最新中國十五五時期商務部：擴大開放提振消費熱門喊魏哲家「兄弟」 AWS高層：對台積電產能需求極強

更新報價

大成鋼 (2027) 鋼鐵工業上市

38.70 ▼-0.15 -0.39% 3.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	8,884	38.70	63	38.75	64	39.00	39.00	38.30	38.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	38.70	38.75	38.70	-0.15	14	8884
13:30:00	38.70	38.75	38.70	-0.15	429	8870
13:24:59	38.65	38.75	38.65	-0.20	2	8441
13:24:59	38.65	38.75	38.75	-0.10	1	8439
13:24:58	38.65	38.75	38.75	-0.10	2	8438
13:24:56	38.65	38.75	38.75	-0.10	2	8436
13:24:56	38.65	38.75	38.65	-0.20	3	8434
13:24:52	38.65	38.75	38.75	-0.10	1	8431
13:24:52	38.65	38.75	38.65	-0.20	8	8430
13:24:51	38.70	38.75	38.70	-0.15	1	8422
13:24:42	38.65	38.75	38.75	-0.10	1	8421
13:24:40	38.65	38.75	38.75	-0.10	1	8420
13:24:39	38.65	38.70	38.70	-0.15	1	8419
13:24:38	38.65	38.75	38.75	-0.10	1	8418
13:24:38	38.65	38.75	38.75	-0.10	1	8417
13:24:36	38.65	38.75	38.75	-0.10	1	8416
13:24:35	38.65	38.75	38.75	-0.10	1	8415
13:24:34	38.65	38.75	38.75	-0.10	1	8414
13:24:33	38.65	38.75	38.65	-0.20	2	8413
13:24:30	38.65	38.75	38.75	-0.10	1	8411
13:24:30	38.65	38.75	38.65	-0.20	2	8410
13:24:29	38.65	38.75	38.75	-0.10	1	8408
13:24:29	38.70	38.75	38.70	-0.15	4	8407
13:24:27	38.70	38.75	38.75	-0.10	2	8403
13:24:26	38.70	38.75	38.75	-0.10	2	8401
13:24:24	38.70	38.75	38.70	-0.15	1	8399
13:24:22	38.70	38.75	38.75	-0.10	2	8398
13:24:21	38.70	38.75	38.70	-0.15	1	8396
13:24:20	38.70	38.75	38.75	-0.10	8	8395
13:24:19	38.70	38.75	38.70	-0.15	10	8387
13:24:19	38.70	38.75	38.70	-0.15	8	8377
13:24:19	38.65	38.70	38.70	-0.15	27	8369
13:24:19	38.65	38.70	38.70	-0.15	6	8342
13:24:19	38.65	38.70	38.70	-0.15	12	8336
13:24:19	38.65	38.70	38.70	-0.15	10	8324
13:24:19	38.65	38.70	38.70	-0.15	40	8314
13:24:19	38.70	38.75	38.70	-0.15	5	8274
13:24:17	38.70	38.75	38.70	-0.15	1	8269
13:24:15	38.70	38.75	38.70	-0.15	2	8268
13:24:09	38.70	38.75	38.70	-0.15	1	8266
13:24:05	38.70	38.75	38.70	-0.15	12	8265
13:24:02	38.70	38.75	38.75	-0.10	2	8253
13:24:02	38.70	38.75	38.75	-0.10	1	8251
13:24:00	38.70	38.75	38.70	-0.15	2	8250
13:23:59	38.70	38.75	38.70	-0.15	2	8248
13:23:51	38.70	38.75	38.70	-0.15	1	8246
13:23:51	38.70	38.75	38.70	-0.15	2	8245
13:23:51	38.70	38.75	38.70	-0.15	1	8243
13:23:49	38.70	38.75	38.70	-0.15	1	8242
13:23:49	38.70	38.75	38.70	-0.15	1	8241
13:23:45	38.70	38.75	38.70	-0.15	1	8240
13:23:45	38.70	38.75	38.70	-0.15	1	8239
13:23:44	38.70	38.75	38.70	-0.15	1	8238
13:23:43	38.70	38.75	38.70	-0.15	1	8237
13:23:37	38.70	38.75	38.70	-0.15	9	8236
13:23:37	38.70	38.75	38.70	-0.15	1	8227
13:23:34	38.70	38.75	38.70	-0.15	2	8226
13:23:32	38.70	38.75	38.75	-0.10	2	8224
13:23:31	38.70	38.75	38.70	-0.15	1	8222
13:23:26	38.70	38.75	38.70	-0.15	1	8221
13:23:19	38.70	38.75	38.70	-0.15	5	8220
13:23:18	38.75	38.80	38.75	-0.10	13	8215
13:23:18	38.75	38.80	38.75	-0.10	1	8202
13:23:13	38.75	38.80	38.75	-0.10	10	8201
13:23:12	38.75	38.80	38.75	-0.10	20	8191
13:23:08	38.75	38.80	38.75	-0.10	1	8171
13:23:07	38.75	38.80	38.75	-0.10	10	8170
13:23:07	38.75	38.80	38.75	-0.10	5	8160
13:22:53	38.75	38.80	38.75	-0.10	2	8155
13:22:50	38.75	38.80	38.80	-0.05	1	8153
13:22:50	38.75	38.80	38.75	-0.10	1	8152
13:22:41	38.75	38.80	38.75	-0.10	4	8151
13:22:41	38.75	38.80	38.80	-0.05	3	8147
13:22:40	38.75	38.80	38.75	-0.10	1	8144
13:22:13	38.75	38.80	38.75	-0.10	2	8143
13:22:08	38.75	38.80	38.80	-0.05	2	8141
13:22:08	38.75	38.80	38.80	-0.05	2	8139
13:22:08	38.75	38.80	38.80	-0.05	2	8137
13:22:08	38.75	38.80	38.80	-0.05	2	8135
13:22:08	38.75	38.80	38.80	-0.05	2	8133
13:22:08	38.75	38.80	38.80	-0.05	3	8131
13:22:08	38.75	38.80	38.80	-0.05	3	8128
13:22:08	38.75	38.80	38.80	-0.05	2	8125
13:22:08	38.75	38.80	38.80	-0.05	3	8123
13:22:08	38.75	38.80	38.80	-0.05	2	8120
13:22:08	38.75	38.80	38.80	-0.05	4	8118
13:22:08	38.75	38.80	38.80	-0.05	3	8114
13:22:08	38.75	38.80	38.80	-0.05	1	8111
13:22:08	38.75	38.80	38.80	-0.05	2	8110
13:22:07	38.75	38.80	38.80	-0.05	2	8108
13:22:07	38.75	38.80	38.75	-0.10	1	8106
13:21:58	38.75	38.80	38.75	-0.10	3	8105
13:21:55	38.75	38.80	38.80	-0.05	1	8102
13:21:53	38.75	38.80	38.80	-0.05	2	8101
13:21:53	38.75	38.80	38.75	-0.10	1	8099
13:21:51	38.75	38.80	38.75	-0.10	2	8098
13:21:43	38.75	38.80	38.75	-0.10	1	8096
13:21:38	38.75	38.80	38.75	-0.10	4	8095
13:21:34	38.75	38.80	38.75	-0.10	1	8091
13:21:34	38.75	38.80	38.75	-0.10	3	8090
13:21:20	38.75	38.80	38.80	-0.05	1	8087
13:21:15	38.75	38.80	38.75	-0.10	1	8086
13:21:13	38.75	38.80	38.80	-0.05	9	8085
13:21:02	38.75	38.80	38.80	-0.05	1	8076
13:21:00	38.75	38.80	38.75	-0.10	1	8075
13:20:55	38.75	38.80	38.75	-0.10	10	8074
13:20:54	38.75	38.80	38.80	-0.05	1	8064
13:20:39	38.75	38.80	38.80	-0.05	1	8063
13:20:36	38.75	38.80	38.80	-0.05	1	8062
13:20:35	38.75	38.80	38.80	-0.05	2	8061
13:20:31	38.75	38.80	38.80	-0.05	2	8059
13:20:24	38.75	38.80	38.75	-0.10	1	8057
13:20:17	38.75	38.80	38.75	-0.10	5	8056
13:20:16	38.75	38.80	38.80	-0.05	1	8051
13:20:15	38.75	38.80	38.80	-0.05	20	8050
13:20:09	38.75	38.80	38.80	-0.05	1	8030
13:19:57	38.75	38.80	38.80	-0.05	1	8029
13:19:56	38.75	38.80	38.80	-0.05	1	8028
13:19:26	38.75	38.80	38.75	-0.10	4	8027
13:19:25	38.75	38.80	38.75	-0.10	32	8023
13:19:20	38.75	38.80	38.80	-0.05	1	7991
13:19:01	38.75	38.80	38.80	-0.05	1	7990
13:18:50	38.75	38.80	38.80	-0.05	1	7989
13:18:41	38.75	38.80	38.80	-0.05	1	7988
13:18:39	38.75	38.80	38.75	-0.10	4	7987
13:18:32	38.75	38.80	38.75	-0.10	5	7983
13:18:32	38.75	38.80	38.80	-0.05	1	7978
13:18:31	38.75	38.80	38.80	-0.05	100	7977
13:18:30	38.75	38.80	38.75	-0.10	1	7877
13:18:30	38.75	38.80	38.80	-0.05	3	7876
13:18:22	38.75	38.80	38.75	-0.10	2	7873
13:18:06	38.75	38.80	38.75	-0.10	8	7871
13:18:01	38.75	38.80	38.75	-0.10	1	7863
13:17:59	38.75	38.80	38.75	-0.10	1	7862
13:17:58	38.70	38.80	38.70	-0.15	4	7861
13:17:57	38.70	38.75	38.75	-0.10	1	7857
13:17:57	38.70	38.75	38.75	-0.10	1	7856
13:17:53	38.70	38.75	38.75	-0.10	1	7855
13:17:53	38.70	38.75	38.75	-0.10	1	7854
13:17:53	38.70	38.75	38.75	-0.10	3	7853
13:17:52	38.70	38.75	38.75	-0.10	1	7850
13:17:51	38.70	38.75	38.75	-0.10	1	7849
13:17:36	38.70	38.75	38.75	-0.10	2	7848
13:17:35	38.70	38.75	38.75	-0.10	1	7846
13:17:25	38.70	38.75	38.75	-0.10	1	7845
13:17:25	38.70	38.75	38.75	-0.10	1	7844
13:17:25	38.70	38.75	38.75	-0.10	1	7843
13:17:25	38.75	38.80	38.75	-0.10	1	7842
13:17:25	38.70	38.75	38.75	-0.10	4	7841
13:17:24	38.70	38.75	38.75	-0.10	1	7837
13:17:23	38.70	38.75	38.75	-0.10	2	7836
13:17:23	38.70	38.75	38.75	-0.10	19	7834
13:17:22	38.70	38.75	38.75	-0.10	30	7815
13:17:13	38.70	38.75	38.75	-0.10	3	7785
13:17:11	38.70	38.75	38.75	-0.10	2	7782
13:17:08	38.70	38.75	38.70	-0.15	7	7780
13:17:02	38.70	38.75	38.75	-0.10	2	7773
13:16:48	38.70	38.75	38.75	-0.10	2	7771
13:16:40	38.70	38.75	38.70	-0.15	1	7769
13:16:39	38.70	38.75	38.75	-0.10	22	7768
13:16:34	38.70	38.75	38.70	-0.15	1	7746
13:16:32	38.70	38.75	38.70	-0.15	1	7745
13:16:31	38.70	38.75	38.70	-0.15	1	7744
13:16:14	38.65	38.70	38.70	-0.15	2	7743
13:16:14	38.70	38.75	38.70	-0.15	1	7741
13:16:13	38.70	38.75	38.75	-0.10	2	7740
13:16:12	38.70	38.75	38.70	-0.15	4	7738
13:16:11	38.70	38.75	38.70	-0.15	1	7734
13:16:10	38.65	38.75	38.65	-0.20	10	7733
13:16:09	38.65	38.70	38.70	-0.15	20	7723
13:16:09	38.65	38.70	38.70	-0.15	11	7703
13:16:09	38.70	38.75	38.70	-0.15	39	7692
13:16:05	38.70	38.75	38.75	-0.10	1	7653
13:15:59	38.70	38.75	38.75	-0.10	1	7652
13:15:58	38.70	38.75	38.75	-0.10	2	7651
13:15:57	38.70	38.75	38.70	-0.15	5	7649
13:15:56	38.70	38.75	38.75	-0.10	4	7644
13:15:55	38.70	38.75	38.75	-0.10	4	7640
13:15:55	38.70	38.75	38.70	-0.15	20	7636
13:15:54	38.70	38.75	38.70	-0.15	7	7616
13:15:54	38.70	38.75	38.70	-0.15	10	7609
13:15:54	38.65	38.70	38.70	-0.15	10	7599
13:15:54	38.65	38.70	38.70	-0.15	26	7589
13:15:54	38.65	38.70	38.70	-0.15	16	7563
13:15:54	38.65	38.70	38.70	-0.15	88	7547
13:15:54	38.65	38.70	38.70	-0.15	13	7459
13:15:54	38.65	38.70	38.70	-0.15	90	7446
13:15:48	38.65	38.70	38.65	-0.20	4	7356
13:15:47	38.65	38.70	38.70	-0.15	1	7352
13:15:47	38.65	38.70	38.70	-0.15	17	7351
13:15:45	38.65	38.70	38.65	-0.20	1	7334
13:15:34	38.65	38.70	38.65	-0.20	1	7333
13:15:21	38.65	38.70	38.65	-0.20	1	7332
13:15:17	38.65	38.70	38.65	-0.20	3	7331
13:15:16	38.65	38.70	38.65	-0.20	1	7328
13:15:13	38.65	38.70	38.65	-0.20	4	7327
13:15:12	38.65	38.70	38.65	-0.20	4	7323
13:15:10	38.65	38.70	38.65	-0.20	1	7319
13:15:06	38.65	38.70	38.65	-0.20	1	7318
13:14:56	38.65	38.70	38.65	-0.20	1	7317
13:14:54	38.65	38.70	38.65	-0.20	10	7316
13:14:52	38.65	38.70	38.65	-0.20	1	7306
13:14:47	38.65	38.70	38.65	-0.20	1	7305
13:14:47	38.65	38.70	38.65	-0.20	1	7304
