最新大樂透第114016期開獎熱門[公告] 基亞:開發中新藥OBP-301主持人發起之併用化放療治療食道癌第一期臨床試驗於美國ASCO研討會公布結果(更正安全性評估人數)

更新報價

廣　宇 (2328) 電子零組件業上市鴻海集團

40.75 ▲+0.70 +1.75% 3.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	8,120	40.70	11	40.75	101	40.25	41.05	39.85	40.05

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	40.70	40.75	40.75	+0.70	31	8120
13:30:00	40.70	40.75	40.75	+0.70	794	8089
13:24:55	40.45	40.50	40.50	+0.45	1	7295
13:24:54	40.45	40.50	40.50	+0.45	1	7294
13:24:53	40.45	40.50	40.50	+0.45	2	7293
13:24:49	40.45	40.50	40.50	+0.45	4	7291
13:24:49	40.50	40.55	40.50	+0.45	1	7287
13:24:43	40.45	40.50	40.50	+0.45	9	7286
13:24:42	40.45	40.50	40.50	+0.45	2	7277
13:24:36	40.45	40.50	40.50	+0.45	1	7275
13:24:35	40.45	40.50	40.50	+0.45	2	7274
13:24:35	40.45	40.50	40.50	+0.45	1	7272
13:24:23	40.45	40.55	40.45	+0.40	6	7271
13:24:18	40.45	40.50	40.50	+0.45	1	7265
13:24:12	40.50	40.55	40.50	+0.45	2	7264
13:24:11	40.50	40.55	40.50	+0.45	2	7262
13:24:09	40.50	40.55	40.50	+0.45	1	7260
13:24:04	40.50	40.55	40.50	+0.45	5	7259
13:24:02	40.50	40.55	40.50	+0.45	1	7254
13:24:02	40.50	40.55	40.55	+0.50	9	7253
13:24:00	40.50	40.55	40.50	+0.45	1	7244
13:23:59	40.50	40.55	40.50	+0.45	1	7243
13:23:56	40.50	40.55	40.50	+0.45	1	7242
13:23:56	40.50	40.55	40.50	+0.45	5	7241
13:23:55	40.50	40.55	40.50	+0.45	3	7236
13:23:47	40.50	40.55	40.50	+0.45	1	7233
13:23:34	40.50	40.55	40.50	+0.45	2	7232
13:23:32	40.50	40.55	40.50	+0.45	1	7230
13:23:30	40.50	40.55	40.50	+0.45	1	7229
13:23:29	40.50	40.55	40.55	+0.50	1	7228
13:23:29	40.50	40.55	40.50	+0.45	5	7227
13:23:27	40.50	40.55	40.50	+0.45	1	7222
13:23:20	40.50	40.55	40.50	+0.45	5	7221
13:23:09	40.50	40.55	40.55	+0.50	3	7216
13:23:09	40.50	40.55	40.50	+0.45	2	7213
13:23:06	40.45	40.55	40.45	+0.40	1	7211
13:23:06	40.45	40.55	40.55	+0.50	2	7210
13:23:05	40.45	40.50	40.50	+0.45	2	7208
13:23:00	40.45	40.55	40.45	+0.40	2	7206
13:22:59	40.45	40.55	40.45	+0.40	1	7204
13:22:59	40.50	40.55	40.50	+0.45	1	7203
13:22:54	40.50	40.55	40.55	+0.50	1	7202
13:22:54	40.50	40.55	40.55	+0.50	2	7201
13:22:54	40.45	40.50	40.50	+0.45	1	7199
13:22:48	40.45	40.50	40.45	+0.40	1	7198
13:22:39	40.45	40.55	40.45	+0.40	1	7197
13:22:38	40.45	40.50	40.50	+0.45	1	7196
13:22:36	40.45	40.50	40.50	+0.45	3	7195
13:22:35	40.45	40.50	40.50	+0.45	1	7192
13:22:35	40.50	40.55	40.50	+0.45	2	7191
13:22:30	40.50	40.55	40.50	+0.45	1	7189
13:22:29	40.50	40.55	40.50	+0.45	1	7188
13:22:28	40.50	40.55	40.50	+0.45	2	7187
13:22:25	40.50	40.55	40.50	+0.45	4	7185
13:22:25	40.50	40.55	40.50	+0.45	6	7181
13:22:24	40.50	40.55	40.50	+0.45	1	7175
13:22:23	40.50	40.55	40.50	+0.45	1	7174
13:22:20	40.50	40.55	40.50	+0.45	1	7173
13:22:18	40.50	40.55	40.50	+0.45	2	7172
13:22:14	40.50	40.55	40.50	+0.45	4	7170
13:22:12	40.50	40.55	40.55	+0.50	1	7166
13:22:07	40.50	40.55	40.50	+0.45	1	7165
13:21:54	40.50	40.55	40.50	+0.45	1	7164
13:21:51	40.50	40.55	40.50	+0.45	1	7163
13:21:50	40.50	40.55	40.55	+0.50	1	7162
13:21:48	40.50	40.55	40.50	+0.45	3	7161
13:21:46	40.50	40.55	40.50	+0.45	3	7158
13:21:45	40.50	40.55	40.50	+0.45	1	7155
13:21:43	40.50	40.55	40.50	+0.45	2	7154
13:21:36	40.50	40.55	40.50	+0.45	1	7152
13:21:30	40.50	40.55	40.50	+0.45	12	7151
13:21:28	40.50	40.55	40.55	+0.50	1	7139
13:21:28	40.50	40.55	40.55	+0.50	1	7138
13:21:22	40.50	40.55	40.55	+0.50	2	7137
13:21:16	40.50	40.55	40.50	+0.45	1	7135
13:21:13	40.50	40.55	40.55	+0.50	1	7134
13:21:13	40.50	40.55	40.55	+0.50	1	7133
13:21:05	40.50	40.55	40.50	+0.45	1	7132
13:20:58	40.50	40.55	40.55	+0.50	1	7131
13:20:58	40.50	40.55	40.50	+0.45	5	7130
13:20:53	40.50	40.55	40.50	+0.45	1	7125
13:20:46	40.50	40.55	40.50	+0.45	1	7124
13:20:44	40.50	40.55	40.50	+0.45	3	7123
13:20:44	40.50	40.55	40.55	+0.50	1	7120
13:20:37	40.50	40.55	40.50	+0.45	1	7119
13:20:28	40.50	40.55	40.50	+0.45	1	7118
13:20:20	40.50	40.55	40.50	+0.45	1	7117
13:20:13	40.50	40.55	40.50	+0.45	1	7116
13:20:12	40.50	40.55	40.55	+0.50	1	7115
13:20:12	40.50	40.55	40.55	+0.50	1	7114
13:19:59	40.50	40.55	40.50	+0.45	1	7113
13:19:55	40.50	40.55	40.50	+0.45	5	7112
13:19:48	40.50	40.55	40.55	+0.50	1	7107
13:19:48	40.50	40.55	40.50	+0.45	5	7106
13:19:40	40.50	40.55	40.55	+0.50	1	7101
13:19:34	40.50	40.55	40.55	+0.50	1	7100
13:19:27	40.50	40.55	40.55	+0.50	1	7099
13:19:26	40.50	40.55	40.50	+0.45	2	7098
13:19:20	40.50	40.55	40.55	+0.50	2	7096
13:19:07	40.50	40.55	40.55	+0.50	1	7094
13:19:07	40.50	40.55	40.55	+0.50	1	7093
13:18:52	40.50	40.55	40.55	+0.50	1	7092
13:18:49	40.50	40.55	40.55	+0.50	1	7091
13:18:40	40.50	40.55	40.55	+0.50	1	7090
13:18:18	40.50	40.55	40.55	+0.50	1	7089
13:18:18	40.50	40.55	40.50	+0.45	1	7088
13:18:17	40.50	40.55	40.50	+0.45	1	7087
13:18:01	40.50	40.55	40.50	+0.45	1	7086
13:18:00	40.50	40.55	40.55	+0.50	1	7085
13:17:41	40.50	40.55	40.55	+0.50	1	7084
13:17:41	40.50	40.55	40.50	+0.45	1	7083
13:17:10	40.50	40.55	40.50	+0.45	1	7082
13:17:07	40.50	40.55	40.50	+0.45	1	7081
13:17:01	40.45	40.50	40.50	+0.45	1	7080
13:17:01	40.45	40.50	40.50	+0.45	6	7079
13:16:47	40.45	40.50	40.50	+0.45	1	7073
13:16:43	40.45	40.50	40.45	+0.40	2	7072
13:16:41	40.45	40.50	40.45	+0.40	1	7070
13:16:37	40.45	40.50	40.45	+0.40	1	7069
13:16:33	40.45	40.50	40.45	+0.40	3	7068
13:16:31	40.45	40.50	40.50	+0.45	1	7065
13:16:26	40.45	40.50	40.50	+0.45	5	7064
13:16:23	40.45	40.50	40.45	+0.40	1	7059
13:16:21	40.45	40.50	40.50	+0.45	5	7058
13:16:00	40.45	40.50	40.45	+0.40	1	7053
13:15:58	40.45	40.50	40.45	+0.40	1	7052
13:15:50	40.45	40.50	40.45	+0.40	1	7051
13:15:49	40.45	40.50	40.45	+0.40	1	7050
13:15:47	40.45	40.50	40.45	+0.40	1	7049
13:15:29	40.45	40.50	40.45	+0.40	1	7048
13:15:23	40.45	40.50	40.45	+0.40	1	7047
13:15:17	40.45	40.50	40.45	+0.40	1	7046
13:15:17	40.45	40.50	40.45	+0.40	1	7045
13:14:56	40.45	40.55	40.45	+0.40	5	7044
13:14:56	40.50	40.55	40.45	+0.40	3	7039
13:14:56	40.50	40.55	40.50	+0.45	2	7036
13:14:45	40.50	40.55	40.45	+0.40	1	7034
13:14:45	40.50	40.55	40.50	+0.45	1	7033
13:14:35	40.45	40.55	40.45	+0.40	2	7032
13:14:34	40.45	40.50	40.50	+0.45	5	7030
13:14:33	40.45	40.50	40.50	+0.45	1	7025
13:14:31	40.45	40.50	40.50	+0.45	1	7024
13:14:28	40.45	40.50	40.50	+0.45	1	7023
13:14:27	40.45	40.50	40.50	+0.45	1	7022
13:14:16	40.45	40.50	40.50	+0.45	2	7021
13:14:03	40.45	40.50	40.50	+0.45	1	7019
13:14:03	40.50	40.55	40.50	+0.45	2	7018
13:13:57	40.50	40.55	40.50	+0.45	1	7016
13:13:51	40.50	40.55	40.50	+0.45	1	7015
13:13:35	40.45	40.50	40.50	+0.45	4	7014
13:13:35	40.45	40.50	40.50	+0.45	10	7010
13:13:28	40.45	40.50	40.50	+0.45	1	7000
13:13:15	40.45	40.50	40.50	+0.45	1	6999
13:13:12	40.45	40.50	40.50	+0.45	1	6998
13:13:02	40.45	40.50	40.50	+0.45	2	6997
13:12:50	40.50	40.55	40.50	+0.45	5	6995
13:12:48	40.50	40.55	40.50	+0.45	12	6990
13:12:23	40.50	40.55	40.50	+0.45	1	6978
13:12:22	40.50	40.55	40.55	+0.50	2	6977
13:12:18	40.50	40.55	40.55	+0.50	1	6975
13:12:09	40.50	40.55	40.50	+0.45	2	6974
13:12:07	40.50	40.55	40.55	+0.50	1	6972
13:12:06	40.50	40.55	40.55	+0.50	1	6971
13:11:53	40.50	40.55	40.50	+0.45	5	6970
13:11:33	40.50	40.55	40.50	+0.45	1	6965
13:11:32	40.50	40.55	40.55	+0.50	5	6964
13:11:18	40.50	40.55	40.50	+0.45	1	6959
13:11:02	40.50	40.55	40.50	+0.45	2	6958
13:10:57	40.50	40.55	40.50	+0.45	5	6956
13:10:53	40.50	40.55	40.50	+0.45	1	6951
13:10:46	40.50	40.55	40.50	+0.45	2	6950
13:10:28	40.50	40.55	40.50	+0.45	1	6948
13:10:23	40.50	40.55	40.50	+0.45	1	6947
13:10:23	40.50	40.55	40.50	+0.45	1	6946
13:10:17	40.50	40.55	40.50	+0.45	5	6945
13:10:13	40.50	40.55	40.50	+0.45	3	6940
13:10:11	40.50	40.55	40.50	+0.45	1	6937
13:10:11	40.50	40.55	40.50	+0.45	1	6936
13:10:08	40.50	40.55	40.50	+0.45	3	6935
13:10:05	40.50	40.55	40.50	+0.45	1	6932
13:09:59	40.50	40.55	40.50	+0.45	1	6931
13:09:59	40.50	40.55	40.50	+0.45	2	6930
13:09:53	40.50	40.55	40.50	+0.45	1	6928
13:09:46	40.50	40.55	40.55	+0.50	1	6927
13:09:24	40.50	40.55	40.50	+0.45	1	6926
13:09:01	40.50	40.55	40.55	+0.50	1	6925
13:08:50	40.50	40.55	40.55	+0.50	1	6924
13:08:46	40.50	40.55	40.55	+0.50	1	6923
13:08:40	40.50	40.55	40.55	+0.50	2	6922
13:08:34	40.55	40.60	40.55	+0.50	2	6920
13:08:33	40.55	40.60	40.55	+0.50	1	6918
13:08:32	40.55	40.60	40.55	+0.50	1	6917
13:08:31	40.55	40.60	40.55	+0.50	2	6916
13:08:27	40.55	40.60	40.55	+0.50	3	6914
13:08:22	40.55	40.60	40.55	+0.50	1	6911
13:08:14	40.55	40.60	40.55	+0.50	1	6910
13:08:12	40.55	40.60	40.55	+0.50	2	6909
13:08:12	40.55	40.60	40.55	+0.50	2	6907
13:08:10	40.55	40.60	40.55	+0.50	2	6905
13:08:01	40.55	40.60	40.55	+0.50	1	6903
13:07:45	40.55	40.60	40.55	+0.50	1	6902
13:07:40	40.55	40.60	40.55	+0.50	1	6901
13:07:31	40.55	40.60	40.60	+0.55	10	6900
13:07:28	40.55	40.60	40.55	+0.50	24	6890
13:07:20	40.55	40.60	40.60	+0.55	3	6866
13:07:02	40.55	40.60	40.60	+0.55	1	6863
13:06:18	40.55	40.60	40.60	+0.55	1	6862
13:05:52	40.55	40.60	40.60	+0.55	1	6861
13:05:46	40.55	40.60	40.60	+0.55	3	6860
13:05:34	40.55	40.60	40.60	+0.55	6	6857
13:05:02	40.55	40.60	40.60	+0.55	1	6851
13:03:51	40.55	40.60	40.60	+0.55	5	6850
13:03:29	40.55	40.60	40.60	+0.55	5	6845
13:03:27	40.55	40.60	40.55	+0.50	1	6840
13:03:26	40.55	40.60	40.55	+0.50	2	6839
13:03:18	40.55	40.60	40.55	+0.50	1	6837
13:03:17	40.55	40.60	40.55	+0.50	1	6836
13:03:17	40.55	40.60	40.55	+0.50	10	6835
13:02:57	40.55	40.60	40.55	+0.50	1	6825
13:02:36	40.55	40.60	40.55	+0.50	1	6824
13:02:23	40.55	40.60	40.55	+0.50	1	6823
13:02:07	40.55	40.60	40.55	+0.50	1	6822
13:01:53	40.55	40.60	40.60	+0.55	10	6821
13:01:50	40.55	40.60	40.55	+0.50	1	6811
13:01:36	40.55	40.60	40.55	+0.50	2	6810
13:01:23	40.55	40.60	40.55	+0.50	2	6808
13:01:01	40.55	40.60	40.60	+0.55	1	6806
13:01:00	40.55	40.60	40.55	+0.50	1	6805
13:00:49	40.55	40.60	40.55	+0.50	1	6804
13:00:42	40.55	40.60	40.60	+0.55	1	6803
13:00:33	40.55	40.60	40.60	+0.55	1	6802
13:00:30	40.55	40.60	40.60	+0.55	2	6801
