最新[公告] 永笙-KY:公告本公司董事異動熱門BofA稱迪爾面對疲弱國際市場農業復甦或延遲

更新報價

潤　隆 (1808) 建材營造上市

37.00 ▲+2.50 +7.25% 2.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.50	7,314	36.95	19	37.00	17	34.65	37.80	34.30	34.50

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	36.95	37.00	37.00	+2.50	8	7314
13:30:00	36.95	37.00	37.00	+2.50	195	7306
13:24:57	36.80	36.95	36.80	+2.30	2	7111
13:24:25	36.80	36.95	36.80	+2.30	1	7109
13:24:25	36.85	36.95	36.85	+2.35	3	7108
13:24:13	36.90	36.95	36.90	+2.40	1	7105
13:24:00	36.90	36.95	36.95	+2.45	1	7104
13:23:54	36.90	36.95	36.90	+2.40	1	7103
13:23:36	36.90	36.95	36.90	+2.40	2	7102
13:23:14	36.90	36.95	36.90	+2.40	5	7100
13:23:01	36.90	36.95	36.95	+2.45	1	7095
13:22:57	36.90	36.95	36.95	+2.45	1	7094
13:22:40	36.90	36.95	36.90	+2.40	1	7093
13:22:40	36.90	36.95	36.95	+2.45	2	7092
13:22:27	36.90	36.95	36.90	+2.40	4	7090
13:22:08	36.90	36.95	36.90	+2.40	1	7086
13:21:44	36.90	36.95	36.90	+2.40	1	7085
13:21:44	36.90	36.95	36.95	+2.45	1	7084
13:21:44	36.90	36.95	36.90	+2.40	4	7083
13:21:41	36.90	36.95	36.95	+2.45	1	7079
13:21:37	36.90	36.95	36.90	+2.40	1	7078
13:21:36	36.90	36.95	36.90	+2.40	1	7077
13:21:32	36.95	37.05	36.95	+2.45	1	7076
13:21:32	37.00	37.10	37.00	+2.50	64	7075
13:21:32	37.05	37.10	37.05	+2.55	5	7011
13:21:16	37.05	37.10	37.05	+2.55	1	7006
13:21:00	37.00	37.05	37.05	+2.55	1	7005
13:20:54	37.05	37.15	37.05	+2.55	3	7004
13:20:47	37.05	37.15	37.05	+2.55	1	7001
13:20:47	37.05	37.15	37.05	+2.55	2	7000
13:20:31	37.05	37.15	37.05	+2.55	1	6998
13:20:31	37.05	37.15	37.05	+2.55	1	6997
13:20:30	37.05	37.15	37.05	+2.55	1	6996
13:20:29	37.05	37.15	37.05	+2.55	1	6995
13:20:27	37.10	37.20	37.10	+2.60	4	6994
13:20:23	37.15	37.30	37.15	+2.65	2	6990
13:20:23	37.20	37.35	37.20	+2.70	7	6988
13:20:23	37.20	37.35	37.20	+2.70	4	6981
13:19:44	37.15	37.25	37.25	+2.75	1	6977
13:19:39	37.25	37.40	37.25	+2.75	1	6976
13:19:38	37.20	37.40	37.20	+2.70	12	6975
13:19:34	37.25	37.45	37.25	+2.75	4	6963
13:19:31	37.30	37.50	37.30	+2.80	2	6959
13:19:29	37.40	37.55	37.40	+2.90	2	6957
13:19:29	37.35	37.55	37.35	+2.85	2	6955
13:19:29	37.30	37.55	37.30	+2.80	2	6953
13:19:28	37.20	37.35	37.35	+2.85	1	6951
13:19:28	37.25	37.35	37.25	+2.75	4	6950
13:19:28	37.35	37.55	37.35	+2.85	1	6946
13:19:28	37.30	37.55	37.30	+2.80	2	6945
13:19:25	37.25	37.45	37.80	+3.30	35	6943
13:19:25	37.25	37.45	37.75	+3.25	1	6908
13:19:25	37.25	37.45	37.70	+3.20	3	6907
13:19:25	37.25	37.45	37.60	+3.10	2	6904
13:19:25	37.25	37.45	37.55	+3.05	5	6902
13:19:25	37.25	37.45	37.45	+2.95	4	6897
13:19:25	37.35	37.45	37.35	+2.85	2	6893
13:19:25	37.35	37.45	37.35	+2.85	2	6891
13:19:24	37.40	37.45	37.40	+2.90	2	6889
13:19:24	37.30	37.45	37.30	+2.80	1	6887
13:19:24	37.45	37.55	37.45	+2.95	2	6886
13:19:24	37.30	37.60	37.30	+2.80	1	6884
13:19:23	37.15	37.45	37.80	+3.30	23	6883
13:19:23	37.15	37.45	37.75	+3.25	10	6860
13:19:23	37.15	37.45	37.70	+3.20	7	6850
13:19:23	37.15	37.45	37.65	+3.15	1	6843
13:19:23	37.15	37.45	37.60	+3.10	2	6842
13:19:23	37.15	37.45	37.55	+3.05	1	6840
13:19:23	37.15	37.45	37.50	+3.00	1	6839
13:19:23	37.15	37.45	37.45	+2.95	5	6838
13:19:23	37.25	37.45	37.25	+2.75	1	6833
13:19:23	37.15	37.25	37.25	+2.75	1	6832
13:19:23	37.25	37.50	37.25	+2.75	6	6831
13:19:23	37.25	37.30	37.30	+2.80	1	6825
13:19:23	37.30	37.50	37.30	+2.80	1	6824
13:19:22	37.30	37.50	37.30	+2.80	3	6823
13:19:22	37.30	37.60	37.30	+2.80	1	6820
13:19:22	37.35	37.60	37.35	+2.85	1	6819
13:19:20	37.35	37.70	37.35	+2.85	1	6818
13:19:19	37.30	37.70	37.70	+3.20	1	6817
13:19:19	37.35	37.70	37.35	+2.85	1	6816
13:19:14	37.25	37.60	37.80	+3.30	1	6815
13:19:14	37.25	37.60	37.75	+3.25	17	6814
13:19:14	37.25	37.60	37.70	+3.20	23	6797
13:19:14	37.25	37.60	37.65	+3.15	3	6774
13:19:14	37.25	37.60	37.60	+3.10	6	6771
13:19:13	37.25	37.60	37.25	+2.75	1	6765
13:19:11	37.15	37.20	37.65	+3.15	40	6764
13:19:11	37.15	37.20	37.60	+3.10	1	6724
13:19:11	37.15	37.20	37.55	+3.05	1	6723
13:19:11	37.15	37.20	37.50	+3.00	3	6722
13:19:11	37.15	37.20	37.45	+2.95	1	6719
13:19:11	37.15	37.20	37.30	+2.80	2	6718
13:19:11	37.15	37.20	37.20	+2.70	2	6716
13:18:34	37.20	37.30	37.20	+2.70	8	6714
13:18:34	37.35	37.45	37.35	+2.85	2	6706
13:18:34	37.20	37.35	37.35	+2.85	2	6704
13:18:34	37.30	37.35	37.30	+2.80	5	6702
13:17:57	37.15	37.30	37.30	+2.80	1	6697
13:17:57	37.30	37.35	37.30	+2.80	1	6696
13:17:43	37.30	37.35	37.30	+2.80	1	6695
13:17:43	37.15	37.30	37.30	+2.80	2	6694
13:17:24	37.05	37.10	37.10	+2.60	1	6692
13:17:08	37.20	37.30	37.20	+2.70	5	6691
13:17:06	37.25	37.40	37.25	+2.75	8	6686
13:17:02	37.25	37.50	37.25	+2.75	1	6678
13:17:02	37.20	37.45	37.45	+2.95	1	6677
13:16:58	37.25	37.50	37.25	+2.75	1	6676
13:16:56	37.45	37.60	37.45	+2.95	1	6675
13:16:55	37.25	37.55	37.65	+3.15	22	6674
13:16:55	37.25	37.55	37.60	+3.10	11	6652
13:16:55	37.25	37.55	37.55	+3.05	7	6641
13:16:55	37.35	37.60	37.30	+2.80	3	6634
13:16:55	37.35	37.60	37.35	+2.85	7	6631
13:16:50	37.35	37.60	37.60	+3.10	3	6624
13:16:49	37.35	37.55	37.65	+3.15	26	6621
13:16:49	37.35	37.55	37.55	+3.05	24	6595
13:16:48	37.20	37.65	37.65	+3.15	6	6571
13:16:48	37.20	37.45	37.65	+3.15	30	6565
13:16:48	37.20	37.45	37.60	+3.10	5	6535
13:16:48	37.20	37.45	37.45	+2.95	15	6530
13:16:45	37.15	37.55	37.55	+3.05	3	6515
13:16:45	37.15	37.55	37.55	+3.05	3	6512
13:16:45	37.10	37.30	37.60	+3.10	24	6509
13:16:45	37.10	37.30	37.55	+3.05	1	6485
13:16:45	37.10	37.30	37.50	+3.00	11	6484
13:16:45	37.10	37.30	37.45	+2.95	4	6473
13:16:45	37.10	37.30	37.40	+2.90	1	6469
13:16:45	37.10	37.30	37.35	+2.85	5	6468
13:16:45	37.10	37.30	37.30	+2.80	4	6463
13:16:34	37.20	37.35	37.20	+2.70	2	6459
13:16:34	37.20	37.35	37.15	+2.65	2	6457
13:16:34	37.20	37.35	37.20	+2.70	4	6455
13:16:34	37.15	37.20	37.20	+2.70	1	6451
13:16:34	37.20	37.45	37.20	+2.70	4	6450
13:16:32	37.15	37.35	37.50	+3.00	41	6446
13:16:32	37.15	37.35	37.35	+2.85	9	6405
13:16:30	37.05	37.20	37.50	+3.00	4	6396
13:16:30	37.05	37.20	37.45	+2.95	6	6392
13:16:30	37.05	37.20	37.40	+2.90	18	6386
13:16:30	37.05	37.20	37.35	+2.85	4	6368
13:16:30	37.05	37.20	37.30	+2.80	6	6364
13:16:30	37.05	37.20	37.25	+2.75	5	6358
13:16:30	37.05	37.20	37.20	+2.70	7	6353
13:16:27	37.00	37.05	37.20	+2.70	23	6346
13:16:27	37.00	37.05	37.15	+2.65	6	6323
13:16:27	37.00	37.05	37.10	+2.60	6	6317
13:16:27	37.00	37.05	37.05	+2.55	15	6311
13:15:54	37.05	37.10	37.05	+2.55	4	6296
13:15:54	37.05	37.10	37.05	+2.55	5	6292
13:15:48	37.05	37.10	37.05	+2.55	5	6287
13:15:40	37.05	37.10	37.05	+2.55	5	6282
13:14:48	37.05	37.10	37.10	+2.60	1	6277
13:14:36	37.05	37.10	37.05	+2.55	5	6276
13:14:00	37.05	37.10	37.05	+2.55	1	6271
13:14:00	37.05	37.10	37.05	+2.55	5	6270
13:13:46	37.05	37.10	37.05	+2.55	10	6265
13:13:12	37.05	37.15	37.15	+2.65	3	6255
13:13:03	37.05	37.10	37.05	+2.55	3	6252
13:13:03	37.00	37.05	37.05	+2.55	2	6249
13:13:03	36.95	37.00	37.00	+2.50	1	6247
13:12:42	36.95	37.00	37.00	+2.50	1	6246
13:11:58	36.90	37.00	37.00	+2.50	4	6245
13:11:58	37.00	37.05	37.00	+2.50	16	6241
13:11:12	37.00	37.05	37.00	+2.50	5	6225
13:10:51	37.05	37.15	37.05	+2.55	1	6220
13:10:11	37.00	37.10	37.10	+2.60	1	6219
13:10:03	37.00	37.10	37.10	+2.60	1	6218
13:10:03	37.10	37.15	37.10	+2.60	13	6217
13:09:27	37.15	37.20	37.15	+2.65	20	6204
13:09:15	37.20	37.25	37.20	+2.70	1	6184
13:08:58	37.15	37.25	37.15	+2.65	2	6183
13:08:58	37.15	37.20	37.20	+2.70	1	6181
13:08:45	37.10	37.20	37.20	+2.70	2	6180
13:08:35	37.10	37.20	37.20	+2.70	18	6178
13:08:03	37.10	37.20	37.20	+2.70	2	6160
13:07:54	37.10	37.20	37.20	+2.70	1	6158
13:07:51	37.10	37.15	37.15	+2.65	5	6157
13:07:46	37.10	37.15	37.15	+2.65	1	6152
13:07:42	37.10	37.15	37.15	+2.65	5	6151
13:07:27	37.10	37.15	37.15	+2.65	1	6146
13:07:10	37.10	37.15	37.15	+2.65	1	6145
13:07:09	37.10	37.15	37.10	+2.60	1	6144
13:06:35	37.00	37.10	37.10	+2.60	29	6143
13:04:50	37.00	37.10	37.10	+2.60	2	6114
13:04:27	37.00	37.10	37.00	+2.50	1	6112
13:03:48	37.10	37.15	37.10	+2.60	15	6111
13:03:18	37.10	37.15	37.10	+2.60	3	6096
13:02:31	37.10	37.15	37.15	+2.65	1	6093
13:02:22	37.10	37.15	37.15	+2.65	1	6092
13:01:51	37.05	37.10	37.10	+2.60	6	6091
13:01:29	37.05	37.10	37.05	+2.55	5	6085
13:01:22	37.00	37.05	37.05	+2.55	2	6080
13:01:22	37.00	37.05	37.05	+2.55	3	6078
13:01:03	37.00	37.05	37.00	+2.50	1	6075
13:01:00	37.00	37.05	37.05	+2.55	1	6074
13:00:58	37.00	37.05	37.05	+2.55	2	6073
13:00:39	37.00	37.05	37.05	+2.55	10	6071
13:00:31	37.00	37.05	37.00	+2.50	1	6061
13:00:27	37.00	37.05	37.00	+2.50	1	6060