13:14:45	38.65	38.70	38.65	-0.20	4	7303
13:14:44	38.65	38.70	38.65	-0.20	1	7299
13:14:44	38.65	38.70	38.65	-0.20	1	7298
13:14:42	38.65	38.70	38.65	-0.20	10	7297
13:14:42	38.65	38.70	38.65	-0.20	2	7287
13:14:26	38.65	38.70	38.65	-0.20	1	7285
13:14:22	38.65	38.70	38.65	-0.20	3	7284
13:14:17	38.65	38.70	38.65	-0.20	4	7281
13:14:09	38.65	38.70	38.65	-0.20	1	7277
13:13:57	38.65	38.70	38.65	-0.20	1	7276
13:13:56	38.65	38.70	38.65	-0.20	1	7275
13:13:47	38.65	38.70	38.65	-0.20	4	7274
13:13:40	38.65	38.70	38.65	-0.20	15	7270
13:13:36	38.65	38.70	38.65	-0.20	10	7255
13:13:33	38.65	38.70	38.65	-0.20	1	7245
13:13:33	38.65	38.70	38.65	-0.20	4	7244
13:13:31	38.65	38.70	38.65	-0.20	2	7240
13:13:30	38.65	38.70	38.65	-0.20	1	7238
13:13:25	38.65	38.70	38.70	-0.15	1	7237
13:13:08	38.65	38.70	38.70	-0.15	1	7236
13:12:56	38.65	38.70	38.70	-0.15	1	7235
13:12:35	38.65	38.70	38.70	-0.15	1	7234
13:12:28	38.65	38.70	38.70	-0.15	1	7233
13:12:14	38.65	38.70	38.65	-0.20	2	7232
13:12:11	38.65	38.70	38.65	-0.20	1	7230
13:12:10	38.65	38.70	38.65	-0.20	10	7229
13:12:04	38.65	38.70	38.65	-0.20	4	7219
13:12:00	38.65	38.70	38.65	-0.20	5	7215
13:11:56	38.65	38.70	38.70	-0.15	1	7210
13:11:55	38.65	38.70	38.65	-0.20	5	7209
13:11:46	38.65	38.70	38.65	-0.20	1	7204
13:11:35	38.65	38.70	38.65	-0.20	2	7203
13:11:34	38.65	38.70	38.65	-0.20	12	7201
13:11:27	38.65	38.70	38.70	-0.15	1	7189
13:11:16	38.65	38.70	38.65	-0.20	4	7188
13:11:15	38.65	38.70	38.70	-0.15	1	7184
13:11:00	38.65	38.70	38.65	-0.20	2	7183
13:10:57	38.65	38.70	38.70	-0.15	1	7181
13:10:46	38.65	38.70	38.65	-0.20	1	7180
13:10:23	38.65	38.70	38.70	-0.15	1	7179
13:10:19	38.65	38.70	38.65	-0.20	1	7178
13:10:13	38.65	38.70	38.65	-0.20	1	7177
13:10:13	38.65	38.70	38.70	-0.15	2	7176
13:10:13	38.65	38.70	38.65	-0.20	10	7174
13:10:07	38.65	38.70	38.65	-0.20	4	7164
13:10:05	38.65	38.70	38.65	-0.20	2	7160
13:10:01	38.65	38.70	38.70	-0.15	10	7158
13:10:01	38.65	38.70	38.70	-0.15	2	7148
13:10:01	38.65	38.70	38.65	-0.20	1	7146
13:10:01	38.65	38.70	38.65	-0.20	13	7145
13:10:00	38.65	38.70	38.70	-0.15	2	7132
13:10:00	38.65	38.70	38.65	-0.20	1	7130
13:09:59	38.60	38.65	38.65	-0.20	78	7129
13:09:58	38.60	38.65	38.65	-0.20	1	7051
13:09:57	38.60	38.65	38.60	-0.25	4	7050
13:09:56	38.60	38.65	38.60	-0.25	6	7046
13:09:56	38.60	38.65	38.65	-0.20	1	7040
13:09:56	38.55	38.60	38.60	-0.25	38	7039
13:09:56	38.55	38.60	38.60	-0.25	2	7001
13:09:56	38.55	38.60	38.60	-0.25	86	6999
13:09:56	38.55	38.60	38.60	-0.25	6	6913
13:09:50	38.55	38.60	38.60	-0.25	1	6907
13:09:13	38.55	38.60	38.55	-0.30	2	6906
13:08:50	38.55	38.60	38.55	-0.30	3	6904
13:08:48	38.55	38.60	38.60	-0.25	1	6901
13:08:42	38.55	38.60	38.55	-0.30	1	6900
13:08:39	38.55	38.60	38.55	-0.30	4	6899
13:08:38	38.55	38.60	38.60	-0.25	1	6895
13:08:34	38.55	38.60	38.55	-0.30	2	6894
13:08:33	38.55	38.60	38.55	-0.30	3	6892
13:08:29	38.55	38.60	38.60	-0.25	5	6889
13:08:18	38.55	38.60	38.55	-0.30	1	6884
13:08:16	38.55	38.60	38.55	-0.30	1	6883
13:08:16	38.55	38.60	38.60	-0.25	1	6882
13:08:09	38.55	38.60	38.55	-0.30	1	6881
13:07:44	38.55	38.60	38.60	-0.25	1	6880
13:07:27	38.55	38.60	38.55	-0.30	1	6879
13:07:20	38.55	38.60	38.60	-0.25	1	6878
13:07:02	38.55	38.60	38.55	-0.30	1	6877
13:06:54	38.55	38.60	38.55	-0.30	1	6876
13:06:33	38.55	38.60	38.55	-0.30	1	6875
13:06:29	38.55	38.60	38.55	-0.30	2	6874
13:06:15	38.55	38.60	38.55	-0.30	4	6872
13:06:12	38.55	38.60	38.55	-0.30	4	6868
13:06:12	38.55	38.60	38.55	-0.30	20	6864
13:06:05	38.55	38.60	38.55	-0.30	2	6844
13:05:56	38.55	38.60	38.55	-0.30	3	6842
13:05:51	38.55	38.60	38.55	-0.30	4	6839
13:05:51	38.55	38.60	38.55	-0.30	1	6835
13:05:50	38.55	38.60	38.50	-0.35	4	6834
13:05:50	38.55	38.60	38.55	-0.30	3	6830
13:05:50	38.55	38.60	38.60	-0.25	5	6827
13:05:50	38.50	38.55	38.55	-0.30	1	6822
13:05:50	38.50	38.55	38.55	-0.30	1	6821
13:05:50	38.50	38.55	38.55	-0.30	93	6820
13:05:50	38.50	38.55	38.55	-0.30	5	6727
13:05:50	38.50	38.55	38.55	-0.30	20	6722
13:05:39	38.50	38.55	38.55	-0.30	1	6702
13:05:31	38.50	38.55	38.50	-0.35	1	6701
13:05:30	38.50	38.55	38.55	-0.30	1	6700
13:05:20	38.50	38.55	38.50	-0.35	2	6699
13:05:10	38.50	38.55	38.50	-0.35	1	6697
13:05:08	38.50	38.55	38.50	-0.35	11	6696
13:05:04	38.50	38.55	38.55	-0.30	1	6685
13:05:02	38.50	38.55	38.50	-0.35	1	6684
13:04:58	38.50	38.55	38.50	-0.35	1	6683
13:04:54	38.50	38.55	38.50	-0.35	1	6682
13:04:34	38.50	38.55	38.55	-0.30	1	6681
13:04:29	38.50	38.55	38.55	-0.30	1	6680
13:04:22	38.50	38.55	38.50	-0.35	1	6679
13:04:08	38.50	38.55	38.50	-0.35	2	6678
13:03:34	38.50	38.55	38.50	-0.35	1	6676
13:03:19	38.50	38.55	38.55	-0.30	1	6675
13:03:14	38.50	38.55	38.50	-0.35	1	6674
13:03:03	38.50	38.55	38.50	-0.35	1	6673
13:02:44	38.50	38.55	38.50	-0.35	2	6672
13:02:40	38.50	38.55	38.50	-0.35	1	6670
13:02:23	38.50	38.55	38.50	-0.35	1	6669
13:02:18	38.50	38.55	38.50	-0.35	1	6668
13:02:15	38.50	38.55	38.50	-0.35	2	6667
13:02:14	38.50	38.55	38.50	-0.35	1	6665
13:01:56	38.50	38.55	38.50	-0.35	1	6664
13:01:23	38.50	38.55	38.50	-0.35	1	6663
13:01:10	38.50	38.55	38.50	-0.35	1	6662
13:00:49	38.50	38.55	38.50	-0.35	2	6661
13:00:01	38.50	38.55	38.55	-0.30	1	6659
12:59:58	38.50	38.55	38.55	-0.30	5	6658
12:59:08	38.50	38.55	38.55	-0.30	1	6653
12:58:59	38.50	38.55	38.55	-0.30	1	6652
12:58:47	38.50	38.55	38.55	-0.30	1	6651
12:58:47	38.50	38.55	38.50	-0.35	10	6650
12:58:32	38.50	38.55	38.50	-0.35	3	6640
12:57:41	38.50	38.55	38.55	-0.30	1	6637
12:57:35	38.50	38.55	38.55	-0.30	1	6636
12:57:33	38.50	38.55	38.50	-0.35	1	6635
12:57:28	38.50	38.55	38.55	-0.30	1	6634
12:57:20	38.50	38.55	38.50	-0.35	1	6633
12:57:07	38.50	38.55	38.55	-0.30	1	6632
12:56:53	38.50	38.55	38.50	-0.35	4	6631
12:56:37	38.55	38.60	38.55	-0.30	12	6627
12:56:37	38.55	38.60	38.55	-0.30	3	6615
12:56:31	38.50	38.60	38.50	-0.35	9	6612
12:56:22	38.55	38.60	38.55	-0.30	1	6603
12:56:14	38.50	38.60	38.60	-0.25	3	6602
12:56:13	38.55	38.60	38.55	-0.30	1	6599
12:56:13	38.50	38.55	38.55	-0.30	10	6598
12:56:13	38.55	38.60	38.55	-0.30	40	6588
12:56:07	38.55	38.60	38.55	-0.30	1	6548
12:55:52	38.55	38.60	38.55	-0.30	4	6547
12:55:52	38.55	38.60	38.55	-0.30	1	6543
12:55:52	38.55	38.60	38.55	-0.30	2	6542
12:55:51	38.50	38.60	38.50	-0.35	3	6540
12:55:51	38.55	38.60	38.50	-0.35	1	6537
12:55:51	38.55	38.60	38.55	-0.30	4	6536
12:55:51	38.50	38.55	38.55	-0.30	8	6532
12:55:51	38.50	38.55	38.55	-0.30	2	6524
12:55:51	38.50	38.55	38.55	-0.30	1	6522
12:55:51	38.50	38.55	38.55	-0.30	40	6521
12:55:51	38.50	38.55	38.55	-0.30	43	6481
12:55:51	38.50	38.55	38.55	-0.30	62	6438
12:55:51	38.50	38.55	38.50	-0.35	6	6376
12:55:40	38.50	38.55	38.50	-0.35	3	6370
12:55:34	38.50	38.55	38.50	-0.35	1	6367
12:55:25	38.50	38.55	38.50	-0.35	1	6366
12:55:18	38.50	38.55	38.55	-0.30	1	6365
12:55:16	38.50	38.55	38.50	-0.35	2	6364
12:54:48	38.50	38.55	38.50	-0.35	1	6362
12:54:41	38.50	38.55	38.50	-0.35	1	6361
12:54:37	38.50	38.55	38.50	-0.35	2	6360
12:54:35	38.50	38.55	38.50	-0.35	1	6358
12:54:16	38.50	38.55	38.50	-0.35	2	6357
12:54:12	38.50	38.55	38.55	-0.30	1	6355
12:53:33	38.50	38.55	38.55	-0.30	1	6354
12:53:17	38.50	38.55	38.55	-0.30	1	6353
12:53:07	38.50	38.55	38.55	-0.30	5	6352
12:53:06	38.50	38.55	38.50	-0.35	1	6347
12:53:04	38.50	38.55	38.50	-0.35	1	6346
12:52:49	38.50	38.55	38.50	-0.35	1	6345
12:52:32	38.50	38.55	38.50	-0.35	4	6344
12:52:18	38.50	38.55	38.50	-0.35	1	6340
12:52:06	38.50	38.55	38.50	-0.35	3	6339
12:51:29	38.50	38.55	38.50	-0.35	1	6336
12:51:17	38.50	38.55	38.55	-0.30	1	6335
12:50:41	38.50	38.55	38.50	-0.35	1	6334
12:50:41	38.50	38.55	38.50	-0.35	2	6333
12:50:39	38.50	38.55	38.50	-0.35	6	6331
12:50:15	38.50	38.55	38.50	-0.35	1	6325
12:49:57	38.50	38.55	38.50	-0.35	1	6324
12:49:22	38.50	38.55	38.55	-0.30	5	6323
12:49:08	38.50	38.55	38.50	-0.35	1	6318
12:48:49	38.50	38.55	38.55	-0.30	1	6317
12:48:23	38.50	38.55	38.55	-0.30	1	6316
12:48:19	38.50	38.55	38.50	-0.35	1	6315
12:48:09	38.50	38.55	38.55	-0.30	1	6314
12:48:09	38.50	38.55	38.55	-0.30	2	6313
12:48:04	38.50	38.55	38.50	-0.35	1	6311
12:47:28	38.50	38.55	38.50	-0.35	1	6310
12:46:44	38.50	38.55	38.55	-0.30	1	6309
12:46:37	38.50	38.55	38.50	-0.35	1	6308
12:46:22	38.50	38.55	38.55	-0.30	1	6307
12:45:59	38.50	38.55	38.50	-0.35	2	6306
12:45:55	38.50	38.55	38.50	-0.35	4	6304
12:45:53	38.50	38.55	38.55	-0.30	1	6300
12:45:46	38.50	38.55	38.50	-0.35	1	6299
12:45:38	38.50	38.55	38.55	-0.30	8	6298
12:45:28	38.50	38.55	38.55	-0.30	1	6290
12:45:28	38.50	38.55	38.55	-0.30	1	6289
12:45:26	38.50	38.55	38.50	-0.35	6	6288
12:45:15	38.50	38.55	38.50	-0.35	1	6282
12:44:23	38.50	38.55	38.55	-0.30	1	6281
12:44:17	38.50	38.55	38.50	-0.35	11	6280