12:59:30	40.55	40.60	40.60	+0.55	1	6799
12:59:15	40.55	40.60	40.55	+0.50	1	6798
12:58:56	40.55	40.60	40.60	+0.55	1	6797
12:58:02	40.55	40.65	40.65	+0.60	1	6796
12:58:01	40.55	40.60	40.60	+0.55	10	6795
12:57:44	40.55	40.60	40.60	+0.55	1	6785
12:57:30	40.55	40.60	40.60	+0.55	10	6784
12:57:30	40.55	40.60	40.55	+0.50	2	6774
12:57:21	40.55	40.60	40.60	+0.55	2	6772
12:57:17	40.55	40.60	40.55	+0.50	2	6770
12:56:39	40.55	40.60	40.60	+0.55	10	6768
12:56:29	40.55	40.60	40.55	+0.50	2	6758
12:56:01	40.60	40.65	40.60	+0.55	2	6756
12:55:55	40.55	40.60	40.60	+0.55	2	6754
12:55:55	40.55	40.60	40.60	+0.55	6	6752
12:55:55	40.60	40.65	40.60	+0.55	2	6746
12:55:48	40.60	40.65	40.60	+0.55	4	6744
12:55:18	40.60	40.65	40.60	+0.55	1	6740
12:55:00	40.60	40.70	40.60	+0.55	1	6739
12:54:48	40.60	40.70	40.60	+0.55	1	6738
12:54:48	40.60	40.65	40.65	+0.60	1	6737
12:54:16	40.60	40.65	40.60	+0.55	6	6736
12:53:51	40.60	40.65	40.65	+0.60	2	6730
12:53:48	40.60	40.65	40.65	+0.60	1	6728
12:52:46	40.60	40.65	40.65	+0.60	1	6727
12:52:45	40.65	40.70	40.65	+0.60	1	6726
12:52:34	40.65	40.70	40.70	+0.65	1	6725
12:52:25	40.60	40.65	40.65	+0.60	1	6724
12:52:25	40.60	40.65	40.60	+0.55	1	6723
12:52:02	40.60	40.70	40.60	+0.55	1	6722
12:51:59	40.60	40.70	40.60	+0.55	3	6721
12:51:51	40.60	40.70	40.60	+0.55	3	6718
12:51:34	40.60	40.70	40.60	+0.55	1	6715
12:51:25	40.60	40.70	40.60	+0.55	1	6714
12:51:12	40.60	40.65	40.60	+0.55	1	6713
12:51:09	40.60	40.65	40.60	+0.55	1	6712
12:51:07	40.60	40.65	40.60	+0.55	1	6711
12:50:57	40.60	40.65	40.60	+0.55	2	6710
12:50:41	40.60	40.65	40.60	+0.55	10	6708
12:50:32	40.60	40.65	40.65	+0.60	1	6698
12:50:03	40.60	40.65	40.65	+0.60	5	6697
12:48:57	40.60	40.65	40.65	+0.60	1	6692
12:48:42	40.65	40.70	40.65	+0.60	2	6691
12:48:40	40.65	40.70	40.65	+0.60	3	6689
12:48:30	40.65	40.70	40.65	+0.60	4	6686
12:48:07	40.65	40.70	40.65	+0.60	1	6682
12:48:01	40.65	40.70	40.65	+0.60	1	6681
12:48:00	40.65	40.70	40.65	+0.60	1	6680
12:46:56	40.65	40.70	40.65	+0.60	1	6679
12:46:53	40.65	40.70	40.65	+0.60	1	6678
12:46:45	40.65	40.70	40.65	+0.60	1	6677
12:46:42	40.65	40.70	40.65	+0.60	1	6676
12:46:25	40.65	40.70	40.65	+0.60	1	6675
12:46:24	40.65	40.70	40.65	+0.60	1	6674
12:46:19	40.65	40.70	40.65	+0.60	2	6673
12:46:15	40.65	40.70	40.65	+0.60	1	6671
12:46:06	40.65	40.70	40.65	+0.60	2	6670
12:45:55	40.65	40.70	40.65	+0.60	1	6668
12:45:28	40.65	40.70	40.70	+0.65	5	6667
12:45:02	40.65	40.70	40.70	+0.65	1	6662
12:44:12	40.65	40.70	40.70	+0.65	2	6661
12:44:03	40.65	40.70	40.70	+0.65	1	6659
12:43:37	40.65	40.70	40.70	+0.65	1	6658
12:42:26	40.65	40.75	40.75	+0.70	1	6657
12:42:18	40.65	40.75	40.75	+0.70	1	6656
12:42:10	40.65	40.75	40.75	+0.70	1	6655
12:41:59	40.65	40.75	40.65	+0.60	1	6654
12:41:59	40.65	40.70	40.70	+0.65	1	6653
12:41:59	40.65	40.70	40.65	+0.60	2	6652
12:41:39	40.70	40.75	40.70	+0.65	3	6650
12:41:14	40.70	40.75	40.70	+0.65	1	6647
12:41:10	40.70	40.75	40.70	+0.65	1	6646
12:40:41	40.70	40.75	40.70	+0.65	1	6645
12:40:35	40.70	40.75	40.70	+0.65	1	6644
12:40:21	40.70	40.75	40.70	+0.65	1	6643
12:40:08	40.70	40.75	40.70	+0.65	1	6642
12:40:03	40.70	40.75	40.70	+0.65	2	6641
12:39:57	40.70	40.75	40.70	+0.65	2	6639
12:39:57	40.70	40.75	40.70	+0.65	1	6637
12:39:48	40.70	40.75	40.70	+0.65	10	6636
12:38:59	40.70	40.75	40.75	+0.70	1	6626
12:38:33	40.75	40.80	40.75	+0.70	1	6625
12:38:23	40.70	40.75	40.75	+0.70	1	6624
12:38:08	40.70	40.75	40.75	+0.70	1	6623
12:38:01	40.70	40.80	40.70	+0.65	1	6622
12:37:54	40.70	40.80	40.70	+0.65	1	6621
12:37:17	40.70	40.80	40.70	+0.65	5	6620
12:36:50	40.70	40.80	40.80	+0.75	1	6615
12:36:39	40.70	40.85	40.85	+0.80	1	6614
12:36:37	40.75	40.85	40.75	+0.70	3	6613
12:36:33	40.75	40.80	40.85	+0.80	1	6610
12:36:33	40.75	40.80	40.80	+0.75	13	6609
12:36:28	40.75	40.80	40.80	+0.75	1	6596
12:36:28	40.75	40.80	40.80	+0.75	1	6595
12:36:28	40.75	40.80	40.80	+0.75	1	6594
12:36:27	40.75	40.80	40.80	+0.75	1	6593
12:36:27	40.70	40.80	40.80	+0.75	1	6592
12:36:26	40.75	40.80	40.75	+0.70	1	6591
12:36:25	40.75	40.80	40.80	+0.75	1	6590
12:35:42	40.70	40.75	40.75	+0.70	1	6589
12:35:27	40.70	40.80	40.80	+0.75	10	6588
12:35:14	40.70	40.80	40.70	+0.65	1	6578
12:35:13	40.70	40.75	40.75	+0.70	5	6577
12:35:07	40.70	40.75	40.75	+0.70	1	6572
12:35:07	40.70	40.75	40.75	+0.70	4	6571
12:35:02	40.70	40.75	40.75	+0.70	4	6567
12:34:04	40.75	40.80	40.75	+0.70	1	6563
12:33:46	40.70	40.80	40.80	+0.75	1	6562
12:33:21	40.70	40.80	40.80	+0.75	1	6561
12:32:58	40.70	40.80	40.80	+0.75	1	6560
12:32:51	40.80	40.85	40.80	+0.75	1	6559
12:32:42	40.80	40.85	40.80	+0.75	1	6558
12:32:42	40.80	40.85	40.80	+0.75	2	6557
12:32:42	40.70	40.75	40.80	+0.75	6	6555
12:32:42	40.70	40.75	40.75	+0.70	1	6549
12:32:27	40.70	40.80	40.70	+0.65	1	6548
12:31:40	40.65	40.80	40.80	+0.75	1	6547
12:31:40	40.65	40.75	40.80	+0.75	14	6546
12:31:40	40.65	40.75	40.75	+0.70	6	6532
12:31:31	40.70	40.75	40.65	+0.60	2	6526
12:31:31	40.70	40.75	40.70	+0.65	2	6524
12:31:28	40.65	40.75	40.75	+0.70	1	6522
12:31:01	40.60	40.65	40.70	+0.65	7	6521
12:31:01	40.60	40.65	40.65	+0.60	3	6514
12:30:34	40.55	40.60	40.60	+0.55	10	6511
12:30:25	40.55	40.60	40.55	+0.50	1	6501
12:30:07	40.55	40.60	40.60	+0.55	12	6500
12:30:07	40.55	40.60	40.60	+0.55	1	6488
12:30:07	40.65	40.70	40.60	+0.55	23	6487
12:30:07	40.65	40.70	40.65	+0.60	8	6464
12:29:40	40.65	40.70	40.70	+0.65	4	6456
12:29:13	40.65	40.70	40.70	+0.65	1	6452
12:28:59	40.65	40.70	40.65	+0.60	1	6451
12:28:54	40.65	40.70	40.70	+0.65	2	6450
12:28:54	40.65	40.70	40.65	+0.60	2	6448
12:28:37	40.65	40.70	40.65	+0.60	1	6446
12:28:01	40.65	40.75	40.65	+0.60	1	6445
12:27:48	40.65	40.75	40.65	+0.60	1	6444
12:27:46	40.65	40.70	40.70	+0.65	1	6443
12:27:24	40.70	40.75	40.70	+0.65	1	6442
12:27:24	40.70	40.75	40.70	+0.65	1	6441
12:27:03	40.65	40.70	40.70	+0.65	3	6440
12:26:49	40.70	40.75	40.70	+0.65	1	6437
12:26:44	40.70	40.75	40.70	+0.65	1	6436
12:26:39	40.70	40.75	40.70	+0.65	2	6435
12:26:21	40.70	40.75	40.70	+0.65	1	6433
12:26:17	40.70	40.75	40.70	+0.65	1	6432
12:26:15	40.70	40.75	40.70	+0.65	1	6431
12:26:12	40.70	40.75	40.70	+0.65	1	6430
12:26:09	40.70	40.75	40.70	+0.65	1	6429
12:26:06	40.70	40.75	40.70	+0.65	1	6428
12:26:05	40.70	40.75	40.70	+0.65	1	6427
12:25:45	40.75	40.80	40.75	+0.70	1	6426
12:25:29	40.75	40.80	40.75	+0.70	4	6425
12:25:28	40.70	40.75	40.75	+0.70	6	6421
12:24:21	40.75	40.80	40.75	+0.70	1	6415
12:24:14	40.75	40.80	40.75	+0.70	2	6414
12:24:10	40.75	40.80	40.75	+0.70	1	6412
12:24:08	40.75	40.80	40.75	+0.70	1	6411
12:24:04	40.75	40.80	40.80	+0.75	1	6410
12:23:54	40.75	40.85	40.85	+0.80	1	6409
12:23:54	40.75	40.85	40.85	+0.80	1	6408
12:23:52	40.80	40.85	40.80	+0.75	10	6407
12:23:40	40.80	40.90	40.80	+0.75	14	6397
12:23:34	40.85	40.90	40.85	+0.80	1	6383
12:23:33	40.85	40.90	40.85	+0.80	1	6382
12:23:26	40.80	40.85	40.85	+0.80	1	6381
12:23:14	40.80	40.85	40.85	+0.80	1	6380
12:22:49	40.80	40.90	40.90	+0.85	1	6379
12:22:38	40.75	40.80	40.80	+0.75	1	6378
12:22:38	40.75	40.80	40.90	+0.85	12	6377
12:22:38	40.75	40.80	40.85	+0.80	15	6365
12:22:38	40.75	40.80	40.80	+0.75	7	6350
12:22:35	40.75	40.80	40.80	+0.75	5	6343
12:22:25	40.75	40.80	40.80	+0.75	3	6338
12:22:21	40.75	40.80	40.80	+0.75	10	6335
12:22:06	40.70	40.75	40.75	+0.70	2	6325
12:22:02	40.70	40.75	40.75	+0.70	1	6323
12:21:47	40.70	40.75	40.75	+0.70	2	6322
12:21:40	40.70	40.75	40.75	+0.70	1	6320
12:21:37	40.70	40.75	40.75	+0.70	1	6319
12:20:47	40.70	40.75	40.75	+0.70	4	6318
12:20:41	40.70	40.75	40.75	+0.70	1	6314
12:20:35	40.70	40.75	40.75	+0.70	1	6313
12:20:31	40.70	40.75	40.75	+0.70	1	6312
12:20:29	40.70	40.75	40.75	+0.70	1	6311
12:20:00	40.70	40.75	40.75	+0.70	1	6310
12:19:58	40.70	40.75	40.70	+0.65	5	6309
12:19:41	40.70	40.75	40.70	+0.65	1	6304
12:19:20	40.70	40.75	40.70	+0.65	1	6303
12:19:17	40.70	40.75	40.70	+0.65	1	6302
12:18:56	40.65	40.70	40.70	+0.65	2	6301
12:18:48	40.70	40.75	40.70	+0.65	15	6299
12:18:44	40.70	40.75	40.70	+0.65	1	6284
12:18:39	40.70	40.75	40.70	+0.65	5	6283
12:18:38	40.70	40.75	40.75	+0.70	3	6278
12:18:31	40.70	40.75	40.75	+0.70	1	6275
12:18:28	40.70	40.75	40.70	+0.65	1	6274
12:18:27	40.70	40.75	40.70	+0.65	1	6273
12:18:20	40.70	40.80	40.70	+0.65	1	6272
12:18:18	40.70	40.75	40.75	+0.70	8	6271
12:18:14	40.70	40.75	40.75	+0.70	1	6263
12:18:02	40.70	40.75	40.70	+0.65	9	6262
12:17:56	40.70	40.75	40.75	+0.70	2	6253
12:17:44	40.70	40.75	40.70	+0.65	15	6251
12:17:30	40.70	40.75	40.75	+0.70	1	6236
12:17:29	40.75	40.80	40.75	+0.70	7	6235
12:17:28	40.75	40.80	40.75	+0.70	9	6228
12:17:09	40.80	40.85	40.80	+0.75	1	6219
12:17:09	40.75	40.80	40.80	+0.75	1	6218
12:17:08	40.75	40.80	40.80	+0.75	1	6217
12:16:50	40.75	40.80	40.80	+0.75	2	6216
12:16:50	40.75	40.80	40.75	+0.70	2	6214
12:16:47	40.75	40.80	40.85	+0.80	5	6212
12:16:47	40.75	40.80	40.80	+0.75	1	6207
12:16:30	40.75	40.80	40.85	+0.80	1	6206
12:16:30	40.75	40.80	40.80	+0.75	1	6205
12:16:27	40.80	40.85	40.80	+0.75	1	6204
12:16:13	40.75	40.85	40.85	+0.80	6	6203
12:16:13	40.75	40.80	40.80	+0.75	1	6197
12:16:13	40.80	40.85	40.80	+0.75	2	6196
12:16:13	40.80	40.85	40.85	+0.80	1	6194
12:16:11	40.80	40.85	40.85	+0.80	2	6193
12:16:11	40.85	40.90	40.85	+0.80	4	6191
12:15:51	40.85	40.90	40.90	+0.85	2	6187
12:15:50	40.85	40.90	40.90	+0.85	1	6185
12:15:45	40.85	40.90	40.90	+0.85	1	6184
12:15:44	40.85	40.90	40.90	+0.85	1	6183
12:15:39	40.80	40.90	40.90	+0.85	2	6182
12:15:39	40.90	40.95	40.80	+0.75	12	6180
12:15:39	40.90	40.95	40.85	+0.80	2	6168
12:15:39	40.90	40.95	40.90	+0.85	1	6166
12:15:38	40.90	40.95	40.90	+0.85	3	6165
12:15:34	40.90	40.95	40.95	+0.90	2	6162
12:15:32	40.90	40.95	40.95	+0.90	1	6160
12:15:31	40.95	41.00	40.95	+0.90	16	6159
12:15:28	40.95	41.00	40.95	+0.90	1	6143
12:15:24	40.95	41.00	41.00	+0.95	1	6142
12:15:22	40.95	41.00	41.00	+0.95	1	6141
