最新[公告] 虹堡:公告本公司115年第二季合併財務報告董事會預計召開日期為115年08月11日熱門[公告] 矽格:公告本公司買回庫藏股已執行完畢

更新報價

敬　鵬 (2355) 電子零組件業上市

38.25 ▲+1.60 +4.37% 1.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.60	3,721	38.20	19	38.25	11	36.50	38.75	36.30	36.65

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	38.20	38.25	38.25	+1.60	3	3721
13:30:00	38.25	38.30	38.25	+1.60	135	3718
13:24:54	38.10	38.20	38.20	+1.55	1	3583
13:24:46	38.15	38.20	38.15	+1.50	2	3582
13:24:46	38.05	38.15	38.15	+1.50	2	3580
13:24:17	38.05	38.20	38.05	+1.40	1	3578
13:24:17	38.05	38.15	38.15	+1.50	3	3577
13:24:17	38.05	38.15	38.15	+1.50	1	3574
13:24:09	38.05	38.20	38.05	+1.40	1	3573
13:24:09	38.10	38.20	38.10	+1.45	12	3572
13:24:09	38.10	38.20	38.10	+1.45	1	3560
13:24:07	38.10	38.20	38.20	+1.55	2	3559
13:23:53	38.15	38.20	38.15	+1.50	1	3557
13:23:52	38.10	38.15	38.15	+1.50	1	3556
13:23:49	38.10	38.15	38.15	+1.50	1	3555
13:23:47	38.10	38.15	38.15	+1.50	1	3554
13:23:47	38.10	38.15	38.15	+1.50	1	3553
13:23:27	38.10	38.15	38.10	+1.45	1	3552
13:23:25	38.10	38.15	38.10	+1.45	4	3551
13:23:12	38.10	38.15	38.15	+1.50	1	3547
13:23:10	38.10	38.15	38.15	+1.50	1	3546
13:22:44	38.10	38.15	38.10	+1.45	1	3545
13:22:36	38.10	38.15	38.15	+1.50	1	3544
13:22:14	38.10	38.15	38.15	+1.50	1	3543
13:22:11	38.10	38.15	38.10	+1.45	1	3542
13:22:11	38.10	38.15	38.10	+1.45	1	3541
13:22:11	38.10	38.15	38.10	+1.45	1	3540
13:22:05	38.10	38.15	38.10	+1.45	1	3539
13:21:37	38.05	38.15	38.05	+1.40	1	3538
13:21:37	38.05	38.15	38.05	+1.40	1	3537
13:21:35	38.10	38.20	38.10	+1.45	21	3536
13:21:21	38.10	38.15	38.15	+1.50	1	3515
13:21:06	38.10	38.20	38.10	+1.45	1	3514
13:21:04	38.10	38.20	38.20	+1.55	1	3513
13:21:04	38.15	38.20	38.15	+1.50	5	3512
13:20:41	38.10	38.20	38.20	+1.55	1	3507
13:20:30	38.10	38.15	38.10	+1.45	1	3506
13:20:28	38.15	38.20	38.15	+1.50	1	3505
13:20:28	38.10	38.15	38.15	+1.50	2	3504
13:20:28	38.10	38.15	38.15	+1.50	1	3502
13:20:28	38.10	38.15	38.15	+1.50	3	3501
13:20:00	38.10	38.15	38.15	+1.50	2	3498
13:19:50	38.15	38.20	38.15	+1.50	1	3496
13:19:13	38.10	38.20	38.10	+1.45	1	3495
13:19:12	38.10	38.20	38.20	+1.55	1	3494
13:18:49	38.15	38.20	38.15	+1.50	5	3493
13:18:40	38.10	38.15	38.15	+1.50	1	3488
13:18:40	38.10	38.15	38.15	+1.50	1	3487
13:18:39	38.10	38.15	38.10	+1.45	1	3486
13:18:39	38.15	38.20	38.15	+1.50	1	3485
13:18:33	38.15	38.20	38.15	+1.50	1	3484
13:18:33	38.15	38.20	38.15	+1.50	1	3483
13:18:33	38.10	38.15	38.15	+1.50	1	3482
13:18:25	38.10	38.15	38.15	+1.50	1	3481
13:18:09	38.10	38.15	38.15	+1.50	2	3480
13:18:06	38.10	38.15	38.15	+1.50	1	3478
13:17:49	38.10	38.15	38.10	+1.45	1	3477
13:17:47	38.10	38.15	38.15	+1.50	1	3476
13:17:28	38.15	38.20	38.15	+1.50	2	3475
13:17:27	38.10	38.15	38.15	+1.50	1	3473
13:17:27	38.10	38.15	38.15	+1.50	21	3472
13:17:23	38.10	38.15	38.10	+1.45	1	3451
13:17:20	38.10	38.15	38.15	+1.50	1	3450
13:17:20	38.10	38.15	38.15	+1.50	1	3449
13:17:10	38.10	38.15	38.10	+1.45	6	3448
13:17:00	38.10	38.15	38.15	+1.50	1	3442
13:16:35	38.10	38.15	38.10	+1.45	1	3441
13:16:34	38.10	38.15	38.10	+1.45	1	3440
13:16:34	38.10	38.15	38.10	+1.45	14	3439
13:16:25	38.10	38.15	38.10	+1.45	1	3425
13:16:23	38.10	38.15	38.15	+1.50	2	3424
13:15:53	38.10	38.15	38.15	+1.50	1	3422
13:15:34	38.10	38.15	38.15	+1.50	1	3421
13:15:21	38.10	38.15	38.15	+1.50	5	3420
13:15:21	38.10	38.15	38.15	+1.50	2	3415
13:14:56	38.10	38.15	38.15	+1.50	2	3413
13:14:39	38.10	38.15	38.15	+1.50	1	3411
13:14:37	38.10	38.15	38.15	+1.50	1	3410
13:14:23	38.10	38.15	38.10	+1.45	2	3409
13:14:11	38.10	38.15	38.10	+1.45	2	3407
13:14:10	38.10	38.15	38.10	+1.45	1	3405