12:59:55	37.00	37.05	37.00	+2.50	10	6059
12:59:50	37.00	37.05	37.05	+2.55	2	6049
12:59:21	37.00	37.05	37.05	+2.55	1	6047
12:59:17	37.00	37.05	37.05	+2.55	1	6046
12:59:06	37.00	37.05	37.00	+2.50	1	6045
12:58:57	37.00	37.05	37.00	+2.50	6	6044
12:58:40	37.00	37.05	37.00	+2.50	6	6038
12:57:17	37.00	37.05	37.00	+2.50	10	6032
12:57:09	37.00	37.05	37.05	+2.55	1	6022
12:56:51	37.00	37.05	37.05	+2.55	1	6021
12:56:31	37.00	37.05	37.05	+2.55	1	6020
12:56:16	36.90	37.00	37.00	+2.50	17	6019
12:56:16	36.85	36.95	36.95	+2.45	12	6002
12:56:16	36.85	36.90	36.90	+2.40	1	5990
12:56:16	36.85	36.90	36.90	+2.40	10	5989
12:56:15	36.85	36.90	36.90	+2.40	1	5979
12:56:08	36.75	36.85	36.85	+2.35	1	5978
12:55:52	36.75	36.85	36.85	+2.35	1	5977
12:55:18	36.75	36.80	36.80	+2.30	5	5976
12:54:51	36.70	36.80	36.70	+2.20	10	5971
12:54:33	36.75	36.80	36.75	+2.25	5	5961
12:54:27	36.75	36.80	36.75	+2.25	6	5956
12:54:14	36.75	36.80	36.75	+2.25	1	5950
12:53:58	36.75	36.80	36.75	+2.25	6	5949
12:53:39	36.75	36.80	36.75	+2.25	1	5943
12:52:44	36.80	36.85	36.80	+2.30	4	5942
12:52:26	36.80	36.85	36.80	+2.30	2	5938
12:52:22	36.80	36.85	36.80	+2.30	4	5936
12:52:17	36.80	36.85	36.80	+2.30	4	5932
12:50:31	36.75	36.80	36.80	+2.30	1	5928
12:50:11	36.75	36.80	36.80	+2.30	10	5927
12:50:04	36.75	36.80	36.80	+2.30	2	5917
12:50:00	36.75	36.80	36.80	+2.30	1	5915
12:49:36	36.75	36.80	36.80	+2.30	1	5914
12:49:03	36.80	36.85	36.80	+2.30	10	5913
12:49:03	36.80	36.85	36.80	+2.30	1	5903
12:49:01	36.80	36.85	36.80	+2.30	2	5902
12:48:32	36.80	36.85	36.85	+2.35	3	5900
12:47:54	36.80	36.85	36.80	+2.30	2	5897
12:47:49	36.80	36.85	36.80	+2.30	4	5895
12:47:37	36.80	36.85	36.85	+2.35	4	5891
12:47:26	36.80	36.85	36.80	+2.30	3	5887
12:46:43	36.80	36.85	36.80	+2.30	1	5884
12:45:54	36.80	36.85	36.85	+2.35	1	5883
12:45:40	36.80	36.85	36.85	+2.35	1	5882
12:43:33	36.80	36.85	36.85	+2.35	1	5881
12:42:56	36.80	36.85	36.80	+2.30	1	5880
12:42:49	36.80	36.85	36.80	+2.30	1	5879
12:39:46	36.80	36.85	36.85	+2.35	1	5878
12:39:20	36.85	36.90	36.85	+2.35	3	5877
12:39:01	36.85	36.90	36.85	+2.35	1	5874
12:38:47	36.85	36.90	36.90	+2.40	2	5873
12:38:44	36.85	36.90	36.85	+2.35	1	5871
12:38:39	36.85	36.90	36.85	+2.35	1	5870
12:38:15	36.80	36.85	36.85	+2.35	2	5869
12:38:14	36.80	36.85	36.85	+2.35	1	5867
12:38:14	36.80	36.85	36.80	+2.30	1	5866
12:37:42	36.75	36.80	36.85	+2.35	3	5865
12:37:42	36.75	36.80	36.80	+2.30	2	5862
12:37:37	36.75	36.80	36.75	+2.25	1	5860
12:37:34	36.75	36.80	36.80	+2.30	1	5859
12:37:12	36.70	36.75	36.75	+2.25	4	5858
12:37:09	36.70	36.75	36.75	+2.25	2	5854
12:37:03	36.70	36.75	36.70	+2.20	1	5852
12:35:13	36.70	36.75	36.70	+2.20	1	5851
12:34:59	36.65	36.70	36.70	+2.20	1	5850
12:34:16	36.65	36.70	36.70	+2.20	4	5849
12:33:41	36.65	36.70	36.70	+2.20	6	5845
12:33:41	36.70	36.75	36.70	+2.20	4	5839
12:32:55	36.65	36.70	36.70	+2.20	1	5835
12:32:47	36.65	36.70	36.70	+2.20	4	5834
12:32:47	36.70	36.75	36.70	+2.20	6	5830
12:32:24	36.70	36.75	36.70	+2.20	1	5824
12:32:19	36.70	36.75	36.70	+2.20	2	5823
12:30:50	36.70	36.75	36.70	+2.20	1	5821
12:29:48	36.75	36.80	36.75	+2.25	2	5820
12:29:39	36.70	36.75	36.75	+2.25	3	5818
12:29:39	36.70	36.75	36.75	+2.25	3	5815
12:29:39	36.70	36.75	36.75	+2.25	4	5812
12:29:10	36.70	36.75	36.75	+2.25	1	5808
12:29:03	36.70	36.75	36.70	+2.20	1	5807
12:28:56	36.70	36.75	36.70	+2.20	2	5806
12:27:53	36.70	36.75	36.75	+2.25	3	5804
12:27:53	36.75	36.80	36.75	+2.25	7	5801
12:25:48	36.75	36.80	36.80	+2.30	2	5794
12:25:33	36.80	36.85	36.80	+2.30	1	5792
12:25:33	36.80	36.85	36.80	+2.30	8	5791
12:25:25	36.80	36.85	36.85	+2.35	1	5783
12:24:55	36.80	36.85	36.85	+2.35	4	5782
12:24:54	36.80	36.85	36.80	+2.30	1	5778
12:24:38	36.80	36.85	36.85	+2.35	10	5777
12:24:13	36.75	36.80	36.80	+2.30	3	5767
12:23:50	36.75	36.80	36.80	+2.30	1	5764
12:23:50	36.70	36.75	36.75	+2.25	10	5763
12:23:50	36.65	36.70	36.70	+2.20	5	5753
12:23:30	36.65	36.70	36.70	+2.20	1	5748
12:23:09	36.65	36.70	36.70	+2.20	5	5747
12:23:09	36.70	36.75	36.70	+2.20	6	5742
12:23:01	36.70	36.75	36.70	+2.20	1	5736
12:21:45	36.65	36.70	36.70	+2.20	1	5735
12:21:45	36.60	36.65	36.65	+2.15	3	5734
12:21:45	36.55	36.60	36.60	+2.10	13	5731
12:21:36	36.50	36.55	36.55	+2.05	9	5718
12:21:36	36.50	36.55	36.55	+2.05	5	5709
12:21:36	36.45	36.50	36.50	+2.00	24	5704
12:21:36	36.40	36.50	36.50	+2.00	26	5680
12:21:23	36.30	36.45	36.45	+1.95	5	5654
12:21:22	36.40	36.45	36.40	+1.90	2	5649
12:21:16	36.40	36.45	36.40	+1.90	1	5647
12:21:11	36.40	36.45	36.40	+1.90	1	5646
12:20:53	36.40	36.45	36.45	+1.95	1	5645
12:20:50	36.40	36.45	36.45	+1.95	2	5644
12:20:49	36.40	36.45	36.45	+1.95	1	5642
12:20:45	36.40	36.50	36.40	+1.90	1	5641
12:20:40	36.45	36.50	36.45	+1.95	1	5640
12:20:39	36.40	36.45	36.45	+1.95	6	5639
12:20:39	36.40	36.45	36.45	+1.95	1	5633
12:20:39	36.25	36.40	36.40	+1.90	2	5632
12:20:39	36.40	36.45	36.25	+1.75	1	5630
12:20:39	36.40	36.45	36.30	+1.80	5	5629
12:20:39	36.40	36.45	36.35	+1.85	8	5624
12:20:39	36.40	36.45	36.40	+1.90	6	5616
12:20:33	36.45	36.50	36.45	+1.95	2	5610
12:20:27	36.45	36.50	36.45	+1.95	1	5608
12:20:27	36.45	36.50	36.50	+2.00	5	5607
12:20:08	36.50	36.55	36.50	+2.00	6	5602
12:19:46	36.50	36.60	36.50	+2.00	1	5596
12:19:26	36.50	36.55	36.55	+2.05	1	5595
12:19:22	36.50	36.55	36.50	+2.00	1	5594
12:19:15	36.55	36.60	36.55	+2.05	1	5593
12:19:14	36.55	36.60	36.55	+2.05	1	5592
12:19:07	36.55	36.60	36.55	+2.05	1	5591
12:18:57	36.55	36.60	36.55	+2.05	1	5590
12:18:47	36.55	36.60	36.60	+2.10	1	5589
12:18:24	36.55	36.60	36.55	+2.05	1	5588
12:18:14	36.60	36.65	36.60	+2.10	2	5587
12:17:52	36.65	36.70	36.65	+2.15	1	5585
12:17:48	36.70	36.75	36.70	+2.20	3	5584
12:17:37	36.75	36.80	36.75	+2.25	3	5581
12:17:37	36.75	36.80	36.75	+2.25	1	5578
12:17:37	36.75	36.80	36.75	+2.25	7	5577
12:17:34	36.80	36.85	36.80	+2.30	2	5570
12:17:34	36.80	36.85	36.80	+2.30	10	5568
12:17:34	36.80	36.85	36.80	+2.30	3	5558
12:17:15	36.85	36.90	36.85	+2.35	5	5555
12:17:15	36.85	36.90	36.85	+2.35	5	5550
12:17:15	36.85	36.90	36.85	+2.35	2	5545
12:16:45	36.85	36.90	36.85	+2.35	1	5543
12:16:39	36.85	36.90	36.85	+2.35	2	5542
12:16:26	36.85	36.90	36.85	+2.35	1	5540
12:16:22	36.85	36.90	36.85	+2.35	1	5539
12:16:00	36.85	36.90	36.85	+2.35	1	5538
12:15:53	36.85	36.90	36.85	+2.35	1	5537
12:15:53	36.85	36.90	36.85	+2.35	1	5536
12:14:47	36.95	37.00	36.90	+2.40	2	5535
12:14:47	36.95	37.00	36.95	+2.45	2	5533
12:14:18	36.95	37.00	36.95	+2.45	1	5531
12:13:17	36.95	37.00	36.95	+2.45	1	5530
12:12:49	36.95	37.00	37.00	+2.50	1	5529
12:12:08	36.95	37.00	37.00	+2.50	2	5528
12:11:34	36.95	37.00	37.00	+2.50	4	5526
12:11:29	36.95	37.00	37.00	+2.50	1	5522
12:10:56	36.95	37.00	37.00	+2.50	5	5521
12:10:45	36.95	37.00	37.00	+2.50	1	5516
12:09:12	36.95	37.00	36.95	+2.45	2	5515
12:08:55	36.90	36.95	36.95	+2.45	3	5513
12:08:55	36.90	36.95	36.95	+2.45	3	5510
12:08:33	36.85	36.90	36.90	+2.40	2	5507
12:08:24	36.90	36.95	36.90	+2.40	1	5505
12:08:16	36.90	36.95	36.90	+2.40	2	5504
12:08:14	36.90	36.95	36.90	+2.40	1	5502
12:08:12	36.90	36.95	36.90	+2.40	1	5501
12:08:02	36.90	36.95	36.90	+2.40	3	5500
12:07:49	36.90	36.95	36.90	+2.40	5	5497
12:07:33	36.90	36.95	36.90	+2.40	10	5492
12:06:46	36.90	36.95	36.90	+2.40	2	5482
12:01:22	36.90	37.00	37.00	+2.50	1	5480
12:00:32	36.90	37.00	37.00	+2.50	1	5479
12:00:23	36.90	37.00	37.00	+2.50	5	5478
12:00:08	36.90	37.00	37.00	+2.50	1	5473
11:59:51	36.90	37.00	37.00	+2.50	1	5472
11:59:49	36.90	36.95	36.95	+2.45	2	5471
11:59:49	36.95	37.05	36.95	+2.45	1	5469
11:59:00	36.95	37.00	37.00	+2.50	1	5468
11:58:55	36.95	37.00	37.00	+2.50	3	5467
11:58:55	37.00	37.05	37.00	+2.50	2	5464
11:58:25	37.00	37.10	37.00	+2.50	3	5462
11:58:22	37.00	37.10	37.00	+2.50	2	5459
11:58:18	37.00	37.10	37.00	+2.50	5	5457
11:57:00	37.00	37.10	37.00	+2.50	1	5452
11:56:40	37.00	37.10	37.00	+2.50	2	5451
11:56:34	37.00	37.15	37.00	+2.50	1	5449
11:56:29	37.10	37.15	37.00	+2.50	7	5448
11:56:29	37.10	37.15	37.05	+2.55	3	5441
11:56:29	37.10	37.15	37.10	+2.60	5	5438
11:55:59	37.05	37.10	37.10	+2.60	11	5433
11:55:56	37.05	37.10	37.10	+2.60	2	5422
11:54:46	37.05	37.15	37.15	+2.65	1	5420
11:54:09	37.05	37.10	37.10	+2.60	3	5419
11:52:57	37.05	37.15	37.15	+2.65	2	5416
11:52:24	37.05	37.15	37.20	+2.70	1	5414
11:52:24	37.05	37.15	37.15	+2.65	1	5413
11:52:05	37.05	37.15	37.15	+2.65	1	5412
11:51:59	37.05	37.15	37.05	+2.55	1	5411
11:51:44	37.00	37.15	37.15	+2.65	2	5410
11:51:44	37.00	37.10	37.10	+2.60	3	5408
11:51:44	37.00	37.05	37.05	+2.55	1	5405