12:15:22	40.95	41.00	41.00	+0.95	2	6140
12:15:20	40.95	41.00	41.00	+0.95	1	6138
12:15:18	40.95	41.00	41.00	+0.95	1	6137
12:15:16	40.95	41.00	41.00	+0.95	8	6136
12:15:10	40.95	41.05	41.05	+1.00	1	6128
12:15:09	40.95	41.05	41.05	+1.00	3	6127
12:15:03	40.95	41.05	41.05	+1.00	1	6124
12:15:00	41.00	41.05	40.95	+0.90	1	6123
12:15:00	41.00	41.05	41.00	+0.95	4	6122
12:14:54	41.00	41.05	41.05	+1.00	4	6118
12:14:49	41.00	41.05	41.05	+1.00	6	6114
12:14:46	41.00	41.05	41.00	+0.95	1	6108
12:14:40	41.00	41.10	41.00	+0.95	10	6107
12:14:39	41.00	41.05	41.05	+1.00	7	6097
12:14:39	41.00	41.05	41.05	+1.00	10	6090
12:14:37	41.00	41.05	41.00	+0.95	1	6080
12:14:37	41.00	41.05	41.05	+1.00	1	6079
12:14:36	41.00	41.05	41.05	+1.00	2	6078
12:14:36	41.00	41.05	41.05	+1.00	11	6076
12:14:35	40.95	41.00	41.00	+0.95	2	6065
12:14:35	40.95	41.00	41.00	+0.95	37	6063
12:14:35	40.95	41.00	41.00	+0.95	37	6026
12:14:35	40.95	41.00	41.00	+0.95	40	5989
12:14:34	40.95	41.00	40.95	+0.90	1	5949
12:14:31	40.95	41.00	41.00	+0.95	1	5948
12:14:30	40.95	41.00	40.95	+0.90	1	5947
12:14:30	40.95	41.00	40.95	+0.90	1	5946
12:14:27	40.95	41.00	40.95	+0.90	2	5945
12:14:27	40.80	40.85	40.95	+0.90	37	5943
12:14:27	40.80	40.85	40.90	+0.85	17	5906
12:14:27	40.80	40.85	40.85	+0.80	5	5889
12:14:26	40.80	40.85	40.80	+0.75	1	5884
12:14:26	40.80	40.85	40.85	+0.80	2	5883
12:14:23	40.80	40.85	40.80	+0.75	1	5881
12:14:17	40.80	40.85	40.80	+0.75	1	5880
12:13:57	40.80	40.85	40.85	+0.80	1	5879
12:13:56	40.80	40.85	40.80	+0.75	8	5878
12:13:53	40.80	40.85	40.85	+0.80	1	5870
12:13:43	40.80	40.85	40.85	+0.80	5	5869
12:13:39	40.80	40.85	40.85	+0.80	1	5864
12:13:17	40.85	40.90	40.85	+0.80	4	5863
12:13:16	40.85	40.90	40.85	+0.80	8	5859
12:13:14	40.85	40.90	40.85	+0.80	1	5851
12:13:12	40.85	40.90	40.90	+0.85	2	5850
12:13:11	40.85	40.90	40.85	+0.80	1	5848
12:13:10	40.85	40.90	40.90	+0.85	1	5847
12:13:08	40.85	40.90	40.90	+0.85	1	5846
12:13:03	40.90	40.95	40.90	+0.85	7	5845
12:13:01	40.90	40.95	40.90	+0.85	1	5838
12:12:59	40.90	40.95	40.90	+0.85	1	5837
12:12:59	40.90	40.95	40.90	+0.85	2	5836
12:12:58	40.90	40.95	40.90	+0.85	1	5834
12:12:53	40.90	41.00	40.90	+0.85	1	5833
12:12:53	40.90	41.00	41.00	+0.95	2	5832
12:12:53	40.90	41.00	41.00	+0.95	1	5830
12:12:49	40.90	41.00	41.00	+0.95	9	5829
12:12:48	40.95	41.00	40.90	+0.85	18	5820
12:12:48	40.95	41.00	40.95	+0.90	2	5802
12:12:48	40.95	41.00	40.95	+0.90	1	5800
12:12:48	40.95	41.00	40.95	+0.90	10	5799
12:12:47	40.95	41.00	41.00	+0.95	21	5789
12:12:46	40.95	41.00	41.00	+0.95	15	5768
12:12:46	40.95	41.00	41.00	+0.95	12	5753
12:12:46	40.95	41.00	41.00	+0.95	17	5741
12:12:46	40.95	41.00	41.00	+0.95	11	5724
12:12:46	40.95	41.00	41.00	+0.95	2	5713
12:12:46	40.90	40.95	40.95	+0.90	16	5711
12:12:46	40.90	40.95	40.95	+0.90	22	5695
12:12:46	40.90	40.95	40.95	+0.90	11	5673
12:12:46	40.85	40.90	40.90	+0.85	47	5662
12:12:46	40.85	40.90	40.90	+0.85	7	5615
12:12:46	40.85	40.90	40.85	+0.80	1	5608
12:12:45	40.80	40.85	40.85	+0.80	31	5607
12:12:40	40.80	40.85	40.80	+0.75	1	5576
12:12:35	40.80	40.85	40.80	+0.75	1	5575
12:12:35	40.80	40.85	40.80	+0.75	1	5574
12:12:28	40.80	40.85	40.80	+0.75	1	5573
12:12:28	40.80	40.85	40.80	+0.75	1	5572
12:12:28	40.75	40.80	40.80	+0.75	7	5571
12:12:27	40.75	40.80	40.80	+0.75	1	5564
12:12:25	40.75	40.80	40.80	+0.75	1	5563
12:12:24	40.80	40.85	40.80	+0.75	1	5562
12:12:17	40.80	40.85	40.85	+0.80	2	5561
12:12:13	40.80	40.85	40.80	+0.75	1	5559
12:12:07	40.75	40.80	40.80	+0.75	4	5558
12:12:06	40.80	40.85	40.80	+0.75	2	5554
12:12:01	40.80	40.85	40.80	+0.75	1	5552
12:11:52	40.80	40.85	40.80	+0.75	1	5551
12:11:51	40.80	40.85	40.80	+0.75	1	5550
12:11:51	40.80	40.85	40.85	+0.80	1	5549
12:11:44	40.75	40.85	40.85	+0.80	6	5548
12:11:43	40.75	40.80	40.80	+0.75	5	5542
12:11:43	40.75	40.80	40.80	+0.75	30	5537
12:11:39	40.75	40.80	40.80	+0.75	1	5507
12:11:38	40.75	40.80	40.75	+0.70	1	5506
12:11:22	40.75	40.80	40.75	+0.70	2	5505
12:11:22	40.75	40.80	40.80	+0.75	1	5503
12:11:21	40.75	40.80	40.80	+0.75	1	5502
12:11:16	40.75	40.80	40.80	+0.75	1	5501
12:11:14	40.75	40.80	40.80	+0.75	33	5500
12:11:11	40.75	40.80	40.75	+0.70	1	5467
12:11:05	40.75	40.80	40.75	+0.70	1	5466
12:11:04	40.75	40.80	40.75	+0.70	1	5465
12:11:04	40.70	40.75	40.75	+0.70	6	5464
12:10:51	40.75	40.80	40.75	+0.70	7	5458
12:10:32	40.75	40.80	40.75	+0.70	1	5451
12:10:26	40.70	40.80	40.80	+0.75	4	5450
12:10:25	40.70	40.75	40.75	+0.70	1	5446
12:10:22	40.70	40.75	40.75	+0.70	1	5445
12:10:21	40.70	40.75	40.75	+0.70	2	5444
12:10:14	40.65	40.75	40.75	+0.70	20	5442
12:10:11	40.70	40.75	40.70	+0.65	2	5422
12:10:08	40.70	40.75	40.70	+0.65	1	5420
12:10:07	40.70	40.75	40.70	+0.65	1	5419
12:10:05	40.70	40.75	40.70	+0.65	2	5418
12:10:02	40.70	40.75	40.70	+0.65	1	5416
12:10:01	40.70	40.75	40.70	+0.65	1	5415
12:09:58	40.70	40.75	40.70	+0.65	5	5414
12:09:54	40.70	40.75	40.70	+0.65	1	5409
12:09:25	40.70	40.75	40.75	+0.70	1	5408
12:09:17	40.70	40.75	40.75	+0.70	5	5407
12:09:16	40.70	40.75	40.75	+0.70	1	5402
12:09:16	40.70	40.75	40.70	+0.65	1	5401
12:09:08	40.75	40.80	40.75	+0.70	15	5400
12:09:06	40.75	40.80	40.80	+0.75	4	5385
12:08:58	40.75	40.80	40.80	+0.75	1	5381
12:08:54	40.75	40.80	40.80	+0.75	5	5380
12:08:51	40.75	40.80	40.80	+0.75	7	5375
12:08:51	40.75	40.80	40.80	+0.75	5	5368
12:08:47	40.75	40.80	40.80	+0.75	4	5363
12:08:46	40.75	40.80	40.80	+0.75	1	5359
12:08:44	40.75	40.80	40.80	+0.75	1	5358
12:08:43	40.75	40.80	40.80	+0.75	5	5357
12:08:42	40.75	40.80	40.80	+0.75	1	5352
12:08:38	40.75	40.80	40.80	+0.75	1	5351
12:08:38	40.75	40.80	40.80	+0.75	10	5350
12:08:38	40.75	40.80	40.80	+0.75	1	5340
12:08:33	40.75	40.80	40.80	+0.75	1	5339
12:08:30	40.75	40.80	40.75	+0.70	2	5338
12:08:25	40.75	40.80	40.80	+0.75	6	5336
12:08:19	40.75	40.80	40.75	+0.70	3	5330
12:08:12	40.75	40.80	40.80	+0.75	10	5327
12:08:11	40.70	40.75	40.75	+0.70	1	5317
12:08:09	40.70	40.80	40.80	+0.75	1	5316
12:08:08	40.70	40.75	40.80	+0.75	5	5315
12:08:08	40.70	40.75	40.75	+0.70	5	5310
12:08:06	40.70	40.75	40.75	+0.70	1	5305
12:08:05	40.70	40.75	40.75	+0.70	6	5304
12:08:03	40.70	40.75	40.75	+0.70	1	5298
12:08:03	40.70	40.75	40.75	+0.70	9	5297
12:08:03	40.70	40.75	40.70	+0.65	5	5288
12:08:03	40.70	40.75	40.75	+0.70	1	5283
12:07:59	40.70	40.75	40.75	+0.70	5	5282
12:07:59	40.70	40.75	40.75	+0.70	1	5277
12:07:58	40.70	40.75	40.75	+0.70	16	5276
12:07:58	40.65	40.70	40.70	+0.65	65	5260
12:07:58	40.65	40.70	40.70	+0.65	1	5195
12:07:58	40.65	40.70	40.70	+0.65	1	5194
12:07:58	40.60	40.70	40.70	+0.65	1	5193
12:07:58	40.65	40.70	40.65	+0.60	2	5192
12:07:57	40.60	40.65	40.65	+0.60	55	5190
12:07:57	40.60	40.65	40.60	+0.55	1	5135
12:07:44	40.55	40.60	40.60	+0.55	44	5134
12:07:44	40.55	40.60	40.60	+0.55	12	5090
12:07:40	40.55	40.60	40.60	+0.55	1	5078
12:07:28	40.55	40.60	40.60	+0.55	3	5077
12:07:27	40.55	40.60	40.60	+0.55	2	5074
12:07:26	40.55	40.60	40.60	+0.55	20	5072
12:07:22	40.50	40.55	40.60	+0.55	7	5052
12:07:22	40.50	40.55	40.55	+0.50	1	5045
12:07:10	40.55	40.60	40.55	+0.50	1	5044
12:07:10	40.50	40.55	40.55	+0.50	4	5043
12:06:36	40.50	40.55	40.55	+0.50	8	5039
12:06:23	40.50	40.55	40.55	+0.50	1	5031
12:06:21	40.50	40.55	40.55	+0.50	1	5030
12:06:16	40.50	40.55	40.55	+0.50	2	5029
12:06:14	40.50	40.55	40.55	+0.50	1	5027
12:06:04	40.55	40.60	40.55	+0.50	1	5026
12:06:03	40.55	40.60	40.55	+0.50	5	5025
12:06:03	40.55	40.60	40.55	+0.50	1	5020
12:05:59	40.55	40.60	40.55	+0.50	1	5019
12:05:59	40.55	40.60	40.55	+0.50	1	5018
12:05:58	40.55	40.60	40.55	+0.50	1	5017
12:05:57	40.55	40.60	40.55	+0.50	1	5016
12:05:57	40.55	40.60	40.55	+0.50	1	5015
12:05:57	40.55	40.60	40.55	+0.50	1	5014
12:05:54	40.55	40.60	40.55	+0.50	3	5013
12:05:53	40.55	40.60	40.55	+0.50	1	5010
12:05:53	40.55	40.60	40.55	+0.50	3	5009
12:05:51	40.55	40.60	40.55	+0.50	1	5006
12:05:48	40.55	40.60	40.55	+0.50	1	5005
12:05:48	40.55	40.60	40.55	+0.50	1	5004
12:05:47	40.55	40.60	40.55	+0.50	1	5003
12:05:46	40.55	40.60	40.55	+0.50	1	5002
12:05:44	40.55	40.60	40.55	+0.50	1	5001
12:05:43	40.55	40.60	40.55	+0.50	1	5000
12:05:43	40.55	40.60	40.55	+0.50	1	4999
12:05:42	40.55	40.60	40.55	+0.50	1	4998
12:05:38	40.55	40.60	40.55	+0.50	15	4997
12:05:36	40.55	40.60	40.55	+0.50	1	4982
12:05:34	40.55	40.60	40.55	+0.50	1	4981
12:05:27	40.55	40.60	40.55	+0.50	2	4980
12:05:26	40.55	40.60	40.55	+0.50	1	4978
12:05:17	40.55	40.60	40.55	+0.50	1	4977
12:05:14	40.55	40.60	40.55	+0.50	1	4976
12:05:09	40.55	40.60	40.55	+0.50	1	4975
12:05:07	40.55	40.60	40.55	+0.50	1	4974
12:04:55	40.55	40.60	40.55	+0.50	1	4973
12:04:41	40.55	40.60	40.55	+0.50	2	4972
12:04:38	40.55	40.60	40.55	+0.50	1	4970
12:04:31	40.55	40.60	40.55	+0.50	1	4969
12:04:24	40.55	40.60	40.55	+0.50	5	4968
12:04:17	40.55	40.60	40.60	+0.55	3	4963
12:04:09	40.55	40.60	40.55	+0.50	1	4960
12:04:09	40.55	40.60	40.55	+0.50	1	4959
12:04:02	40.55	40.60	40.55	+0.50	1	4958
12:03:54	40.60	40.65	40.60	+0.55	1	4957
12:03:53	40.60	40.65	40.60	+0.55	1	4956
12:03:52	40.60	40.65	40.60	+0.55	1	4955
12:03:52	40.60	40.65	40.60	+0.55	5	4954
12:03:50	40.60	40.65	40.60	+0.55	4	4949
12:03:47	40.60	40.65	40.60	+0.55	1	4945
12:03:43	40.60	40.65	40.60	+0.55	1	4944
12:03:43	40.60	40.65	40.60	+0.55	1	4943
12:03:43	40.60	40.65	40.60	+0.55	1	4942
12:03:43	40.60	40.65	40.60	+0.55	1	4941
12:03:40	40.60	40.65	40.60	+0.55	2	4940
12:03:37	40.60	40.65	40.60	+0.55	7	4938
12:03:36	40.60	40.65	40.60	+0.55	3	4931
12:03:34	40.55	40.60	40.60	+0.55	1	4928
12:03:33	40.55	40.60	40.60	+0.55	17	4927
12:03:33	40.55	40.60	40.55	+0.50	1	4910
12:03:32	40.60	40.65	40.60	+0.55	13	4909
12:03:31	40.60	40.65	40.60	+0.55	1	4896
12:03:31	40.60	40.65	40.60	+0.55	1	4895
12:03:30	40.60	40.65	40.60	+0.55	1	4894
12:03:30	40.60	40.65	40.60	+0.55	1	4893
12:03:30	40.60	40.65	40.60	+0.55	1	4892