12:43:55	38.50	38.55	38.50	-0.35	3	6269
12:43:53	38.50	38.55	38.55	-0.30	1	6266
12:43:50	38.50	38.55	38.55	-0.30	6	6265
12:43:40	38.50	38.55	38.50	-0.35	5	6259
12:43:28	38.50	38.55	38.55	-0.30	2	6254
12:43:20	38.50	38.55	38.50	-0.35	1	6252
12:43:17	38.50	38.55	38.55	-0.30	1	6251
12:42:36	38.50	38.55	38.50	-0.35	1	6250
12:42:34	38.50	38.55	38.55	-0.30	1	6249
12:42:08	38.50	38.55	38.55	-0.30	1	6248
12:42:05	38.50	38.55	38.50	-0.35	4	6247
12:41:58	38.50	38.55	38.50	-0.35	4	6243
12:41:57	38.50	38.55	38.50	-0.35	1	6239
12:41:48	38.50	38.55	38.50	-0.35	1	6238
12:41:39	38.50	38.55	38.50	-0.35	3	6237
12:41:10	38.50	38.55	38.55	-0.30	1	6234
12:41:02	38.50	38.55	38.55	-0.30	1	6233
12:40:45	38.50	38.55	38.50	-0.35	1	6232
12:39:56	38.50	38.55	38.55	-0.30	1	6231
12:39:54	38.50	38.55	38.50	-0.35	4	6230
12:39:54	38.50	38.55	38.50	-0.35	1	6226
12:39:39	38.50	38.55	38.55	-0.30	1	6225
12:39:23	38.50	38.55	38.50	-0.35	17	6224
12:39:12	38.50	38.55	38.55	-0.30	1	6207
12:39:07	38.50	38.55	38.50	-0.35	2	6206
12:38:57	38.50	38.55	38.55	-0.30	1	6204
12:38:49	38.50	38.55	38.50	-0.35	5	6203
12:38:47	38.50	38.55	38.55	-0.30	1	6198
12:38:44	38.50	38.55	38.50	-0.35	5	6197
12:38:35	38.50	38.55	38.50	-0.35	1	6192
12:38:18	38.50	38.55	38.50	-0.35	7	6191
12:36:51	38.50	38.55	38.55	-0.30	1	6184
12:36:45	38.50	38.60	38.60	-0.25	1	6183
12:35:47	38.50	38.60	38.50	-0.35	5	6182
12:35:47	38.55	38.60	38.55	-0.30	55	6177
12:35:13	38.55	38.60	38.55	-0.30	1	6122
12:35:03	38.55	38.60	38.55	-0.30	1	6121
12:34:46	38.55	38.60	38.55	-0.30	14	6120
12:34:33	38.55	38.60	38.55	-0.30	3	6106
12:34:22	38.55	38.60	38.60	-0.25	1	6103
12:34:20	38.55	38.60	38.55	-0.30	10	6102
12:33:57	38.55	38.60	38.55	-0.30	2	6092
12:33:55	38.55	38.60	38.60	-0.25	1	6090
12:33:51	38.55	38.60	38.55	-0.30	1	6089
12:33:50	38.55	38.60	38.60	-0.25	1	6088
12:33:43	38.55	38.60	38.60	-0.25	1	6087
12:32:37	38.60	38.65	38.60	-0.25	1	6086
12:32:33	38.55	38.65	38.55	-0.30	1	6085
12:32:24	38.55	38.65	38.55	-0.30	9	6084
12:32:23	38.55	38.65	38.55	-0.30	3	6075
12:32:21	38.55	38.65	38.55	-0.30	3	6072
12:32:21	38.55	38.65	38.55	-0.30	11	6069
12:32:21	38.55	38.65	38.65	-0.20	3	6058
12:32:20	38.60	38.65	38.60	-0.25	37	6055
12:32:20	38.60	38.65	38.65	-0.20	16	6018
12:32:20	38.60	38.65	38.60	-0.25	12	6002
12:32:20	38.55	38.60	38.60	-0.25	1	5990
12:32:20	38.55	38.60	38.60	-0.25	11	5989
12:32:20	38.55	38.60	38.60	-0.25	35	5978
12:32:20	38.55	38.60	38.60	-0.25	17	5943
12:32:20	38.55	38.60	38.60	-0.25	14	5926
12:32:20	38.55	38.60	38.60	-0.25	63	5912
12:32:20	38.55	38.60	38.60	-0.25	1	5849
12:32:20	38.55	38.60	38.60	-0.25	5	5848
12:32:20	38.55	38.60	38.60	-0.25	44	5843
12:32:17	38.55	38.60	38.60	-0.25	9	5799
12:31:59	38.55	38.60	38.60	-0.25	9	5790
12:31:22	38.55	38.60	38.55	-0.30	1	5781
12:31:00	38.55	38.60	38.60	-0.25	1	5780
12:30:56	38.55	38.60	38.60	-0.25	1	5779
12:30:54	38.55	38.60	38.60	-0.25	2	5778
12:30:54	38.55	38.60	38.60	-0.25	1	5776
12:30:51	38.55	38.60	38.55	-0.30	1	5775
12:30:40	38.50	38.55	38.55	-0.30	16	5774
12:30:40	38.50	38.55	38.55	-0.30	1	5758
12:30:40	38.50	38.55	38.55	-0.30	9	5757
12:30:40	38.50	38.55	38.55	-0.30	10	5748
12:30:38	38.50	38.55	38.55	-0.30	1	5738
12:30:38	38.50	38.55	38.55	-0.30	6	5737
12:30:38	38.50	38.55	38.55	-0.30	39	5731
12:29:53	38.40	38.50	38.50	-0.35	11	5692
12:29:53	38.40	38.50	38.50	-0.35	18	5681
12:29:53	38.40	38.50	38.50	-0.35	43	5663
12:29:53	38.45	38.50	38.40	-0.45	1	5620
12:29:53	38.45	38.50	38.45	-0.40	1	5619
12:29:41	38.45	38.50	38.45	-0.40	2	5618
12:29:36	38.45	38.50	38.45	-0.40	1	5616
12:29:22	38.45	38.50	38.45	-0.40	1	5615
12:29:12	38.45	38.50	38.45	-0.40	2	5614
12:29:06	38.40	38.50	38.40	-0.45	1	5612
12:28:07	38.40	38.50	38.40	-0.45	2	5611
12:28:01	38.40	38.50	38.50	-0.35	1	5609
12:27:42	38.45	38.50	38.45	-0.40	5	5608
12:27:09	38.45	38.50	38.45	-0.40	1	5603
12:27:09	38.45	38.50	38.45	-0.40	2	5602
12:26:56	38.45	38.50	38.45	-0.40	5	5600
12:26:06	38.45	38.50	38.45	-0.40	2	5595
12:25:37	38.45	38.50	38.45	-0.40	1	5593
12:25:11	38.45	38.50	38.45	-0.40	2	5592
12:25:07	38.45	38.50	38.45	-0.40	2	5590
12:25:07	38.45	38.50	38.50	-0.35	1	5588
12:25:05	38.45	38.50	38.45	-0.40	1	5587
12:24:59	38.45	38.50	38.45	-0.40	5	5586
12:24:33	38.45	38.50	38.45	-0.40	1	5581
12:24:22	38.45	38.50	38.45	-0.40	1	5580
12:24:06	38.45	38.50	38.45	-0.40	2	5579
12:23:11	38.45	38.50	38.45	-0.40	1	5577
12:23:07	38.45	38.50	38.45	-0.40	2	5576
12:22:17	38.45	38.50	38.45	-0.40	2	5574
12:22:12	38.45	38.50	38.50	-0.35	1	5572
12:22:02	38.45	38.50	38.50	-0.35	5	5571
12:21:55	38.45	38.50	38.45	-0.40	2	5566
12:21:52	38.50	38.55	38.50	-0.35	1	5564
12:21:33	38.50	38.55	38.50	-0.35	7	5563
12:21:32	38.45	38.50	38.50	-0.35	7	5556
12:21:32	38.45	38.50	38.50	-0.35	1	5549
12:21:31	38.45	38.55	38.55	-0.30	4	5548
12:21:31	38.45	38.50	38.50	-0.35	1	5544
12:21:09	38.50	38.55	38.50	-0.35	1	5543
12:21:07	38.45	38.50	38.50	-0.35	2	5542
12:21:06	38.45	38.50	38.50	-0.35	1	5540
12:21:05	38.45	38.55	38.45	-0.40	1	5539
12:21:03	38.50	38.55	38.50	-0.35	2	5538
12:21:03	38.50	38.55	38.50	-0.35	1	5536
12:20:46	38.50	38.55	38.50	-0.35	1	5535
12:20:46	38.50	38.55	38.50	-0.35	2	5534
12:20:45	38.45	38.55	38.45	-0.40	3	5532
12:20:45	38.50	38.55	38.45	-0.40	20	5529
12:20:45	38.50	38.55	38.50	-0.35	14	5509
12:20:29	38.50	38.55	38.50	-0.35	2	5495
12:20:11	38.50	38.55	38.50	-0.35	1	5493
12:19:50	38.50	38.55	38.50	-0.35	1	5492
12:19:47	38.50	38.55	38.50	-0.35	2	5491
12:19:47	38.50	38.55	38.50	-0.35	4	5489
12:19:46	38.50	38.55	38.50	-0.35	5	5485
12:19:45	38.50	38.55	38.50	-0.35	5	5480
12:19:45	38.50	38.55	38.50	-0.35	2	5475
12:19:45	38.50	38.55	38.50	-0.35	9	5473
12:19:38	38.50	38.55	38.50	-0.35	1	5464
12:19:19	38.50	38.55	38.55	-0.30	1	5463
12:19:19	38.50	38.55	38.55	-0.30	1	5462
12:19:17	38.50	38.55	38.55	-0.30	1	5461
12:19:16	38.50	38.55	38.50	-0.35	2	5460
12:19:09	38.50	38.55	38.50	-0.35	1	5458
12:18:28	38.50	38.55	38.50	-0.35	2	5457
12:18:27	38.50	38.55	38.50	-0.35	1	5455
12:18:19	38.50	38.55	38.50	-0.35	4	5454
12:18:18	38.50	38.55	38.50	-0.35	2	5450
12:18:16	38.50	38.55	38.50	-0.35	1	5448
12:17:55	38.50	38.55	38.50	-0.35	4	5447
12:17:54	38.50	38.55	38.50	-0.35	2	5443
12:17:54	38.50	38.55	38.50	-0.35	1	5441
12:17:54	38.50	38.55	38.50	-0.35	10	5440
12:17:28	38.50	38.55	38.50	-0.35	1	5430
12:17:24	38.50	38.55	38.55	-0.30	3	5429
12:17:22	38.50	38.55	38.50	-0.35	1	5426
12:17:22	38.50	38.55	38.50	-0.35	2	5425
12:17:20	38.50	38.55	38.50	-0.35	2	5423
12:17:01	38.50	38.55	38.50	-0.35	1	5421
12:16:56	38.50	38.55	38.50	-0.35	5	5420
12:16:43	38.50	38.55	38.50	-0.35	1	5415
12:16:25	38.50	38.55	38.50	-0.35	1	5414
12:16:24	38.50	38.55	38.50	-0.35	2	5413
12:16:23	38.50	38.55	38.55	-0.30	1	5411
12:16:16	38.50	38.55	38.50	-0.35	10	5410
12:16:10	38.50	38.55	38.50	-0.35	4	5400
12:16:04	38.50	38.55	38.50	-0.35	3	5396
12:16:04	38.50	38.55	38.50	-0.35	20	5393
12:15:34	38.50	38.55	38.50	-0.35	10	5373
12:15:29	38.50	38.55	38.50	-0.35	2	5363
12:15:29	38.50	38.55	38.50	-0.35	1	5361
12:15:10	38.50	38.55	38.50	-0.35	1	5360
12:14:53	38.50	38.55	38.50	-0.35	1	5359
12:14:36	38.50	38.55	38.50	-0.35	1	5358
12:14:33	38.50	38.55	38.50	-0.35	2	5357
12:14:04	38.50	38.55	38.50	-0.35	3	5355
12:13:43	38.50	38.55	38.50	-0.35	1	5352
12:13:36	38.50	38.55	38.50	-0.35	2	5351
12:13:28	38.50	38.55	38.55	-0.30	1	5349
12:13:21	38.50	38.55	38.50	-0.35	2	5348
12:12:57	38.50	38.55	38.50	-0.35	3	5346
12:12:52	38.50	38.55	38.55	-0.30	3	5343
12:12:51	38.50	38.55	38.50	-0.35	4	5340
12:12:47	38.50	38.55	38.50	-0.35	1	5336
12:12:32	38.50	38.55	38.50	-0.35	10	5335
12:12:13	38.50	38.55	38.50	-0.35	2	5325
12:11:55	38.50	38.55	38.50	-0.35	4	5323
12:11:47	38.50	38.55	38.50	-0.35	1	5319
12:11:19	38.50	38.55	38.50	-0.35	2	5318
12:11:18	38.50	38.55	38.50	-0.35	2	5316
12:10:48	38.50	38.55	38.50	-0.35	1	5314
12:10:34	38.50	38.55	38.55	-0.30	1	5313
12:10:09	38.50	38.55	38.50	-0.35	1	5312
12:09:44	38.50	38.55	38.55	-0.30	1	5311
12:09:30	38.50	38.55	38.50	-0.35	2	5310
12:09:18	38.50	38.55	38.50	-0.35	2	5308
12:09:07	38.50	38.55	38.50	-0.35	1	5306
12:08:50	38.50	38.55	38.50	-0.35	1	5305
12:08:45	38.50	38.55	38.50	-0.35	4	5304
12:08:34	38.50	38.55	38.50	-0.35	2	5300
12:07:52	38.50	38.55	38.50	-0.35	5	5298
12:07:45	38.50	38.55	38.50	-0.35	1	5293
12:07:39	38.50	38.55	38.50	-0.35	2	5292
12:07:39	38.50	38.55	38.55	-0.30	1	5290
12:06:46	38.50	38.55	38.50	-0.35	2	5289
12:06:45	38.50	38.55	38.50	-0.35	1	5287
12:06:14	38.50	38.55	38.50	-0.35	1	5286
12:05:52	38.50	38.55	38.50	-0.35	2	5285
12:05:24	38.50	38.55	38.50	-0.35	1	5283
12:05:19	38.50	38.55	38.50	-0.35	1	5282
12:04:57	38.50	38.55	38.50	-0.35	2	5281