11:51:44	36.95	37.00	37.00	+2.50	1	5404
11:51:44	37.00	37.05	37.00	+2.50	1	5403
11:51:38	36.95	37.00	37.00	+2.50	1	5402
11:51:13	36.95	37.05	36.95	+2.45	2	5401
11:50:52	36.90	37.05	36.90	+2.40	1	5399
11:50:43	36.90	36.95	36.95	+2.45	3	5398
11:50:43	36.95	37.05	36.95	+2.45	7	5395
11:50:41	36.95	37.05	36.95	+2.45	2	5388
11:50:23	37.00	37.05	37.00	+2.50	1	5386
11:50:22	37.00	37.10	37.00	+2.50	33	5385
11:50:19	37.00	37.10	37.00	+2.50	10	5352
11:50:00	37.00	37.10	37.00	+2.50	1	5342
11:49:50	37.05	37.10	37.05	+2.55	5	5341
11:49:42	37.05	37.10	37.05	+2.55	2	5336
11:49:28	37.05	37.10	37.05	+2.55	1	5334
11:49:18	37.05	37.10	37.05	+2.55	2	5333
11:48:59	37.10	37.20	37.10	+2.60	1	5331
11:48:58	37.05	37.10	37.10	+2.60	1	5330
11:48:45	37.05	37.10	37.10	+2.60	2	5329
11:48:45	37.15	37.20	37.10	+2.60	1	5327
11:48:45	37.15	37.20	37.15	+2.65	1	5326
11:48:41	37.10	37.15	37.15	+2.65	17	5325
11:47:31	37.05	37.15	37.15	+2.65	2	5308
11:47:31	37.00	37.05	37.05	+2.55	84	5306
11:47:31	37.10	37.20	37.05	+2.55	15	5222
11:47:31	37.10	37.20	37.10	+2.60	1	5207
11:47:30	37.10	37.20	37.10	+2.60	3	5206
11:47:27	37.05	37.10	37.10	+2.60	12	5203
11:47:18	37.05	37.10	37.10	+2.60	1	5191
11:47:11	37.10	37.20	37.10	+2.60	8	5190
11:47:02	37.15	37.20	37.15	+2.65	2	5182
11:46:23	37.15	37.20	37.15	+2.65	1	5180
11:46:11	37.15	37.20	37.15	+2.65	1	5179
11:46:11	37.10	37.15	37.15	+2.65	7	5178
11:45:46	37.15	37.20	37.15	+2.65	2	5171
11:44:53	37.20	37.25	37.20	+2.70	1	5169
11:44:31	37.15	37.20	37.20	+2.70	1	5168
11:42:59	37.10	37.20	37.20	+2.70	1	5167
11:42:54	37.10	37.15	37.15	+2.65	2	5166
11:42:25	37.15	37.20	37.15	+2.65	4	5164
11:42:10	37.15	37.20	37.15	+2.65	1	5160
11:42:06	37.15	37.20	37.15	+2.65	2	5159
11:39:54	37.20	37.25	37.20	+2.70	1	5157
11:39:53	37.20	37.25	37.20	+2.70	1	5156
11:39:44	37.15	37.20	37.20	+2.70	2	5155
11:39:02	37.20	37.25	37.20	+2.70	1	5153
11:38:47	37.20	37.30	37.30	+2.80	1	5152
11:38:47	37.30	37.35	37.30	+2.80	3	5151
11:38:18	37.30	37.35	37.30	+2.80	1	5148
11:36:20	37.40	37.45	37.40	+2.90	4	5147
11:35:51	37.40	37.45	37.45	+2.95	2	5143
11:35:21	37.40	37.45	37.45	+2.95	4	5141
11:35:06	37.30	37.40	37.40	+2.90	1	5137
11:34:54	37.30	37.45	37.45	+2.95	5	5136
11:34:49	37.40	37.45	37.40	+2.90	2	5131
11:34:42	37.30	37.40	37.40	+2.90	3	5129
11:34:30	37.30	37.35	37.35	+2.85	3	5126
11:34:17	37.20	37.30	37.30	+2.80	6	5123
11:33:50	37.20	37.30	37.30	+2.80	2	5117
11:33:33	37.20	37.25	37.25	+2.75	1	5115
11:33:14	37.20	37.25	37.25	+2.75	2	5114
11:33:11	37.25	37.30	37.25	+2.75	1	5112
11:32:59	37.20	37.25	37.25	+2.75	1	5111
11:32:48	37.10	37.20	37.20	+2.70	1	5110
11:32:44	37.05	37.10	37.10	+2.60	1	5109
11:32:44	37.10	37.20	37.10	+2.60	1	5108
11:32:44	37.05	37.10	37.10	+2.60	1	5107
11:32:43	37.15	37.20	37.15	+2.65	5	5106
11:32:34	37.10	37.15	37.15	+2.65	5	5101
11:32:31	37.05	37.10	37.10	+2.60	5	5096
11:32:12	37.05	37.10	37.10	+2.60	3	5091
11:32:12	37.10	37.20	37.10	+2.60	2	5088
11:32:06	37.10	37.20	37.10	+2.60	5	5086
11:31:50	37.10	37.15	37.15	+2.65	3	5081
11:31:44	37.10	37.15	37.15	+2.65	1	5078
11:31:41	37.10	37.15	37.15	+2.65	1	5077
11:31:33	37.15	37.30	37.15	+2.65	1	5076
11:31:30	37.20	37.35	37.10	+2.60	21	5075
11:31:30	37.20	37.35	37.15	+2.65	10	5054
11:31:30	37.20	37.35	37.20	+2.70	29	5044
11:31:26	37.25	37.35	37.25	+2.75	1	5015
11:31:07	37.20	37.25	37.25	+2.75	20	5014
11:31:06	37.20	37.35	37.20	+2.70	5	4994
11:31:06	37.20	37.35	37.20	+2.70	1	4989
11:30:59	37.25	37.35	37.20	+2.70	6	4988
11:30:59	37.25	37.35	37.25	+2.75	4	4982
11:30:56	37.20	37.35	37.20	+2.70	1	4978
11:30:55	37.20	37.35	37.20	+2.70	1	4977
11:30:42	37.15	37.20	37.20	+2.70	10	4976
11:30:42	37.25	37.35	37.20	+2.70	15	4966
11:30:42	37.25	37.35	37.25	+2.75	5	4951
11:30:38	37.25	37.35	37.25	+2.75	1	4946
11:30:24	37.25	37.35	37.25	+2.75	10	4945
11:30:16	37.25	37.35	37.25	+2.75	1	4935
11:30:10	37.25	37.35	37.25	+2.75	1	4934
11:30:10	37.25	37.30	37.30	+2.80	7	4933
11:30:10	37.30	37.35	37.30	+2.80	10	4926
11:30:08	37.35	37.40	37.35	+2.85	1	4916
11:29:47	37.35	37.45	37.45	+2.95	1	4915
11:29:34	37.40	37.45	37.40	+2.90	13	4914
11:29:08	37.40	37.45	37.40	+2.90	3	4901
11:29:08	37.40	37.45	37.45	+2.95	1	4898
11:28:59	37.40	37.45	37.45	+2.95	1	4897
11:28:52	37.40	37.45	37.45	+2.95	1	4896
11:28:49	37.40	37.45	37.40	+2.90	1	4895
11:28:41	37.40	37.45	37.40	+2.90	1	4894
11:28:36	37.40	37.45	37.40	+2.90	1	4893
11:28:17	37.40	37.45	37.40	+2.90	1	4892
11:28:17	37.40	37.45	37.45	+2.95	1	4891
11:28:08	37.40	37.45	37.40	+2.90	2	4890
11:27:53	37.45	37.50	37.45	+2.95	6	4888
11:27:40	37.45	37.50	37.45	+2.95	1	4882
11:27:30	37.45	37.50	37.45	+2.95	5	4881
11:27:28	37.45	37.50	37.50	+3.00	10	4876
11:27:07	37.50	37.55	37.50	+3.00	36	4866
11:27:07	37.50	37.55	37.50	+3.00	4	4830
11:27:06	37.55	37.60	37.55	+3.05	2	4826
11:27:00	37.55	37.60	37.55	+3.05	1	4824
11:26:56	37.55	37.60	37.55	+3.05	1	4823
11:26:13	37.60	37.65	37.50	+3.00	5	4822
11:26:13	37.60	37.65	37.55	+3.05	9	4817
11:26:13	37.60	37.65	37.60	+3.10	3	4808
11:25:29	37.60	37.65	37.65	+3.15	2	4805
11:24:34	37.60	37.65	37.65	+3.15	5	4803
11:24:08	37.60	37.65	37.60	+3.10	1	4798
11:23:43	37.60	37.65	37.60	+3.10	1	4797
11:23:36	37.60	37.65	37.60	+3.10	1	4796
11:23:14	37.60	37.65	37.60	+3.10	1	4795
11:22:50	37.60	37.65	37.65	+3.15	4	4794
11:22:44	37.65	37.70	37.65	+3.15	2	4790
11:22:39	37.65	37.70	37.65	+3.15	1	4788
11:22:34	37.65	37.70	37.70	+3.20	2	4787
11:22:34	37.65	37.70	37.65	+3.15	1	4785
11:22:27	37.65	37.70	37.65	+3.15	1	4784
11:21:51	37.65	37.70	37.70	+3.20	1	4783
11:21:31	37.70	37.75	37.70	+3.20	1	4782
11:21:29	37.70	37.75	37.70	+3.20	1	4781
11:21:21	37.70	37.75	37.75	+3.25	10	4780
11:21:16	37.70	37.75	37.70	+3.20	3	4770
11:21:16	37.70	37.75	37.70	+3.20	1	4767
11:21:07	37.65	37.75	37.65	+3.15	1	4766
11:20:46	37.65	37.75	37.75	+3.25	6	4765
11:19:38	37.75	37.80	37.75	+3.25	4	4759
11:19:28	37.60	37.75	37.75	+3.25	17	4755
11:19:23	37.60	37.70	37.70	+3.20	2	4738
11:19:17	37.60	37.70	37.60	+3.10	1	4736
11:19:08	37.65	37.70	37.60	+3.10	12	4735
11:19:08	37.65	37.70	37.65	+3.15	2	4723
11:19:03	37.60	37.75	37.60	+3.10	1	4721
11:18:59	37.60	37.75	37.60	+3.10	1	4720
11:18:51	37.60	37.75	37.60	+3.10	4	4719
11:18:50	37.60	37.75	37.60	+3.10	1	4715
11:18:27	37.60	37.75	37.60	+3.10	1	4714
11:18:14	37.60	37.75	37.60	+3.10	1	4713
11:18:11	37.60	37.65	37.65	+3.15	2	4712
11:17:51	37.60	37.75	37.60	+3.10	2	4710
11:17:44	37.60	37.70	37.60	+3.10	1	4708
11:17:44	37.70	37.75	37.60	+3.10	5	4707
11:17:44	37.70	37.75	37.65	+3.15	10	4702
11:17:44	37.70	37.75	37.70	+3.20	4	4692
11:17:27	37.70	37.75	37.75	+3.25	1	4688
11:17:27	37.70	37.75	37.75	+3.25	16	4687
11:17:11	37.65	37.75	37.75	+3.25	2	4671
11:16:53	37.70	37.75	37.70	+3.20	1	4669
11:16:29	37.70	37.75	37.70	+3.20	5	4668
11:15:44	37.70	37.75	37.70	+3.20	1	4663
11:15:17	37.70	37.75	37.75	+3.25	1	4662
11:14:40	37.70	37.75	37.75	+3.25	3	4661
11:14:06	37.70	37.75	37.75	+3.25	2	4658
11:14:03	37.70	37.75	37.75	+3.25	2	4656
11:13:48	37.75	37.80	37.75	+3.25	5	4654
11:13:47	37.75	37.80	37.75	+3.25	1	4649
11:13:34	37.70	37.75	37.75	+3.25	9	4648
11:13:34	37.65	37.70	37.70	+3.20	1	4639
11:13:34	37.65	37.70	37.70	+3.20	13	4638
11:13:30	37.65	37.70	37.65	+3.15	1	4625
11:13:21	37.70	37.75	37.70	+3.20	6	4624
11:13:15	37.70	37.75	37.70	+3.20	1	4618
11:13:00	37.70	37.80	37.70	+3.20	10	4617
11:12:48	37.70	37.75	37.75	+3.25	2	4607
11:12:10	37.75	37.80	37.75	+3.25	1	4605
11:12:06	37.75	37.80	37.75	+3.25	1	4604
11:12:05	37.75	37.80	37.80	+3.30	1	4603
11:12:04	37.75	37.80	37.75	+3.25	2	4602
11:11:58	37.75	37.80	37.80	+3.30	1	4600
11:11:54	37.75	37.80	37.75	+3.25	1	4599
11:11:36	37.75	37.80	37.80	+3.30	1	4598
11:11:32	37.75	37.80	37.75	+3.25	2	4597
11:11:09	37.75	37.80	37.75	+3.25	1	4595
11:11:00	37.75	37.80	37.75	+3.25	1	4594
11:10:40	37.75	37.80	37.75	+3.25	1	4593
11:09:56	37.75	37.80	37.75	+3.25	1	4592
11:09:22	37.75	37.80	37.80	+3.30	20	4591
11:08:45	37.75	37.80	37.80	+3.30	1	4571
11:08:44	37.75	37.80	37.80	+3.30	2	4570
11:08:31	37.75	37.80	37.80	+3.30	1	4568
11:08:12	37.75	37.80	37.80	+3.30	1	4567
11:07:57	37.75	37.80	37.80	+3.30	1	4566
11:07:49	37.75	37.80	37.80	+3.30	1	4565
11:07:24	37.75	37.80	37.80	+3.30	7	4564
11:07:22	37.75	37.80	37.80	+3.30	1	4557
11:07:21	37.75	37.80	37.75	+3.25	1	4556
11:07:18	37.75	37.80	37.75	+3.25	1	4555
11:06:56	37.75	37.80	37.75	+3.25	1	4554
11:06:53	37.75	37.80	37.80	+3.30	1	4553
11:06:51	37.75	37.80	37.75	+3.25	1	4552