12:03:29	40.60	40.65	40.60	+0.55	1	4891
12:03:29	40.60	40.65	40.60	+0.55	1	4890
12:03:29	40.60	40.65	40.60	+0.55	1	4889
12:03:28	40.60	40.65	40.60	+0.55	1	4888
12:03:28	40.60	40.65	40.60	+0.55	1	4887
12:03:27	40.60	40.65	40.60	+0.55	1	4886
12:03:27	40.60	40.65	40.60	+0.55	1	4885
12:03:27	40.60	40.65	40.60	+0.55	1	4884
12:03:26	40.60	40.65	40.60	+0.55	1	4883
12:03:22	40.60	40.65	40.60	+0.55	1	4882
12:03:19	40.60	40.65	40.60	+0.55	1	4881
12:03:16	40.60	40.65	40.60	+0.55	1	4880
12:03:16	40.60	40.65	40.65	+0.60	1	4879
12:03:14	40.60	40.65	40.60	+0.55	2	4878
12:03:13	40.60	40.65	40.65	+0.60	7	4876
12:03:09	40.55	40.60	40.60	+0.55	35	4869
12:03:09	40.55	40.60	40.55	+0.50	1	4834
12:03:08	40.55	40.60	40.60	+0.55	18	4833
12:03:07	40.50	40.55	40.55	+0.50	24	4815
12:03:07	40.45	40.50	40.50	+0.45	63	4791
12:03:07	40.45	40.50	40.50	+0.45	60	4728
12:03:06	40.45	40.50	40.50	+0.45	3	4668
12:03:05	40.45	40.50	40.50	+0.45	4	4665
12:03:02	40.45	40.50	40.50	+0.45	5	4661
12:03:01	40.45	40.50	40.50	+0.45	2	4656
12:02:58	40.45	40.50	40.50	+0.45	1	4654
12:02:56	40.45	40.50	40.50	+0.45	1	4653
12:02:54	40.45	40.50	40.45	+0.40	4	4652
12:02:53	40.45	40.50	40.50	+0.45	15	4648
12:02:52	40.40	40.45	40.45	+0.40	31	4633
12:02:52	40.40	40.45	40.45	+0.40	6	4602
12:02:52	40.40	40.45	40.45	+0.40	1	4596
12:02:52	40.40	40.45	40.45	+0.40	12	4595
12:02:52	40.40	40.45	40.45	+0.40	21	4583
12:02:52	40.35	40.40	40.40	+0.35	27	4562
12:02:52	40.35	40.40	40.40	+0.35	28	4535
12:02:52	40.35	40.40	40.40	+0.35	1	4507
12:02:52	40.35	40.40	40.40	+0.35	12	4506
12:02:43	40.30	40.35	40.35	+0.30	2	4494
12:02:37	40.35	40.40	40.35	+0.30	1	4492
12:02:34	40.30	40.35	40.35	+0.30	1	4491
12:02:19	40.30	40.40	40.30	+0.25	2	4490
12:02:09	40.30	40.35	40.35	+0.30	1	4488
12:02:04	40.30	40.35	40.35	+0.30	3	4487
12:02:04	40.30	40.35	40.35	+0.30	9	4484
12:02:04	40.30	40.35	40.35	+0.30	10	4475
12:01:55	40.30	40.35	40.35	+0.30	10	4465
12:01:54	40.30	40.35	40.35	+0.30	4	4455
12:01:46	40.30	40.35	40.30	+0.25	1	4451
12:01:26	40.30	40.35	40.30	+0.25	2	4450
12:01:21	40.30	40.35	40.30	+0.25	1	4448
12:01:12	40.15	40.30	40.30	+0.25	7	4447
12:00:53	40.15	40.30	40.30	+0.25	14	4440
12:00:53	40.10	40.20	40.20	+0.15	5	4426
12:00:53	40.25	40.30	40.20	+0.15	2	4421
12:00:53	40.25	40.30	40.25	+0.20	23	4419
12:00:52	40.25	40.30	40.25	+0.20	2	4396
12:00:25	40.25	40.30	40.25	+0.20	1	4394
12:00:12	40.20	40.25	40.25	+0.20	4	4393
11:59:40	40.20	40.25	40.20	+0.15	1	4389
11:59:27	40.20	40.25	40.20	+0.15	1	4388
11:59:19	40.20	40.25	40.25	+0.20	1	4387
11:58:37	40.20	40.25	40.20	+0.15	1	4386
11:58:17	40.20	40.25	40.20	+0.15	1	4385
11:58:09	40.20	40.25	40.20	+0.15	1	4384
11:57:48	40.20	40.25	40.25	+0.20	1	4383
11:57:35	40.20	40.25	40.25	+0.20	2	4382
11:57:23	40.20	40.25	40.25	+0.20	1	4380
11:55:29	40.25	40.30	40.25	+0.20	34	4379
11:55:18	40.25	40.30	40.25	+0.20	20	4345
11:55:02	40.25	40.30	40.25	+0.20	1	4325
11:55:00	40.25	40.30	40.25	+0.20	10	4324
11:54:41	40.25	40.30	40.25	+0.20	1	4314
11:54:28	40.20	40.25	40.25	+0.20	5	4313
11:52:27	40.20	40.25	40.25	+0.20	1	4308
11:51:19	40.30	40.35	40.30	+0.25	1	4307
11:51:17	40.30	40.35	40.35	+0.30	1	4306
11:51:13	40.30	40.35	40.30	+0.25	5	4305
11:51:01	40.30	40.35	40.30	+0.25	1	4300
11:50:38	40.30	40.35	40.30	+0.25	1	4299
11:49:49	40.30	40.35	40.35	+0.30	3	4298
11:49:23	40.25	40.30	40.30	+0.25	2	4295
11:49:15	40.20	40.30	40.30	+0.25	1	4293
11:49:15	40.20	40.25	40.25	+0.20	10	4292
11:49:15	40.20	40.25	40.25	+0.20	3	4282
11:49:05	40.20	40.25	40.20	+0.15	1	4279
11:48:10	40.25	40.35	40.25	+0.20	42	4278
11:47:40	40.25	40.35	40.25	+0.20	10	4236
11:47:12	40.30	40.35	40.30	+0.25	1	4226
11:46:58	40.25	40.35	40.35	+0.30	1	4225
11:46:56	40.25	40.35	40.35	+0.30	1	4224
11:46:55	40.30	40.35	40.35	+0.30	24	4223
11:46:42	40.30	40.35	40.30	+0.25	1	4199
11:46:16	40.25	40.30	40.30	+0.25	1	4198
11:46:08	40.25	40.30	40.30	+0.25	2	4197
11:46:08	40.25	40.30	40.30	+0.25	2	4195
11:46:08	40.30	40.35	40.30	+0.25	1	4193
11:45:45	40.30	40.35	40.30	+0.25	6	4192
11:44:55	40.30	40.35	40.30	+0.25	1	4186
11:44:37	40.25	40.30	40.30	+0.25	1	4185
11:44:29	40.25	40.35	40.35	+0.30	1	4184
11:44:17	40.25	40.35	40.35	+0.30	1	4183
11:44:17	40.25	40.35	40.35	+0.30	1	4182
11:44:12	40.30	40.35	40.30	+0.25	1	4181
11:43:54	40.30	40.35	40.30	+0.25	2	4180
11:43:54	40.30	40.35	40.30	+0.25	1	4178
11:43:29	40.30	40.35	40.35	+0.30	1	4177
11:43:28	40.30	40.35	40.30	+0.25	2	4176
11:43:27	40.30	40.35	40.30	+0.25	1	4174
11:43:25	40.30	40.35	40.35	+0.30	1	4173
11:43:24	40.25	40.30	40.30	+0.25	33	4172
11:43:24	40.25	40.30	40.30	+0.25	18	4139
11:43:24	40.25	40.30	40.30	+0.25	6	4121
11:43:24	40.20	40.25	40.25	+0.20	41	4115
11:43:24	40.20	40.25	40.25	+0.20	5	4074
11:43:21	40.20	40.25	40.25	+0.20	1	4069
11:42:41	40.20	40.25	40.25	+0.20	3	4068
11:41:38	40.25	40.30	40.25	+0.20	4	4065
11:41:30	40.25	40.30	40.30	+0.25	1	4061
11:41:02	40.20	40.30	40.30	+0.25	20	4060
11:40:37	40.15	40.25	40.25	+0.20	5	4040
11:40:37	40.15	40.25	40.25	+0.20	20	4035
11:40:26	40.15	40.25	40.25	+0.20	1	4015
11:40:07	40.15	40.25	40.25	+0.20	1	4014
11:40:02	40.15	40.20	40.20	+0.15	1	4013
11:38:54	40.20	40.25	40.20	+0.15	1	4012
11:37:58	40.10	40.20	40.20	+0.15	4	4011
11:37:58	40.10	40.20	40.20	+0.15	2	4007
11:37:56	40.10	40.15	40.15	+0.10	1	4005
11:37:37	40.10	40.15	40.15	+0.10	1	4004
11:37:32	40.10	40.15	40.15	+0.10	1	4003
11:37:32	40.15	40.20	40.15	+0.10	1	4002
11:37:24	40.15	40.20	40.15	+0.10	1	4001
11:36:50	40.10	40.15	40.15	+0.10	1	4000
11:35:15	40.10	40.15	40.15	+0.10	5	3999
11:35:15	40.10	40.15	40.15	+0.10	2	3994
11:35:15	40.15	40.20	40.15	+0.10	13	3992
11:35:15	40.15	40.20	40.20	+0.15	1	3979
11:34:45	40.10	40.15	40.15	+0.10	6	3978
11:34:42	40.10	40.15	40.15	+0.10	1	3972
11:34:39	40.10	40.15	40.15	+0.10	7	3971
11:34:39	40.10	40.15	40.15	+0.10	1	3964
11:34:36	40.05	40.10	40.10	+0.05	25	3963
11:34:36	40.05	40.10	40.10	+0.05	2	3938
11:34:16	40.05	40.10	40.10	+0.05	1	3936
11:33:53	40.05	40.10	40.10	+0.05	1	3935
11:33:45	40.05	40.10	40.10	+0.05	5	3934
11:33:35	40.05	40.10	40.10	+0.05	1	3929
11:33:35	40.15	40.20	40.10	+0.05	9	3928
11:33:35	40.15	40.20	40.15	+0.10	7	3919
11:32:29	40.10	40.15	40.15	+0.10	3	3912
11:32:29	40.10	40.15	40.15	+0.10	1	3909
11:31:46	40.10	40.20	40.10	+0.05	1	3908
11:31:38	40.10	40.20	40.20	+0.15	5	3907
11:31:26	40.15	40.20	40.15	+0.10	1	3902
11:30:07	40.15	40.25	40.15	+0.10	6	3901
11:30:07	40.20	40.25	40.20	+0.15	1	3895
11:29:27	40.20	40.25	40.20	+0.15	4	3894
11:29:03	40.15	40.20	40.20	+0.15	1	3890
11:28:50	40.15	40.30	40.30	+0.25	1	3889
11:28:50	40.15	40.25	40.30	+0.25	14	3888
11:28:50	40.15	40.25	40.25	+0.20	14	3874
11:28:43	40.15	40.20	40.20	+0.15	1	3860
11:28:39	40.15	40.20	40.15	+0.10	1	3859
11:27:27	40.15	40.20	40.20	+0.15	1	3858
11:27:09	40.20	40.25	40.20	+0.15	1	3857
11:26:40	40.15	40.25	40.15	+0.10	3	3856
11:26:33	40.05	40.20	40.25	+0.20	40	3853
11:26:33	40.05	40.20	40.20	+0.15	10	3813
11:26:22	40.05	40.20	40.20	+0.15	1	3803
11:26:09	40.10	40.20	40.20	+0.15	26	3802
11:25:55	40.00	40.05	40.10	+0.05	17	3776
11:25:55	40.00	40.05	40.05	0	7	3759
11:24:04	40.00	40.05	40.05	0	3	3752
11:24:04	40.05	40.10	40.05	0	1	3749
11:23:53	40.05	40.10	40.05	0	2	3748
11:23:47	40.05	40.10	40.05	0	1	3746
11:22:22	40.00	40.05	40.05	0	2	3745
11:22:04	39.90	39.95	39.95	-0.10	17	3743
11:22:04	39.90	39.95	39.95	-0.10	1	3726
11:22:04	39.95	40.05	39.95	-0.10	12	3725
11:21:48	39.95	40.00	40.00	-0.05	1	3713
11:21:48	39.90	39.95	39.95	-0.10	10	3712
11:21:48	39.95	40.00	39.95	-0.10	2	3702
11:21:19	39.90	39.95	39.95	-0.10	2	3700
11:21:19	39.95	40.00	39.95	-0.10	3	3698
11:21:17	39.95	40.00	39.95	-0.10	20	3695
11:20:49	40.00	40.05	40.00	-0.05	8	3675
11:20:28	40.00	40.05	40.00	-0.05	3	3667
11:20:21	40.00	40.05	40.00	-0.05	30	3664
11:19:38	40.00	40.05	40.00	-0.05	1	3634
11:19:30	40.00	40.05	40.05	0	1	3633
11:18:55	40.05	40.10	40.05	0	7	3632
11:17:58	40.00	40.05	40.10	+0.05	20	3625
11:17:58	40.00	40.05	40.05	0	10	3605
11:17:18	40.00	40.05	40.05	0	1	3595
11:17:18	40.00	40.05	40.05	0	6	3594
11:17:18	40.05	40.10	40.05	0	13	3588
11:17:16	40.05	40.10	40.05	0	7	3575
11:16:38	40.05	40.10	40.10	+0.05	1	3568
11:16:06	40.10	40.15	40.10	+0.05	1	3567
11:15:55	40.15	40.20	40.15	+0.10	6	3566
11:15:05	40.05	40.15	40.15	+0.10	17	3560
11:14:50	40.05	40.10	40.10	+0.05	1	3543
11:14:50	40.05	40.10	40.10	+0.05	4	3542
11:14:14	40.05	40.10	40.10	+0.05	1	3538
11:14:08	40.10	40.15	40.10	+0.05	15	3537
11:13:24	40.10	40.15	40.10	+0.05	2	3522
11:12:57	40.10	40.15	40.10	+0.05	2	3520
11:12:45	40.10	40.15	40.10	+0.05	1	3518
11:12:07	40.15	40.20	40.15	+0.10	4	3517
11:11:38	40.15	40.20	40.15	+0.10	2	3513
11:10:50	40.15	40.20	40.15	+0.10	1	3511
11:10:36	40.15	40.20	40.15	+0.10	2	3510
11:10:25	40.15	40.20	40.15	+0.10	1	3508
11:10:03	40.15	40.20	40.15	+0.10	1	3507
11:09:27	40.15	40.20	40.15	+0.10	1	3506
11:06:50	40.20	40.25	40.20	+0.15	1	3505
11:06:03	40.20	40.25	40.20	+0.15	2	3504
11:06:03	40.15	40.20	40.20	+0.15	1	3502
11:05:44	40.20	40.25	40.20	+0.15	1	3501
11:05:44	40.20	40.25	40.20	+0.15	10	3500
11:05:43	40.20	40.25	40.20	+0.15	2	3490
11:05:41	40.20	40.25	40.20	+0.15	1	3488
11:05:31	40.20	40.25	40.20	+0.15	1	3487
11:05:16	40.20	40.25	40.20	+0.15	1	3486
11:05:14	40.20	40.25	40.25	+0.20	1	3485
11:04:48	40.20	40.25	40.25	+0.20	2	3484
11:04:20	40.20	40.25	40.25	+0.20	7	3482
11:03:49	40.20	40.25	40.20	+0.15	1	3475
11:03:40	40.20	40.25	40.20	+0.15	3	3474
11:03:02	40.15	40.20	40.25	+0.20	6	3471
11:03:02	40.15	40.20	40.20	+0.15	44	3465
11:02:44	40.15	40.20	40.20	+0.15	1	3421
11:02:31	40.15	40.20	40.20	+0.15	1	3420
11:02:31	40.15	40.20	40.20	+0.15	1	3419
11:02:12	40.15	40.20	40.20	+0.15	15	3418
11:01:27	40.20	40.25	40.20	+0.15	6	3403
11:01:27	40.20	40.25	40.20	+0.15	1	3397
11:01:08	40.20	40.25	40.25	+0.20	1	3396