13:14:08	38.10	38.15	38.15	+1.50	2	3404
13:14:08	38.10	38.15	38.15	+1.50	4	3402
13:14:00	38.10	38.15	38.10	+1.45	2	3398
13:13:52	38.10	38.15	38.10	+1.45	1	3396
13:13:49	38.10	38.15	38.15	+1.50	1	3395
13:13:49	38.10	38.15	38.10	+1.45	2	3394
13:13:41	38.10	38.15	38.15	+1.50	1	3392
13:13:31	38.10	38.15	38.15	+1.50	1	3391
13:13:21	38.10	38.15	38.15	+1.50	2	3390
13:13:02	38.10	38.15	38.15	+1.50	1	3388
13:12:40	38.10	38.15	38.10	+1.45	1	3387
13:12:37	38.10	38.15	38.10	+1.45	1	3386
13:12:34	38.10	38.15	38.15	+1.50	1	3385
13:11:45	38.10	38.15	38.15	+1.50	1	3384
13:11:37	38.10	38.15	38.15	+1.50	1	3383
13:11:03	38.10	38.15	38.15	+1.50	2	3382
13:11:00	38.10	38.15	38.15	+1.50	1	3380
13:10:59	38.10	38.15	38.15	+1.50	1	3379
13:10:41	38.10	38.15	38.10	+1.45	1	3378
13:10:41	38.10	38.15	38.10	+1.45	1	3377
13:10:39	38.10	38.15	38.15	+1.50	3	3376
13:10:36	38.10	38.15	38.10	+1.45	1	3373
13:10:34	38.10	38.15	38.10	+1.45	1	3372
13:10:32	38.10	38.15	38.10	+1.45	12	3371
13:09:09	38.10	38.15	38.10	+1.45	1	3359
13:09:06	38.10	38.15	38.15	+1.50	1	3358
13:09:06	38.10	38.15	38.10	+1.45	1	3357
13:07:56	38.05	38.10	38.10	+1.45	1	3356
13:07:56	38.05	38.10	38.10	+1.45	14	3355
13:07:29	38.05	38.10	38.05	+1.40	1	3341
13:07:26	38.05	38.10	38.10	+1.45	2	3340
13:07:16	38.05	38.10	38.05	+1.40	1	3338
13:06:44	38.05	38.10	38.10	+1.45	2	3337
13:06:33	38.05	38.10	38.10	+1.45	1	3335
13:06:13	38.05	38.10	38.05	+1.40	2	3334
13:06:10	38.05	38.10	38.05	+1.40	1	3332
13:06:08	38.05	38.10	38.10	+1.45	1	3331
13:05:56	38.05	38.10	38.05	+1.40	2	3330
13:05:52	38.10	38.15	38.10	+1.45	2	3328
13:05:51	38.10	38.15	38.10	+1.45	2	3326
13:05:49	38.10	38.15	38.10	+1.45	2	3324
13:05:39	38.10	38.15	38.10	+1.45	1	3322
13:05:37	38.10	38.15	38.10	+1.45	1	3321
13:05:27	38.10	38.15	38.10	+1.45	2	3320
13:05:07	38.10	38.20	38.10	+1.45	2	3318
13:05:04	38.10	38.20	38.10	+1.45	2	3316
13:05:00	38.15	38.20	38.15	+1.50	1	3314
13:04:59	38.15	38.20	38.15	+1.50	2	3313
13:04:51	38.10	38.15	38.15	+1.50	1	3311
13:04:51	38.10	38.15	38.15	+1.50	5	3310
13:04:46	38.10	38.15	38.10	+1.45	1	3305
13:04:45	38.10	38.15	38.10	+1.45	2	3304
13:04:17	38.10	38.15	38.10	+1.45	2	3302
13:03:54	38.10	38.15	38.10	+1.45	2	3300
13:03:52	38.10	38.15	38.10	+1.45	1	3298
13:03:47	38.10	38.15	38.10	+1.45	2	3297
13:03:17	38.10	38.20	38.10	+1.45	1	3295
13:03:16	38.15	38.20	38.15	+1.50	2	3294
13:03:09	38.10	38.15	38.15	+1.50	1	3292
13:03:09	38.10	38.15	38.15	+1.50	1	3291
13:03:08	38.10	38.20	38.10	+1.45	1	3290
13:03:08	38.15	38.20	38.15	+1.50	5	3289
13:03:07	38.15	38.20	38.15	+1.50	2	3284
13:03:05	38.15	38.20	38.15	+1.50	2	3282
13:03:03	38.15	38.20	38.15	+1.50	2	3280
13:02:57	38.15	38.20	38.20	+1.55	1	3278
13:02:56	38.15	38.20	38.15	+1.50	1	3277
13:02:56	38.15	38.20	38.20	+1.55	1	3276
13:02:56	38.15	38.20	38.20	+1.55	1	3275
13:02:50	38.20	38.25	38.20	+1.55	1	3274
13:02:41	38.20	38.25	38.20	+1.55	1	3273
13:02:41	38.20	38.25	38.20	+1.55	2	3272
13:02:38	38.20	38.25	38.20	+1.55	2	3270
13:02:35	38.20	38.25	38.20	+1.55	1	3268
13:02:34	38.20	38.25	38.20	+1.55	2	3267
13:02:31	38.20	38.25	38.20	+1.55	2	3265
13:02:28	38.20	38.25	38.20	+1.55	2	3263
13:02:10	38.20	38.25	38.25	+1.60	2	3261
13:02:09	38.20	38.25	38.20	+1.55	1	3259
13:02:06	38.20	38.25	38.25	+1.60	1	3258
13:01:36	38.20	38.25	38.25	+1.60	2	3257
13:00:49	38.20	38.25	38.25	+1.60	1	3255
13:00:49	38.25	38.30	38.25	+1.60	1	3254
13:00:37	38.20	38.30	38.20	+1.55	2	3253
13:00:36	38.20	38.30	38.20	+1.55	1	3251
13:00:34	38.25	38.30	38.25	+1.60	2	3250
13:00:21	38.20	38.30	38.20	+1.55	2	3248