11:06:35	37.75	37.80	37.80	+3.30	1	4551
11:06:34	37.75	37.80	37.80	+3.30	1	4550
11:06:32	37.75	37.80	37.80	+3.30	1	4549
11:06:30	37.75	37.80	37.80	+3.30	4	4548
11:06:19	37.75	37.80	37.80	+3.30	1	4544
11:06:11	37.75	37.80	37.80	+3.30	1	4543
11:06:09	37.75	37.80	37.75	+3.25	3	4542
11:06:03	37.70	37.75	37.75	+3.25	33	4539
11:06:03	37.65	37.75	37.75	+3.25	1	4506
11:06:03	37.65	37.70	37.70	+3.20	79	4505
11:05:57	37.65	37.70	37.70	+3.20	1	4426
11:05:53	37.60	37.65	37.65	+3.15	8	4425
11:05:53	37.60	37.65	37.65	+3.15	14	4417
11:05:53	37.60	37.65	37.65	+3.15	30	4403
11:05:29	37.60	37.65	37.60	+3.10	1	4373
11:04:38	37.60	37.65	37.60	+3.10	3	4372
11:04:16	37.55	37.60	37.60	+3.10	7	4369
11:03:58	37.60	37.65	37.60	+3.10	1	4362
11:03:29	37.55	37.60	37.60	+3.10	1	4361
11:03:21	37.60	37.65	37.60	+3.10	3	4360
11:02:53	37.55	37.60	37.60	+3.10	1	4357
11:02:45	37.55	37.60	37.60	+3.10	2	4356
11:02:45	37.55	37.60	37.60	+3.10	1	4354
11:02:15	37.55	37.60	37.60	+3.10	5	4353
11:01:07	37.60	37.65	37.60	+3.10	1	4348
11:00:59	37.60	37.65	37.60	+3.10	1	4347
11:00:58	37.55	37.60	37.60	+3.10	1	4346
11:00:30	37.55	37.60	37.60	+3.10	1	4345
11:00:30	37.55	37.60	37.60	+3.10	2	4344
11:00:03	37.55	37.60	37.60	+3.10	3	4342
10:59:54	37.60	37.65	37.60	+3.10	4	4339
10:59:54	37.60	37.65	37.60	+3.10	10	4335
10:59:26	37.55	37.60	37.60	+3.10	5	4325
10:59:26	37.60	37.65	37.60	+3.10	5	4320
10:59:21	37.55	37.60	37.60	+3.10	1	4315
10:59:08	37.60	37.65	37.60	+3.10	4	4314
10:59:01	37.60	37.65	37.65	+3.15	14	4310
10:59:00	37.60	37.65	37.65	+3.15	1	4296
10:58:52	37.60	37.65	37.65	+3.15	2	4295
10:58:29	37.60	37.65	37.65	+3.15	2	4293
10:58:28	37.55	37.60	37.60	+3.10	38	4291
10:58:28	37.55	37.60	37.60	+3.10	9	4253
10:58:24	37.55	37.60	37.60	+3.10	12	4244
10:58:23	37.55	37.60	37.60	+3.10	4	4232
10:58:21	37.50	37.55	37.55	+3.05	18	4228
10:58:21	37.50	37.55	37.55	+3.05	1	4210
10:58:21	37.50	37.55	37.55	+3.05	31	4209
10:58:18	37.50	37.55	37.50	+3.00	1	4178
10:58:13	37.50	37.55	37.55	+3.05	1	4177
10:58:04	37.50	37.55	37.50	+3.00	1	4176
10:58:04	37.50	37.55	37.50	+3.00	2	4175
10:58:04	37.50	37.55	37.55	+3.05	1	4173
10:57:39	37.50	37.55	37.50	+3.00	1	4172
10:56:38	37.50	37.55	37.50	+3.00	2	4171
10:55:40	37.40	37.50	37.50	+3.00	2	4169
10:54:59	37.50	37.55	37.50	+3.00	2	4167
10:54:59	37.50	37.55	37.50	+3.00	1	4165
10:54:51	37.40	37.55	37.55	+3.05	2	4164
10:54:45	37.45	37.55	37.45	+2.95	3	4162
10:54:16	37.50	37.55	37.45	+2.95	2	4159
10:54:16	37.50	37.55	37.50	+3.00	4	4157
10:53:57	37.45	37.50	37.50	+3.00	1	4153
10:53:56	37.50	37.55	37.50	+3.00	1	4152
10:53:45	37.45	37.50	37.50	+3.00	1	4151
10:53:45	37.45	37.50	37.50	+3.00	2	4150
10:53:44	37.45	37.50	37.50	+3.00	1	4148
10:53:44	37.50	37.55	37.50	+3.00	1	4147
10:53:30	37.40	37.50	37.50	+3.00	1	4146
10:53:30	37.40	37.50	37.50	+3.00	6	4145
10:53:30	37.35	37.50	37.50	+3.00	20	4139
10:52:35	37.35	37.45	37.45	+2.95	8	4119
10:52:19	37.35	37.45	37.35	+2.85	1	4111
10:52:15	37.40	37.45	37.40	+2.90	1	4110
10:51:16	37.35	37.45	37.35	+2.85	5	4109
10:51:11	37.40	37.45	37.35	+2.85	8	4104
10:51:11	37.40	37.45	37.40	+2.90	2	4096
10:51:10	37.35	37.40	37.40	+2.90	2	4094
10:51:10	37.35	37.40	37.40	+2.90	19	4092
10:50:49	37.35	37.45	37.35	+2.85	1	4073
10:50:45	37.40	37.45	37.35	+2.85	21	4072
10:50:45	37.40	37.45	37.40	+2.90	4	4051
10:50:36	37.35	37.40	37.40	+2.90	4	4047
10:50:32	37.35	37.40	37.35	+2.85	1	4043
10:50:28	37.35	37.40	37.35	+2.85	1	4042
10:50:18	37.35	37.40	37.35	+2.85	1	4041
10:49:43	37.40	37.45	37.40	+2.90	38	4040
10:49:43	37.40	37.45	37.45	+2.95	1	4002
10:49:30	37.40	37.50	37.50	+3.00	1	4001
10:49:25	37.45	37.50	37.45	+2.95	1	4000
10:49:16	37.40	37.45	37.45	+2.95	17	3999
10:49:10	37.35	37.40	37.40	+2.90	3	3982
10:48:49	37.35	37.40	37.35	+2.85	1	3979
10:48:43	37.35	37.40	37.40	+2.90	2	3978
10:48:25	37.35	37.40	37.35	+2.85	1	3976
10:48:22	37.35	37.40	37.35	+2.85	1	3975
10:47:59	37.35	37.40	37.35	+2.85	5	3974
10:47:22	37.40	37.45	37.40	+2.90	1	3969
10:47:01	37.40	37.50	37.40	+2.90	1	3968
10:46:52	37.40	37.45	37.45	+2.95	1	3967
10:46:43	37.40	37.45	37.45	+2.95	1	3966
10:46:04	37.40	37.45	37.45	+2.95	1	3965
10:46:04	37.40	37.45	37.45	+2.95	7	3964
10:45:59	37.40	37.45	37.40	+2.90	1	3957
10:45:51	37.30	37.40	37.40	+2.90	2	3956
10:45:49	37.30	37.35	37.35	+2.85	3	3954
10:45:49	37.40	37.45	37.35	+2.85	3	3951
10:45:49	37.40	37.45	37.40	+2.90	4	3948
10:45:39	37.40	37.45	37.40	+2.90	1	3944
10:45:21	37.35	37.40	37.40	+2.90	13	3943
10:45:02	37.35	37.40	37.40	+2.90	1	3930
10:45:01	37.40	37.45	37.40	+2.90	1	3929
10:44:42	37.35	37.40	37.40	+2.90	1	3928
10:44:17	37.40	37.45	37.40	+2.90	1	3927
10:43:59	37.40	37.45	37.45	+2.95	1	3926
10:43:59	37.40	37.45	37.40	+2.90	1	3925
10:43:58	37.40	37.45	37.40	+2.90	1	3924
10:43:16	37.45	37.50	37.45	+2.95	1	3923
10:43:00	37.40	37.50	37.50	+3.00	1	3922
10:42:53	37.35	37.45	37.45	+2.95	1	3921
10:42:37	37.40	37.50	37.50	+3.00	1	3920
10:42:36	37.50	37.55	37.50	+3.00	41	3919
10:42:35	37.50	37.55	37.55	+3.05	4	3878
10:42:35	37.50	37.55	37.55	+3.05	1	3874
10:42:35	37.45	37.50	37.50	+3.00	39	3873
10:42:35	37.45	37.50	37.50	+3.00	20	3834
10:42:35	37.45	37.50	37.50	+3.00	8	3814
10:42:35	37.35	37.45	37.45	+2.95	6	3806
10:42:35	37.35	37.45	37.45	+2.95	9	3800
10:42:35	37.35	37.45	37.45	+2.95	7	3791
10:42:35	37.30	37.40	37.40	+2.90	9	3784
10:42:35	37.30	37.35	37.35	+2.85	4	3775
10:42:35	37.20	37.30	37.30	+2.80	30	3771
10:41:40	37.30	37.35	37.30	+2.80	9	3741
10:41:40	37.30	37.35	37.30	+2.80	5	3732
10:41:21	37.35	37.40	37.35	+2.85	1	3727
10:40:30	37.35	37.40	37.40	+2.90	1	3726
10:40:18	37.40	37.45	37.40	+2.90	4	3725
10:40:18	37.30	37.40	37.40	+2.90	6	3721
10:40:08	37.30	37.40	37.40	+2.90	2	3715
10:40:02	37.30	37.40	37.40	+2.90	10	3713
10:40:02	37.35	37.40	37.35	+2.85	1	3703
10:39:49	37.30	37.40	37.30	+2.80	1	3702
10:39:43	37.30	37.40	37.30	+2.80	2	3701
10:39:41	37.30	37.35	37.35	+2.85	1	3699
10:39:41	37.30	37.35	37.35	+2.85	19	3698
10:39:09	37.35	37.40	37.35	+2.85	5	3679
10:38:35	37.30	37.35	37.35	+2.85	18	3674
10:38:34	37.25	37.30	37.30	+2.80	5	3656
10:38:33	37.25	37.30	37.30	+2.80	1	3651
10:38:16	37.20	37.25	37.25	+2.75	5	3650
10:38:14	37.15	37.20	37.20	+2.70	2	3645
10:38:14	37.15	37.20	37.20	+2.70	3	3643
10:38:13	37.15	37.20	37.20	+2.70	1	3640
10:38:04	37.15	37.20	37.20	+2.70	1	3639
10:37:51	37.10	37.15	37.15	+2.65	5	3638
10:37:51	37.05	37.15	37.05	+2.55	7	3633
10:37:50	37.00	37.15	37.15	+2.65	20	3626
10:37:50	37.10	37.15	37.10	+2.60	1	3606
10:37:50	37.10	37.15	37.10	+2.60	12	3605
10:37:42	37.10	37.15	37.10	+2.60	1	3593
10:37:37	37.10	37.15	37.15	+2.65	1	3592
10:37:32	37.10	37.20	37.10	+2.60	1	3591
10:37:32	37.10	37.20	37.10	+2.60	1	3590
10:37:26	37.15	37.25	37.15	+2.65	8	3589
10:37:26	37.15	37.25	37.15	+2.65	4	3581
10:37:25	37.20	37.25	37.20	+2.70	1	3577
10:37:23	37.15	37.25	37.15	+2.65	1	3576
10:37:20	37.15	37.25	37.25	+2.75	1	3575
10:37:18	37.15	37.20	37.20	+2.70	3	3574
10:37:16	37.15	37.20	37.20	+2.70	2	3571
10:37:16	37.20	37.25	37.20	+2.70	3	3569
10:37:15	37.20	37.25	37.20	+2.70	3	3566
10:37:11	37.20	37.25	37.20	+2.70	2	3563
10:37:10	37.20	37.25	37.25	+2.75	3	3561
10:37:07	37.20	37.25	37.20	+2.70	5	3558
10:37:06	37.25	37.30	37.25	+2.75	15	3553
10:36:50	37.25	37.30	37.30	+2.80	1	3538
10:36:41	37.30	37.35	37.30	+2.80	2	3537
10:36:41	37.30	37.35	37.30	+2.80	20	3535
10:36:35	37.30	37.35	37.35	+2.85	1	3515
10:36:34	37.35	37.40	37.35	+2.85	1	3514
10:36:00	37.30	37.35	37.35	+2.85	1	3513
10:35:26	37.35	37.40	37.35	+2.85	3	3512
10:35:19	37.35	37.40	37.40	+2.90	2	3509
10:34:54	37.35	37.40	37.35	+2.85	1	3507
10:34:43	37.35	37.40	37.35	+2.85	1	3506
10:34:07	37.35	37.40	37.35	+2.85	2	3505
10:34:05	37.35	37.40	37.35	+2.85	1	3503
10:34:04	37.30	37.35	37.35	+2.85	7	3502
10:33:54	37.35	37.40	37.35	+2.85	3	3495
10:33:53	37.40	37.45	37.40	+2.90	3	3492
10:33:53	37.30	37.40	37.40	+2.90	7	3489
10:33:39	37.35	37.40	37.35	+2.85	2	3482
10:33:38	37.35	37.45	37.35	+2.85	3	3480
10:33:36	37.40	37.45	37.40	+2.90	1	3477
10:33:32	37.35	37.45	37.45	+2.95	1	3476
10:33:20	37.40	37.45	37.40	+2.90	2	3475
10:33:20	37.40	37.45	37.40	+2.90	1	3473
10:33:20	37.30	37.40	37.40	+2.90	3	3472
10:33:13	37.30	37.35	37.35	+2.85	1	3469
10:33:12	37.35	37.40	37.35	+2.85	4	3468
10:33:08	37.30	37.35	37.35	+2.85	1	3464
10:33:02	37.30	37.35	37.35	+2.85	4	3463
10:32:58	37.40	37.45	37.40	+2.90	1	3459
10:32:58	37.30	37.35	37.40	+2.90	6	3458
10:32:58	37.30	37.35	37.35	+2.85	3	3452
10:32:57	37.30	37.35	37.30	+2.80	1	3449
