	+2.59	2	312
09:00:46	38.01	38.16	38.22	+2.58	1	310
09:00:46	38.01	38.16	38.20	+2.56	2	309
09:00:46	38.01	38.16	38.18	+2.54	1	307
09:00:46	38.01	38.16	38.16	+2.52	3	306
09:00:44	38.13	38.16	38.13	+2.49	5	303
09:00:42	38.16	38.18	38.16	+2.52	4	298
09:00:40	38.16	38.18	38.16	+2.52	3	294
09:00:39	38.16	38.18	38.18	+2.54	1	291
09:00:39	38.16	38.18	38.16	+2.52	1	290
09:00:23	38.00	38.13	38.14	+2.50	1	289
09:00:23	38.00	38.13	38.13	+2.49	3	288
09:00:21	37.96	38.12	38.13	+2.49	3	285
09:00:21	37.96	38.12	38.12	+2.48	10	282
09:00:19	37.96	38.13	38.13	+2.49	1	272
09:00:19	37.96	38.10	38.10	+2.46	1	271
09:00:16	37.94	38.00	38.00	+2.36	8	270
09:00:10	37.83	38.10	38.10	+2.46	3	262
09:00:09	37.92	38.10	37.92	+2.28	5	259
09:00:07	37.92	38.06	38.06	+2.42	1	254
09:00:07	37.90	38.02	38.02	+2.38	1	253
09:00:05	37.87	38.00	38.00	+2.36	42	252
09:00:05	37.86	37.98	37.98	+2.34	1	210
09:00:05	37.86	37.94	37.94	+2.30	1	209
09:00:05	37.85	37.90	37.90	+2.26	11	208
09:00:05	37.85	37.89	37.89	+2.25	4	197
09:00:05	37.84	37.86	37.86	+2.22	1	193
09:00:05	--	--	37.83	+2.19	192	192

　

其他人也逛...

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

NWT威技 WiFi智慧16L除濕機WDH-16EN

【享樂券】全家虛擬禮物卡50元

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

KIRIN–生茶525ml(24入/箱)

麥當勞薯條(中)即享券

羅技 MX Master 4 無線滑鼠

App Store Card $ 1000 - 數位序號

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

統一超商10000元虛擬商品卡

台積電攜手供應商減廢　年減TMA...

全台毛孩達320萬隻　投保寵物險...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

‧房市7月交易微幅升溫　業者關注...
‧中油8月民生天然氣價凍漲　工業...
‧資安署推資安事件應變指引　助...

加密貨幣

比特幣BTC	62928.87	-1,795.10	-2.77%
以太幣ETH	1865.52	-51.62	-2.69%
瑞波幣XRP	1.06	-0.02	-2.20%
比特幣現金BCH	210.38	-6.64	-3.06%
萊特幣LTC	44.24	-1.30	-2.86%
卡達幣ADA	0.169499	0.00	-0.11%
波場幣TRX	0.326506	0.00	-0.56%
恆星幣XLM	0.172470	0.00	0.34%

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。