13:00:15	38.25	38.30	38.25	+1.60	1	3246
12:59:46	38.20	38.25	38.25	+1.60	2	3245
12:59:44	38.20	38.35	38.20	+1.55	1	3243
12:59:43	38.25	38.30	38.25	+1.60	2	3242
12:59:43	38.25	38.30	38.25	+1.60	2	3240
12:59:39	38.30	38.35	38.25	+1.60	1	3238
12:59:39	38.30	38.35	38.30	+1.65	1	3237
12:59:32	38.30	38.35	38.30	+1.65	2	3236
12:59:07	38.25	38.30	38.30	+1.65	1	3234
12:59:07	38.25	38.30	38.30	+1.65	1	3233
12:58:57	38.25	38.35	38.25	+1.60	1	3232
12:58:57	38.25	38.30	38.30	+1.65	1	3231
12:58:52	38.25	38.35	38.35	+1.70	1	3230
12:58:21	38.25	38.30	38.30	+1.65	1	3229
12:58:17	38.25	38.30	38.30	+1.65	2	3228
12:58:16	38.25	38.30	38.30	+1.65	1	3226
12:58:16	38.25	38.30	38.30	+1.65	1	3225
12:58:15	38.25	38.30	38.30	+1.65	1	3224
12:57:53	38.25	38.30	38.30	+1.65	1	3223
12:57:44	38.25	38.35	38.25	+1.60	1	3222
12:57:42	38.25	38.30	38.30	+1.65	1	3221
12:57:18	38.20	38.30	38.20	+1.55	2	3220
12:57:18	38.20	38.30	38.20	+1.55	2	3218
12:57:15	38.25	38.35	38.25	+1.60	1	3216
12:57:15	38.25	38.30	38.25	+1.60	2	3215
12:57:14	38.30	38.35	38.30	+1.65	1	3213
12:57:14	38.30	38.35	38.30	+1.65	1	3212
12:56:37	38.25	38.30	38.30	+1.65	1	3211
12:56:19	38.25	38.30	38.30	+1.65	1	3210
12:56:19	38.25	38.30	38.30	+1.65	3	3209
12:56:16	38.25	38.35	38.25	+1.60	1	3206
12:56:11	38.25	38.30	38.30	+1.65	1	3205
12:56:05	38.25	38.35	38.25	+1.60	1	3204
12:56:03	38.25	38.30	38.30	+1.65	1	3203
12:55:57	38.25	38.30	38.30	+1.65	1	3202
12:55:52	38.25	38.30	38.30	+1.65	1	3201
12:55:42	38.25	38.35	38.25	+1.60	1	3200
12:55:42	38.25	38.35	38.25	+1.60	2	3199
12:55:42	38.25	38.35	38.25	+1.60	2	3197
12:53:31	38.25	38.35	38.25	+1.60	1	3195
12:53:31	38.25	38.30	38.30	+1.65	1	3194
12:52:50	38.25	38.30	38.30	+1.65	2	3193
12:52:49	38.30	38.35	38.30	+1.65	3	3191
12:52:47	38.30	38.35	38.30	+1.65	1	3188
12:52:47	38.30	38.35	38.30	+1.65	2	3187
12:52:47	38.30	38.35	38.30	+1.65	2	3185
12:52:43	38.30	38.35	38.30	+1.65	2	3183
12:52:43	38.30	38.35	38.30	+1.65	2	3181
12:52:11	38.30	38.40	38.30	+1.65	1	3179
12:52:11	38.35	38.40	38.35	+1.70	4	3178
12:51:09	38.30	38.40	38.30	+1.65	1	3174
12:51:09	38.35	38.40	38.35	+1.70	9	3173
12:51:09	38.35	38.40	38.35	+1.70	5	3164
12:50:50	38.35	38.40	38.35	+1.70	1	3159
12:50:50	38.35	38.40	38.40	+1.75	3	3158
12:50:43	38.35	38.40	38.40	+1.75	1	3155
12:48:21	38.30	38.35	38.35	+1.70	1	3154
12:47:44	38.25	38.35	38.35	+1.70	7	3153
12:47:44	38.25	38.35	38.35	+1.70	2	3146
12:46:20	38.25	38.30	38.30	+1.65	1	3144
12:46:12	38.20	38.30	38.30	+1.65	1	3143
12:46:12	38.20	38.30	38.30	+1.65	6	3142
12:46:05	38.15	38.20	38.20	+1.55	1	3136
12:45:30	38.20	38.30	38.20	+1.55	3	3135
12:45:30	38.20	38.30	38.20	+1.55	1	3132
12:45:28	38.25	38.30	38.25	+1.60	1	3131
12:45:08	38.30	38.35	38.30	+1.65	2	3130
12:44:54	38.20	38.30	38.30	+1.65	1	3128
12:44:03	38.20	38.30	38.30	+1.65	1	3127
12:44:03	38.20	38.30	38.30	+1.65	1	3126
12:43:44	38.20	38.35	38.20	+1.55	1	3125
12:43:38	38.20	38.30	38.30	+1.65	2	3124
12:43:30	38.20	38.30	38.30	+1.65	2	3122
12:43:30	38.20	38.30	38.30	+1.65	1	3120
12:43:30	38.20	38.25	38.25	+1.60	1	3119
12:42:28	38.15	38.20	38.20	+1.55	1	3118
12:42:28	38.15	38.20	38.20	+1.55	1	3117
12:39:22	38.20	38.30	38.20	+1.55	1	3116
12:39:18	38.20	38.30	38.20	+1.55	1	3115
12:39:18	38.20	38.25	38.25	+1.60	1	3114
12:39:18	38.20	38.25	38.25	+1.60	5	3113
12:39:09	38.15	38.25	38.15	+1.50	2	3108
12:38:24	38.15	38.20	38.20	+1.55	1	3106
12:37:47	38.15	38.20	38.20	+1.55	1	3105
12:37:47	38.10	38.20	38.20	+1.55	1	3104
12:37:47	38.10	38.20	38.20	+1.55	1	3103
12:37:37	38.10	38.20	38.10	+1.45	1	3102
12:37:25	38.15	38.20	38.15	+1.50	2	3101