10:32:55	37.30	37.35	37.35	+2.85	2	3448
10:32:39	37.35	37.40	37.35	+2.85	1	3446
10:32:30	37.30	37.40	37.30	+2.80	1	3445
10:32:20	37.30	37.40	37.40	+2.90	1	3444
10:32:16	37.40	37.45	37.40	+2.90	36	3443
10:32:16	37.30	37.40	37.40	+2.90	6	3407
10:32:16	37.30	37.40	37.40	+2.90	1	3401
10:32:00	37.30	37.40	37.40	+2.90	1	3400
10:31:57	37.35	37.40	37.35	+2.85	1	3399
10:31:44	37.35	37.40	37.35	+2.85	3	3398
10:31:44	37.40	37.45	37.40	+2.90	4	3395
10:31:44	37.35	37.40	37.40	+2.90	1	3391
10:31:43	37.40	37.45	37.40	+2.90	1	3390
10:31:38	37.35	37.45	37.45	+2.95	1	3389
10:31:35	37.35	37.40	37.45	+2.95	3	3388
10:31:35	37.35	37.40	37.40	+2.90	2	3385
10:31:35	37.40	37.45	37.40	+2.90	2	3383
10:31:23	37.45	37.50	37.45	+2.95	10	3381
10:31:21	37.45	37.50	37.50	+3.00	1	3371
10:31:21	37.45	37.50	37.50	+3.00	1	3370
10:31:21	37.45	37.50	37.50	+3.00	1	3369
10:31:18	37.45	37.50	37.50	+3.00	1	3368
10:31:17	37.45	37.50	37.50	+3.00	1	3367
10:31:14	37.45	37.50	37.50	+3.00	20	3366
10:31:13	37.45	37.50	37.50	+3.00	3	3346
10:31:11	37.45	37.50	37.50	+3.00	3	3343
10:31:09	37.45	37.50	37.50	+3.00	3	3340
10:31:07	37.45	37.50	37.50	+3.00	3	3337
10:31:06	37.40	37.45	37.45	+2.95	13	3334
10:31:05	37.40	37.45	37.45	+2.95	3	3321
10:31:03	37.40	37.45	37.45	+2.95	1	3318
10:31:01	37.40	37.45	37.45	+2.95	1	3317
10:30:59	37.40	37.45	37.45	+2.95	1	3316
10:30:57	37.40	37.45	37.40	+2.90	1	3315
10:30:55	37.40	37.45	37.45	+2.95	2	3314
10:30:51	37.40	37.45	37.45	+2.95	5	3312
10:30:25	37.35	37.40	37.40	+2.90	12	3307
10:30:24	37.35	37.40	37.40	+2.90	2	3295
10:30:22	37.35	37.40	37.40	+2.90	5	3293
10:30:22	37.35	37.40	37.40	+2.90	4	3288
10:30:22	37.30	37.35	37.35	+2.85	17	3284
10:30:18	37.25	37.30	37.30	+2.80	3	3267
10:30:12	37.25	37.30	37.30	+2.80	1	3264
10:30:08	37.25	37.30	37.30	+2.80	1	3263
10:30:03	37.25	37.30	37.30	+2.80	1	3262
10:29:52	37.25	37.30	37.30	+2.80	3	3261
10:29:47	37.25	37.30	37.25	+2.75	1	3258
10:29:43	37.25	37.30	37.25	+2.75	1	3257
10:29:36	37.25	37.30	37.25	+2.75	1	3256
10:29:26	37.25	37.30	37.25	+2.75	1	3255
10:29:02	37.25	37.30	37.25	+2.75	1	3254
10:28:47	37.30	37.35	37.30	+2.80	1	3253
10:28:45	37.30	37.35	37.30	+2.80	1	3252
10:28:44	37.30	37.35	37.30	+2.80	1	3251
10:28:39	37.30	37.35	37.35	+2.85	4	3250
10:28:38	37.30	37.35	37.30	+2.80	5	3246
10:28:35	37.30	37.35	37.30	+2.80	1	3241
10:28:23	37.25	37.30	37.30	+2.80	2	3240
10:28:21	37.25	37.30	37.30	+2.80	1	3238
10:28:19	37.25	37.30	37.30	+2.80	2	3237
10:28:18	37.25	37.30	37.30	+2.80	1	3235
10:28:14	37.25	37.30	37.30	+2.80	10	3234
10:28:10	37.25	37.30	37.30	+2.80	1	3224
10:28:10	37.25	37.30	37.30	+2.80	1	3223
10:27:46	37.25	37.30	37.30	+2.80	1	3222
10:27:44	37.25	37.30	37.30	+2.80	5	3221
10:27:43	37.25	37.30	37.30	+2.80	1	3216
10:27:39	37.25	37.30	37.30	+2.80	1	3215
10:27:38	37.25	37.30	37.30	+2.80	1	3214
10:27:34	37.25	37.30	37.30	+2.80	1	3213
10:27:34	37.25	37.30	37.30	+2.80	1	3212
10:27:29	37.20	37.25	37.25	+2.75	26	3211
10:27:29	37.15	37.20	37.20	+2.70	2	3185
10:27:29	37.15	37.20	37.20	+2.70	21	3183
10:27:29	37.15	37.20	37.20	+2.70	1	3162
10:27:29	37.10	37.20	37.20	+2.70	11	3161
10:27:29	37.10	37.15	37.15	+2.65	26	3150
10:27:29	37.05	37.10	37.10	+2.60	52	3124
10:27:00	37.00	37.05	37.05	+2.55	16	3072
10:27:00	37.00	37.05	37.05	+2.55	5	3056
10:26:59	37.00	37.05	37.05	+2.55	1	3051
10:26:59	37.00	37.05	37.05	+2.55	10	3050
10:26:38	36.95	37.00	37.00	+2.50	2	3040
10:26:38	36.95	37.00	37.00	+2.50	1	3038
10:26:38	37.00	37.05	37.00	+2.50	2	3037
10:26:35	36.95	37.00	37.00	+2.50	12	3035
10:26:30	36.95	37.00	37.00	+2.50	1	3023
10:26:26	36.95	37.00	36.95	+2.45	1	3022
10:26:22	36.95	37.00	37.00	+2.50	4	3021
10:26:21	36.95	37.00	37.00	+2.50	1	3017
10:26:21	36.95	37.00	37.00	+2.50	1	3016
10:25:57	36.95	37.00	37.00	+2.50	1	3015
10:25:57	36.95	37.00	37.00	+2.50	1	3014
10:25:55	36.95	37.00	37.00	+2.50	1	3013
10:25:53	36.95	37.00	37.00	+2.50	2	3012
10:25:47	36.95	37.00	37.00	+2.50	2	3010
10:25:44	36.95	37.00	36.95	+2.45	1	3008
10:25:41	36.95	37.00	37.00	+2.50	1	3007
10:25:41	36.95	37.00	37.00	+2.50	1	3006
10:25:27	36.95	37.00	37.00	+2.50	1	3005
10:25:26	36.95	37.00	37.00	+2.50	1	3004
10:25:21	36.90	37.00	37.00	+2.50	20	3003
10:25:19	36.90	37.00	37.00	+2.50	1	2983
10:25:16	36.90	37.00	37.00	+2.50	1	2982
10:25:15	36.90	37.00	37.00	+2.50	20	2981
10:25:12	36.90	37.00	37.00	+2.50	2	2961
10:25:11	36.90	37.00	37.00	+2.50	48	2959
10:25:11	36.95	37.00	36.95	+2.45	5	2911
10:25:11	36.90	37.00	37.00	+2.50	7	2906
10:25:09	36.90	37.00	37.00	+2.50	1	2899
10:24:57	36.90	37.00	37.00	+2.50	1	2898
10:24:50	36.90	37.00	37.00	+2.50	1	2897
10:24:45	36.90	36.95	36.95	+2.45	2	2896
10:24:38	36.95	37.00	36.95	+2.45	1	2894
10:24:29	36.95	37.00	36.95	+2.45	1	2893
10:24:29	36.90	36.95	36.95	+2.45	27	2892
10:24:29	36.85	36.90	36.90	+2.40	31	2865
10:24:29	36.85	36.90	36.90	+2.40	14	2834
10:24:29	36.75	36.85	36.85	+2.35	21	2820
10:24:16	36.75	36.80	36.80	+2.30	5	2799
10:24:16	36.75	36.80	36.80	+2.30	3	2794
10:24:10	36.75	36.80	36.80	+2.30	1	2791
10:24:08	36.75	36.85	36.75	+2.25	1	2790
10:23:57	36.75	36.80	36.80	+2.30	1	2789
10:23:47	36.80	36.85	36.80	+2.30	2	2788
10:23:27	36.75	36.80	36.80	+2.30	1	2786
10:23:22	36.75	36.80	36.80	+2.30	2	2785
10:23:04	36.80	36.85	36.80	+2.30	1	2783
10:22:50	36.75	36.80	36.80	+2.30	2	2782
10:22:50	36.75	36.80	36.80	+2.30	17	2780
10:21:46	36.75	36.80	36.80	+2.30	1	2763
10:21:46	36.80	36.85	36.80	+2.30	2	2762
10:21:42	36.80	36.85	36.80	+2.30	1	2760
10:21:00	36.75	36.80	36.80	+2.30	1	2759
10:21:00	36.75	36.80	36.80	+2.30	1	2758
10:20:36	36.75	36.80	36.80	+2.30	1	2757
10:20:33	36.80	36.85	36.80	+2.30	1	2756
10:20:32	36.80	36.85	36.80	+2.30	1	2755
10:20:32	36.80	36.85	36.80	+2.30	3	2754
10:20:32	36.75	36.80	36.80	+2.30	7	2751
10:20:23	36.75	36.80	36.80	+2.30	1	2744
10:20:17	36.75	36.80	36.80	+2.30	1	2743
10:20:15	36.75	36.80	36.80	+2.30	11	2742
10:20:03	36.75	36.80	36.80	+2.30	1	2731
10:19:50	36.75	36.80	36.80	+2.30	1	2730
10:19:48	36.80	36.90	36.80	+2.30	1	2729
10:19:47	36.85	36.90	36.85	+2.35	1	2728
10:19:44	36.80	36.85	36.85	+2.35	3	2727
10:19:44	36.80	36.85	36.85	+2.35	2	2724
10:19:34	36.75	36.80	36.80	+2.30	35	2722
10:19:34	36.75	36.80	36.80	+2.30	5	2687
10:19:34	36.70	36.80	36.80	+2.30	25	2682
10:19:34	36.75	36.80	36.80	+2.30	9	2657
10:19:34	36.70	36.75	36.75	+2.25	20	2648
10:19:27	36.65	36.70	36.70	+2.20	3	2628
10:18:54	36.65	36.70	36.70	+2.20	1	2625
10:18:38	36.65	36.75	36.75	+2.25	2	2624
10:18:24	36.70	36.75	36.70	+2.20	1	2622
10:18:23	36.70	36.75	36.75	+2.25	1	2621
10:18:19	36.70	36.75	36.70	+2.20	2	2620
10:18:09	36.70	36.75	36.70	+2.20	1	2618
10:17:49	36.70	36.75	36.70	+2.20	11	2617
10:17:44	36.70	36.75	36.70	+2.20	2	2606
10:17:16	36.70	36.75	36.70	+2.20	2	2604
10:17:07	36.70	36.75	36.70	+2.20	1	2602
10:16:44	36.65	36.70	36.70	+2.20	6	2601
10:16:41	36.65	36.70	36.65	+2.15	1	2595
10:16:04	36.65	36.70	36.65	+2.15	1	2594
10:15:57	36.65	36.70	36.65	+2.15	2	2593
10:15:39	36.70	36.75	36.70	+2.20	5	2591
10:15:02	36.70	36.75	36.70	+2.20	1	2586
10:14:49	36.65	36.75	36.75	+2.25	5	2585
10:14:47	36.65	36.70	36.70	+2.20	4	2580
10:14:47	36.65	36.70	36.70	+2.20	10	2576
10:14:16	36.65	36.70	36.70	+2.20	4	2566
10:13:53	36.65	36.70	36.70	+2.20	1	2562
10:13:38	36.70	36.75	36.70	+2.20	4	2561
10:13:37	36.65	36.70	36.70	+2.20	14	2557
10:13:18	36.70	36.75	36.70	+2.20	2	2543
10:13:11	36.70	36.75	36.70	+2.20	1	2541
10:13:05	36.70	36.75	36.75	+2.25	2	2540
10:12:50	36.70	36.75	36.70	+2.20	1	2538
10:12:50	36.70	36.75	36.70	+2.20	2	2537
10:12:27	36.70	36.75	36.70	+2.20	1	2535
10:12:26	36.70	36.75	36.70	+2.20	1	2534
10:11:48	36.65	36.70	36.70	+2.20	2	2533
10:11:42	36.70	36.75	36.70	+2.20	3	2531
10:11:41	36.70	36.75	36.70	+2.20	1	2528
10:11:38	36.70	36.75	36.70	+2.20	2	2527
10:11:37	36.70	36.75	36.70	+2.20	1	2525
10:11:22	36.65	36.70	36.70	+2.20	2	2524
10:11:17	36.70	36.75	36.70	+2.20	1	2522
10:11:14	36.70	36.75	36.70	+2.20	1	2521
10:11:08	36.70	36.75	36.70	+2.20	1	2520
10:11:06	36.70	36.75	36.70	+2.20	1	2519
10:11:06	36.65	36.70	36.70	+2.20	1	2518
10:10:53	36.70	36.75	36.70	+2.20	1	2517
10:10:51	36.65	36.75	36.75	+2.25	1	2516
10:10:45	36.65	36.70	36.70	+2.20	2	2515
10:10:30	36.65	36.70	36.70	+2.20	1	2513
10:10:22	36.65	36.70	36.70	+2.20	1	2512
10:10:20	36.70	36.75	36.70	+2.20	3	2511
10:10:20	36.70	36.75	36.70	+2.20	1	2508
10:10:11	36.75	36.80	36.75	+2.25	30	2507
10:10:02	36.75	36.80	36.80	+2.30	1	2477
10:10:00	36.75	36.80	36.80	+2.30	1	2476