11:01:08	40.20	40.25	40.25	+0.20	1	3395
11:01:07	40.20	40.25	40.25	+0.20	1	3394
11:01:02	40.20	40.25	40.25	+0.20	36	3393
11:00:30	40.15	40.20	40.25	+0.20	21	3357
11:00:30	40.15	40.20	40.20	+0.15	29	3336
11:00:00	40.05	40.15	40.15	+0.10	15	3307
10:59:53	40.05	40.15	40.05	0	1	3292
10:59:30	40.05	40.10	40.10	+0.05	18	3291
10:58:54	40.05	40.10	40.05	0	2	3273
10:58:53	40.10	40.15	40.10	+0.05	8	3271
10:57:55	40.10	40.15	40.10	+0.05	5	3263
10:57:35	40.10	40.15	40.10	+0.05	1	3258
10:56:45	40.05	40.10	40.10	+0.05	49	3257
10:54:27	40.05	40.10	40.05	0	2	3208
10:53:47	40.05	40.10	40.05	0	1	3206
10:52:05	40.05	40.10	40.10	+0.05	13	3205
10:52:05	40.05	40.10	40.10	+0.05	2	3192
10:52:05	40.00	40.05	40.05	0	32	3190
10:52:04	40.00	40.05	40.00	-0.05	1	3158
10:51:49	40.00	40.05	40.00	-0.05	1	3157
10:51:16	40.00	40.05	40.00	-0.05	5	3156
10:50:37	40.00	40.10	40.00	-0.05	1	3151
10:50:35	40.00	40.05	40.05	0	1	3150
10:50:23	40.00	40.05	40.05	0	13	3149
10:50:22	40.05	40.10	40.05	0	11	3136
10:50:12	40.05	40.10	40.05	0	1	3125
10:48:56	40.05	40.10	40.05	0	1	3124
10:48:16	40.05	40.10	40.05	0	2	3123
10:48:14	40.05	40.10	40.05	0	1	3121
10:47:32	40.05	40.10	40.05	0	2	3120
10:46:16	40.05	40.10	40.05	0	4	3118
10:46:15	40.10	40.15	40.05	0	15	3114
10:46:15	40.10	40.15	40.10	+0.05	13	3099
10:46:02	40.10	40.15	40.10	+0.05	1	3086
10:45:57	40.10	40.15	40.10	+0.05	1	3085
10:45:56	40.10	40.15	40.10	+0.05	2	3084
10:45:53	40.10	40.15	40.10	+0.05	1	3082
10:45:37	40.10	40.15	40.10	+0.05	1	3081
10:45:34	40.10	40.15	40.10	+0.05	2	3080
10:45:34	40.10	40.15	40.10	+0.05	11	3078
10:45:17	40.10	40.15	40.10	+0.05	4	3067
10:44:45	40.10	40.15	40.10	+0.05	10	3063
10:44:43	40.10	40.15	40.10	+0.05	8	3053
10:44:25	40.10	40.15	40.10	+0.05	1	3045
10:43:54	40.15	40.20	40.15	+0.10	12	3044
10:43:52	40.15	40.20	40.15	+0.10	15	3032
10:43:41	40.15	40.20	40.15	+0.10	4	3017
10:43:16	40.15	40.20	40.15	+0.10	6	3013
10:43:15	40.15	40.20	40.15	+0.10	3	3007
10:43:05	40.15	40.20	40.15	+0.10	1	3004
10:42:50	40.15	40.20	40.15	+0.10	1	3003
10:42:39	40.20	40.25	40.20	+0.15	32	3002
10:42:39	40.20	40.25	40.20	+0.15	3	2970
10:42:34	40.20	40.25	40.20	+0.15	4	2967
10:42:29	40.20	40.25	40.20	+0.15	2	2963
10:42:28	40.20	40.25	40.20	+0.15	1	2961
10:42:27	40.20	40.25	40.20	+0.15	1	2960
10:42:18	40.20	40.25	40.20	+0.15	20	2959
10:42:16	40.20	40.25	40.20	+0.15	1	2939
10:41:51	40.20	40.25	40.20	+0.15	1	2938
10:41:50	40.20	40.25	40.20	+0.15	1	2937
10:41:49	40.20	40.25	40.20	+0.15	2	2936
10:41:46	40.20	40.25	40.20	+0.15	1	2934
10:41:26	40.20	40.25	40.20	+0.15	1	2933
10:41:22	40.20	40.25	40.20	+0.15	10	2932
10:41:16	40.20	40.25	40.20	+0.15	1	2922
10:41:11	40.20	40.25	40.20	+0.15	1	2921
10:41:09	40.20	40.25	40.20	+0.15	2	2920
10:40:46	40.20	40.25	40.20	+0.15	5	2918
10:40:42	40.20	40.25	40.20	+0.15	1	2913
10:40:37	40.20	40.25	40.20	+0.15	1	2912
10:39:58	40.20	40.25	40.20	+0.15	1	2911
10:39:32	40.20	40.25	40.20	+0.15	2	2910
10:39:26	40.20	40.25	40.20	+0.15	2	2908
10:39:14	40.20	40.25	40.20	+0.15	3	2906
10:39:07	40.20	40.25	40.20	+0.15	1	2903
10:39:01	40.20	40.25	40.20	+0.15	1	2902
10:38:37	40.20	40.25	40.20	+0.15	1	2901
10:38:15	40.20	40.25	40.20	+0.15	1	2900
10:37:51	40.20	40.25	40.20	+0.15	4	2899
10:37:16	40.20	40.25	40.25	+0.20	4	2895
10:37:08	40.20	40.25	40.25	+0.20	1	2891
10:37:08	40.20	40.25	40.25	+0.20	2	2890
10:36:52	40.20	40.25	40.25	+0.20	1	2888
10:36:50	40.20	40.25	40.25	+0.20	1	2887
10:36:46	40.20	40.25	40.25	+0.20	5	2886
10:36:43	40.20	40.25	40.25	+0.20	30	2881
10:36:19	40.20	40.25	40.25	+0.20	10	2851
10:36:04	40.20	40.25	40.25	+0.20	1	2841
10:35:56	40.20	40.25	40.25	+0.20	10	2840
10:35:36	40.20	40.25	40.25	+0.20	2	2830
10:34:57	40.20	40.25	40.25	+0.20	3	2828
10:34:50	40.20	40.25	40.20	+0.15	1	2825
10:34:44	40.20	40.25	40.25	+0.20	1	2824
10:33:31	40.20	40.25	40.25	+0.20	1	2823
10:33:05	40.20	40.25	40.25	+0.20	1	2822
10:32:39	40.20	40.25	40.20	+0.15	1	2821
10:32:30	40.20	40.25	40.20	+0.15	1	2820
10:32:18	40.20	40.25	40.20	+0.15	3	2819
10:32:05	40.20	40.25	40.20	+0.15	2	2816
10:32:05	40.20	40.25	40.20	+0.15	38	2814
10:31:57	40.20	40.25	40.20	+0.15	10	2776
10:31:25	40.20	40.25	40.20	+0.15	1	2766
10:31:12	40.20	40.25	40.25	+0.20	25	2765
10:31:04	40.20	40.25	40.25	+0.20	2	2740
10:31:01	40.20	40.25	40.25	+0.20	1	2738
10:30:58	40.20	40.25	40.20	+0.15	1	2737
10:30:56	40.20	40.25	40.25	+0.20	5	2736
10:30:51	40.20	40.25	40.25	+0.20	9	2731
10:30:49	40.20	40.25	40.25	+0.20	1	2722
10:30:45	40.20	40.25	40.25	+0.20	5	2721
10:30:43	40.20	40.25	40.20	+0.15	1	2716
10:30:40	40.20	40.25	40.25	+0.20	12	2715
10:30:37	40.15	40.20	40.20	+0.15	38	2703
10:30:37	40.15	40.20	40.20	+0.15	5	2665
10:30:35	40.15	40.20	40.15	+0.10	1	2660
10:30:35	40.15	40.20	40.15	+0.10	3	2659
10:30:32	40.15	40.20	40.15	+0.10	4	2656
10:30:31	40.15	40.20	40.15	+0.10	50	2652
10:30:29	40.15	40.20	40.20	+0.15	16	2602
10:29:40	40.15	40.20	40.15	+0.10	10	2586
10:29:33	40.15	40.20	40.15	+0.10	4	2576
10:29:28	40.15	40.20	40.15	+0.10	1	2572
10:28:53	40.15	40.20	40.15	+0.10	1	2571
10:27:14	40.15	40.20	40.15	+0.10	1	2570
10:27:14	40.15	40.20	40.20	+0.15	1	2569
10:27:08	40.15	40.20	40.20	+0.15	5	2568
10:26:56	40.15	40.20	40.20	+0.15	2	2563
10:26:16	40.15	40.20	40.15	+0.10	1	2561
10:25:52	40.15	40.20	40.20	+0.15	1	2560
10:25:50	40.15	40.20	40.15	+0.10	2	2559
10:25:09	40.15	40.20	40.20	+0.15	1	2557
10:25:09	40.15	40.20	40.20	+0.15	1	2556
10:25:08	40.15	40.20	40.20	+0.15	1	2555
10:25:03	40.15	40.20	40.20	+0.15	1	2554
10:24:55	40.15	40.20	40.20	+0.15	1	2553
10:24:47	40.15	40.20	40.20	+0.15	1	2552
10:24:34	40.15	40.20	40.20	+0.15	11	2551
10:24:34	40.10	40.15	40.15	+0.10	1	2540
10:24:34	40.10	40.15	40.15	+0.10	2	2539
10:24:34	40.10	40.15	40.15	+0.10	5	2537
10:24:34	40.10	40.15	40.15	+0.10	16	2532
10:24:34	40.10	40.15	40.15	+0.10	1	2516
10:24:34	40.10	40.15	40.15	+0.10	2	2515
10:24:34	40.10	40.15	40.15	+0.10	2	2513
10:24:33	40.10	40.15	40.15	+0.10	3	2511
10:24:33	40.10	40.15	40.15	+0.10	2	2508
10:24:25	40.10	40.15	40.15	+0.10	3	2506
10:23:50	40.10	40.15	40.15	+0.10	1	2503
10:23:48	40.10	40.15	40.10	+0.05	2	2502
10:23:37	40.10	40.15	40.15	+0.10	3	2500
10:22:39	40.10	40.15	40.10	+0.05	1	2497
10:22:30	40.10	40.15	40.10	+0.05	2	2496
10:21:58	40.10	40.15	40.15	+0.10	1	2494
10:21:57	40.10	40.15	40.15	+0.10	1	2493
10:21:26	40.10	40.15	40.15	+0.10	2	2492
10:20:57	40.10	40.15	40.15	+0.10	1	2490
10:20:19	40.10	40.15	40.15	+0.10	1	2489
10:19:55	40.10	40.15	40.15	+0.10	3	2488
10:19:53	40.10	40.15	40.10	+0.05	1	2485
10:19:47	40.10	40.15	40.15	+0.10	1	2484
10:19:42	40.10	40.15	40.15	+0.10	2	2483
10:19:41	40.10	40.15	40.15	+0.10	1	2481
10:19:18	40.10	40.15	40.15	+0.10	13	2480
10:19:18	40.10	40.15	40.15	+0.10	1	2467
10:19:18	40.10	40.15	40.15	+0.10	16	2466
10:19:15	40.05	40.10	40.10	+0.05	3	2450
10:19:15	40.05	40.10	40.10	+0.05	1	2447
10:18:43	40.10	40.15	40.10	+0.05	4	2446
10:18:25	40.10	40.15	40.10	+0.05	1	2442
10:18:23	40.10	40.15	40.10	+0.05	2	2441
10:17:50	40.10	40.15	40.10	+0.05	2	2439
10:17:21	40.05	40.10	40.10	+0.05	9	2437
10:16:23	40.05	40.10	40.10	+0.05	1	2428
10:15:01	40.05	40.10	40.10	+0.05	1	2427
10:14:26	40.10	40.15	40.10	+0.05	25	2426
10:13:57	40.10	40.15	40.10	+0.05	2	2401
10:13:47	40.10	40.15	40.10	+0.05	2	2399
10:12:38	40.10	40.15	40.10	+0.05	1	2397
10:12:06	40.10	40.15	40.10	+0.05	1	2396
10:11:04	40.10	40.15	40.10	+0.05	1	2395
10:11:01	40.05	40.10	40.10	+0.05	8	2394
10:11:01	40.05	40.10	40.10	+0.05	6	2386
10:10:55	40.05	40.10	40.10	+0.05	1	2380
10:10:52	40.05	40.10	40.10	+0.05	1	2379
10:10:27	40.05	40.10	40.10	+0.05	1	2378
10:10:05	40.05	40.10	40.10	+0.05	16	2377
10:10:05	40.05	40.10	40.10	+0.05	6	2361
10:09:44	40.05	40.10	40.05	0	1	2355
10:09:27	40.05	40.10	40.05	0	1	2354
10:08:53	40.05	40.10	40.05	0	1	2353
10:08:19	40.05	40.10	40.05	0	4	2352
10:08:12	40.05	40.10	40.05	0	1	2348
10:08:11	40.05	40.10	40.05	0	2	2347
10:08:08	40.05	40.10	40.10	+0.05	5	2345
10:08:03	40.05	40.10	40.05	0	1	2340
10:06:39	40.05	40.10	40.05	0	1	2339
10:06:28	40.05	40.10	40.05	0	1	2338
10:05:33	40.05	40.10	40.05	0	1	2337
10:05:17	40.05	40.10	40.10	+0.05	1	2336
10:04:48	40.05	40.10	40.10	+0.05	1	2335
10:04:48	40.05	40.10	40.10	+0.05	1	2334
10:04:40	40.05	40.10	40.10	+0.05	1	2333
10:04:38	40.05	40.10	40.10	+0.05	1	2332
10:04:29	40.05	40.10	40.10	+0.05	5	2331
10:04:12	40.05	40.10	40.10	+0.05	1	2326
10:04:06	40.05	40.10	40.10	+0.05	2	2325
10:04:05	40.05	40.10	40.05	0	1	2323
10:04:03	40.05	40.10	40.10	+0.05	26	2322
10:03:40	40.05	40.10	40.05	0	1	2296
10:03:02	40.05	40.10	40.05	0	2	2295
10:03:01	40.05	40.10	40.10	+0.05	2	2293
10:02:36	40.05	40.10	40.05	0	1	2291
10:01:45	39.95	40.05	40.05	0	3	2290
10:01:45	39.90	40.00	40.00	-0.05	32	2287
10:01:45	39.90	39.95	39.95	-0.10	35	2255
10:01:28	39.85	39.90	39.90	-0.15	1	2220
10:01:28	39.85	39.90	39.90	-0.15	4	2219
10:01:27	39.85	39.90	39.90	-0.15	1	2215
10:01:27	39.85	39.90	39.90	-0.15	8	2214
10:01:20	39.85	39.90	39.90	-0.15	60	2206
10:01:06	39.85	39.90	39.85	-0.20	1	2146
10:00:58	39.85	39.90	39.85	-0.20	1	2145
09:59:45	39.85	39.90	39.90	-0.15	1	2144
09:59:32	39.85	39.90	39.90	-0.15	1	2143
09:59:30	39.85	39.90	39.90	-0.15	7	2142
09:59:24	39.85	39.90	39.90	-0.15	2	2135
09:59:16	39.85	39.90	39.90	-0.15	2	2133
09:58:58	39.85	39.90	39.90	-0.15	10	2131
09:58:23	39.85	39.90	39.90	-0.15	10	2121
09:58:05	39.85	39.90	39.90	-0.15	1	2111
09:57:43	39.85	39.90	39.85	-0.20	3	2110
09:57:28	39.85	39.90	39.85	-0.20	1	2107
09:57:17	39.85	39.90	39.90	-0.15	3	2106
09:56:50	39.85	39.90	39.85	-0.20	20	2103
09:56:26	39.85	39.90	39.90	-0.15	2	2083
09:54:35	39.85	39.90	39.90	-0.15	5	2081
09:54:31	39.85	39.90	39.90	-0.15	5	2076
09:53:00	39.90	39.95	39.90	-0.15	4	2071
09:52:34	39.85	39.90	39.90	-0.15	17	2067
09:52:32	39.85	39.90	39.85	-0.20	5	2050