12:37:14	38.10	38.20	38.10	+1.45	1	3099
12:37:13	38.15	38.20	38.15	+1.50	9	3098
12:36:53	38.20	38.25	38.25	+1.60	1	3089
12:36:53	38.20	38.25	38.25	+1.60	1	3088
12:36:53	38.15	38.25	38.25	+1.60	1	3087
12:35:34	38.25	38.30	38.25	+1.60	1	3086
12:35:33	38.15	38.25	38.25	+1.60	1	3085
12:35:29	38.20	38.25	38.25	+1.60	1	3084
12:34:47	38.20	38.25	38.20	+1.55	1	3083
12:34:44	38.15	38.25	38.15	+1.50	1	3082
12:34:44	38.20	38.25	38.20	+1.55	6	3081
12:34:36	38.25	38.35	38.25	+1.60	5	3075
12:34:34	38.25	38.35	38.25	+1.60	1	3070
12:34:34	38.25	38.35	38.25	+1.60	2	3069
12:34:34	38.25	38.35	38.25	+1.60	1	3067
12:34:34	38.30	38.40	38.30	+1.65	31	3066
12:34:34	38.30	38.35	38.30	+1.65	1	3035
12:34:31	38.30	38.35	38.35	+1.70	5	3034
12:34:13	38.30	38.35	38.35	+1.70	1	3029
12:33:12	38.30	38.40	38.40	+1.75	1	3028
12:33:10	38.30	38.35	38.35	+1.70	1	3027
12:33:10	38.30	38.35	38.35	+1.70	1	3026
12:32:42	38.30	38.35	38.35	+1.70	1	3025
12:32:20	38.30	38.40	38.30	+1.65	1	3024
12:31:35	38.30	38.40	38.30	+1.65	1	3023
12:31:35	38.35	38.40	38.35	+1.70	2	3022
12:31:12	38.35	38.40	38.35	+1.70	3	3020
12:31:11	38.35	38.40	38.35	+1.70	3	3017
12:31:03	38.35	38.40	38.35	+1.70	1	3014
12:31:03	38.40	38.45	38.40	+1.75	8	3013
12:29:37	38.40	38.45	38.45	+1.80	1	3005
12:28:51	38.40	38.50	38.40	+1.75	1	3004
12:28:49	38.40	38.45	38.45	+1.80	1	3003
12:28:49	38.40	38.45	38.45	+1.80	10	3002
12:28:42	38.40	38.45	38.45	+1.80	1	2992
12:28:03	38.40	38.45	38.40	+1.75	2	2991
12:28:03	38.40	38.45	38.40	+1.75	1	2989
12:27:43	38.40	38.45	38.40	+1.75	1	2988
12:27:40	38.40	38.45	38.40	+1.75	1	2987
12:27:40	38.40	38.45	38.45	+1.80	5	2986
12:27:24	38.40	38.45	38.40	+1.75	1	2981
12:26:16	38.40	38.45	38.40	+1.75	1	2980
12:26:15	38.40	38.45	38.40	+1.75	11	2979
12:26:15	38.40	38.45	38.40	+1.75	1	2968
12:26:14	38.35	38.40	38.40	+1.75	6	2967
12:26:14	38.35	38.40	38.40	+1.75	8	2961
12:26:12	38.35	38.40	38.40	+1.75	1	2953
12:24:56	38.35	38.40	38.40	+1.75	1	2952
12:24:00	38.35	38.40	38.35	+1.70	1	2951
12:23:50	38.35	38.40	38.35	+1.70	1	2950
12:23:49	38.35	38.40	38.35	+1.70	1	2949
12:23:48	38.30	38.35	38.35	+1.70	6	2948
12:23:36	38.30	38.35	38.35	+1.70	1	2942
12:23:33	38.30	38.35	38.30	+1.65	1	2941
12:23:31	38.30	38.35	38.35	+1.70	1	2940
12:22:28	38.30	38.35	38.35	+1.70	1	2939
12:22:06	38.30	38.35	38.35	+1.70	1	2938
12:21:35	38.30	38.35	38.30	+1.65	1	2937
12:20:51	38.30	38.35	38.30	+1.65	1	2936
12:17:57	38.35	38.40	38.35	+1.70	3	2935
12:17:52	38.35	38.40	38.35	+1.70	1	2932
12:17:52	38.35	38.40	38.35	+1.70	1	2931
12:17:38	38.35	38.40	38.35	+1.70	1	2930
12:16:54	38.30	38.35	38.35	+1.70	1	2929
12:16:16	38.30	38.35	38.35	+1.70	2	2928
12:16:16	38.30	38.35	38.35	+1.70	1	2926
12:16:16	38.30	38.35	38.35	+1.70	1	2925
12:15:18	38.30	38.35	38.30	+1.65	1	2924
12:14:35	38.25	38.30	38.30	+1.65	1	2923
12:14:24	38.25	38.35	38.25	+1.60	1	2922
12:14:22	38.25	38.30	38.30	+1.65	1	2921
12:14:13	38.30	38.35	38.30	+1.65	1	2920
12:12:35	38.25	38.30	38.30	+1.65	1	2919
12:12:27	38.30	38.35	38.30	+1.65	2	2918
12:12:23	38.25	38.30	38.30	+1.65	1	2916
12:12:22	38.25	38.30	38.30	+1.65	1	2915
12:12:13	38.25	38.30	38.30	+1.65	1	2914
12:12:04	38.25	38.40	38.25	+1.60	1	2913
12:12:04	38.30	38.40	38.30	+1.65	4	2912
12:11:52	38.30	38.35	38.35	+1.70	1	2908
12:11:47	38.30	38.35	38.35	+1.70	2	2907
12:11:21	38.35	38.40	38.35	+1.70	1	2905
12:11:19	38.35	38.40	38.35	+1.70	2	2904
12:11:10	38.25	38.35	38.35	+1.70	5	2902
12:09:53	38.25	38.35	38.25	+1.60	1	2897
12:09:53	38.25	38.30	38.30	+1.65	2	2896
12:09:53	38.30	38.35	38.30	+1.65	3	2894