10:09:55	36.75	36.80	36.75	+2.25	1	2475
10:09:54	36.75	36.80	36.80	+2.30	1	2474
10:09:52	36.75	36.80	36.80	+2.30	1	2473
10:09:47	36.75	36.80	36.80	+2.30	2	2472
10:09:43	36.75	36.80	36.80	+2.30	1	2470
10:09:41	36.75	36.80	36.75	+2.25	13	2469
10:09:39	36.75	36.80	36.80	+2.30	6	2456
10:09:31	36.75	36.80	36.80	+2.30	7	2450
10:09:26	36.70	36.75	36.75	+2.25	19	2443
10:09:20	36.65	36.70	36.70	+2.20	1	2424
10:09:18	36.65	36.70	36.70	+2.20	1	2423
10:09:18	36.65	36.70	36.70	+2.20	8	2422
10:09:15	36.65	36.70	36.65	+2.15	1	2414
10:09:12	36.60	36.65	36.65	+2.15	2	2413
10:09:11	36.60	36.65	36.60	+2.10	1	2411
10:09:06	36.60	36.65	36.60	+2.10	6	2410
10:09:02	36.60	36.65	36.65	+2.15	2	2404
10:09:02	36.55	36.60	36.60	+2.10	35	2402
10:08:53	36.55	36.60	36.60	+2.10	1	2367
10:08:48	36.55	36.60	36.60	+2.10	1	2366
10:08:47	36.55	36.60	36.60	+2.10	1	2365
10:08:40	36.50	36.60	36.60	+2.10	1	2364
10:08:36	36.50	36.60	36.60	+2.10	1	2363
10:08:33	36.50	36.60	36.50	+2.00	2	2362
10:08:33	36.50	36.55	36.55	+2.05	1	2360
10:08:33	36.50	36.55	36.55	+2.05	1	2359
10:08:30	36.50	36.55	36.55	+2.05	1	2358
10:08:30	36.50	36.55	36.55	+2.05	5	2357
10:08:01	36.45	36.50	36.50	+2.00	3	2352
10:08:01	36.45	36.50	36.50	+2.00	8	2349
10:07:53	36.45	36.50	36.50	+2.00	1	2341
10:07:24	36.45	36.50	36.50	+2.00	2	2340
10:07:12	36.45	36.50	36.50	+2.00	1	2338
10:07:12	36.50	36.60	36.50	+2.00	5	2337
10:07:10	36.50	36.55	36.55	+2.05	1	2332
10:07:08	36.50	36.55	36.55	+2.05	1	2331
10:07:08	36.50	36.55	36.55	+2.05	5	2330
10:07:06	36.50	36.55	36.55	+2.05	1	2325
10:07:03	36.45	36.50	36.50	+2.00	18	2324
10:07:03	36.45	36.50	36.50	+2.00	9	2306
10:07:03	36.45	36.50	36.50	+2.00	9	2297
10:07:03	36.45	36.50	36.50	+2.00	9	2288
10:07:03	36.45	36.50	36.50	+2.00	1	2279
10:07:03	36.45	36.50	36.50	+2.00	11	2278
10:07:03	36.45	36.50	36.50	+2.00	1	2267
10:07:03	36.45	36.50	36.50	+2.00	7	2266
10:06:58	36.45	36.50	36.50	+2.00	1	2259
10:06:58	36.40	36.45	36.45	+1.95	9	2258
10:06:58	36.40	36.45	36.45	+1.95	9	2249
10:06:44	36.40	36.45	36.45	+1.95	1	2240
10:06:44	36.40	36.45	36.45	+1.95	5	2239
10:06:40	36.40	36.45	36.40	+1.90	1	2234
10:06:10	36.35	36.40	36.40	+1.90	1	2233
10:06:05	36.35	36.40	36.40	+1.90	1	2232
10:06:05	36.35	36.40	36.40	+1.90	2	2231
10:05:45	36.35	36.45	36.35	+1.85	2	2229
10:05:28	36.35	36.40	36.40	+1.90	1	2227
10:05:22	36.35	36.40	36.40	+1.90	1	2226
10:05:05	36.35	36.45	36.35	+1.85	3	2225
10:05:04	36.35	36.40	36.40	+1.90	5	2222
10:05:04	36.35	36.40	36.40	+1.90	1	2217
10:05:04	36.30	36.40	36.40	+1.90	19	2216
10:04:34	36.30	36.40	36.30	+1.80	1	2197
10:04:26	36.30	36.40	36.30	+1.80	1	2196
10:04:24	36.30	36.40	36.40	+1.90	1	2195
10:04:24	36.30	36.40	36.40	+1.90	3	2194
10:04:24	36.25	36.40	36.40	+1.90	1	2191
10:04:18	36.25	36.35	36.35	+1.85	1	2190
10:04:17	36.25	36.35	36.35	+1.85	14	2189
10:04:17	36.20	36.30	36.30	+1.80	18	2175
10:04:17	36.20	36.30	36.30	+1.80	9	2157
10:04:17	36.15	36.25	36.25	+1.75	11	2148
10:04:17	36.15	36.20	36.20	+1.70	1	2137
10:04:17	36.15	36.25	36.15	+1.65	3	2136
10:03:34	36.15	36.25	36.15	+1.65	1	2133
10:03:28	36.20	36.25	36.15	+1.65	2	2132
10:03:28	36.20	36.25	36.20	+1.70	3	2130
10:02:38	36.20	36.25	36.20	+1.70	3	2127
10:02:36	36.15	36.20	36.20	+1.70	2	2124
10:02:16	36.15	36.20	36.15	+1.65	1	2122
10:01:54	36.15	36.25	36.15	+1.65	2	2121
10:01:44	36.15	36.20	36.25	+1.75	4	2119
10:01:44	36.15	36.20	36.20	+1.70	3	2115
10:01:35	36.15	36.20	36.15	+1.65	2	2112
10:01:01	36.15	36.20	36.15	+1.65	1	2110
10:00:15	36.15	36.20	36.15	+1.65	1	2109
09:59:21	36.20	36.25	36.20	+1.70	3	2108
09:59:18	36.20	36.25	36.20	+1.70	5	2105
09:58:52	36.20	36.25	36.20	+1.70	1	2100
09:58:39	36.20	36.25	36.25	+1.75	4	2099
09:58:37	36.20	36.25	36.20	+1.70	1	2095
09:58:03	36.20	36.25	36.20	+1.70	1	2094
09:57:52	36.20	36.25	36.20	+1.70	7	2093
09:57:32	36.20	36.25	36.20	+1.70	1	2086
09:57:14	36.20	36.25	36.20	+1.70	2	2085
09:57:14	36.15	36.20	36.20	+1.70	7	2083
09:57:05	36.15	36.20	36.15	+1.65	1	2076
09:56:24	36.15	36.20	36.15	+1.65	1	2075
09:55:56	36.15	36.25	36.25	+1.75	3	2074
09:55:40	36.15	36.25	36.25	+1.75	3	2071
09:55:20	36.15	36.25	36.25	+1.75	1	2068
09:55:19	36.15	36.25	36.25	+1.75	1	2067
09:55:18	36.20	36.30	36.20	+1.70	3	2066
09:55:01	36.20	36.30	36.30	+1.80	1	2063
09:54:39	36.20	36.30	36.35	+1.85	3	2062
09:54:39	36.20	36.30	36.30	+1.80	7	2059
09:54:14	36.35	36.40	36.35	+1.85	3	2052
09:54:14	36.25	36.35	36.35	+1.85	2	2049
09:54:14	36.20	36.30	36.35	+1.85	17	2047
09:54:14	36.20	36.30	36.30	+1.80	3	2030
09:54:12	36.25	36.30	36.25	+1.75	2	2027
09:54:12	36.25	36.30	36.25	+1.75	2	2025
09:54:05	36.30	36.35	36.30	+1.80	1	2023
09:54:05	36.30	36.35	36.30	+1.80	2	2022
09:54:00	36.25	36.30	36.30	+1.80	9	2020
09:54:00	36.25	36.30	36.30	+1.80	1	2011
09:54:00	36.25	36.30	36.30	+1.80	4	2010
09:53:59	36.15	36.25	36.25	+1.75	64	2006
09:53:59	36.15	36.20	36.20	+1.70	19	1942
09:53:54	36.05	36.10	36.15	+1.65	13	1923
09:53:54	36.05	36.10	36.10	+1.60	6	1910
09:53:49	36.05	36.10	36.05	+1.55	1	1904
09:53:41	36.05	36.10	36.05	+1.55	1	1903
09:53:34	36.05	36.10	36.05	+1.55	1	1902
09:53:24	36.05	36.10	36.05	+1.55	1	1901
09:53:15	36.05	36.10	36.05	+1.55	1	1900
09:52:55	36.05	36.10	36.05	+1.55	1	1899
09:52:54	36.05	36.10	36.05	+1.55	1	1898
09:52:03	36.10	36.15	36.10	+1.60	12	1897
09:52:03	36.10	36.15	36.10	+1.60	1	1885
09:51:49	36.10	36.15	36.10	+1.60	1	1884
09:51:46	36.10	36.15	36.10	+1.60	2	1883
09:51:46	36.10	36.15	36.15	+1.65	1	1881
09:51:43	36.10	36.15	36.10	+1.60	1	1880
09:51:33	36.10	36.15	36.10	+1.60	1	1879
09:51:15	36.10	36.15	36.10	+1.60	4	1878
09:50:42	36.10	36.15	36.15	+1.65	7	1874
09:50:39	36.10	36.15	36.10	+1.60	1	1867
09:49:20	36.15	36.20	36.15	+1.65	3	1866
09:49:02	36.15	36.20	36.15	+1.65	1	1863
09:48:59	36.15	36.20	36.15	+1.65	3	1862
09:48:58	36.15	36.20	36.20	+1.70	1	1859
09:48:24	36.15	36.25	36.15	+1.65	1	1858
09:48:09	36.15	36.25	36.15	+1.65	3	1857
09:48:04	36.15	36.20	36.20	+1.70	3	1854
09:47:58	36.05	36.15	36.15	+1.65	1	1851
09:47:55	36.05	36.15	36.15	+1.65	1	1850
09:47:53	36.05	36.10	36.10	+1.60	1	1849
09:47:53	36.05	36.10	36.10	+1.60	2	1848
09:47:53	36.05	36.10	36.10	+1.60	7	1846
09:47:51	36.00	36.10	36.10	+1.60	2	1839
09:47:51	36.00	36.05	36.05	+1.55	3	1837
09:47:50	35.85	35.90	36.00	+1.50	31	1834
09:47:50	35.85	35.90	35.95	+1.45	9	1803
09:47:50	35.85	35.90	35.90	+1.40	4	1794
09:47:14	35.85	35.95	35.95	+1.45	1	1790
09:46:57	35.75	35.85	35.85	+1.35	2	1789
09:46:45	35.70	35.85	35.70	+1.20	2	1787
09:46:42	35.70	35.85	35.70	+1.20	4	1785
09:46:36	35.70	35.85	35.70	+1.20	1	1781
09:46:23	35.70	35.80	35.80	+1.30	1	1780
09:46:13	35.75	35.85	35.75	+1.25	1	1779
09:45:57	35.80	35.90	35.80	+1.30	7	1778
09:45:57	35.85	35.95	35.85	+1.35	2	1771
09:45:57	35.85	35.95	35.85	+1.35	2	1769
09:45:39	35.85	35.95	35.85	+1.35	5	1767
09:45:34	35.85	35.95	35.85	+1.35	1	1762
09:45:25	35.90	35.95	35.90	+1.40	1	1761
09:45:25	35.90	35.95	35.90	+1.40	3	1760
09:45:01	35.95	36.00	35.95	+1.45	1	1757
09:45:01	35.95	36.00	35.95	+1.45	5	1756
09:45:01	35.95	36.00	35.95	+1.45	7	1751
09:44:33	35.95	36.00	36.00	+1.50	1	1744
09:44:30	35.95	36.00	36.00	+1.50	2	1743
09:44:09	36.00	36.05	36.00	+1.50	3	1741
09:44:09	36.00	36.05	36.00	+1.50	3	1738
09:43:58	35.95	36.00	36.00	+1.50	1	1735
09:43:38	35.95	36.00	36.05	+1.55	4	1734
09:43:38	35.95	36.00	36.00	+1.50	2	1730
09:43:38	35.95	36.00	36.00	+1.50	1	1728
09:43:38	36.00	36.05	36.00	+1.50	17	1727
09:43:30	36.05	36.10	36.05	+1.55	10	1710
09:43:16	36.05	36.10	36.05	+1.55	1	1700
09:42:21	36.10	36.15	36.10	+1.60	1	1699
09:42:17	36.05	36.10	36.10	+1.60	1	1698
09:42:16	36.05	36.10	36.10	+1.60	1	1697
09:42:10	36.10	36.15	36.10	+1.60	5	1696
09:41:55	36.10	36.15	36.10	+1.60	5	1691
09:41:42	36.15	36.20	36.15	+1.65	8	1686
09:41:42	36.15	36.20	36.15	+1.65	1	1678
09:41:42	36.15	36.20	36.15	+1.65	2	1677
09:41:42	36.20	36.25	36.20	+1.70	36	1675
09:41:42	36.20	36.25	36.20	+1.70	1	1639
09:41:35	36.20	36.25	36.25	+1.75	1	1638
09:41:33	36.20	36.25	36.20	+1.70	1	1637
09:41:32	36.20	36.25	36.20	+1.70	3	1636
09:41:30	36.20	36.25	36.20	+1.70	1	1633
09:41:29	36.20	36.25	36.25	+1.75	1	1632
09:41:22	36.20	36.25	36.25	+1.75	1	1631
09:41:20	36.20	36.25	36.25	+1.75	2	1630
09:41:18	36.20	36.25	36.25	+1.75	1	1628
09:41:18	36.20	36.25	36.25	+1.75	2	1627
09:41:14	36.25	36.30	36.25	+1.75	2	1625
09:41:13	36.25	36.30	36.30	+1.80	1	1623
09:41:03	36.25	36.30	36.30	+1.80	1	1622
09:40:56	36.20	36.30	36.30	+1.80	1	1621
09:40:55	36.20	36.30	36.30	+1.80	1	1620