12:04:49	38.50	38.55	38.50	-0.35	2	5279
12:04:45	38.50	38.55	38.55	-0.30	1	5277
12:04:03	38.50	38.55	38.50	-0.35	2	5276
12:03:48	38.50	38.55	38.55	-0.30	1	5274
12:03:40	38.50	38.55	38.50	-0.35	1	5273
12:03:37	38.50	38.55	38.50	-0.35	3	5272
12:03:11	38.50	38.55	38.50	-0.35	2	5269
12:02:52	38.50	38.55	38.50	-0.35	1	5267
12:01:50	38.50	38.55	38.55	-0.30	1	5266
12:01:25	38.50	38.55	38.55	-0.30	1	5265
12:01:09	38.50	38.55	38.50	-0.35	8	5264
12:00:40	38.50	38.55	38.50	-0.35	1	5256
12:00:40	38.50	38.55	38.50	-0.35	1	5255
11:58:56	38.50	38.55	38.55	-0.30	1	5254
11:58:12	38.50	38.55	38.55	-0.30	1	5253
11:58:12	38.50	38.55	38.55	-0.30	3	5252
11:58:12	38.50	38.55	38.55	-0.30	4	5249
11:58:12	38.50	38.55	38.55	-0.30	54	5245
11:58:10	38.50	38.55	38.50	-0.35	1	5191
11:57:35	38.50	38.55	38.50	-0.35	3	5190
11:56:33	38.50	38.55	38.50	-0.35	2	5187
11:56:01	38.50	38.55	38.55	-0.30	1	5185
11:55:55	38.50	38.55	38.50	-0.35	1	5184
11:55:25	38.50	38.55	38.50	-0.35	1	5183
11:54:56	38.50	38.55	38.50	-0.35	2	5182
11:54:20	38.50	38.55	38.50	-0.35	1	5180
11:54:06	38.50	38.55	38.50	-0.35	5	5179
11:54:01	38.50	38.55	38.50	-0.35	1	5174
11:53:42	38.50	38.55	38.50	-0.35	1	5173
11:53:07	38.50	38.55	38.55	-0.30	1	5172
11:53:07	38.50	38.55	38.55	-0.30	1	5171
11:52:13	38.50	38.55	38.55	-0.30	1	5170
11:51:38	38.45	38.50	38.50	-0.35	2	5169
11:51:31	38.45	38.50	38.50	-0.35	1	5167
11:51:14	38.45	38.50	38.50	-0.35	37	5166
11:51:13	38.40	38.45	38.45	-0.40	77	5129
11:51:11	38.40	38.45	38.40	-0.45	1	5052
11:50:39	38.40	38.45	38.40	-0.45	5	5051
11:50:12	38.40	38.45	38.45	-0.40	1	5046
11:49:26	38.40	38.45	38.40	-0.45	2	5045
11:49:25	38.35	38.40	38.40	-0.45	20	5043
11:49:22	38.35	38.45	38.35	-0.50	1	5023
11:49:21	38.35	38.45	38.45	-0.40	6	5022
11:49:09	38.35	38.40	38.40	-0.45	9	5016
11:49:09	38.35	38.40	38.40	-0.45	1	5007
11:49:09	38.35	38.40	38.40	-0.45	9	5006
11:49:09	38.35	38.40	38.40	-0.45	1	4997
11:49:09	38.35	38.40	38.40	-0.45	5	4996
11:49:08	38.35	38.40	38.35	-0.50	2	4991
11:49:08	38.35	38.40	38.40	-0.45	1	4989
11:49:08	38.35	38.40	38.40	-0.45	4	4988
11:49:08	38.35	38.40	38.40	-0.45	1	4984
11:48:58	38.35	38.45	38.35	-0.50	2	4983
11:48:09	38.35	38.45	38.45	-0.40	5	4981
11:48:09	38.40	38.45	38.35	-0.50	1	4976
11:48:09	38.40	38.45	38.40	-0.45	4	4975
11:48:01	38.35	38.45	38.35	-0.50	3	4971
11:48:01	38.40	38.45	38.40	-0.45	1	4968
11:47:59	38.40	38.45	38.40	-0.45	1	4967
11:47:53	38.40	38.45	38.40	-0.45	1	4966
11:47:52	38.40	38.45	38.45	-0.40	1	4965
11:47:51	38.40	38.45	38.45	-0.40	18	4964
11:47:18	38.35	38.45	38.45	-0.40	1	4946
11:46:58	38.35	38.45	38.35	-0.50	1	4945
11:46:55	38.35	38.45	38.35	-0.50	2	4944
11:46:45	38.35	38.45	38.35	-0.50	2	4942
11:46:27	38.35	38.45	38.35	-0.50	2	4940
11:46:27	38.35	38.45	38.35	-0.50	1	4938
11:46:17	38.40	38.45	38.40	-0.45	1	4937
11:45:26	38.35	38.40	38.40	-0.45	3	4936
11:45:26	38.40	38.45	38.40	-0.45	2	4933
11:45:25	38.40	38.45	38.40	-0.45	2	4931
11:45:06	38.35	38.45	38.35	-0.50	3	4929
11:45:03	38.35	38.40	38.40	-0.45	1	4926
11:44:51	38.35	38.40	38.40	-0.45	1	4925
11:44:51	38.40	38.45	38.40	-0.45	3	4924
11:44:43	38.40	38.45	38.40	-0.45	1	4921
11:44:32	38.35	38.45	38.35	-0.50	2	4920
11:44:27	38.35	38.45	38.35	-0.50	1	4918
11:44:26	38.40	38.45	38.40	-0.45	2	4917
11:44:26	38.40	38.45	38.45	-0.40	1	4915
11:44:26	38.40	38.45	38.40	-0.45	3	4914
11:44:26	38.40	38.45	38.40	-0.45	14	4911
11:44:26	38.40	38.45	38.40	-0.45	5	4897
11:44:26	38.40	38.45	38.40	-0.45	14	4892
11:44:25	38.40	38.45	38.40	-0.45	1	4878
11:44:23	38.40	38.45	38.45	-0.40	1	4877
11:44:21	38.40	38.45	38.40	-0.45	10	4876
11:44:21	38.40	38.45	38.40	-0.45	1	4866
11:44:21	38.40	38.45	38.40	-0.45	10	4865
11:44:03	38.40	38.45	38.40	-0.45	1	4855
11:43:39	38.40	38.45	38.40	-0.45	2	4854
11:43:39	38.40	38.45	38.40	-0.45	2	4852
11:41:56	38.40	38.45	38.45	-0.40	1	4850
11:41:42	38.40	38.45	38.40	-0.45	1	4849
11:41:28	38.40	38.45	38.45	-0.40	1	4848
11:41:13	38.40	38.45	38.40	-0.45	2	4847
11:41:01	38.40	38.45	38.45	-0.40	1	4845
11:41:01	38.40	38.45	38.40	-0.45	10	4844
11:40:37	38.40	38.45	38.40	-0.45	4	4834
11:40:35	38.40	38.45	38.40	-0.45	5	4830
11:39:54	38.40	38.45	38.40	-0.45	1	4825
11:38:48	38.40	38.45	38.40	-0.45	1	4824
11:38:34	38.40	38.45	38.45	-0.40	1	4823
11:38:12	38.40	38.45	38.45	-0.40	2	4822
11:38:11	38.40	38.45	38.40	-0.45	1	4820
11:38:10	38.40	38.45	38.45	-0.40	15	4819
11:38:08	38.40	38.45	38.40	-0.45	2	4804
11:38:08	38.40	38.45	38.40	-0.45	4	4802
11:38:01	38.40	38.45	38.40	-0.45	2	4798
11:38:00	38.40	38.45	38.45	-0.40	1	4796
11:37:33	38.40	38.45	38.45	-0.40	1	4795
11:36:58	38.40	38.45	38.40	-0.45	1	4794
11:36:44	38.40	38.45	38.40	-0.45	1	4793
11:36:30	38.40	38.45	38.45	-0.40	1	4792
11:36:09	38.40	38.45	38.45	-0.40	2	4791
11:35:49	38.40	38.45	38.45	-0.40	3	4789
11:35:39	38.40	38.45	38.45	-0.40	1	4786
11:35:29	38.40	38.45	38.45	-0.40	1	4785
11:35:29	38.40	38.45	38.45	-0.40	1	4784
11:35:29	38.40	38.45	38.45	-0.40	21	4783
11:35:21	38.40	38.45	38.45	-0.40	1	4762
11:35:19	38.40	38.45	38.45	-0.40	1	4761
11:35:01	38.40	38.45	38.45	-0.40	1	4760
11:34:51	38.40	38.45	38.45	-0.40	1	4759
11:33:41	38.40	38.45	38.45	-0.40	1	4758
11:33:07	38.40	38.45	38.40	-0.45	1	4757
11:33:07	38.40	38.45	38.40	-0.45	7	4756
11:32:45	38.40	38.45	38.45	-0.40	1	4749
11:32:14	38.40	38.45	38.40	-0.45	1	4748
11:32:14	38.35	38.40	38.40	-0.45	3	4747
11:32:13	38.35	38.40	38.40	-0.45	50	4744
11:32:13	38.35	38.40	38.35	-0.50	1	4694
11:32:11	38.35	38.40	38.35	-0.50	1	4693
11:31:57	38.35	38.40	38.35	-0.50	2	4692
11:31:57	38.35	38.40	38.35	-0.50	1	4690
11:31:23	38.35	38.40	38.35	-0.50	1	4689
11:31:09	38.35	38.40	38.35	-0.50	1	4688
11:30:11	38.35	38.40	38.35	-0.50	1	4687
11:29:50	38.35	38.40	38.40	-0.45	1	4686
11:29:36	38.35	38.40	38.35	-0.50	1	4685
11:29:25	38.35	38.40	38.35	-0.50	1	4684
11:29:12	38.35	38.40	38.35	-0.50	1	4683
11:29:01	38.35	38.40	38.35	-0.50	3	4682
11:29:01	38.35	38.40	38.35	-0.50	2	4679
11:28:12	38.35	38.40	38.35	-0.50	1	4677
11:28:00	38.35	38.40	38.40	-0.45	1	4676
11:27:29	38.35	38.40	38.35	-0.50	1	4675
11:26:56	38.35	38.40	38.40	-0.45	1	4674
11:26:33	38.40	38.45	38.40	-0.45	6	4673
11:26:32	38.40	38.45	38.40	-0.45	3	4667
11:26:21	38.40	38.45	38.40	-0.45	1	4664
11:26:17	38.40	38.45	38.40	-0.45	3	4663
11:25:19	38.40	38.45	38.40	-0.45	1	4660
11:25:17	38.40	38.45	38.40	-0.45	1	4659
11:25:13	38.40	38.45	38.40	-0.45	1	4658
11:25:12	38.40	38.45	38.40	-0.45	1	4657
11:25:12	38.40	38.45	38.40	-0.45	8	4656
11:25:12	38.40	38.45	38.45	-0.40	1	4648
11:25:11	38.40	38.45	38.40	-0.45	7	4647
11:25:11	38.40	38.45	38.40	-0.45	1	4640
11:25:11	38.40	38.45	38.40	-0.45	50	4639
11:25:06	38.40	38.45	38.45	-0.40	1	4589
11:24:56	38.40	38.45	38.45	-0.40	22	4588
11:24:41	38.40	38.45	38.40	-0.45	1	4566
11:24:13	38.40	38.45	38.40	-0.45	2	4565
11:24:01	38.40	38.45	38.45	-0.40	1	4563
11:23:56	38.40	38.45	38.45	-0.40	1	4562
11:23:46	38.45	38.50	38.40	-0.45	1	4561
11:23:46	38.45	38.50	38.45	-0.40	1	4560
11:23:32	38.45	38.50	38.45	-0.40	4	4559
11:23:30	38.45	38.50	38.45	-0.40	8	4555
11:23:16	38.45	38.50	38.45	-0.40	1	4547
11:23:16	38.45	38.50	38.45	-0.40	9	4546
11:22:56	38.45	38.50	38.45	-0.40	1	4537
11:22:45	38.45	38.50	38.45	-0.40	1	4536
11:22:10	38.45	38.50	38.50	-0.35	6	4535
11:22:05	38.45	38.50	38.45	-0.40	1	4529
11:21:55	38.45	38.50	38.45	-0.40	2	4528
11:21:18	38.45	38.50	38.50	-0.35	1	4526
11:21:07	38.45	38.50	38.50	-0.35	1	4525
11:21:02	38.45	38.50	38.45	-0.40	1	4524
11:21:02	38.45	38.50	38.45	-0.40	2	4523
11:21:01	38.45	38.50	38.45	-0.40	8	4521
11:21:00	38.45	38.50	38.45	-0.40	4	4513
11:20:58	38.45	38.50	38.45	-0.40	2	4509
11:20:57	38.45	38.50	38.45	-0.40	2	4507
11:20:41	38.45	38.50	38.45	-0.40	5	4505
11:20:36	38.45	38.50	38.45	-0.40	1	4500
11:20:17	38.45	38.50	38.45	-0.40	2	4499
11:20:16	38.45	38.50	38.45	-0.40	1	4497
11:20:00	38.45	38.50	38.45	-0.40	1	4496
11:20:00	38.45	38.50	38.45	-0.40	2	4495
11:19:56	38.45	38.50	38.45	-0.40	7	4493
11:19:06	38.45	38.50	38.45	-0.40	2	4486
11:19:00	38.45	38.50	38.45	-0.40	2	4484
11:18:59	38.45	38.50	38.45	-0.40	2	4482
11:18:59	38.45	38.50	38.45	-0.40	2	4480
11:18:59	38.45	38.50	38.45	-0.40	5	4478
11:18:26	38.45	38.50	38.45	-0.40	2	4473
11:18:26	38.45	38.50	38.45	-0.40	8	4471
11:18:26	38.45	38.50	38.45	-0.40	1	4463
11:18:25	38.45	38.50	38.45	-0.40	8	4462
11:18:25	38.45	38.50	38.50	-0.35	2	4454
11:18:25	38.45	38.50	38.50	-0.35	4	4452
11:18:25	38.45	38.50	38.50	-0.35	3	4448
11:18:25	38.45	38.50	38.50	-0.35	3	4445
11:18:25	38.45	38.50	38.50	-0.35	3	4442
11:18:25	38.45	38.50	38.50	-0.35	3	4439
11:18:25	38.45	38.50	38.50	-0.35	2	4436
11:18:25	38.45	38.50	38.50	-0.35	3	4434