12:08:57	38.30	38.35	38.30	+1.65	2	2891
12:08:49	38.25	38.30	38.30	+1.65	1	2889
12:08:48	38.25	38.30	38.25	+1.60	1	2888
12:08:48	38.25	38.30	38.30	+1.65	1	2887
12:08:48	38.25	38.30	38.30	+1.65	1	2886
12:08:48	38.30	38.35	38.30	+1.65	2	2885
12:08:40	38.25	38.30	38.30	+1.65	5	2883
12:07:42	38.25	38.30	38.30	+1.65	1	2878
12:07:39	38.30	38.35	38.30	+1.65	1	2877
12:07:37	38.25	38.30	38.30	+1.65	1	2876
12:06:04	38.20	38.30	38.30	+1.65	1	2875
12:05:56	38.20	38.25	38.25	+1.60	1	2874
12:05:55	38.20	38.30	38.30	+1.65	2	2873
12:05:55	38.20	38.30	38.30	+1.65	1	2871
12:05:55	38.20	38.30	38.30	+1.65	1	2870
12:05:10	38.15	38.25	38.25	+1.60	1	2869
12:04:15	38.25	38.30	38.25	+1.60	3	2868
12:04:11	38.15	38.30	38.15	+1.50	1	2865
12:04:11	38.10	38.20	38.20	+1.55	1	2864
12:04:11	38.10	38.20	38.20	+1.55	8	2863
12:04:11	38.10	38.20	38.20	+1.55	8	2855
12:04:11	38.10	38.20	38.20	+1.55	4	2847
12:03:38	38.10	38.25	38.10	+1.45	1	2843
12:03:36	38.10	38.25	38.10	+1.45	1	2842
12:03:36	38.10	38.25	38.10	+1.45	1	2841
12:03:36	38.10	38.20	38.20	+1.55	3	2840
12:03:36	38.05	38.10	38.10	+1.45	1	2837
12:03:36	38.10	38.25	38.10	+1.45	19	2836
12:03:16	38.15	38.25	38.15	+1.50	1	2817
12:03:16	38.10	38.15	38.15	+1.50	1	2816
12:03:16	38.15	38.30	38.15	+1.50	9	2815
12:03:01	38.15	38.30	38.15	+1.50	1	2806
12:03:01	38.15	38.25	38.25	+1.60	1	2805
12:02:56	38.20	38.30	38.20	+1.55	1	2804
12:02:56	38.15	38.20	38.20	+1.55	1	2803
12:02:55	38.15	38.25	38.25	+1.60	1	2802
12:02:55	38.20	38.30	38.20	+1.55	1	2801
12:01:11	38.20	38.30	38.20	+1.55	3	2800
12:00:32	38.20	38.35	38.20	+1.55	1	2797
12:00:32	38.15	38.30	38.35	+1.70	2	2796
12:00:32	38.15	38.30	38.30	+1.65	1	2794
12:00:13	38.20	38.30	38.20	+1.55	7	2793
12:00:02	38.25	38.35	38.25	+1.60	1	2786
12:00:01	38.30	38.35	38.30	+1.65	1	2785
12:00:00	38.30	38.35	38.35	+1.70	1	2784
11:59:51	38.25	38.30	38.30	+1.65	1	2783
11:59:51	38.25	38.30	38.30	+1.65	1	2782
11:59:41	38.20	38.25	38.25	+1.60	1	2781
11:59:33	38.20	38.25	38.25	+1.60	1	2780
11:59:33	38.15	38.20	38.20	+1.55	1	2779
11:59:15	38.15	38.25	38.15	+1.50	1	2778
11:59:14	38.15	38.25	38.15	+1.50	1	2777
11:59:14	38.15	38.30	38.15	+1.50	8	2776
11:58:59	38.15	38.30	38.15	+1.50	1	2768
11:58:59	38.15	38.20	38.20	+1.55	1	2767
11:58:19	38.20	38.30	38.20	+1.55	1	2766
11:57:55	38.15	38.30	38.15	+1.50	2	2765
11:57:55	38.20	38.30	38.20	+1.55	22	2763
11:57:40	38.20	38.30	38.20	+1.55	1	2741
11:57:40	38.25	38.35	38.25	+1.60	3	2740
11:57:39	38.25	38.35	38.25	+1.60	1	2737
11:57:39	38.25	38.35	38.25	+1.60	3	2736
11:56:50	38.25	38.35	38.35	+1.70	1	2733
11:55:53	38.25	38.35	38.35	+1.70	1	2732
11:55:45	38.25	38.30	38.30	+1.65	2	2731
11:55:44	38.25	38.30	38.25	+1.60	1	2729
11:55:44	38.25	38.30	38.30	+1.65	1	2728
11:55:33	38.30	38.35	38.30	+1.65	9	2727
11:55:08	38.30	38.40	38.30	+1.65	2	2718
11:55:08	38.30	38.40	38.30	+1.65	1	2716
11:55:06	38.35	38.40	38.35	+1.70	15	2715
11:54:38	38.35	38.40	38.35	+1.70	1	2700
11:54:36	38.35	38.40	38.40	+1.75	1	2699
11:53:55	38.35	38.40	38.35	+1.70	1	2698
11:53:52	38.35	38.40	38.40	+1.75	2	2697
11:53:52	38.35	38.40	38.40	+1.75	2	2695
11:52:52	38.35	38.40	38.35	+1.70	1	2693
11:51:06	38.35	38.40	38.35	+1.70	1	2692
11:50:46	38.35	38.40	38.35	+1.70	1	2691
11:50:46	38.35	38.40	38.35	+1.70	6	2690
11:50:20	38.30	38.35	38.35	+1.70	5	2684
11:50:20	38.30	38.35	38.35	+1.70	5	2679
11:48:50	38.30	38.35	38.30	+1.65	1	2674
11:45:49	38.25	38.30	38.30	+1.65	5	2673
11:44:53	38.20	38.30	38.20	+1.55	1	2668
11:44:51	38.20	38.30	38.20	+1.55	1	2667
11:44:29	38.20	38.30	38.30	+1.65	1	2666
11:44:18	38.20	38.30	38.20	+1.55	5	2665