09:40:53	36.20	36.30	36.30	+1.80	1	1619
09:40:53	36.25	36.30	36.25	+1.75	1	1618
09:40:45	36.25	36.30	36.30	+1.80	1	1617
09:40:35	36.20	36.25	36.25	+1.75	3	1616
09:40:35	36.05	36.20	36.20	+1.70	8	1613
09:39:56	36.20	36.25	36.20	+1.70	2	1605
09:39:56	36.20	36.30	36.20	+1.70	10	1603
09:39:50	36.25	36.30	36.25	+1.75	1	1593
09:39:50	36.20	36.25	36.25	+1.75	4	1592
09:39:50	36.15	36.20	36.20	+1.70	3	1588
09:39:50	36.15	36.20	36.20	+1.70	11	1585
09:39:50	36.10	36.15	36.15	+1.65	2	1574
09:39:50	36.05	36.10	36.10	+1.60	11	1572
09:39:50	36.05	36.10	36.05	+1.55	1	1561
09:39:43	36.00	36.05	36.05	+1.55	4	1560
09:39:35	36.00	36.05	36.05	+1.55	1	1556
09:39:17	36.00	36.05	36.05	+1.55	1	1555
09:39:11	36.05	36.10	36.05	+1.55	2	1554
09:39:02	36.05	36.10	36.10	+1.60	1	1552
09:38:54	36.10	36.15	36.10	+1.60	1	1551
09:38:54	36.10	36.15	36.15	+1.65	6	1550
09:38:45	36.10	36.15	36.10	+1.60	2	1544
09:38:24	36.10	36.15	36.10	+1.60	2	1542
09:38:15	36.10	36.20	36.10	+1.60	1	1540
09:38:15	36.10	36.20	36.20	+1.70	1	1539
09:38:10	36.10	36.20	36.10	+1.60	1	1538
09:38:07	36.10	36.15	36.15	+1.65	2	1537
09:38:07	36.05	36.10	36.10	+1.60	9	1535
09:38:03	36.00	36.05	36.05	+1.55	4	1526
09:38:02	36.00	36.05	36.05	+1.55	2	1522
09:38:01	36.00	36.05	36.00	+1.50	2	1520
09:37:45	36.00	36.05	36.05	+1.55	2	1518
09:37:32	36.05	36.10	36.05	+1.55	1	1516
09:37:03	36.10	36.15	36.10	+1.60	5	1515
09:36:37	36.05	36.10	36.10	+1.60	1	1510
09:36:36	36.00	36.10	36.10	+1.60	1	1509
09:36:35	36.10	36.15	36.10	+1.60	2	1508
09:36:34	36.10	36.15	36.10	+1.60	2	1506
09:36:19	36.05	36.10	36.10	+1.60	1	1504
09:36:17	36.10	36.20	36.10	+1.60	1	1503
09:36:17	36.10	36.15	36.15	+1.65	4	1502
09:36:17	36.00	36.10	36.10	+1.60	12	1498
09:36:15	36.00	36.10	36.10	+1.60	1	1486
09:36:03	36.00	36.10	36.10	+1.60	2	1485
09:35:42	36.00	36.15	36.00	+1.50	1	1483
09:35:41	36.10	36.15	36.10	+1.60	1	1482
09:35:41	36.00	36.10	36.10	+1.60	5	1481
09:35:39	35.90	36.00	36.00	+1.50	1	1476
09:35:34	36.00	36.10	36.00	+1.50	3	1475
09:35:34	36.00	36.10	36.00	+1.50	1	1472
09:35:33	36.00	36.10	36.10	+1.60	1	1471
09:35:25	36.00	36.10	36.00	+1.50	2	1470
09:35:22	36.00	36.10	36.00	+1.50	1	1468
09:35:13	36.00	36.15	36.00	+1.50	1	1467
09:35:06	36.00	36.15	36.15	+1.65	1	1466
09:35:01	36.05	36.15	36.05	+1.55	3	1465
09:34:53	36.05	36.15	36.05	+1.55	1	1462
09:34:52	36.00	36.10	36.10	+1.60	5	1461
09:34:50	35.95	36.05	36.05	+1.55	1	1456
09:34:50	35.90	36.00	36.00	+1.50	18	1455
09:34:50	35.90	36.00	36.00	+1.50	61	1437
09:34:50	35.85	36.00	36.00	+1.50	2	1376
09:34:50	35.85	36.00	36.00	+1.50	10	1374
09:34:50	35.80	35.90	36.00	+1.50	72	1364
09:34:50	35.80	35.90	35.95	+1.45	57	1292
09:34:50	35.80	35.90	35.90	+1.40	21	1235
09:34:26	35.80	35.90	35.90	+1.40	1	1214
09:34:25	35.85	35.90	35.85	+1.35	1	1213
09:34:14	35.85	35.95	35.85	+1.35	2	1212
09:34:01	35.90	35.95	35.90	+1.40	1	1210
09:34:01	35.90	35.95	35.90	+1.40	1	1209
09:33:55	35.85	35.90	35.90	+1.40	2	1208
09:33:47	35.85	35.90	35.90	+1.40	1	1206
09:33:33	35.90	35.95	35.90	+1.40	1	1205
09:33:27	35.90	35.95	35.90	+1.40	1	1204
09:33:27	35.90	35.95	35.90	+1.40	1	1203
09:33:24	35.90	35.95	35.90	+1.40	1	1202
09:33:19	35.85	35.95	35.95	+1.45	1	1201
09:33:19	35.85	35.95	35.95	+1.45	2	1200
09:33:16	35.85	35.95	35.95	+1.45	1	1198
09:33:16	35.85	35.95	35.95	+1.45	3	1197
09:33:04	35.85	35.95	35.95	+1.45	1	1194
09:33:00	35.85	35.90	35.90	+1.40	3	1193
09:32:57	35.85	35.90	35.90	+1.40	1	1190
09:32:56	35.85	35.90	35.90	+1.40	1	1189
09:32:56	35.85	35.90	35.90	+1.40	4	1188
09:32:56	35.80	35.85	35.85	+1.35	8	1184
09:32:56	35.75	35.80	35.80	+1.30	8	1176
09:32:56	35.70	35.80	35.80	+1.30	25	1168
09:32:51	35.65	35.75	35.75	+1.25	2	1143
09:32:51	35.65	35.70	35.70	+1.20	6	1141
09:32:51	35.60	35.65	35.65	+1.15	3	1135
09:32:40	35.60	35.65	35.65	+1.15	1	1132
09:32:35	35.60	35.65	35.65	+1.15	2	1131
09:32:09	35.65	35.75	35.65	+1.15	2	1129
09:32:01	35.70	35.75	35.70	+1.20	2	1127
09:31:22	35.70	35.75	35.70	+1.20	1	1125
09:31:22	35.65	35.70	35.70	+1.20	9	1124
09:31:21	35.65	35.70	35.70	+1.20	1	1115
09:31:21	35.65	35.70	35.70	+1.20	1	1114
09:31:09	35.60	35.70	35.70	+1.20	1	1113
09:30:54	35.65	35.70	35.65	+1.15	1	1112
09:30:54	35.60	35.65	35.65	+1.15	1	1111
09:30:52	35.60	35.65	35.65	+1.15	1	1110
09:30:50	35.60	35.65	35.65	+1.15	1	1109
09:30:49	35.60	35.65	35.65	+1.15	1	1108
09:30:47	35.65	35.70	35.65	+1.15	2	1107
09:30:47	35.65	35.70	35.65	+1.15	1	1105
09:30:37	35.65	35.70	35.65	+1.15	4	1104
09:30:37	35.50	35.65	35.65	+1.15	18	1100
09:30:34	35.50	35.65	35.65	+1.15	1	1082
09:30:26	35.60	35.65	35.60	+1.10	1	1081
09:30:26	35.55	35.65	35.65	+1.15	8	1080
09:30:24	35.50	35.60	35.60	+1.10	7	1072
09:30:22	35.45	35.55	35.55	+1.05	3	1065
09:30:20	35.40	35.50	35.50	+1.00	3	1062
09:30:18	35.40	35.45	35.45	+0.95	1	1059
09:30:10	35.45	35.50	35.45	+0.95	1	1058
09:29:58	35.45	35.50	35.45	+0.95	1	1057
09:29:48	35.45	35.50	35.45	+0.95	2	1056
09:29:06	35.50	35.55	35.50	+1.00	4	1054
09:28:13	35.55	35.65	35.55	+1.05	1	1050
09:27:41	35.60	35.65	35.60	+1.10	1	1049
09:27:39	35.50	35.60	35.60	+1.10	14	1048
09:27:19	35.55	35.60	35.55	+1.05	1	1034
09:27:19	35.55	35.60	35.55	+1.05	1	1033
09:26:53	35.50	35.55	35.55	+1.05	3	1032
09:26:29	35.55	35.60	35.55	+1.05	3	1029
09:25:58	35.55	35.60	35.55	+1.05	1	1026
09:25:47	35.60	35.65	35.60	+1.10	6	1025
09:25:40	35.60	35.65	35.60	+1.10	3	1019
09:25:37	35.60	35.65	35.60	+1.10	1	1016
09:25:14	35.65	35.70	35.65	+1.15	2	1015
09:25:11	35.65	35.70	35.65	+1.15	3	1013
09:25:10	35.65	35.70	35.70	+1.20	1	1010
09:25:10	35.65	35.70	35.70	+1.20	3	1009
09:25:05	35.60	35.65	35.65	+1.15	3	1006
09:24:50	35.60	35.70	35.70	+1.20	1	1003
09:24:45	35.60	35.70	35.70	+1.20	1	1002
09:24:33	35.60	35.70	35.70	+1.20	1	1001
09:24:00	35.55	35.70	35.70	+1.20	1	1000
09:23:59	35.70	35.75	35.70	+1.20	1	999
09:23:47	35.75	35.80	35.75	+1.25	2	998
09:23:46	35.75	35.80	35.80	+1.30	1	996
09:23:38	35.70	35.75	35.75	+1.25	2	995
09:23:38	35.70	35.75	35.75	+1.25	10	993
09:23:37	35.70	35.75	35.75	+1.25	5	983
09:23:36	35.65	35.70	35.70	+1.20	21	978
09:23:35	35.55	35.65	35.65	+1.15	6	957
09:23:35	35.50	35.60	35.60	+1.10	21	951
09:23:35	35.45	35.55	35.55	+1.05	2	930
09:23:29	35.40	35.55	35.55	+1.05	1	928
09:23:29	35.40	35.55	35.55	+1.05	4	927
09:23:29	35.45	35.60	35.45	+0.95	2	923
09:23:19	35.45	35.60	35.45	+0.95	1	921
09:23:04	35.45	35.55	35.55	+1.05	2	920
09:23:04	35.45	35.55	35.55	+1.05	1	918
09:23:04	35.55	35.60	35.55	+1.05	2	917
09:23:04	35.55	35.60	35.55	+1.05	2	915
09:23:04	35.45	35.55	35.55	+1.05	2	913
09:23:04	35.45	35.55	35.45	+0.95	2	911
09:22:22	35.45	35.55	35.55	+1.05	2	909
09:22:05	35.50	35.60	35.50	+1.00	1	907
09:21:45	35.45	35.50	35.50	+1.00	2	906
09:21:45	35.50	35.60	35.50	+1.00	1	904
09:21:16	35.50	35.60	35.50	+1.00	1	903
09:21:08	35.50	35.60	35.50	+1.00	3	902
09:21:00	35.50	35.60	35.60	+1.10	5	899
09:20:59	35.45	35.55	35.55	+1.05	4	894
09:20:57	35.40	35.50	35.50	+1.00	3	890
09:20:57	35.40	35.45	35.45	+0.95	22	887
09:20:57	35.40	35.45	35.45	+0.95	2	865
09:20:57	35.40	35.45	35.45	+0.95	4	863
09:20:56	35.40	35.45	35.45	+0.95	52	859
09:20:53	35.45	35.50	35.45	+0.95	5	807
09:20:51	35.45	35.50	35.45	+0.95	5	802
09:20:38	35.50	35.55	35.50	+1.00	2	797
09:20:33	35.45	35.50	35.55	+1.05	1	795
09:20:33	35.45	35.50	35.50	+1.00	2	794
09:20:22	35.50	35.55	35.50	+1.00	3	792
09:20:22	35.50	35.55	35.50	+1.00	3	789
09:19:50	35.55	35.65	35.55	+1.05	2	786
09:19:40	35.55	35.65	35.55	+1.05	1	784
09:19:23	35.55	35.65	35.65	+1.15	1	783
09:19:21	35.55	35.65	35.55	+1.05	1	782
09:19:09	35.55	35.65	35.65	+1.15	5	781
09:19:09	35.60	35.70	35.60	+1.10	2	776
09:18:53	35.65	35.70	35.65	+1.15	1	774
09:18:45	35.60	35.70	35.70	+1.20	1	773
09:18:44	35.70	35.75	35.70	+1.20	6	772
09:18:31	35.75	35.80	35.75	+1.25	3	766
09:18:28	35.80	35.85	35.80	+1.30	2	763
09:18:25	35.75	35.80	35.80	+1.30	1	761
09:18:22	35.75	35.80	35.80	+1.30	5	760
09:18:21	35.75	35.80	35.80	+1.30	1	755
09:18:21	35.70	35.75	35.75	+1.25	12	754
09:18:11	35.60	35.70	35.70	+1.20	2	742
09:18:09	35.60	35.70	35.70	+1.20	1	740
09:18:08	35.60	35.65	35.65	+1.15	1	739
09:18:02	35.65	35.75	35.75	+1.25	1	738
09:17:57	35.65	35.70	35.70	+1.20	7	737
09:17:57	35.60	35.70	35.70	+1.20	1	730
09:17:54	35.60	35.70	35.60	+1.10	1	729
09:17:54	35.60	35.70	35.70	+1.20	4	728
09:17:54	35.55	35.65	35.70	+1.20	49	724
09:17:54	35.55	35.65	35.65	+1.15	1	675
09:17:49	35.60	35.65	35.55	+1.05	1	674
09:17:49	35.60	35.65	35.60	+1.10	2	673