11:18:25	38.45	38.50	38.50	-0.35	3	4431
11:18:25	38.45	38.50	38.45	-0.40	8	4428
11:18:25	38.50	38.55	38.50	-0.35	90	4420
11:18:12	38.50	38.55	38.55	-0.30	1	4330
11:18:00	38.50	38.55	38.50	-0.35	1	4329
11:15:57	38.50	38.55	38.55	-0.30	1	4328
11:15:18	38.50	38.55	38.50	-0.35	2	4327
11:15:18	38.50	38.55	38.55	-0.30	1	4325
11:15:18	38.50	38.55	38.50	-0.35	1	4324
11:13:16	38.50	38.55	38.50	-0.35	1	4323
11:12:53	38.50	38.55	38.55	-0.30	1	4322
11:12:28	38.50	38.55	38.50	-0.35	2	4321
11:12:23	38.50	38.55	38.55	-0.30	1	4319
11:11:34	38.50	38.55	38.50	-0.35	2	4318
11:11:21	38.50	38.55	38.50	-0.35	5	4316
11:11:21	38.50	38.55	38.55	-0.30	1	4311
11:11:21	38.50	38.55	38.55	-0.30	3	4310
11:11:21	38.50	38.55	38.55	-0.30	4	4307
11:11:21	38.50	38.55	38.55	-0.30	40	4303
11:10:59	38.50	38.55	38.50	-0.35	2	4263
11:10:58	38.50	38.55	38.50	-0.35	1	4261
11:10:46	38.50	38.55	38.50	-0.35	1	4260
11:10:41	38.50	38.55	38.50	-0.35	1	4259
11:10:11	38.50	38.55	38.50	-0.35	1	4258
11:09:41	38.50	38.55	38.50	-0.35	1	4257
11:09:28	38.50	38.55	38.55	-0.30	1	4256
11:09:17	38.50	38.55	38.50	-0.35	1	4255
11:09:03	38.50	38.55	38.50	-0.35	2	4254
11:09:02	38.50	38.55	38.50	-0.35	1	4252
11:08:57	38.50	38.55	38.50	-0.35	3	4251
11:08:57	38.50	38.55	38.50	-0.35	2	4248
11:08:56	38.50	38.55	38.50	-0.35	1	4246
11:08:56	38.50	38.55	38.50	-0.35	1	4245
11:08:56	38.50	38.55	38.50	-0.35	2	4244
11:08:56	38.50	38.55	38.50	-0.35	8	4242
11:08:54	38.50	38.55	38.50	-0.35	2	4234
11:08:53	38.50	38.55	38.50	-0.35	5	4232
11:08:43	38.50	38.55	38.50	-0.35	10	4227
11:08:40	38.50	38.55	38.50	-0.35	1	4217
11:08:31	38.50	38.55	38.50	-0.35	1	4216
11:08:29	38.50	38.55	38.50	-0.35	2	4215
11:07:51	38.50	38.55	38.50	-0.35	2	4213
11:07:39	38.50	38.55	38.50	-0.35	1	4211
11:06:43	38.50	38.55	38.50	-0.35	1	4210
11:06:34	38.50	38.55	38.55	-0.30	1	4209
11:05:45	38.50	38.55	38.50	-0.35	1	4208
11:05:12	38.50	38.55	38.50	-0.35	1	4207
11:04:51	38.50	38.55	38.50	-0.35	1	4206
11:04:50	38.50	38.55	38.50	-0.35	1	4205
11:03:56	38.50	38.55	38.50	-0.35	1	4204
11:03:47	38.50	38.55	38.50	-0.35	1	4203
11:03:39	38.50	38.55	38.55	-0.30	1	4202
11:03:34	38.50	38.55	38.50	-0.35	4	4201
11:03:05	38.50	38.55	38.50	-0.35	1	4197
11:01:53	38.50	38.55	38.55	-0.30	3	4196
11:00:45	38.50	38.55	38.55	-0.30	1	4193
11:00:16	38.50	38.55	38.50	-0.35	1	4192
10:59:02	38.50	38.55	38.50	-0.35	1	4191
10:58:00	38.50	38.55	38.55	-0.30	2	4190
10:57:50	38.50	38.55	38.55	-0.30	1	4188
10:57:17	38.50	38.55	38.50	-0.35	2	4187
10:55:07	38.50	38.55	38.50	-0.35	3	4185
10:55:07	38.50	38.55	38.55	-0.30	20	4182
10:54:56	38.50	38.55	38.55	-0.30	1	4162
10:54:51	38.50	38.55	38.50	-0.35	1	4161
10:54:18	38.50	38.55	38.50	-0.35	1	4160
10:54:17	38.50	38.55	38.55	-0.30	1	4159
10:54:04	38.50	38.55	38.50	-0.35	5	4158
10:53:52	38.50	38.55	38.50	-0.35	2	4153
10:53:52	38.50	38.55	38.50	-0.35	15	4151
10:53:52	38.45	38.50	38.50	-0.35	7	4136
10:53:31	38.45	38.50	38.50	-0.35	1	4129
10:53:15	38.45	38.50	38.50	-0.35	1	4128
10:52:58	38.45	38.50	38.50	-0.35	3	4127
10:52:57	38.45	38.50	38.50	-0.35	1	4124
10:52:44	38.50	38.55	38.50	-0.35	2	4123
10:52:01	38.45	38.55	38.55	-0.30	1	4121
10:51:26	38.45	38.50	38.50	-0.35	1	4120
10:51:26	38.45	38.50	38.50	-0.35	2	4119
10:51:26	38.45	38.50	38.50	-0.35	2	4117
10:51:26	38.45	38.50	38.50	-0.35	10	4115
10:50:33	38.45	38.55	38.45	-0.40	2	4105
10:50:33	38.50	38.55	38.50	-0.35	14	4103
10:50:33	38.50	38.55	38.50	-0.35	10	4089
10:50:11	38.50	38.55	38.50	-0.35	1	4079
10:49:51	38.50	38.55	38.50	-0.35	1	4078
10:49:34	38.50	38.55	38.50	-0.35	1	4077
10:49:14	38.50	38.55	38.55	-0.30	1	4076
10:49:07	38.50	38.55	38.55	-0.30	1	4075
10:48:04	38.50	38.55	38.50	-0.35	4	4074
10:48:04	38.55	38.60	38.55	-0.30	1	4070
10:48:04	38.55	38.60	38.55	-0.30	40	4069
10:48:04	38.50	38.55	38.55	-0.30	10	4029
10:47:57	38.50	38.55	38.55	-0.30	1	4019
10:47:02	38.50	38.55	38.50	-0.35	2	4018
10:46:59	38.50	38.55	38.50	-0.35	2	4016
10:46:28	38.50	38.55	38.55	-0.30	20	4014
10:46:25	38.50	38.55	38.50	-0.35	5	3994
10:46:12	38.50	38.55	38.55	-0.30	1	3989
10:45:50	38.50	38.55	38.50	-0.35	1	3988
10:45:11	38.50	38.55	38.50	-0.35	1	3987
10:44:58	38.50	38.55	38.50	-0.35	1	3986
10:44:49	38.50	38.55	38.50	-0.35	1	3985
10:43:25	38.50	38.55	38.50	-0.35	4	3984
10:43:18	38.50	38.55	38.55	-0.30	1	3980
10:43:10	38.50	38.55	38.55	-0.30	3	3979
10:42:48	38.50	38.55	38.50	-0.35	1	3976
10:41:53	38.55	38.60	38.55	-0.30	1	3975
10:41:42	38.55	38.60	38.55	-0.30	2	3974
10:41:42	38.55	38.60	38.55	-0.30	3	3972
10:41:42	38.55	38.60	38.55	-0.30	1	3969
10:41:42	38.50	38.55	38.55	-0.30	3	3968
10:41:42	38.50	38.55	38.55	-0.30	1	3965
10:41:42	38.50	38.55	38.55	-0.30	4	3964
10:41:42	38.55	38.60	38.50	-0.35	2	3960
10:41:42	38.55	38.60	38.55	-0.30	2	3958
10:41:42	38.50	38.55	38.55	-0.30	3	3956
10:41:42	38.50	38.55	38.55	-0.30	3	3953
10:41:42	38.55	38.60	38.55	-0.30	49	3950
10:40:24	38.55	38.60	38.60	-0.25	1	3901
10:40:23	38.55	38.60	38.60	-0.25	1	3900
10:40:11	38.55	38.60	38.55	-0.30	1	3899
10:40:08	38.55	38.60	38.55	-0.30	2	3898
10:40:05	38.55	38.60	38.55	-0.30	1	3896
10:39:59	38.55	38.60	38.60	-0.25	2	3895
10:39:55	38.55	38.60	38.60	-0.25	1	3893
10:39:44	38.55	38.60	38.60	-0.25	1	3892
10:39:01	38.55	38.60	38.60	-0.25	1	3891
10:38:47	38.55	38.60	38.60	-0.25	3	3890
10:38:42	38.60	38.65	38.60	-0.25	24	3887
10:38:30	38.60	38.65	38.60	-0.25	1	3863
10:38:25	38.55	38.60	38.60	-0.25	1	3862
10:38:25	38.55	38.60	38.60	-0.25	26	3861
10:38:25	38.55	38.60	38.55	-0.30	3	3835
10:38:25	38.55	38.60	38.60	-0.25	10	3832
10:38:24	38.55	38.60	38.60	-0.25	1	3822
10:38:24	38.55	38.60	38.60	-0.25	9	3821
10:38:09	38.55	38.60	38.60	-0.25	9	3812
10:37:29	38.55	38.60	38.60	-0.25	1	3803
10:37:20	38.55	38.60	38.55	-0.30	1	3802
10:36:44	38.55	38.60	38.55	-0.30	1	3801
10:35:39	38.55	38.60	38.55	-0.30	5	3800
10:35:20	38.55	38.60	38.55	-0.30	1	3795
10:35:13	38.55	38.60	38.55	-0.30	1	3794
10:35:13	38.55	38.60	38.60	-0.25	1	3793
10:34:34	38.55	38.60	38.60	-0.25	1	3792
10:34:12	38.55	38.60	38.55	-0.30	4	3791
10:34:10	38.60	38.65	38.60	-0.25	50	3787
10:33:52	38.55	38.60	38.60	-0.25	28	3737
10:33:52	38.55	38.60	38.60	-0.25	1	3709
10:33:52	38.55	38.60	38.60	-0.25	58	3708
10:33:52	38.55	38.60	38.55	-0.30	3	3650
10:33:52	38.55	38.60	38.60	-0.25	2	3647
10:33:52	38.55	38.60	38.60	-0.25	2	3645
10:33:52	38.55	38.60	38.60	-0.25	7	3643
10:33:52	38.55	38.60	38.60	-0.25	12	3636
10:33:52	38.55	38.60	38.60	-0.25	8	3624
10:33:52	38.55	38.60	38.60	-0.25	10	3616
10:33:52	38.55	38.60	38.55	-0.30	3	3606
10:33:52	38.55	38.60	38.60	-0.25	4	3603
10:33:52	38.55	38.60	38.60	-0.25	6	3599
10:33:52	38.50	38.55	38.55	-0.30	46	3593
10:33:52	38.50	38.55	38.55	-0.30	6	3547
10:33:52	38.50	38.55	38.50	-0.35	1	3541
10:33:52	38.50	38.55	38.55	-0.30	41	3540
10:33:52	38.45	38.50	38.50	-0.35	30	3499
10:33:52	38.45	38.50	38.50	-0.35	5	3469
10:32:42	38.45	38.50	38.50	-0.35	1	3464
10:32:29	38.45	38.50	38.50	-0.35	10	3463
10:31:42	38.45	38.50	38.50	-0.35	4	3453
10:31:39	38.45	38.50	38.50	-0.35	1	3449
10:30:51	38.45	38.50	38.45	-0.40	1	3448
10:30:36	38.45	38.50	38.45	-0.40	1	3447
10:30:02	38.45	38.50	38.45	-0.40	1	3446
10:29:47	38.45	38.50	38.50	-0.35	1	3445
10:29:47	38.45	38.50	38.45	-0.40	1	3444
10:29:10	38.45	38.50	38.45	-0.40	1	3443
10:28:45	38.45	38.50	38.50	-0.35	1	3442
10:28:18	38.45	38.50	38.45	-0.40	1	3441
10:27:24	38.45	38.50	38.45	-0.40	1	3440
10:26:56	38.45	38.50	38.45	-0.40	1	3439
10:25:51	38.45	38.50	38.45	-0.40	1	3438
10:25:50	38.45	38.50	38.50	-0.35	1	3437
10:25:09	38.45	38.50	38.50	-0.35	4	3436
10:23:55	38.45	38.50	38.50	-0.35	1	3432
10:22:56	38.45	38.50	38.50	-0.35	1	3431
10:21:07	38.45	38.50	38.45	-0.40	1	3430
10:20:43	38.45	38.50	38.45	-0.40	6	3429
10:20:40	38.45	38.50	38.50	-0.35	1	3423
10:20:35	38.45	38.50	38.50	-0.35	1	3422
10:20:35	38.45	38.50	38.50	-0.35	24	3421
10:20:34	38.45	38.50	38.45	-0.40	3	3397
10:20:34	38.45	38.50	38.50	-0.35	1	3394
10:20:34	38.45	38.50	38.50	-0.35	44	3393
10:20:34	38.45	38.50	38.50	-0.35	1	3349
10:20:14	38.45	38.50	38.45	-0.40	1	3348
10:20:01	38.45	38.50	38.50	-0.35	1	3347
10:19:01	38.45	38.50	38.45	-0.40	11	3346
10:17:44	38.45	38.50	38.45	-0.40	1	3335
10:17:07	38.45	38.50	38.50	-0.35	1	3334
10:16:23	38.45	38.50	38.45	-0.40	1	3333
10:16:21	38.45	38.50	38.45	-0.40	2	3332
10:15:57	38.45	38.50	38.45	-0.40	1	3330
10:15:43	38.45	38.50	38.45	-0.40	1	3329
10:15:43	38.45	38.50	38.45	-0.40	2	3328
10:15:29	38.40	38.45	38.45	-0.40	37	3326
10:15:25	38.35	38.45	38.35	-0.50	5	3289
10:14:23	38.35	38.45	38.45	-0.40	2	3284
10:14:21	38.35	38.45	38.45	-0.40	8	3282
10:14:12	38.35	38.45	38.45	-0.40	1	3274
10:13:59	38.35	38.40	38.40	-0.45	1	3273