11:41:14	38.20	38.30	38.20	+1.55	1	2660
11:40:54	38.20	38.30	38.20	+1.55	1	2659
11:40:54	38.20	38.30	38.30	+1.65	2	2658
11:40:47	38.20	38.25	38.20	+1.55	1	2656
11:40:46	38.25	38.30	38.25	+1.60	10	2655
11:39:39	38.25	38.30	38.30	+1.65	1	2645
11:39:30	38.25	38.30	38.25	+1.60	1	2644
11:39:27	38.25	38.30	38.25	+1.60	5	2643
11:39:11	38.25	38.30	38.30	+1.65	1	2638
11:39:08	38.20	38.25	38.25	+1.60	4	2637
11:39:08	38.20	38.25	38.25	+1.60	5	2633
11:37:48	38.15	38.20	38.20	+1.55	1	2628
11:37:06	38.15	38.20	38.20	+1.55	1	2627
11:37:05	38.15	38.20	38.20	+1.55	12	2626
11:36:21	38.20	38.25	38.20	+1.55	1	2614
11:35:57	38.20	38.25	38.20	+1.55	1	2613
11:35:57	38.20	38.25	38.20	+1.55	1	2612
11:35:48	38.20	38.25	38.20	+1.55	1	2611
11:34:50	38.15	38.20	38.20	+1.55	3	2610
11:34:33	38.15	38.20	38.20	+1.55	2	2607
11:34:10	38.15	38.25	38.15	+1.50	1	2605
11:34:10	38.15	38.20	38.20	+1.55	1	2604
11:34:10	38.15	38.25	38.15	+1.50	1	2603
11:34:05	38.15	38.20	38.20	+1.55	2	2602
11:34:05	38.15	38.20	38.20	+1.55	3	2600
11:33:29	38.15	38.20	38.15	+1.50	1	2597
11:33:29	38.10	38.15	38.15	+1.50	6	2596
11:33:29	38.10	38.15	38.15	+1.50	1	2590
11:33:29	38.10	38.15	38.15	+1.50	1	2589
11:30:08	38.05	38.15	38.05	+1.40	2	2588
11:29:58	38.10	38.15	38.10	+1.45	1	2586
11:29:57	38.10	38.15	38.10	+1.45	8	2585
11:29:46	38.10	38.15	38.10	+1.45	1	2577
11:29:43	38.10	38.15	38.15	+1.50	1	2576
11:29:29	38.10	38.15	38.10	+1.45	1	2575
11:29:27	38.10	38.15	38.15	+1.50	2	2574
11:29:17	38.10	38.15	38.10	+1.45	2	2572
11:29:01	38.10	38.15	38.10	+1.45	1	2570
11:29:01	38.10	38.15	38.10	+1.45	1	2569
11:29:01	38.15	38.20	38.15	+1.50	12	2568
11:27:43	38.15	38.20	38.15	+1.50	1	2556
11:27:36	38.15	38.20	38.15	+1.50	3	2555
11:27:17	38.15	38.20	38.15	+1.50	2	2552
11:27:16	38.15	38.20	38.15	+1.50	1	2550
11:27:16	38.10	38.15	38.15	+1.50	14	2549
11:26:54	38.10	38.15	38.10	+1.45	1	2535
11:25:23	38.15	38.20	38.15	+1.50	1	2534
11:24:44	38.15	38.20	38.15	+1.50	1	2533
11:24:44	38.15	38.20	38.15	+1.50	3	2532
11:24:35	38.15	38.20	38.15	+1.50	1	2529
11:24:21	38.15	38.20	38.15	+1.50	1	2528
11:24:12	38.15	38.20	38.15	+1.50	1	2527
11:23:00	38.15	38.20	38.15	+1.50	1	2526
11:23:00	38.15	38.20	38.15	+1.50	1	2525
11:23:00	38.20	38.25	38.20	+1.55	13	2524
11:23:00	38.20	38.25	38.20	+1.55	2	2511
11:22:51	38.20	38.25	38.20	+1.55	1	2509
11:22:35	38.20	38.30	38.20	+1.55	1	2508
11:22:35	38.25	38.30	38.25	+1.60	6	2507
11:21:48	38.20	38.25	38.25	+1.60	4	2501
11:20:22	38.25	38.30	38.25	+1.60	1	2497
11:20:22	38.25	38.30	38.25	+1.60	10	2496
11:20:01	38.25	38.30	38.25	+1.60	1	2486
11:20:01	38.25	38.30	38.25	+1.60	2	2485
11:19:52	38.25	38.30	38.30	+1.65	1	2483
11:19:49	38.25	38.30	38.25	+1.60	1	2482
11:18:23	38.25	38.30	38.25	+1.60	1	2481
11:18:21	38.25	38.30	38.25	+1.60	2	2480
11:18:19	38.25	38.30	38.25	+1.60	1	2478
11:18:18	38.30	38.35	38.30	+1.65	2	2477
11:18:08	38.25	38.35	38.25	+1.60	1	2475
11:18:06	38.30	38.35	38.30	+1.65	1	2474
11:18:06	38.30	38.35	38.30	+1.65	9	2473
11:18:06	38.30	38.35	38.30	+1.65	1	2464
11:18:06	38.30	38.35	38.30	+1.65	1	2463
11:17:38	38.30	38.35	38.35	+1.70	1	2462
11:16:51	38.30	38.35	38.35	+1.70	1	2461
11:16:22	38.30	38.35	38.35	+1.70	1	2460
11:16:06	38.30	38.35	38.30	+1.65	1	2459
11:16:05	38.30	38.35	38.35	+1.70	1	2458
11:15:35	38.30	38.35	38.35	+1.70	1	2457
11:15:21	38.30	38.35	38.35	+1.70	1	2456
11:15:19	38.30	38.35	38.35	+1.70	2	2455
11:14:55	38.30	38.35	38.35	+1.70	1	2453
11:14:39	38.30	38.35	38.30	+1.65	1	2452
11:14:33	38.30	38.35	38.30	+1.65	1	2451
11:14:09	38.30	38.35	38.30	+1.65	1	2450
11:14:08	38.30	38.35	38.35	+1.70	1	2449