09:51:59	39.85	39.90	39.90	-0.15	1	2045
09:51:40	39.85	39.90	39.90	-0.15	1	2044
09:51:24	39.85	39.90	39.90	-0.15	1	2043
09:51:18	39.85	39.90	39.90	-0.15	2	2042
09:50:45	39.85	39.90	39.85	-0.20	1	2040
09:50:32	39.85	39.90	39.85	-0.20	6	2039
09:49:25	39.85	39.90	39.90	-0.15	5	2033
09:49:19	39.85	39.90	39.90	-0.15	1	2028
09:49:09	39.85	39.90	39.90	-0.15	5	2027
09:48:54	39.85	39.90	39.85	-0.20	2	2022
09:48:23	39.85	39.95	39.85	-0.20	2	2020
09:48:20	39.85	39.90	39.85	-0.20	1	2018
09:48:12	39.85	39.90	39.85	-0.20	2	2017
09:48:04	39.85	39.90	39.85	-0.20	4	2015
09:48:03	39.85	39.90	39.85	-0.20	1	2011
09:48:03	39.85	39.90	39.85	-0.20	1	2010
09:48:03	39.90	39.95	39.90	-0.15	21	2009
09:47:41	39.90	39.95	39.95	-0.10	1	1988
09:47:41	39.90	39.95	39.90	-0.15	1	1987
09:47:41	39.90	39.95	39.90	-0.15	11	1986
09:47:20	39.90	39.95	39.95	-0.10	1	1975
09:46:39	39.90	39.95	39.90	-0.15	1	1974
09:46:39	39.95	40.00	39.95	-0.10	28	1973
09:46:26	39.95	40.00	39.95	-0.10	1	1945
09:46:22	39.95	40.00	40.00	-0.05	1	1944
09:46:01	39.95	40.00	40.00	-0.05	4	1943
09:45:39	39.95	40.00	40.00	-0.05	1	1939
09:45:30	39.95	40.00	40.00	-0.05	5	1938
09:44:53	39.95	40.00	40.00	-0.05	1	1933
09:44:50	39.95	40.00	40.00	-0.05	1	1932
09:44:32	39.95	40.00	40.00	-0.05	1	1931
09:44:17	40.00	40.05	40.00	-0.05	1	1930
09:44:12	39.95	40.00	40.00	-0.05	1	1929
09:44:02	39.95	40.00	40.00	-0.05	22	1928
09:43:52	39.95	40.00	40.00	-0.05	1	1906
09:43:51	39.95	40.00	40.00	-0.05	1	1905
09:43:41	39.95	40.00	40.00	-0.05	2	1904
09:43:15	39.95	40.00	40.00	-0.05	2	1902
09:43:00	39.95	40.00	40.00	-0.05	1	1900
09:42:25	39.95	40.00	40.00	-0.05	1	1899
09:42:21	39.95	40.00	39.95	-0.10	1	1898
09:42:15	39.95	40.00	39.95	-0.10	1	1897
09:42:14	39.90	40.00	39.90	-0.15	1	1896
09:41:02	39.90	40.00	39.90	-0.15	1	1895
09:40:59	39.85	39.90	39.90	-0.15	9	1894
09:40:59	39.85	39.90	39.90	-0.15	44	1885
09:40:54	39.85	39.90	39.85	-0.20	1	1841
09:40:47	39.85	39.90	39.85	-0.20	1	1840
09:40:46	39.85	39.90	39.85	-0.20	1	1839
09:40:41	39.85	39.90	39.85	-0.20	1	1838
09:40:05	39.85	39.90	39.85	-0.20	1	1837
09:39:56	39.90	39.95	39.90	-0.15	19	1836
09:39:53	39.90	39.95	39.95	-0.10	1	1817
09:39:52	39.90	39.95	39.90	-0.15	10	1816
09:39:19	39.90	39.95	39.90	-0.15	1	1806
09:39:02	39.90	39.95	39.95	-0.10	1	1805
09:38:59	39.90	39.95	39.90	-0.15	1	1804
09:38:49	39.90	39.95	39.90	-0.15	1	1803
09:38:45	39.90	39.95	39.90	-0.15	1	1802
09:38:42	39.90	39.95	39.90	-0.15	1	1801
09:38:42	39.90	39.95	39.90	-0.15	1	1800
09:38:31	39.90	39.95	39.90	-0.15	1	1799
09:38:31	39.90	39.95	39.90	-0.15	3	1798
09:38:04	39.90	39.95	39.90	-0.15	6	1795
09:38:03	39.90	39.95	39.90	-0.15	1	1789
09:37:57	39.90	39.95	39.90	-0.15	1	1788
09:37:43	39.90	39.95	39.90	-0.15	1	1787
09:37:37	39.90	39.95	39.90	-0.15	1	1786
09:37:30	39.90	39.95	39.95	-0.10	1	1785
09:37:28	39.90	39.95	39.90	-0.15	4	1784
09:37:22	39.95	40.00	39.95	-0.10	2	1780
09:37:22	39.95	40.00	39.95	-0.10	2	1778
09:37:22	39.95	40.00	39.95	-0.10	2	1776
09:37:22	39.95	40.00	39.95	-0.10	2	1774
09:37:22	40.00	40.05	40.00	-0.05	7	1772
09:37:22	40.00	40.05	40.00	-0.05	10	1765
09:37:22	40.05	40.10	40.05	0	38	1755
09:36:53	40.05	40.10	40.05	0	1	1717
09:36:49	40.05	40.10	40.05	0	3	1716
09:36:42	40.05	40.10	40.05	0	1	1713
09:36:29	40.05	40.10	40.05	0	2	1712
09:36:28	40.05	40.10	40.05	0	7	1710
09:36:23	40.05	40.10	40.05	0	4	1703
09:35:49	40.05	40.10	40.05	0	14	1699
09:35:17	40.05	40.10	40.10	+0.05	1	1685
09:35:12	40.05	40.10	40.10	+0.05	1	1684
09:35:04	40.05	40.10	40.05	0	1	1683
09:35:04	40.05	40.10	40.05	0	13	1682
09:34:29	40.05	40.10	40.05	0	1	1669
09:34:28	40.05	40.10	40.05	0	1	1668
09:33:32	40.05	40.10	40.10	+0.05	1	1667
09:32:19	40.10	40.15	40.10	+0.05	3	1666
09:32:17	40.10	40.15	40.10	+0.05	10	1663
09:31:53	40.10	40.15	40.10	+0.05	2	1653
09:31:50	40.10	40.15	40.10	+0.05	1	1651
09:31:45	40.10	40.15	40.10	+0.05	5	1650
09:31:40	40.10	40.15	40.10	+0.05	2	1645
09:31:14	40.10	40.15	40.10	+0.05	1	1643
09:30:54	40.10	40.15	40.10	+0.05	1	1642
09:30:41	40.10	40.15	40.10	+0.05	1	1641
09:30:40	40.10	40.15	40.10	+0.05	1	1640
09:30:36	40.10	40.15	40.10	+0.05	1	1639
09:30:33	40.10	40.15	40.10	+0.05	1	1638
09:30:32	40.10	40.15	40.10	+0.05	1	1637
09:30:28	40.10	40.15	40.10	+0.05	1	1636
09:30:28	40.10	40.15	40.10	+0.05	1	1635
09:30:22	40.10	40.15	40.10	+0.05	1	1634
09:29:42	40.10	40.15	40.10	+0.05	2	1633
09:29:41	40.10	40.15	40.10	+0.05	1	1631
09:29:41	40.10	40.15	40.10	+0.05	10	1630
09:28:44	40.05	40.10	40.10	+0.05	1	1620
09:27:16	40.10	40.15	40.10	+0.05	1	1619
09:27:11	40.10	40.15	40.10	+0.05	2	1618
09:27:02	40.05	40.15	40.05	0	1	1616
09:26:45	40.05	40.10	40.10	+0.05	7	1615
09:26:45	40.05	40.10	40.10	+0.05	1	1608
09:26:43	40.05	40.10	40.05	0	1	1607
09:26:42	40.05	40.10	40.10	+0.05	20	1606
09:26:40	40.05	40.10	40.05	0	1	1586
09:26:02	40.05	40.10	40.05	0	2	1585
09:25:56	40.05	40.10	40.05	0	1	1583
09:25:56	40.05	40.10	40.10	+0.05	2	1582
09:25:33	40.00	40.05	40.05	0	1	1580
09:25:04	40.05	40.10	40.05	0	1	1579
09:25:03	40.05	40.10	40.05	0	12	1578
09:24:46	40.10	40.15	40.10	+0.05	2	1566
09:24:46	40.10	40.15	40.10	+0.05	3	1564
09:24:46	40.10	40.15	40.10	+0.05	6	1561
09:24:46	40.10	40.15	40.10	+0.05	1	1555
09:24:45	40.10	40.15	40.10	+0.05	5	1554
09:24:38	40.10	40.15	40.10	+0.05	5	1549
09:24:01	40.10	40.15	40.10	+0.05	2	1544
09:23:54	40.10	40.15	40.15	+0.10	2	1542
09:23:54	40.10	40.15	40.10	+0.05	1	1540
09:23:40	40.10	40.15	40.10	+0.05	1	1539
09:23:21	40.10	40.15	40.10	+0.05	1	1538
09:23:21	40.10	40.15	40.10	+0.05	1	1537
09:23:14	40.10	40.15	40.15	+0.10	1	1536
09:22:48	40.10	40.15	40.15	+0.10	1	1535
09:22:24	40.15	40.20	40.15	+0.10	4	1534
09:21:56	40.15	40.20	40.15	+0.10	2	1530
09:21:56	40.05	40.15	40.15	+0.10	37	1528
09:21:54	40.05	40.15	40.05	0	1	1491
09:21:33	40.10	40.15	40.10	+0.05	1	1490
09:21:30	40.05	40.10	40.10	+0.05	1	1489
09:21:06	40.05	40.15	40.15	+0.10	1	1488
09:21:05	40.15	40.20	40.15	+0.10	11	1487
09:21:04	40.15	40.20	40.20	+0.15	2	1476
09:20:55	40.10	40.15	40.15	+0.10	8	1474
09:20:25	40.10	40.15	40.10	+0.05	1	1466
09:20:02	40.10	40.15	40.15	+0.10	1	1465
09:19:55	40.10	40.15	40.10	+0.05	5	1464
09:19:46	40.10	40.15	40.10	+0.05	1	1459
09:19:39	40.10	40.15	40.10	+0.05	1	1458
09:19:22	40.05	40.10	40.10	+0.05	2	1457
09:19:21	40.05	40.10	40.10	+0.05	1	1455
09:19:15	40.05	40.10	40.10	+0.05	1	1454
09:18:54	40.05	40.10	40.10	+0.05	1	1453
09:18:43	40.10	40.20	40.10	+0.05	2	1452
09:18:41	40.10	40.15	40.15	+0.10	1	1450
09:18:40	40.10	40.15	40.10	+0.05	1	1449
09:18:12	40.05	40.10	40.10	+0.05	1	1448
09:18:05	40.10	40.15	40.10	+0.05	1	1447
09:17:59	40.15	40.25	40.15	+0.10	11	1446
09:17:59	40.20	40.25	40.20	+0.15	6	1435
09:17:59	40.15	40.20	40.20	+0.15	4	1429
09:17:51	40.15	40.20	40.15	+0.10	1	1425
09:17:50	40.15	40.20	40.15	+0.10	1	1424
09:17:37	40.15	40.20	40.15	+0.10	2	1423
09:17:21	40.15	40.20	40.15	+0.10	1	1421
09:17:21	40.15	40.20	40.15	+0.10	1	1420
09:17:21	40.15	40.20	40.15	+0.10	15	1419
09:17:21	40.15	40.20	40.15	+0.10	1	1404
09:17:21	40.15	40.20	40.15	+0.10	10	1403
09:17:21	40.15	40.20	40.15	+0.10	2	1393
09:17:21	40.15	40.20	40.15	+0.10	2	1391
09:17:21	40.15	40.20	40.15	+0.10	3	1389
09:17:21	40.10	40.15	40.15	+0.10	2	1386
09:17:20	40.20	40.25	40.20	+0.15	31	1384
09:17:20	40.15	40.20	40.20	+0.15	7	1353
09:17:06	40.10	40.15	40.15	+0.10	1	1346
09:17:06	40.10	40.15	40.15	+0.10	1	1345
09:17:04	40.10	40.15	40.15	+0.10	2	1344
09:17:04	40.10	40.15	40.15	+0.10	1	1342
09:17:02	40.10	40.15	40.10	+0.05	5	1341
09:17:02	40.10	40.15	40.15	+0.10	1	1336
09:16:55	40.10	40.15	40.10	+0.05	2	1335
09:16:55	40.05	40.10	40.10	+0.05	5	1333
09:16:54	40.05	40.10	40.10	+0.05	1	1328
09:16:13	40.00	40.05	40.05	0	1	1327
09:15:45	39.95	40.00	40.00	-0.05	13	1326
09:15:45	39.95	40.00	40.00	-0.05	4	1313
09:15:43	39.90	39.95	39.95	-0.10	1	1309
09:15:36	39.90	39.95	39.95	-0.10	1	1308
09:15:22	39.90	39.95	39.90	-0.15	2	1307
09:15:11	39.90	40.00	39.85	-0.20	4	1305
09:15:11	39.90	40.00	39.90	-0.15	6	1301
09:15:09	39.90	40.00	40.00	-0.05	5	1295
09:15:05	39.85	39.95	39.95	-0.10	2	1290
09:14:56	39.85	39.90	39.90	-0.15	2	1288
09:14:53	39.85	39.90	39.90	-0.15	2	1286
09:14:52	39.95	40.00	39.85	-0.20	17	1284
09:14:52	39.95	40.00	39.90	-0.15	19	1267
09:14:52	39.95	40.00	39.95	-0.10	4	1248
09:14:33	39.90	39.95	39.95	-0.10	1	1244
09:14:29	39.90	39.95	39.90	-0.15	1	1243
09:14:05	39.90	40.00	39.90	-0.15	1	1242
09:14:03	39.85	39.95	39.95	-0.10	5	1241
09:14:00	39.90	39.95	39.85	-0.20	1	1236
09:14:00	39.90	39.95	39.90	-0.15	1	1235
09:13:56	39.85	39.90	39.90	-0.15	1	1234
09:13:55	39.85	39.95	39.85	-0.20	1	1233
09:13:48	39.85	39.90	39.90	-0.15	1	1232
09:13:47	39.90	39.95	39.90	-0.15	1	1231
09:13:42	39.90	39.95	39.90	-0.15	5	1230
09:13:20	39.90	40.00	39.85	-0.20	3	1225
09:13:20	39.90	40.00	39.90	-0.15	10	1222
09:13:20	39.90	39.95	39.90	-0.15	1	1212
09:13:20	39.85	39.90	39.90	-0.15	28	1211
09:13:20	39.95	40.00	39.90	-0.15	13	1183
09:13:20	39.95	40.00	39.95	-0.10	9	1170
09:13:18	39.95	40.00	39.95	-0.10	1	1161
09:13:13	39.95	40.00	39.95	-0.10	1	1160
09:13:10	39.95	40.00	39.95	-0.10	1	1159
09:13:02	39.95	40.00	39.95	-0.10	5	1158
09:13:02	40.00	40.05	40.00	-0.05	4	1153
09:13:02	40.00	40.05	40.00	-0.05	10	1149
09:13:00	40.00	40.05	40.00	-0.05	1	1139
09:12:57	40.00	40.05	40.00	-0.05	1	1138
09:12:51	40.00	40.05	40.00	-0.05	1	1137
09:12:51	40.00	40.05	40.00	-0.05	3	1136
09:12:51	40.00	40.05	40.00	-0.05	12	1133
09:12:44	40.00	40.05	40.00	-0.05	2	1121
09:12:43	40.00	40.05	40.00	-0.05	5	1119
09:12:43	40.00	40.05	40.00	-0.05	1	1114
09:12:41	40.00	40.05	40.00	-0.05	1	1113
09:12:36	40.00	40.05	40.00	-0.05	1	1112
09:12:24	40.00	40.05	40.00	-0.05	1	1111
09:12:24	40.00	40.05	40.00	-0.05	1	1110
09:12:20	40.00	40.05	40.00	-0.05	1	1109
09:12:15	40.00	40.05	40.00	-0.05	1	1108