10:13:58	38.35	38.40	38.40	-0.45	1	3272
10:13:56	38.35	38.40	38.40	-0.45	1	3271
10:13:56	38.35	38.40	38.40	-0.45	1	3270
10:13:55	38.35	38.40	38.40	-0.45	1	3269
10:13:55	38.35	38.40	38.40	-0.45	4	3268
10:13:27	38.40	38.45	38.40	-0.45	1	3264
10:13:27	38.40	38.45	38.40	-0.45	2	3263
10:13:27	38.40	38.45	38.40	-0.45	3	3261
10:13:27	38.35	38.40	38.40	-0.45	1	3258
10:13:27	38.35	38.40	38.40	-0.45	2	3257
10:13:27	38.35	38.40	38.40	-0.45	1	3255
10:13:27	38.35	38.40	38.40	-0.45	2	3254
10:13:27	38.35	38.40	38.40	-0.45	1	3252
10:13:27	38.35	38.40	38.40	-0.45	3	3251
10:13:27	38.35	38.40	38.40	-0.45	1	3248
10:13:27	38.40	38.45	38.40	-0.45	18	3247
10:13:26	38.40	38.45	38.40	-0.45	2	3229
10:13:20	38.40	38.45	38.40	-0.45	5	3227
10:13:13	38.40	38.45	38.40	-0.45	5	3222
10:13:06	38.40	38.45	38.40	-0.45	1	3217
10:12:44	38.40	38.45	38.40	-0.45	3	3216
10:12:18	38.40	38.45	38.40	-0.45	1	3213
10:12:14	38.40	38.45	38.40	-0.45	1	3212
10:12:02	38.40	38.45	38.40	-0.45	1	3211
10:11:38	38.40	38.45	38.40	-0.45	1	3210
10:11:18	38.40	38.45	38.45	-0.40	1	3209
10:09:28	38.40	38.45	38.45	-0.40	1	3208
10:09:18	38.45	38.50	38.45	-0.40	1	3207
10:09:06	38.45	38.50	38.45	-0.40	1	3206
10:08:23	38.40	38.50	38.50	-0.35	1	3205
10:08:22	38.40	38.50	38.40	-0.45	2	3204
10:08:22	38.40	38.45	38.45	-0.40	2	3202
10:08:22	38.40	38.45	38.45	-0.40	2	3200
10:08:22	38.45	38.50	38.45	-0.40	41	3198
10:07:35	38.45	38.50	38.50	-0.35	6	3157
10:07:35	38.45	38.50	38.50	-0.35	2	3151
10:07:17	38.45	38.50	38.45	-0.40	1	3149
10:07:11	38.45	38.50	38.50	-0.35	1	3148
10:07:02	38.45	38.50	38.50	-0.35	8	3147
10:06:54	38.45	38.50	38.45	-0.40	1	3139
10:06:54	38.45	38.50	38.45	-0.40	1	3138
10:06:21	38.40	38.45	38.45	-0.40	37	3137
10:05:30	38.40	38.45	38.45	-0.40	1	3100
10:05:29	38.40	38.45	38.45	-0.40	1	3099
10:05:16	38.40	38.45	38.45	-0.40	1	3098
10:05:10	38.40	38.45	38.45	-0.40	1	3097
10:05:03	38.40	38.45	38.45	-0.40	1	3096
10:04:55	38.40	38.45	38.45	-0.40	1	3095
10:04:45	38.40	38.45	38.45	-0.40	1	3094
10:04:41	38.40	38.45	38.40	-0.45	1	3093
10:04:39	38.40	38.45	38.45	-0.40	1	3092
10:04:28	38.40	38.45	38.45	-0.40	1	3091
10:04:25	38.40	38.45	38.45	-0.40	4	3090
10:04:21	38.40	38.45	38.45	-0.40	1	3086
10:04:06	38.40	38.45	38.45	-0.40	1	3085
10:04:00	38.40	38.45	38.40	-0.45	2	3084
10:04:00	38.40	38.45	38.40	-0.45	1	3082
10:03:28	38.40	38.45	38.45	-0.40	5	3081
10:03:04	38.40	38.45	38.45	-0.40	1	3076
10:02:56	38.40	38.45	38.45	-0.40	1	3075
10:02:34	38.40	38.45	38.45	-0.40	1	3074
10:02:09	38.40	38.45	38.40	-0.45	1	3073
10:00:41	38.40	38.45	38.40	-0.45	1	3072
10:00:04	38.40	38.45	38.45	-0.40	1	3071
09:59:37	38.40	38.45	38.45	-0.40	1	3070
09:59:22	38.40	38.45	38.45	-0.40	1	3069
09:59:16	38.40	38.45	38.40	-0.45	5	3068
09:59:15	38.40	38.45	38.40	-0.45	1	3063
09:59:10	38.35	38.45	38.35	-0.50	3	3062
09:59:09	38.40	38.45	38.35	-0.50	2	3059
09:59:09	38.40	38.45	38.40	-0.45	1	3057
09:59:09	38.35	38.40	38.40	-0.45	23	3056
09:59:09	38.35	38.40	38.40	-0.45	28	3033
09:59:09	38.35	38.40	38.35	-0.50	14	3005
09:57:36	38.35	38.40	38.35	-0.50	1	2991
09:57:25	38.35	38.40	38.35	-0.50	1	2990
09:57:17	38.35	38.40	38.40	-0.45	1	2989
09:56:44	38.35	38.40	38.40	-0.45	1	2988
09:56:29	38.35	38.40	38.40	-0.45	30	2987
09:55:54	38.35	38.40	38.35	-0.50	1	2957
09:55:01	38.35	38.40	38.35	-0.50	1	2956
09:54:58	38.35	38.40	38.35	-0.50	1	2955
09:54:37	38.35	38.40	38.35	-0.50	1	2954
09:54:36	38.30	38.35	38.35	-0.50	1	2953
09:54:36	38.35	38.40	38.35	-0.50	2	2952
09:54:36	38.30	38.35	38.35	-0.50	6	2950
09:54:36	38.30	38.35	38.35	-0.50	10	2944
09:54:36	38.30	38.35	38.35	-0.50	2	2934
09:54:36	38.30	38.35	38.35	-0.50	4	2932
09:54:36	38.30	38.35	38.35	-0.50	2	2928
09:54:36	38.30	38.35	38.35	-0.50	2	2926
09:54:36	38.30	38.35	38.35	-0.50	10	2924
09:54:35	38.30	38.35	38.30	-0.55	3	2914
09:54:34	38.30	38.35	38.30	-0.55	1	2911
09:53:57	38.30	38.35	38.30	-0.55	1	2910
09:53:55	38.30	38.35	38.30	-0.55	1	2909
09:53:32	38.30	38.35	38.30	-0.55	5	2908
09:53:29	38.30	38.35	38.30	-0.55	2	2903
09:53:27	38.30	38.35	38.30	-0.55	10	2901
09:53:26	38.30	38.35	38.35	-0.50	1	2891
09:53:25	38.30	38.35	38.35	-0.50	1	2890
09:53:20	38.30	38.35	38.35	-0.50	1	2889
09:53:19	38.30	38.35	38.30	-0.55	1	2888
09:53:17	38.30	38.35	38.35	-0.50	1	2887
09:53:03	38.30	38.35	38.30	-0.55	1	2886
09:53:02	38.30	38.35	38.35	-0.50	1	2885
09:52:50	38.30	38.35	38.30	-0.55	1	2884
09:52:50	38.30	38.35	38.30	-0.55	1	2883
09:52:47	38.30	38.35	38.30	-0.55	1	2882
09:52:40	38.30	38.35	38.30	-0.55	1	2881
09:52:40	38.30	38.35	38.30	-0.55	1	2880
09:52:12	38.30	38.35	38.30	-0.55	1	2879
09:52:11	38.30	38.35	38.35	-0.50	1	2878
09:52:07	38.30	38.35	38.35	-0.50	1	2877
09:52:03	38.30	38.35	38.30	-0.55	1	2876
09:52:03	38.30	38.35	38.30	-0.55	1	2875
09:52:02	38.35	38.40	38.35	-0.50	1	2874
09:52:01	38.35	38.40	38.35	-0.50	1	2873
09:52:01	38.35	38.40	38.35	-0.50	5	2872
09:52:01	38.35	38.40	38.35	-0.50	2	2867
09:52:00	38.35	38.40	38.35	-0.50	28	2865
09:52:00	38.35	38.40	38.35	-0.50	1	2837
09:51:59	38.35	38.40	38.35	-0.50	1	2836
09:51:59	38.35	38.40	38.35	-0.50	21	2835
09:51:59	38.35	38.40	38.35	-0.50	2	2814
09:51:55	38.35	38.40	38.35	-0.50	5	2812
09:51:21	38.35	38.40	38.35	-0.50	1	2807
09:51:18	38.35	38.40	38.35	-0.50	2	2806
09:51:03	38.35	38.40	38.35	-0.50	2	2804
09:51:01	38.35	38.40	38.35	-0.50	1	2802
09:50:58	38.35	38.40	38.35	-0.50	1	2801
09:50:54	38.35	38.40	38.35	-0.50	1	2800
09:50:41	38.35	38.40	38.35	-0.50	9	2799
09:50:41	38.35	38.40	38.35	-0.50	10	2790
09:50:13	38.35	38.40	38.35	-0.50	1	2780
09:49:48	38.40	38.45	38.40	-0.45	11	2779
09:49:48	38.40	38.45	38.40	-0.45	3	2768
09:49:48	38.35	38.40	38.40	-0.45	1	2765
09:49:47	38.40	38.45	38.40	-0.45	32	2764
09:49:03	38.40	38.45	38.40	-0.45	3	2732
09:49:02	38.40	38.45	38.45	-0.40	1	2729
09:47:56	38.40	38.45	38.40	-0.45	1	2728
09:47:34	38.40	38.45	38.40	-0.45	1	2727
09:46:58	38.35	38.40	38.40	-0.45	10	2726
09:46:47	38.40	38.45	38.40	-0.45	5	2716
09:46:44	38.40	38.45	38.40	-0.45	1	2711
09:46:34	38.40	38.45	38.40	-0.45	1	2710
09:46:34	38.40	38.45	38.40	-0.45	2	2709
09:46:22	38.35	38.40	38.40	-0.45	6	2707
09:46:19	38.35	38.40	38.40	-0.45	1	2701
09:45:20	38.35	38.45	38.35	-0.50	1	2700
09:45:19	38.35	38.40	38.40	-0.45	1	2699
09:45:19	38.35	38.40	38.40	-0.45	2	2698
09:45:19	38.35	38.40	38.40	-0.45	2	2696
09:45:19	38.35	38.40	38.40	-0.45	1	2694
09:45:19	38.35	38.40	38.40	-0.45	2	2693
09:45:19	38.35	38.40	38.40	-0.45	2	2691
09:45:19	38.35	38.40	38.40	-0.45	3	2689
09:45:19	38.40	38.45	38.40	-0.45	10	2686
09:45:19	38.40	38.45	38.40	-0.45	30	2676
09:45:05	38.40	38.45	38.40	-0.45	1	2646
09:44:58	38.40	38.45	38.40	-0.45	3	2645
09:44:36	38.40	38.45	38.45	-0.40	1	2642
09:44:02	38.40	38.45	38.45	-0.40	1	2641
09:43:45	38.40	38.45	38.45	-0.40	1	2640
09:43:12	38.40	38.45	38.40	-0.45	1	2639
09:42:45	38.40	38.45	38.45	-0.40	1	2638
09:42:40	38.40	38.45	38.45	-0.40	10	2637
09:42:38	38.40	38.45	38.45	-0.40	2	2627
09:42:13	38.40	38.45	38.45	-0.40	1	2625
09:42:12	38.40	38.45	38.45	-0.40	1	2624
09:42:06	38.40	38.45	38.45	-0.40	1	2623
09:42:03	38.40	38.45	38.45	-0.40	5	2622
09:41:46	38.40	38.45	38.45	-0.40	1	2617
09:41:37	38.40	38.45	38.45	-0.40	2	2616
09:40:38	38.45	38.50	38.45	-0.40	5	2614
09:40:38	38.45	38.50	38.45	-0.40	1	2609
09:40:37	38.45	38.50	38.50	-0.35	1	2608
09:40:37	38.45	38.50	38.50	-0.35	1	2607
09:40:37	38.40	38.45	38.45	-0.40	5	2606
09:40:37	38.40	38.45	38.45	-0.40	21	2601
09:40:34	38.40	38.45	38.45	-0.40	1	2580
09:39:56	38.40	38.45	38.45	-0.40	1	2579
09:39:54	38.40	38.45	38.40	-0.45	3	2578
09:39:54	38.35	38.40	38.40	-0.45	3	2575
09:39:54	38.35	38.40	38.40	-0.45	40	2572
09:39:54	38.35	38.40	38.40	-0.45	1	2532
09:39:46	38.35	38.40	38.35	-0.50	1	2531
09:39:45	38.35	38.40	38.35	-0.50	1	2530
09:39:31	38.35	38.40	38.35	-0.50	5	2529
09:39:20	38.35	38.40	38.40	-0.45	1	2524
09:39:13	38.35	38.40	38.40	-0.45	1	2523
09:39:03	38.35	38.40	38.40	-0.45	10	2522
09:38:46	38.35	38.40	38.35	-0.50	1	2512
09:38:35	38.35	38.40	38.40	-0.45	1	2511
09:38:27	38.35	38.40	38.35	-0.50	1	2510
09:38:13	38.35	38.40	38.35	-0.50	1	2509
09:37:54	38.35	38.40	38.40	-0.45	1	2508
09:37:51	38.35	38.40	38.40	-0.45	1	2507
09:37:45	38.35	38.40	38.35	-0.50	1	2506
09:37:45	38.35	38.40	38.35	-0.50	5	2505
09:37:39	38.35	38.40	38.40	-0.45	1	2500
09:37:16	38.35	38.40	38.40	-0.45	1	2499
09:36:56	38.35	38.40	38.40	-0.45	1	2498
09:36:53	38.35	38.40	38.40	-0.45	2	2497
09:36:49	38.35	38.40	38.40	-0.45	1	2495
09:36:19	38.35	38.40	38.40	-0.45	1	2494
09:36:04	38.35	38.40	38.35	-0.50	13	2493
09:36:03	38.35	38.40	38.35	-0.50	2	2480
09:35:50	38.35	38.40	38.35	-0.50	2	2478
09:35:34	38.35	38.40	38.40	-0.45	1	2476