11:13:41	38.30	38.35	38.35	+1.70	1	2448
11:13:30	38.30	38.35	38.35	+1.70	1	2447
11:13:17	38.30	38.35	38.30	+1.65	1	2446
11:12:42	38.25	38.30	38.30	+1.65	1	2445
11:12:42	38.25	38.30	38.30	+1.65	1	2444
11:12:03	38.25	38.30	38.30	+1.65	1	2443
11:11:22	38.30	38.35	38.30	+1.65	1	2442
11:11:18	38.30	38.35	38.30	+1.65	1	2441
11:11:16	38.30	38.35	38.35	+1.70	1	2440
11:11:13	38.30	38.35	38.30	+1.65	1	2439
11:11:03	38.30	38.35	38.30	+1.65	1	2438
11:10:55	38.30	38.35	38.30	+1.65	1	2437
11:10:38	38.30	38.35	38.35	+1.70	1	2436
11:10:33	38.30	38.35	38.30	+1.65	3	2435
11:09:51	38.25	38.35	38.25	+1.60	1	2432
11:09:49	38.25	38.35	38.35	+1.70	1	2431
11:09:02	38.25	38.35	38.35	+1.70	1	2430
11:08:19	38.25	38.35	38.35	+1.70	1	2429
11:08:19	38.25	38.30	38.30	+1.65	2	2428
11:08:06	38.25	38.30	38.30	+1.65	1	2426
11:07:30	38.25	38.30	38.30	+1.65	1	2425
11:07:18	38.25	38.30	38.30	+1.65	1	2424
11:06:22	38.25	38.30	38.30	+1.65	1	2423
11:04:37	38.20	38.25	38.25	+1.60	1	2422
11:04:05	38.20	38.25	38.25	+1.60	1	2421
11:04:02	38.20	38.30	38.30	+1.65	1	2420
11:04:02	38.20	38.25	38.25	+1.60	2	2419
11:04:02	38.20	38.25	38.25	+1.60	2	2417
11:03:50	38.20	38.25	38.25	+1.60	1	2415
11:03:39	38.20	38.25	38.20	+1.55	1	2414
11:03:26	38.15	38.25	38.25	+1.60	1	2413
11:03:26	38.15	38.20	38.20	+1.55	3	2412
11:02:52	38.15	38.25	38.25	+1.60	1	2409
11:02:50	38.15	38.20	38.20	+1.55	3	2408
11:02:37	38.15	38.20	38.20	+1.55	1	2405
11:02:10	38.10	38.20	38.20	+1.55	1	2404
11:02:10	38.10	38.15	38.15	+1.50	1	2403
11:01:18	38.10	38.15	38.15	+1.50	4	2402
11:01:18	38.10	38.15	38.15	+1.50	1	2398
11:00:42	38.10	38.15	38.15	+1.50	1	2397
11:00:29	38.10	38.15	38.15	+1.50	1	2396
11:00:10	38.10	38.15	38.10	+1.45	1	2395
10:59:41	38.10	38.15	38.15	+1.50	1	2394
10:59:21	38.10	38.15	38.15	+1.50	1	2393
10:58:50	38.10	38.20	38.10	+1.45	1	2392
10:58:04	38.15	38.20	38.15	+1.50	1	2391
10:57:10	38.10	38.15	38.15	+1.50	1	2390
10:57:10	38.10	38.20	38.10	+1.45	1	2389
10:56:35	38.10	38.15	38.15	+1.50	1	2388
10:56:35	38.15	38.20	38.15	+1.50	1	2387
10:56:26	38.15	38.20	38.15	+1.50	1	2386
10:56:10	38.10	38.15	38.15	+1.50	1	2385
10:55:27	38.15	38.20	38.20	+1.55	3	2384
10:55:20	38.05	38.15	38.15	+1.50	4	2381
10:55:15	38.05	38.10	38.10	+1.45	5	2377
10:55:00	38.05	38.10	38.05	+1.40	1	2372
10:54:52	38.05	38.10	38.10	+1.45	1	2371
10:54:42	38.05	38.10	38.05	+1.40	1	2370
10:54:24	38.05	38.10	38.05	+1.40	1	2369
10:54:23	38.05	38.10	38.10	+1.45	2	2368
10:54:06	38.05	38.10	38.10	+1.45	1	2366
10:54:06	38.05	38.15	38.05	+1.40	1	2365
10:54:05	38.05	38.10	38.10	+1.45	5	2364
10:53:48	38.00	38.10	38.00	+1.35	1	2359
10:53:30	38.05	38.10	38.05	+1.40	1	2358
10:53:30	38.00	38.10	38.00	+1.35	1	2357
10:53:25	38.00	38.05	38.05	+1.40	2	2356
10:53:12	38.00	38.10	38.00	+1.35	1	2354
10:53:11	38.05	38.10	38.00	+1.35	1	2353
10:53:11	38.05	38.10	38.05	+1.40	1	2352
10:52:54	38.05	38.10	38.05	+1.40	1	2351
10:52:50	38.05	38.10	38.05	+1.40	1	2350
10:52:48	38.00	38.05	38.05	+1.40	3	2349
10:52:36	38.00	38.05	38.00	+1.35	1	2346
10:52:32	38.00	38.05	38.05	+1.40	2	2345
10:52:32	38.00	38.05	38.05	+1.40	1	2343
10:52:32	38.05	38.10	38.05	+1.40	1	2342
10:52:32	38.05	38.10	38.05	+1.40	2	2341
10:52:30	38.05	38.10	38.05	+1.40	2	2339
10:52:18	38.05	38.10	38.05	+1.40	6	2337
10:52:18	38.05	38.10	38.05	+1.40	1	2331
10:52:09	38.05	38.10	38.05	+1.40	1	2330
10:52:00	38.05	38.10	38.05	+1.40	1	2329
10:51:50	38.05	38.10	38.05	+1.40	1	2328
10:51:48	38.05	38.10	38.05	+1.40	1	2327
10:51:42	38.05	38.10	38.05	+1.40	1	2326
10:51:24	38.05	38.10	38.05	+1.40	1	2325