09:12:13	40.05	40.10	40.05	0	31	1107
09:12:13	40.05	40.10	40.05	0	1	1076
09:12:09	40.05	40.10	40.05	0	1	1075
09:12:06	40.05	40.10	40.05	0	2	1074
09:12:06	40.05	40.10	40.10	+0.05	2	1072
09:11:38	40.05	40.10	40.10	+0.05	1	1070
09:11:28	40.05	40.10	40.10	+0.05	1	1069
09:11:25	40.10	40.15	40.10	+0.05	8	1068
09:11:25	40.10	40.15	40.10	+0.05	2	1060
09:11:09	40.10	40.15	40.10	+0.05	2	1058
09:11:08	40.10	40.15	40.10	+0.05	1	1056
09:11:08	40.10	40.15	40.10	+0.05	1	1055
09:10:25	40.05	40.10	40.10	+0.05	2	1054
09:10:15	40.05	40.10	40.10	+0.05	1	1052
09:10:12	40.05	40.10	40.10	+0.05	1	1051
09:10:11	40.05	40.10	40.10	+0.05	1	1050
09:10:09	40.05	40.10	40.10	+0.05	1	1049
09:10:08	40.05	40.10	40.10	+0.05	1	1048
09:10:07	40.05	40.10	40.10	+0.05	1	1047
09:10:06	40.05	40.10	40.10	+0.05	2	1046
09:10:04	40.05	40.10	40.10	+0.05	1	1044
09:10:01	40.05	40.10	40.10	+0.05	2	1043
09:09:58	40.05	40.10	40.10	+0.05	1	1041
09:09:57	40.05	40.10	40.05	0	1	1040
09:09:43	40.05	40.10	40.10	+0.05	1	1039
09:09:39	40.05	40.10	40.10	+0.05	4	1038
09:09:35	40.05	40.10	40.05	0	2	1034
09:09:26	40.05	40.10	40.05	0	1	1032
09:09:25	40.05	40.10	40.05	0	1	1031
09:09:23	40.05	40.10	40.05	0	1	1030
09:09:22	40.05	40.10	40.10	+0.05	1	1029
09:09:21	40.05	40.10	40.05	0	1	1028
09:09:19	40.05	40.10	40.05	0	1	1027
09:09:15	40.05	40.10	40.05	0	2	1026
09:09:00	40.05	40.10	40.10	+0.05	5	1024
09:08:42	40.05	40.10	40.10	+0.05	1	1019
09:08:35	40.10	40.15	40.10	+0.05	32	1018
09:08:35	40.15	40.20	40.15	+0.10	24	986
09:08:35	40.20	40.25	40.20	+0.15	38	962
09:08:35	40.20	40.25	40.20	+0.15	2	924
09:08:35	40.20	40.25	40.20	+0.15	1	922
09:08:35	40.20	40.25	40.20	+0.15	7	921
09:08:35	40.20	40.25	40.20	+0.15	1	914
09:08:31	40.20	40.25	40.25	+0.20	2	913
09:08:04	40.20	40.25	40.25	+0.20	1	911
09:07:25	40.20	40.25	40.20	+0.15	1	910
09:07:22	40.20	40.25	40.25	+0.20	1	909
09:07:10	40.20	40.25	40.20	+0.15	1	908
09:07:07	40.20	40.25	40.20	+0.15	1	907
09:06:48	40.15	40.20	40.20	+0.15	1	906
09:06:48	40.15	40.20	40.20	+0.15	2	905
09:06:43	40.20	40.25	40.20	+0.15	2	903
09:06:40	40.20	40.25	40.20	+0.15	1	901
09:06:35	40.20	40.25	40.20	+0.15	2	900
09:06:27	40.20	40.25	40.20	+0.15	1	898
09:06:22	40.15	40.20	40.20	+0.15	2	897
09:06:20	40.15	40.20	40.15	+0.10	8	895
09:06:12	40.15	40.25	40.15	+0.10	1	887
09:06:10	40.15	40.25	40.15	+0.10	1	886
09:06:07	40.15	40.25	40.25	+0.20	1	885
09:06:00	40.20	40.25	40.20	+0.15	31	884
09:06:00	40.25	40.30	40.25	+0.20	1	853
09:06:00	40.25	40.30	40.25	+0.20	16	852
09:05:35	40.25	40.30	40.30	+0.25	1	836
09:05:33	40.30	40.35	40.30	+0.25	1	835
09:05:25	40.25	40.35	40.35	+0.30	3	834
09:05:22	40.30	40.35	40.30	+0.25	1	831
09:05:17	40.25	40.35	40.35	+0.30	2	830
09:05:17	40.25	40.30	40.30	+0.25	3	828
09:05:08	40.25	40.30	40.30	+0.25	2	825
09:05:07	40.25	40.30	40.30	+0.25	1	823
09:05:01	40.30	40.35	40.30	+0.25	1	822
09:04:59	40.30	40.35	40.30	+0.25	1	821
09:04:58	40.30	40.35	40.30	+0.25	1	820
09:04:57	40.30	40.35	40.30	+0.25	18	819
09:04:57	40.30	40.35	40.30	+0.25	1	801
09:04:56	40.30	40.35	40.35	+0.30	2	800
09:04:51	40.30	40.35	40.30	+0.25	1	798
09:04:49	40.30	40.35	40.35	+0.30	1	797
09:04:48	40.30	40.35	40.35	+0.30	1	796
09:04:48	40.30	40.35	40.35	+0.30	2	795
09:04:47	40.30	40.35	40.35	+0.30	2	793
09:04:44	40.30	40.35	40.35	+0.30	1	791
09:04:41	40.30	40.35	40.35	+0.30	1	790
09:04:40	40.30	40.35	40.35	+0.30	3	789
09:04:40	40.30	40.35	40.35	+0.30	1	786
09:04:39	40.30	40.35	40.35	+0.30	2	785
09:04:38	40.30	40.35	40.35	+0.30	1	783
09:04:37	40.30	40.35	40.35	+0.30	1	782
09:04:35	40.30	40.35	40.35	+0.30	2	781
09:04:34	40.30	40.35	40.35	+0.30	1	779
09:04:33	40.30	40.35	40.35	+0.30	1	778
09:04:31	40.30	40.35	40.35	+0.30	2	777
09:04:31	40.30	40.35	40.30	+0.25	1	775
09:04:31	40.35	40.40	40.35	+0.30	2	774
09:04:30	40.30	40.40	40.40	+0.35	1	772
09:04:30	40.30	40.40	40.40	+0.35	1	771
09:04:30	40.30	40.40	40.40	+0.35	1	770
09:04:30	40.30	40.40	40.40	+0.35	1	769
09:04:29	40.35	40.40	40.35	+0.30	4	768
09:04:27	40.35	40.40	40.40	+0.35	1	764
09:04:26	40.35	40.40	40.40	+0.35	2	763
09:04:18	40.35	40.40	40.40	+0.35	1	761
09:04:18	40.35	40.40	40.45	+0.40	7	760
09:04:18	40.35	40.40	40.40	+0.35	13	753
09:04:14	40.25	40.35	40.35	+0.30	1	740
09:04:13	40.25	40.35	40.35	+0.30	1	739
09:04:13	40.25	40.30	40.35	+0.30	10	738
09:04:13	40.25	40.30	40.30	+0.25	16	728
09:04:12	40.30	40.35	40.30	+0.25	5	712
09:04:12	40.30	40.35	40.30	+0.25	1	707
09:04:12	40.30	40.35	40.30	+0.25	2	706
09:04:12	40.30	40.35	40.30	+0.25	8	704
09:04:12	40.30	40.35	40.30	+0.25	5	696
09:04:11	40.30	40.35	40.35	+0.30	1	691
09:04:09	40.30	40.35	40.35	+0.30	1	690
09:04:06	40.30	40.35	40.35	+0.30	2	689
09:04:05	40.30	40.35	40.35	+0.30	1	687
09:04:03	40.30	40.35	40.35	+0.30	2	686
09:04:03	40.30	40.35	40.35	+0.30	1	684
09:04:03	40.30	40.35	40.35	+0.30	1	683
09:04:01	40.30	40.35	40.35	+0.30	1	682
09:04:00	40.30	40.35	40.35	+0.30	1	681
09:03:58	40.30	40.35	40.35	+0.30	1	680
09:03:58	40.30	40.35	40.35	+0.30	1	679
09:03:58	40.30	40.35	40.35	+0.30	1	678
09:03:57	40.30	40.35	40.35	+0.30	1	677
09:03:56	40.30	40.35	40.35	+0.30	1	676
09:03:56	40.30	40.35	40.35	+0.30	1	675
09:03:48	40.35	40.40	40.35	+0.30	4	674
09:03:48	40.35	40.40	40.40	+0.35	1	670
09:03:48	40.35	40.40	40.40	+0.35	1	669
09:03:48	40.35	40.40	40.40	+0.35	1	668
09:03:46	40.35	40.40	40.35	+0.30	1	667
09:03:46	40.35	40.40	40.35	+0.30	1	666
09:03:46	40.35	40.45	40.35	+0.30	15	665
09:03:46	40.40	40.45	40.40	+0.35	3	650
09:03:46	40.35	40.40	40.40	+0.35	1	647
09:03:46	40.35	40.40	40.40	+0.35	1	646
09:03:46	40.35	40.40	40.40	+0.35	1	645
09:03:45	40.35	40.40	40.40	+0.35	1	644
09:03:44	40.35	40.40	40.40	+0.35	1	643
09:03:44	40.35	40.40	40.40	+0.35	1	642
09:03:41	40.35	40.40	40.40	+0.35	5	641
09:03:37	40.35	40.40	40.40	+0.35	1	636
09:03:35	40.35	40.40	40.40	+0.35	2	635
09:03:31	40.30	40.35	40.35	+0.30	1	633
09:03:30	40.30	40.35	40.35	+0.30	1	632
09:03:29	40.30	40.35	40.35	+0.30	1	631
09:03:27	40.30	40.35	40.35	+0.30	1	630
09:03:26	40.30	40.35	40.35	+0.30	1	629
09:03:20	40.30	40.35	40.30	+0.25	6	628
09:03:20	40.25	40.30	40.30	+0.25	1	622
09:03:19	40.30	40.35	40.30	+0.25	1	621
09:03:19	40.25	40.30	40.30	+0.25	2	620
09:03:19	40.30	40.35	40.30	+0.25	1	618
09:03:19	40.30	40.35	40.30	+0.25	1	617
09:03:19	40.30	40.35	40.30	+0.25	5	616
09:03:19	40.30	40.35	40.30	+0.25	1	611
09:03:19	40.20	40.30	40.30	+0.25	3	610
09:03:18	40.20	40.30	40.30	+0.25	1	607
09:03:18	40.25	40.30	40.25	+0.20	8	606
09:03:18	40.25	40.35	40.25	+0.20	1	598
09:03:18	40.25	40.35	40.25	+0.20	1	597
09:03:18	40.25	40.35	40.35	+0.30	1	596
09:03:17	40.25	40.30	40.30	+0.25	4	595
09:03:14	40.25	40.30	40.30	+0.25	1	591
09:03:12	40.25	40.30	40.25	+0.20	1	590
09:03:11	40.20	40.25	40.25	+0.20	2	589
09:03:11	40.20	40.25	40.25	+0.20	1	587
09:03:09	40.20	40.25	40.25	+0.20	1	586
09:03:09	40.20	40.25	40.25	+0.20	3	585
09:03:08	40.25	40.30	40.25	+0.20	4	582
09:03:08	40.20	40.25	40.25	+0.20	1	578
09:03:07	40.20	40.25	40.25	+0.20	1	577
09:03:07	40.20	40.25	40.25	+0.20	1	576
09:03:06	40.20	40.25	40.25	+0.20	1	575
09:03:04	40.20	40.25	40.25	+0.20	1	574
09:03:00	40.20	40.25	40.20	+0.15	2	573
09:02:57	40.10	40.15	40.20	+0.15	1	571
09:02:57	40.10	40.15	40.15	+0.10	1	570
09:02:57	40.10	40.15	40.15	+0.10	1	569
09:02:57	40.10	40.15	40.15	+0.10	3	568
09:02:56	40.15	40.20	40.15	+0.10	5	565
09:02:56	40.15	40.20	40.15	+0.10	3	560
09:02:55	40.15	40.25	40.15	+0.10	2	557
09:02:55	40.15	40.25	40.15	+0.10	8	555
09:02:55	40.20	40.25	40.20	+0.15	2	547
09:02:52	40.20	40.25	40.20	+0.15	2	545
09:02:51	40.15	40.25	40.15	+0.10	2	543
09:02:48	40.15	40.25	40.15	+0.10	2	541
09:02:47	40.15	40.20	40.25	+0.20	1	539
09:02:47	40.15	40.20	40.20	+0.15	1	538
09:02:44	40.10	40.15	40.15	+0.10	1	537
09:02:38	40.05	40.10	40.25	+0.20	2	536
09:02:38	40.05	40.10	40.20	+0.15	2	534
09:02:38	40.05	40.10	40.15	+0.10	5	532
09:02:38	40.05	40.10	40.10	+0.05	1	527
09:02:36	40.00	40.05	40.15	+0.10	1	526
09:02:36	40.00	40.05	40.05	0	2	525
09:02:36	40.00	40.05	40.05	0	2	523
09:02:35	40.00	40.05	40.05	0	1	521
09:02:32	40.05	40.10	40.05	0	5	520
09:02:32	40.05	40.10	40.05	0	5	515
09:02:32	40.05	40.10	40.10	+0.05	1	510
09:02:31	40.10	40.15	40.10	+0.05	14	509
09:02:31	40.10	40.15	40.10	+0.05	10	495
09:02:31	40.10	40.15	40.10	+0.05	10	485
09:02:31	40.10	40.15	40.15	+0.10	1	475
09:02:31	40.15	40.20	40.15	+0.10	4	474
09:02:31	40.15	40.20	40.15	+0.10	2	470
09:02:31	40.20	40.25	40.20	+0.15	41	468
09:02:31	40.20	40.30	40.20	+0.15	17	427
09:02:31	40.20	40.30	40.20	+0.15	10	410
09:02:30	40.20	40.30	40.30	+0.25	1	400
09:02:29	40.25	40.35	40.25	+0.20	7	399
09:02:29	40.25	40.40	40.25	+0.20	5	392
09:02:29	40.25	40.40	40.25	+0.20	35	387
09:02:29	40.30	40.45	40.25	+0.20	1	352
09:02:29	40.30	40.45	40.30	+0.25	1	351
09:02:28	40.35	40.50	40.35	+0.30	5	350
09:02:28	40.40	40.50	40.40	+0.35	4	345
09:02:28	40.50	40.55	40.50	+0.45	1	341
09:02:27	40.50	40.60	40.50	+0.45	3	340
09:02:27	40.40	40.45	40.45	+0.40	18	337
09:02:27	40.55	40.65	40.50	+0.45	9	319
09:02:27	40.55	40.65	40.55	+0.50	2	310
09:02:27	40.55	40.65	40.65	+0.60	3	308
09:02:24	40.50	40.60	40.65	+0.60	3	305
09:02:24	40.50	40.60	40.60	+0.55	2	302
09:02:22	40.50	40.60	40.60	+0.55	1	300
09:02:21	40.50	40.60	40.50	+0.45	1	299
09:02:20	40.40	40.55	40.55	+0.50	1	298
09:02:19	40.40	40.50	40.50	+0.45	2	297
09:02:18	40.35	40.50	40.50	+0.45	1	295
09:02:16	40.35	40.50	40.50	+0.45	5	294
09:02:13	40.35	40.50	40.50	+0.45	1	289
09:02:13	40.40	40.50	40.40	+0.35	1	288
09:02:13	40.40	40.50	40.50	+0.45	1	287
09:02:10	40.40	40.50	40.50	+0.45	1	286
09:02:07	40.35	40.50	40.50	+0.45	9	285
09:02:07	40.35	40.45	40.45	+0.40	1	276
09:02:07	40.30	40.40	40.40	+0.35	4	275
09:02:07	40.25	40.35	40.35	+0.30	2	271
09:02:07	40.25	40.30	40.30	+0.25	9	269
09:02:07	--	--	40.25	+0.20	260	260