09:34:55	38.35	38.40	38.35	-0.50	3	2475
09:34:43	38.30	38.35	38.35	-0.50	4	2472
09:34:43	38.30	38.35	38.35	-0.50	1	2468
09:34:43	38.30	38.35	38.35	-0.50	1	2467
09:34:40	38.30	38.35	38.35	-0.50	2	2466
09:34:35	38.30	38.35	38.35	-0.50	3	2464
09:34:30	38.30	38.40	38.30	-0.55	4	2461
09:34:27	38.30	38.35	38.35	-0.50	10	2457
09:34:08	38.30	38.35	38.35	-0.50	1	2447
09:33:52	38.35	38.40	38.35	-0.50	2	2446
09:33:52	38.35	38.40	38.35	-0.50	1	2444
09:33:46	38.30	38.40	38.30	-0.55	1	2443
09:33:46	38.30	38.35	38.35	-0.50	1	2442
09:33:45	38.30	38.35	38.35	-0.50	1	2441
09:33:45	38.30	38.35	38.35	-0.50	2	2440
09:33:45	38.35	38.40	38.35	-0.50	1	2438
09:33:45	38.30	38.35	38.35	-0.50	1	2437
09:33:45	38.30	38.35	38.35	-0.50	1	2436
09:33:45	38.30	38.35	38.35	-0.50	2	2435
09:33:45	38.30	38.35	38.35	-0.50	1	2433
09:33:45	38.30	38.35	38.35	-0.50	2	2432
09:33:45	38.30	38.35	38.35	-0.50	2	2430
09:33:45	38.35	38.40	38.35	-0.50	44	2428
09:33:45	38.35	38.40	38.35	-0.50	3	2384
09:33:43	38.35	38.40	38.35	-0.50	1	2381
09:33:37	38.35	38.40	38.40	-0.45	1	2380
09:33:27	38.35	38.40	38.40	-0.45	1	2379
09:33:16	38.35	38.40	38.40	-0.45	10	2378
09:33:13	38.40	38.45	38.40	-0.45	10	2368
09:33:05	38.40	38.45	38.40	-0.45	11	2358
09:33:05	38.40	38.45	38.40	-0.45	1	2347
09:33:04	38.40	38.45	38.45	-0.40	2	2346
09:32:56	38.40	38.45	38.45	-0.40	1	2344
09:32:56	38.40	38.45	38.45	-0.40	1	2343
09:32:29	38.35	38.45	38.45	-0.40	1	2342
09:32:29	38.35	38.45	38.45	-0.40	10	2341
09:32:19	38.35	38.45	38.45	-0.40	1	2331
09:32:19	38.40	38.45	38.40	-0.45	1	2330
09:32:18	38.35	38.45	38.45	-0.40	1	2329
09:32:18	38.40	38.45	38.40	-0.45	26	2328
09:32:18	38.35	38.40	38.40	-0.45	14	2302
09:32:15	38.35	38.40	38.40	-0.45	1	2288
09:32:08	38.35	38.40	38.40	-0.45	1	2287
09:32:07	38.35	38.40	38.40	-0.45	1	2286
09:32:06	38.35	38.40	38.40	-0.45	6	2285
09:31:55	38.35	38.40	38.40	-0.45	10	2279
09:31:48	38.35	38.40	38.40	-0.45	5	2269
09:31:43	38.35	38.40	38.40	-0.45	1	2264
09:31:38	38.35	38.40	38.40	-0.45	1	2263
09:31:26	38.35	38.40	38.40	-0.45	3	2262
09:31:06	38.35	38.40	38.40	-0.45	1	2259
09:30:54	38.35	38.40	38.40	-0.45	1	2258
09:30:44	38.35	38.40	38.35	-0.50	1	2257
09:30:43	38.35	38.40	38.40	-0.45	2	2256
09:30:43	38.35	38.40	38.40	-0.45	1	2254
09:30:42	38.35	38.40	38.40	-0.45	40	2253
09:30:34	38.35	38.40	38.40	-0.45	1	2213
09:30:27	38.35	38.40	38.40	-0.45	1	2212
09:30:15	38.35	38.40	38.35	-0.50	2	2211
09:30:02	38.35	38.40	38.40	-0.45	1	2209
09:30:01	38.35	38.40	38.35	-0.50	6	2208
09:30:00	38.35	38.40	38.35	-0.50	1	2202
09:30:00	38.40	38.45	38.40	-0.45	60	2201
09:29:56	38.40	38.45	38.40	-0.45	1	2141
09:29:40	38.40	38.45	38.40	-0.45	1	2140
09:29:16	38.40	38.50	38.40	-0.45	1	2139
09:29:14	38.45	38.50	38.45	-0.40	3	2138
09:29:14	38.45	38.50	38.45	-0.40	1	2135
09:29:14	38.45	38.50	38.50	-0.35	1	2134
09:29:14	38.45	38.50	38.45	-0.40	3	2133
09:29:14	38.45	38.50	38.45	-0.40	10	2130
09:29:14	38.45	38.50	38.45	-0.40	2	2120
09:28:59	38.45	38.50	38.45	-0.40	1	2118
09:28:58	38.45	38.50	38.45	-0.40	1	2117
09:28:22	38.45	38.50	38.45	-0.40	2	2116
09:28:13	38.45	38.50	38.50	-0.35	1	2114
09:28:12	38.45	38.50	38.50	-0.35	2	2113
09:28:12	38.45	38.50	38.50	-0.35	1	2111
09:28:12	38.45	38.50	38.50	-0.35	2	2110
09:28:12	38.45	38.50	38.50	-0.35	2	2108
09:28:12	38.45	38.50	38.50	-0.35	2	2106
09:28:12	38.45	38.50	38.50	-0.35	1	2104
09:28:12	38.45	38.50	38.50	-0.35	1	2103
09:28:12	38.50	38.55	38.50	-0.35	23	2102
09:28:10	38.50	38.55	38.50	-0.35	2	2079
09:28:09	38.50	38.55	38.50	-0.35	2	2077
09:26:53	38.50	38.55	38.50	-0.35	1	2075
09:26:53	38.45	38.50	38.50	-0.35	4	2074
09:26:47	38.45	38.50	38.50	-0.35	1	2070
09:26:42	38.45	38.50	38.50	-0.35	1	2069
09:26:39	38.45	38.50	38.45	-0.40	1	2068
09:26:36	38.50	38.55	38.50	-0.35	2	2067
09:26:30	38.50	38.55	38.50	-0.35	1	2065
09:26:23	38.50	38.55	38.50	-0.35	5	2064
09:26:13	38.45	38.50	38.50	-0.35	5	2059
09:26:13	38.45	38.50	38.50	-0.35	1	2054
09:26:05	38.45	38.50	38.50	-0.35	1	2053
09:25:51	38.45	38.50	38.45	-0.40	1	2052
09:25:50	38.40	38.45	38.45	-0.40	5	2051
09:25:50	38.40	38.45	38.45	-0.40	20	2046
09:25:47	38.40	38.45	38.45	-0.40	1	2026
09:25:44	38.40	38.45	38.45	-0.40	1	2025
09:25:31	38.40	38.45	38.40	-0.45	6	2024
09:25:27	38.40	38.45	38.45	-0.40	2	2018
09:25:06	38.40	38.45	38.40	-0.45	1	2016
09:25:03	38.40	38.45	38.40	-0.45	2	2015
09:24:43	38.35	38.40	38.40	-0.45	3	2013
09:24:38	38.35	38.40	38.40	-0.45	1	2010
09:24:32	38.40	38.45	38.40	-0.45	1	2009
09:24:32	38.40	38.45	38.35	-0.50	5	2008
09:24:32	38.40	38.45	38.40	-0.45	5	2003
09:24:29	38.35	38.40	38.40	-0.45	10	1998
09:24:23	38.35	38.40	38.40	-0.45	5	1988
09:24:21	38.35	38.40	38.40	-0.45	1	1983
09:24:17	38.35	38.40	38.40	-0.45	1	1982
09:24:14	38.35	38.40	38.35	-0.50	1	1981
09:24:14	38.35	38.40	38.35	-0.50	1	1980
09:24:10	38.35	38.40	38.40	-0.45	1	1979
09:24:09	38.35	38.40	38.40	-0.45	1	1978
09:24:07	38.35	38.40	38.35	-0.50	1	1977
09:24:05	38.35	38.40	38.35	-0.50	1	1976
09:23:53	38.35	38.40	38.35	-0.50	1	1975
09:23:50	38.35	38.40	38.40	-0.45	1	1974
09:23:47	38.35	38.40	38.35	-0.50	2	1973
09:23:46	38.35	38.40	38.40	-0.45	1	1971
09:23:46	38.35	38.40	38.35	-0.50	11	1970
09:23:44	38.35	38.40	38.40	-0.45	3	1959
09:23:41	38.35	38.40	38.35	-0.50	3	1956
09:23:38	38.35	38.40	38.35	-0.50	1	1953
09:23:38	38.35	38.40	38.35	-0.50	5	1952
09:23:35	38.35	38.40	38.40	-0.45	6	1947
09:23:32	38.35	38.40	38.35	-0.50	2	1941
09:23:31	38.35	38.40	38.35	-0.50	2	1939
09:23:28	38.35	38.40	38.35	-0.50	1	1937
09:23:27	38.35	38.40	38.35	-0.50	2	1936
09:23:27	38.35	38.40	38.35	-0.50	1	1934
09:23:21	38.35	38.40	38.35	-0.50	1	1933
09:23:17	38.35	38.40	38.35	-0.50	1	1932
09:23:17	38.35	38.40	38.40	-0.45	10	1931
09:23:16	38.35	38.40	38.35	-0.50	1	1921
09:23:15	38.35	38.40	38.40	-0.45	1	1920
09:23:13	38.35	38.40	38.35	-0.50	1	1919
09:23:11	38.35	38.40	38.40	-0.45	2	1918
09:23:05	38.35	38.40	38.40	-0.45	5	1916
09:22:58	38.35	38.40	38.35	-0.50	1	1911
09:22:55	38.35	38.40	38.40	-0.45	1	1910
09:22:51	38.35	38.40	38.35	-0.50	2	1909
09:22:48	38.35	38.40	38.40	-0.45	1	1907
09:22:44	38.35	38.40	38.40	-0.45	1	1906
09:22:44	38.35	38.40	38.40	-0.45	1	1905
09:22:43	38.35	38.40	38.35	-0.50	2	1904
09:22:43	38.40	38.45	38.40	-0.45	87	1902
09:22:41	38.45	38.50	38.45	-0.40	39	1815
09:22:12	38.45	38.50	38.45	-0.40	1	1776
09:22:12	38.40	38.45	38.45	-0.40	8	1775
09:22:11	38.40	38.45	38.45	-0.40	1	1767
09:22:11	38.40	38.45	38.45	-0.40	1	1766
09:22:08	38.40	38.45	38.40	-0.45	1	1765
09:22:07	38.40	38.45	38.45	-0.40	1	1764
09:22:04	38.40	38.45	38.45	-0.40	25	1763
09:22:03	38.40	38.45	38.45	-0.40	2	1738
09:22:00	38.40	38.45	38.45	-0.40	10	1736
09:21:59	38.40	38.45	38.45	-0.40	1	1726
09:21:58	38.40	38.45	38.45	-0.40	5	1725
09:21:48	38.40	38.45	38.40	-0.45	1	1720
09:21:46	38.40	38.45	38.45	-0.40	2	1719
09:21:36	38.40	38.45	38.40	-0.45	1	1717
09:21:22	38.40	38.45	38.40	-0.45	1	1716
09:21:15	38.40	38.45	38.45	-0.40	1	1715
09:21:13	38.40	38.45	38.45	-0.40	2	1714
09:21:09	38.40	38.45	38.40	-0.45	1	1712
09:21:07	38.40	38.45	38.40	-0.45	1	1711
09:21:01	38.40	38.45	38.40	-0.45	2	1710
09:21:00	38.40	38.45	38.40	-0.45	2	1708
09:21:00	38.45	38.50	38.45	-0.40	21	1706
09:20:58	38.45	38.50	38.45	-0.40	1	1685
09:20:55	38.45	38.50	38.45	-0.40	1	1684
09:20:54	38.45	38.50	38.45	-0.40	4	1683
09:20:53	38.45	38.50	38.45	-0.40	1	1679
09:20:49	38.45	38.50	38.45	-0.40	1	1678
09:20:45	38.45	38.50	38.50	-0.35	3	1677
09:20:45	38.45	38.50	38.45	-0.40	3	1674
09:20:45	38.45	38.50	38.50	-0.35	1	1671
09:20:44	38.45	38.50	38.45	-0.40	2	1670
09:20:44	38.50	38.55	38.50	-0.35	70	1668
09:20:42	38.50	38.55	38.50	-0.35	1	1598
09:20:42	38.50	38.55	38.50	-0.35	2	1597
09:20:40	38.50	38.55	38.55	-0.30	2	1595
09:20:39	38.50	38.55	38.50	-0.35	1	1593
09:20:36	38.50	38.55	38.50	-0.35	2	1592
09:20:36	38.50	38.55	38.50	-0.35	1	1590
09:20:33	38.50	38.55	38.50	-0.35	1	1589
09:20:33	38.50	38.55	38.50	-0.35	1	1588
09:20:32	38.50	38.55	38.50	-0.35	4	1587
09:20:29	38.50	38.60	38.50	-0.35	2	1583
09:20:28	38.55	38.60	38.55	-0.30	1	1581
09:20:27	38.55	38.60	38.55	-0.30	11	1580
09:20:27	38.55	38.60	38.55	-0.30	6	1569
09:20:27	38.55	38.60	38.55	-0.30	1	1563
09:20:27	38.55	38.60	38.55	-0.30	25	1562
09:20:22	38.55	38.60	38.55	-0.30	4	1537
09:20:19	38.55	38.60	38.55	-0.30	3	1533
09:20:08	38.55	38.60	38.55	-0.30	1	1530
09:20:04	38.55	38.60	38.55	-0.30	1	1529
09:20:01	38.55	38.60	38.55	-0.30	1	1528
09:20:00	38.55	38.60	38.55	-0.30	2	1527
09:19:59	38.55	38.60	38.55	-0.30	1	1525
09:19:59	38.55	38.60	38.55	-0.30	17	1524
09:19:59	38.55	38.60	38.55	-0.30	6	1507
09:19:55	38.55	38.60	38.55	-0.30	1	1501