09:17:49	35.55	35.65	35.65	+1.15	1	671
09:17:47	35.55	35.60	35.60	+1.10	1	670
09:17:37	35.55	35.65	35.65	+1.15	3	669
09:17:35	35.50	35.60	35.60	+1.10	3	666
09:17:28	35.40	35.50	35.50	+1.00	2	663
09:17:23	35.45	35.60	35.45	+0.95	1	661
09:17:23	35.45	35.60	35.45	+0.95	1	660
09:17:15	35.30	35.35	35.65	+1.15	27	659
09:17:15	35.30	35.35	35.60	+1.10	32	632
09:17:15	35.30	35.35	35.55	+1.05	14	600
09:17:15	35.30	35.35	35.50	+1.00	7	586
09:17:15	35.30	35.35	35.45	+0.95	4	579
09:17:15	35.30	35.35	35.40	+0.90	14	575
09:17:15	35.30	35.35	35.35	+0.85	2	561
09:17:05	35.35	35.40	35.35	+0.85	7	559
09:17:03	35.35	35.40	35.35	+0.85	1	552
09:16:54	35.40	35.50	35.40	+0.90	3	551
09:16:35	35.40	35.45	35.45	+0.95	1	548
09:16:26	35.45	35.50	35.45	+0.95	1	547
09:16:26	35.45	35.50	35.45	+0.95	2	546
09:16:15	35.45	35.50	35.45	+0.95	1	544
09:15:59	35.45	35.50	35.50	+1.00	2	543
09:15:58	35.50	35.55	35.50	+1.00	5	541
09:15:58	35.50	35.55	35.50	+1.00	8	536
09:15:52	35.50	35.55	35.55	+1.05	1	528
09:15:43	35.55	35.60	35.55	+1.05	10	527
09:15:38	35.50	35.60	35.50	+1.00	1	517
09:15:29	35.50	35.60	35.60	+1.10	1	516
09:15:23	35.55	35.60	35.60	+1.10	1	515
09:15:23	35.50	35.60	35.60	+1.10	5	514
09:15:19	35.50	35.60	35.60	+1.10	5	509
09:15:12	35.50	35.55	35.55	+1.05	2	504
09:15:12	35.55	35.60	35.55	+1.05	8	502
09:14:58	35.55	35.65	35.55	+1.05	1	494
09:14:52	35.60	35.65	35.60	+1.10	3	493
09:14:51	35.55	35.60	35.60	+1.10	9	490
09:14:48	35.55	35.60	35.60	+1.10	1	481
09:14:41	35.55	35.60	35.60	+1.10	1	480
09:14:38	35.55	35.60	35.60	+1.10	1	479
09:14:36	35.55	35.60	35.60	+1.10	3	478
09:14:36	35.50	35.55	35.55	+1.05	11	475
09:14:33	35.45	35.50	35.50	+1.00	4	464
09:14:20	35.40	35.50	35.50	+1.00	2	460
09:14:18	35.40	35.50	35.50	+1.00	5	458
09:14:08	35.45	35.55	35.45	+0.95	4	453
09:13:54	35.45	35.60	35.60	+1.10	1	449
09:13:48	35.45	35.60	35.60	+1.10	1	448
09:13:42	35.45	35.60	35.60	+1.10	1	447
09:13:31	35.60	35.65	35.60	+1.10	3	446
09:13:24	35.60	35.70	35.60	+1.10	2	443
09:13:22	35.65	35.70	35.65	+1.15	2	441
09:13:22	35.65	35.70	35.70	+1.20	1	439
09:13:22	35.60	35.65	35.65	+1.15	17	438
09:13:22	35.50	35.60	35.60	+1.10	3	421
09:13:16	35.40	35.50	35.50	+1.00	3	418
09:13:16	35.40	35.50	35.50	+1.00	1	415
09:13:13	35.40	35.45	35.45	+0.95	2	414
09:13:12	35.35	35.45	35.45	+0.95	1	412
09:13:07	35.40	35.50	35.40	+0.90	6	411
09:12:56	35.35	35.40	35.40	+0.90	1	405
09:12:54	35.35	35.40	35.40	+0.90	2	404
09:12:51	35.35	35.40	35.35	+0.85	1	402
09:12:33	35.45	35.55	35.45	+0.95	3	401
09:12:33	35.50	35.60	35.50	+1.00	10	398
09:12:33	35.55	35.60	35.55	+1.05	1	388
09:12:33	35.55	35.65	35.55	+1.05	1	387
09:12:26	35.65	35.70	35.65	+1.15	1	386
09:12:24	35.65	35.70	35.65	+1.15	1	385
09:12:18	35.60	35.65	35.65	+1.15	1	384
09:12:18	35.55	35.65	35.70	+1.20	2	383
09:12:18	35.55	35.65	35.65	+1.15	8	381
09:12:09	35.50	35.65	35.50	+1.00	1	373
09:12:08	35.50	35.65	35.65	+1.15	1	372
09:12:08	35.50	35.65	35.65	+1.15	1	371
09:12:07	35.50	35.65	35.65	+1.15	2	370
09:12:07	35.65	35.80	35.65	+1.15	9	368
09:12:07	35.70	35.80	35.70	+1.20	2	359
09:12:07	35.65	35.70	35.70	+1.20	1	357
09:12:07	35.65	35.70	35.70	+1.20	1	356
09:12:07	35.65	35.70	35.70	+1.20	1	355
09:12:04	35.65	35.70	35.70	+1.20	1	354
09:11:59	35.65	35.70	35.65	+1.15	1	353
09:11:58	35.50	35.60	35.65	+1.15	2	352
09:11:58	35.50	35.60	35.60	+1.10	2	350
09:11:56	35.50	35.55	35.55	+1.05	1	348
09:11:56	35.45	35.50	35.50	+1.00	9	347
09:11:55	35.45	35.50	35.50	+1.00	3	338
09:11:54	35.45	35.50	35.50	+1.00	1	335
09:11:53	35.45	35.50	35.45	+0.95	1	334
09:11:49	35.40	35.45	35.50	+1.00	4	333
09:11:49	35.40	35.45	35.45	+0.95	6	329
09:11:46	35.40	35.45	35.45	+0.95	2	323
09:11:44	35.40	35.45	35.40	+0.90	1	321
09:11:32	35.35	35.40	35.40	+0.90	2	320
09:11:31	35.35	35.40	35.40	+0.90	1	318
09:11:30	35.35	35.40	35.35	+0.85	1	317
09:11:28	35.35	35.40	35.40	+0.90	1	316
09:11:24	35.30	35.35	35.35	+0.85	5	315
09:11:23	35.35	35.40	35.35	+0.85	2	310
09:11:22	35.30	35.35	35.35	+0.85	4	308
09:11:22	35.30	35.35	35.35	+0.85	1	304
09:11:20	35.30	35.35	35.35	+0.85	1	303
09:11:14	35.25	35.30	35.30	+0.80	1	302
09:11:10	35.25	35.30	35.30	+0.80	4	301
09:11:08	35.20	35.25	35.25	+0.75	1	297
09:11:04	35.20	35.25	35.25	+0.75	1	296
09:11:04	35.25	35.30	35.25	+0.75	4	295
09:10:53	35.25	35.35	35.20	+0.70	1	291
09:10:53	35.25	35.35	35.25	+0.75	3	290
09:10:50	35.25	35.35	35.25	+0.75	1	287
09:10:50	35.25	35.30	35.30	+0.80	7	286
09:10:50	35.20	35.25	35.25	+0.75	31	279
09:10:47	35.10	35.20	35.20	+0.70	7	248
09:10:43	35.15	35.20	35.15	+0.65	2	241
09:10:43	35.15	35.20	35.15	+0.65	1	239
09:10:42	35.15	35.20	35.15	+0.65	5	238
09:10:28	35.15	35.20	35.20	+0.70	1	233
09:10:27	35.15	35.20	35.15	+0.65	1	232
09:10:24	35.15	35.20	35.15	+0.65	1	231
09:10:21	35.15	35.20	35.15	+0.65	5	230
09:10:19	35.05	35.15	35.15	+0.65	4	225
09:10:13	35.10	35.15	35.15	+0.65	1	221
09:10:13	35.05	35.10	35.10	+0.60	6	220
09:10:13	35.05	35.10	35.10	+0.60	1	214
09:10:13	35.05	35.10	35.10	+0.60	10	213
09:10:12	35.00	35.05	35.05	+0.55	1	203
09:10:01	35.05	35.10	35.05	+0.55	8	202
09:09:58	35.05	35.10	35.10	+0.60	1	194
09:09:57	35.05	35.10	35.10	+0.60	2	193
09:09:56	35.05	35.10	35.10	+0.60	1	191
09:09:54	35.05	35.10	35.10	+0.60	1	190
09:09:54	35.05	35.10	35.10	+0.60	2	189
09:09:48	35.05	35.15	35.15	+0.65	1	187
09:09:41	35.05	35.15	35.15	+0.65	1	186
09:09:36	35.05	35.10	35.10	+0.60	8	185
09:09:36	34.95	35.00	35.00	+0.50	12	177
09:09:35	34.95	35.00	35.00	+0.50	10	165
09:09:28	34.90	35.00	35.00	+0.50	1	155
09:09:26	34.90	34.95	34.95	+0.45	2	154
09:09:26	34.85	34.90	34.90	+0.40	1	152
09:09:26	34.80	34.90	34.90	+0.40	10	151
09:09:18	34.75	34.80	34.80	+0.30	1	141
09:09:14	34.80	34.85	34.80	+0.30	8	140
09:09:14	34.65	34.80	34.80	+0.30	2	132
09:09:08	34.60	34.80	34.80	+0.30	1	130
09:09:06	34.60	34.75	34.75	+0.25	3	129
09:09:04	34.60	34.70	34.70	+0.20	2	126
09:09:04	34.55	34.70	34.70	+0.20	1	124
09:08:59	34.55	34.65	34.65	+0.15	1	123
09:08:46	34.50	34.65	34.65	+0.15	1	122
09:08:44	34.45	34.60	34.60	+0.10	9	121
09:08:42	34.40	34.55	34.55	+0.05	1	112
09:08:36	34.35	34.50	34.50	0	1	111
09:08:33	34.25	34.40	34.40	-0.10	1	110
09:08:27	34.30	34.40	34.30	-0.20	2	109
09:08:19	34.40	34.50	34.40	-0.10	1	107
09:08:06	34.40	34.50	34.40	-0.10	1	106
09:07:12	34.30	34.40	34.40	-0.10	12	105
09:07:02	34.35	34.40	34.30	-0.20	10	93
09:07:02	34.35	34.40	34.35	-0.15	1	83
09:06:58	34.30	34.35	34.35	-0.15	1	82
09:06:51	34.30	34.35	34.30	-0.20	1	81
09:06:44	34.30	34.35	34.30	-0.20	4	80
09:05:57	34.35	34.40	34.35	-0.15	1	76
09:04:42	34.30	34.35	34.35	-0.15	1	75
09:04:31	34.35	34.40	34.35	-0.15	2	74
09:04:23	34.40	34.45	34.40	-0.10	1	72
09:04:17	34.45	34.50	34.45	-0.05	1	71
09:04:10	34.45	34.50	34.45	-0.05	1	70
09:03:22	34.50	34.55	34.50	0	1	69
09:03:19	34.50	34.55	34.50	0	4	68
09:03:19	34.55	34.60	34.55	+0.05	1	64
09:03:06	34.55	34.60	34.55	+0.05	3	63
09:01:45	34.60	34.65	34.60	+0.10	1	60
09:01:36	34.60	34.65	34.65	+0.15	1	59
09:01:34	34.60	34.65	34.65	+0.15	1	58
09:01:32	34.60	34.65	34.65	+0.15	1	57
09:01:32	34.55	34.60	34.60	+0.10	9	56
09:01:10	34.55	34.60	34.55	+0.05	3	47
09:01:02	34.55	34.60	34.60	+0.10	2	44
09:01:02	34.70	34.80	34.60	+0.10	3	42
09:01:02	34.70	34.80	34.65	+0.15	1	39
09:01:02	34.70	34.80	34.70	+0.20	2	38
09:01:01	34.70	34.80	34.70	+0.20	1	36
09:00:42	34.65	34.70	34.70	+0.20	3	35
09:00:42	34.75	34.80	34.70	+0.20	1	32
09:00:42	34.75	34.80	34.75	+0.25	6	31
09:00:41	34.75	34.80	34.80	+0.30	1	25
09:00:33	34.70	34.75	34.75	+0.25	2	24
09:00:16	34.65	34.70	34.70	+0.20	4	22
09:00:16	34.65	34.70	34.70	+0.20	1	18
09:00:12	--	--	34.65	+0.15	17	17

　

其他人也逛...

DJI OSMO POCKET 4 基本套裝

App Store Card $ 1000 - 數位序號

PChome 購物儲值6,000元

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

App Store Card $ 2000 - 數位序號

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

App Store Card $ 6000 - 數位序號

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

KIRIN–生茶525ml(24入/箱)

羅技 MX Master 4 無線滑鼠

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

薪資協商破裂　現代汽車工會發...

韓擬設百兆韓元未來基金　晶片...

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

‧財政部：雲端發票500元獎　7到1...
‧宏泰人壽總經理湯維華請辭　資...
‧亞帝歐光電投資11.2億建智慧新...

加密貨幣

比特幣BTC	78523.59	9,255.34	13.36%
以太幣ETH	2532.03	280.59	12.46%
瑞波幣XRP	1.45	0.35	31.29%
比特幣現金BCH	286.38	73.00	34.21%
萊特幣LTC	53.36	6.63	14.19%
卡達幣ADA	0.230575	0.04	23.39%
波場幣TRX	0.342846	0.01	2.58%
恆星幣XLM	0.200308	0.03	17.76%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。