　

其他人也逛...

揪愛儲值-儲值3, 500元送35加碼金

統一超商10000元虛擬商品卡

大潤發5000元即享券(餘額型)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

HITACHI日立 7公升舒適節電除濕機 RD-14FR

AirPods 4 主動式降噪款

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

Apple iPhone 16 (128G)

3M細滑牙線棒(150支)-附贈隨身盒

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

Google TV Streamer (4K)

MyCard 2000點虛擬點數卡

SK-II 青春露(330ml)

SAMSUNG Galaxy A55 5G (8G/256G)

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

揪愛儲值-儲值3, 500元送35加碼金

統一超商10000元虛擬商品卡

大潤發5000元即享券(餘額型)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

HITACHI日立 7公升舒適節電除濕機 RD-14FR

AirPods 4 主動式降噪款

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

Apple iPhone 16 (128G)

台積電鴻海宏達電群創廣達統一緯創網家技嘉陽明萬海

人氣股市議題－PChome新聞

過年換新鈔股市新聞儲能概念股封關日賣股票什麼時後入帳戰爭概念股降息概念股除權息

我的自選股

即時重大訊息

‧期交所2/3開紅盤新增小型雙鴻...

加密貨幣

比特幣BTC	99153.81	-3,248.99	-3.17%
以太幣ETH	3071.60	-227.22	-6.89%
瑞波幣XRP	2.78	-0.26	-8.41%
比特幣現金BCH	393.11	-31.13	-7.34%
萊特幣LTC	114.44	-13.57	-10.60%
卡達幣ADA	0.862032	-0.08	-8.51%
波場幣TRX	0.238005	-0.02	-6.19%
恆星幣XLM	0.377134	-0.04	-8.92%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.