09:19:41	38.60	38.65	38.60	-0.25	1	1500
09:19:39	38.55	38.60	38.60	-0.25	1	1499
09:19:39	38.55	38.60	38.55	-0.30	6	1498
09:19:39	38.60	38.65	38.60	-0.25	5	1492
09:19:39	38.60	38.65	38.60	-0.25	2	1487
09:19:39	38.60	38.65	38.60	-0.25	100	1485
09:19:34	38.60	38.65	38.60	-0.25	1	1385
09:19:31	38.60	38.65	38.60	-0.25	1	1384
09:19:25	38.60	38.70	38.60	-0.25	2	1383
09:19:24	38.65	38.70	38.65	-0.20	1	1381
09:19:24	38.65	38.70	38.65	-0.20	1	1380
09:19:24	38.65	38.70	38.65	-0.20	4	1379
09:19:24	38.65	38.70	38.65	-0.20	1	1375
09:19:24	38.65	38.70	38.65	-0.20	21	1374
09:19:24	38.65	38.70	38.65	-0.20	1	1353
09:19:24	38.65	38.70	38.65	-0.20	4	1352
09:19:22	38.65	38.70	38.65	-0.20	1	1348
09:19:22	38.65	38.70	38.65	-0.20	2	1347
09:19:17	38.65	38.70	38.70	-0.15	1	1345
09:19:17	38.65	38.70	38.65	-0.20	1	1344
09:19:07	38.65	38.70	38.65	-0.20	1	1343
09:18:49	38.65	38.75	38.65	-0.20	2	1342
09:18:49	38.70	38.75	38.70	-0.15	1	1340
09:18:49	38.70	38.75	38.75	-0.10	1	1339
09:18:49	38.65	38.70	38.70	-0.15	1	1338
09:18:48	38.70	38.75	38.70	-0.15	7	1337
09:18:48	38.70	38.75	38.70	-0.15	44	1330
09:18:47	38.70	38.75	38.70	-0.15	1	1286
09:18:46	38.70	38.75	38.70	-0.15	10	1285
09:18:37	38.70	38.75	38.70	-0.15	1	1275
09:17:50	38.70	38.75	38.70	-0.15	1	1274
09:17:38	38.70	38.75	38.75	-0.10	1	1273
09:17:07	38.70	38.75	38.75	-0.10	1	1272
09:16:43	38.70	38.75	38.75	-0.10	1	1271
09:16:12	38.75	38.80	38.75	-0.10	1	1270
09:16:10	38.75	38.80	38.80	-0.05	1	1269
09:15:56	38.75	38.80	38.75	-0.10	1	1268
09:15:56	38.75	38.80	38.75	-0.10	2	1267
09:15:56	38.70	38.80	38.70	-0.15	1	1265
09:15:56	38.70	38.80	38.70	-0.15	2	1264
09:15:56	38.75	38.80	38.75	-0.10	20	1262
09:15:56	38.75	38.85	38.75	-0.10	16	1242
09:15:35	38.75	38.85	38.75	-0.10	1	1226
09:15:32	38.75	38.85	38.85	0	25	1225
09:15:30	38.80	38.85	38.80	-0.05	5	1200
09:15:19	38.75	38.85	38.75	-0.10	2	1195
09:15:18	38.80	38.85	38.80	-0.05	1	1193
09:15:18	38.75	38.80	38.80	-0.05	1	1192
09:15:18	38.75	38.80	38.80	-0.05	3	1191
09:15:18	38.75	38.80	38.80	-0.05	2	1188
09:15:18	38.75	38.80	38.80	-0.05	2	1186
09:15:18	38.80	38.85	38.80	-0.05	40	1184
09:15:18	38.80	38.85	38.80	-0.05	1	1144
09:15:11	38.80	38.85	38.80	-0.05	1	1143
09:14:15	38.80	38.85	38.80	-0.05	2	1142
09:13:40	38.80	38.85	38.85	0	1	1140
09:13:39	38.80	38.85	38.85	0	1	1139
09:13:39	38.80	38.85	38.80	-0.05	6	1138
09:13:38	38.80	38.85	38.85	0	1	1132
09:13:22	38.80	38.85	38.85	0	1	1131
09:13:18	38.80	38.85	38.85	0	1	1130
09:13:08	38.75	38.85	38.85	0	2	1129
09:13:02	38.75	38.80	38.80	-0.05	7	1127
09:13:01	38.75	38.80	38.80	-0.05	10	1120
09:12:56	38.75	38.80	38.80	-0.05	1	1110
09:12:34	38.75	38.80	38.80	-0.05	5	1109
09:12:34	38.70	38.75	38.75	-0.10	105	1104
09:12:34	38.70	38.75	38.70	-0.15	1	999
09:12:18	38.70	38.75	38.70	-0.15	2	998
09:12:10	38.70	38.75	38.70	-0.15	6	996
09:11:55	38.70	38.75	38.70	-0.15	5	990
09:11:50	38.70	38.75	38.70	-0.15	50	985
09:11:45	38.70	38.75	38.70	-0.15	1	935
09:11:18	38.70	38.75	38.70	-0.15	1	934
09:11:14	38.70	38.75	38.70	-0.15	4	933
09:10:38	38.65	38.70	38.70	-0.15	8	929
09:10:38	38.70	38.75	38.70	-0.15	2	921
09:10:31	38.70	38.75	38.70	-0.15	3	919
09:10:16	38.65	38.70	38.70	-0.15	1	916
09:10:16	38.70	38.75	38.70	-0.15	4	915
09:10:13	38.70	38.75	38.70	-0.15	1	911
09:10:10	38.70	38.75	38.70	-0.15	5	910
09:10:06	38.70	38.75	38.70	-0.15	30	905
09:09:59	38.70	38.75	38.70	-0.15	1	875
09:09:59	38.70	38.75	38.70	-0.15	2	874
09:09:58	38.65	38.70	38.70	-0.15	8	872
09:09:58	38.65	38.70	38.70	-0.15	1	864
09:09:58	38.65	38.70	38.70	-0.15	1	863
09:09:54	38.65	38.75	38.65	-0.20	10	862
09:09:48	38.65	38.75	38.65	-0.20	1	852
09:09:21	38.65	38.75	38.65	-0.20	1	851
09:09:19	38.70	38.75	38.65	-0.20	1	850
09:09:19	38.70	38.75	38.70	-0.15	1	849
09:09:17	38.70	38.75	38.70	-0.15	1	848
09:09:15	38.70	38.75	38.70	-0.15	2	847
09:09:05	38.70	38.75	38.70	-0.15	2	845
09:08:41	38.70	38.75	38.70	-0.15	2	843
09:08:35	38.70	38.75	38.70	-0.15	11	841
09:08:26	38.70	38.75	38.70	-0.15	1	830
09:08:26	38.70	38.75	38.70	-0.15	20	829
09:08:23	38.70	38.75	38.70	-0.15	6	809
09:08:21	38.70	38.75	38.70	-0.15	2	803
09:08:17	38.70	38.75	38.70	-0.15	20	801
09:08:16	38.70	38.75	38.70	-0.15	2	781
09:08:02	38.70	38.75	38.70	-0.15	2	779
09:07:45	38.70	38.75	38.70	-0.15	4	777
09:07:31	38.70	38.75	38.70	-0.15	1	773
09:07:24	38.70	38.75	38.70	-0.15	1	772
09:07:16	38.70	38.75	38.70	-0.15	2	771
09:07:15	38.70	38.75	38.70	-0.15	22	769
09:07:13	38.70	38.75	38.70	-0.15	3	747
09:06:58	38.70	38.75	38.75	-0.10	10	744
09:06:56	38.70	38.75	38.70	-0.15	8	734
09:06:54	38.70	38.75	38.70	-0.15	1	726
09:06:48	38.70	38.75	38.70	-0.15	2	725
09:06:48	38.70	38.75	38.75	-0.10	10	723
09:06:46	38.70	38.75	38.70	-0.15	10	713
09:06:43	38.70	38.75	38.70	-0.15	2	703
09:06:35	38.70	38.75	38.70	-0.15	2	701
09:06:34	38.70	38.75	38.70	-0.15	1	699
09:06:34	38.65	38.70	38.70	-0.15	1	698
09:06:34	38.65	38.70	38.70	-0.15	2	697
09:06:34	38.65	38.70	38.70	-0.15	1	695
09:06:34	38.70	38.75	38.70	-0.15	59	694
09:06:34	38.70	38.75	38.70	-0.15	1	635
09:06:09	38.70	38.75	38.70	-0.15	5	634
09:05:43	38.70	38.75	38.75	-0.10	6	629
09:05:37	38.70	38.75	38.75	-0.10	2	623
09:05:15	38.75	38.80	38.75	-0.10	1	621
09:04:53	38.70	38.75	38.75	-0.10	2	620
09:04:53	38.70	38.75	38.75	-0.10	3	618
09:04:49	38.70	38.75	38.70	-0.15	2	615
09:04:32	38.70	38.75	38.70	-0.15	1	613
09:04:31	38.70	38.75	38.70	-0.15	1	612
09:04:24	38.70	38.75	38.70	-0.15	1	611
09:04:13	38.70	38.75	38.75	-0.10	1	610
09:04:11	38.75	38.80	38.75	-0.10	1	609
09:04:10	38.70	38.80	38.70	-0.15	4	608
09:04:10	38.75	38.80	38.70	-0.15	5	604
09:04:10	38.75	38.80	38.75	-0.10	25	599
09:04:05	38.75	38.80	38.75	-0.10	5	574
09:03:43	38.75	38.85	38.75	-0.10	2	569
09:03:42	38.80	38.85	38.80	-0.05	14	567
09:03:42	38.80	38.85	38.80	-0.05	1	553
09:03:37	38.80	38.85	38.80	-0.05	2	552
09:03:27	38.80	38.85	38.80	-0.05	5	550
09:03:21	38.80	38.90	38.80	-0.05	5	545
09:03:05	38.75	38.85	38.85	0	1	540
09:03:04	38.75	38.85	38.75	-0.10	3	539
09:03:04	38.80	38.85	38.80	-0.05	9	536
09:03:04	38.75	38.80	38.80	-0.05	2	527
09:03:04	38.75	38.80	38.80	-0.05	2	525
09:03:04	38.75	38.80	38.80	-0.05	3	523
09:03:04	38.75	38.80	38.75	-0.10	2	520
09:03:04	38.80	38.85	38.80	-0.05	1	518
09:03:04	38.80	38.90	38.80	-0.05	55	517
09:03:01	38.80	38.90	38.80	-0.05	1	462
09:03:01	38.85	38.90	38.85	0	50	461
09:02:57	38.85	38.90	38.90	+0.05	3	411
09:02:47	38.85	38.90	38.85	0	4	408
09:02:44	38.80	38.85	38.85	0	8	404
09:02:37	38.80	38.85	38.85	0	4	396
09:02:34	38.80	38.85	38.85	0	3	392
09:02:15	38.80	38.85	38.80	-0.05	1	389
09:02:11	38.80	38.85	38.80	-0.05	1	388
09:01:46	38.80	38.85	38.80	-0.05	1	387
09:01:41	38.80	38.85	38.80	-0.05	1	386
09:01:39	38.80	38.85	38.80	-0.05	1	385
09:01:39	38.80	38.85	38.85	0	1	384
09:01:38	38.80	38.85	38.80	-0.05	5	383
09:01:33	38.80	38.85	38.80	-0.05	4	378
09:01:26	38.80	38.85	38.80	-0.05	3	374
09:01:06	38.80	38.90	38.80	-0.05	1	371
09:01:03	38.80	38.90	38.80	-0.05	1	370
09:01:01	38.80	38.90	38.80	-0.05	2	369
09:01:00	38.80	38.90	38.80	-0.05	1	367
09:00:59	38.80	38.90	38.80	-0.05	1	366
09:00:57	38.80	38.90	38.80	-0.05	2	365
09:00:29	38.80	38.90	38.80	-0.05	2	363
09:00:29	38.80	38.85	38.85	0	3	361
09:00:29	38.80	38.85	38.85	0	1	358
09:00:26	38.80	38.85	38.85	0	1	357
09:00:26	38.80	38.85	38.85	0	1	356
09:00:22	38.80	38.85	38.85	0	1	355
09:00:17	38.75	38.85	38.85	0	4	354
09:00:15	38.75	38.85	38.85	0	2	350
09:00:13	38.80	38.90	38.80	-0.05	7	348
09:00:13	38.85	38.90	38.85	0	1	341
09:00:13	38.85	38.95	38.85	0	57	340
09:00:13	38.95	39.00	38.95	+0.10	5	283
09:00:13	38.95	39.00	38.95	+0.10	1	278
09:00:13	38.90	39.00	38.90	+0.05	24	277
09:00:13	38.95	39.00	38.95	+0.10	4	253
09:00:13	38.95	39.00	38.95	+0.10	8	249
09:00:13	--	--	39.00	+0.15	241	241

　

其他人也逛...

GARMIN VENU 3 GPS 智慧腕錶

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

雅詩蘭黛特潤超導全方位修護露100ml

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【小米】紅米Redmi 14C 4G/128G(三入組)

羅技 MX Master 4 無線滑鼠

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

LG AS651DSS0 空氣清淨機

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

PChome 購物儲值1, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

AWS發表第5代自研伺服器晶片蘋...

LINE Pay Money 70小時會員破百...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧【歐股盤後】喜憂參半互有漲跌☆
‧研調：12月電視面板醞釀漲價預...
‧【美股盤後】預期聯準會持續降...

加密貨幣

比特幣BTC	89405.26	-2,728.39	-2.96%
以太幣ETH	3020.14	-114.22	-3.64%
瑞波幣XRP	2.02	-0.08	-3.68%
比特幣現金BCH	572.62	-2.10	-0.36%
萊特幣LTC	80.10	-3.47	-4.15%
卡達幣ADA	0.410426	-0.03	-6.61%
波場幣TRX	0.287844	0.00	0.61%
恆星幣XLM	0.238572	-0.01	-5.33%

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。