10:51:15	38.05	38.10	38.10	+1.45	1	2324
10:51:10	38.05	38.10	38.05	+1.40	2	2323
10:51:10	38.05	38.10	38.05	+1.40	1	2321
10:51:06	38.05	38.10	38.05	+1.40	1	2320
10:50:49	38.05	38.10	38.10	+1.45	5	2319
10:50:48	38.05	38.10	38.05	+1.40	1	2314
10:50:30	38.05	38.10	38.05	+1.40	1	2313
10:50:30	38.05	38.10	38.05	+1.40	1	2312
10:50:12	38.05	38.10	38.05	+1.40	1	2311
10:50:11	38.05	38.10	38.05	+1.40	1	2310
10:49:54	38.05	38.10	38.05	+1.40	1	2309
10:49:36	38.05	38.10	38.05	+1.40	1	2308
10:49:30	38.05	38.10	38.05	+1.40	1	2307
10:49:18	38.05	38.10	38.05	+1.40	1	2306
10:49:00	38.05	38.10	38.05	+1.40	1	2305
10:48:42	38.05	38.10	38.05	+1.40	1	2304
10:48:41	38.05	38.10	38.05	+1.40	1	2303
10:48:24	38.05	38.10	38.05	+1.40	1	2302
10:48:23	38.10	38.15	38.10	+1.45	3	2301
10:48:23	38.10	38.15	38.10	+1.45	5	2298
10:48:10	38.10	38.15	38.10	+1.45	1	2293
10:48:07	38.10	38.15	38.10	+1.45	1	2292
10:47:50	38.10	38.15	38.10	+1.45	1	2291
10:47:49	38.10	38.15	38.15	+1.50	1	2290
10:47:37	38.10	38.15	38.10	+1.45	1	2289
10:47:33	38.10	38.15	38.10	+1.45	1	2288
10:47:23	38.10	38.15	38.10	+1.45	1	2287
10:47:16	38.10	38.15	38.10	+1.45	1	2286
10:47:16	38.10	38.15	38.10	+1.45	1	2285
10:46:59	38.10	38.15	38.10	+1.45	1	2284
10:46:51	38.10	38.15	38.10	+1.45	2	2283
10:46:42	38.10	38.15	38.10	+1.45	1	2281
10:46:25	38.10	38.20	38.10	+1.45	1	2280
10:46:21	38.15	38.20	38.15	+1.50	2	2279
10:46:08	38.15	38.20	38.15	+1.50	1	2277
10:46:04	38.10	38.15	38.15	+1.50	2	2276
10:45:59	38.10	38.15	38.10	+1.45	1	2274
10:45:51	38.10	38.15	38.10	+1.45	1	2273
10:45:45	38.15	38.20	38.15	+1.50	1	2272
10:45:35	38.15	38.20	38.15	+1.50	1	2271
10:45:34	38.15	38.20	38.15	+1.50	1	2270
10:45:17	38.15	38.20	38.15	+1.50	1	2269
10:45:00	38.15	38.20	38.15	+1.50	1	2268
10:44:59	38.15	38.20	38.15	+1.50	1	2267
10:44:43	38.15	38.20	38.15	+1.50	1	2266
10:44:26	38.15	38.20	38.15	+1.50	1	2265
10:44:09	38.15	38.25	38.15	+1.50	1	2264
10:43:52	38.15	38.25	38.15	+1.50	1	2263
10:43:38	38.15	38.25	38.15	+1.50	1	2262
10:43:35	38.15	38.25	38.15	+1.50	1	2261
10:43:19	38.15	38.25	38.15	+1.50	2	2260
10:43:19	38.15	38.25	38.15	+1.50	2	2258
10:43:19	38.15	38.20	38.20	+1.55	3	2256
10:43:18	38.15	38.20	38.15	+1.50	1	2253
10:43:01	38.15	38.20	38.15	+1.50	1	2252
10:42:44	38.15	38.20	38.15	+1.50	1	2251
10:42:34	38.15	38.20	38.15	+1.50	1	2250
10:42:27	38.15	38.20	38.15	+1.50	1	2249
10:42:10	38.15	38.25	38.15	+1.50	1	2248
10:41:53	38.15	38.25	38.15	+1.50	1	2247
10:41:44	38.15	38.20	38.20	+1.55	2	2246
10:41:36	38.20	38.25	38.20	+1.55	1	2244
10:41:34	38.20	38.25	38.20	+1.55	1	2243
10:41:23	38.20	38.25	38.20	+1.55	3	2242
10:41:19	38.20	38.25	38.20	+1.55	1	2239
10:41:19	38.20	38.25	38.20	+1.55	2	2238
10:41:19	38.20	38.25	38.20	+1.55	2	2236
10:41:12	38.20	38.25	38.20	+1.55	1	2234
10:41:02	38.20	38.25	38.20	+1.55	1	2233
10:41:00	38.20	38.25	38.25	+1.60	1	2232
10:40:57	38.20	38.25	38.20	+1.55	1	2231
10:40:45	38.20	38.25	38.20	+1.55	1	2230
10:40:41	38.20	38.25	38.20	+1.55	1	2229
10:40:28	38.20	38.25	38.20	+1.55	1	2228
10:40:25	38.20	38.25	38.25	+1.60	4	2227
10:40:11	38.20	38.30	38.20	+1.55	1	2223
10:39:54	38.25	38.30	38.25	+1.60	1	2222
10:39:37	38.25	38.30	38.25	+1.60	1	2221
10:39:20	38.25	38.30	38.25	+1.60	1	2220
10:39:11	38.20	38.30	38.30	+1.65	1	2219
10:39:03	38.20	38.30	38.20	+1.55	1	2218
10:38:46	38.25	38.30	38.25	+1.60	1	2217
10:38:42	38.25	38.30	38.25	+1.60	1	2216
10:38:29	38.25	38.30	38.25	+1.60	1	2215
10:38:12	38.25	38.35	38.25	+1.60	1	2214
10:37:55	38.25	38.35	38.25	+1.60	1	2213
10:37:38	38.25	38.35	38.25	+1.60	1	2212
10:37:21	38.25	38.35	38.25	+1.60	1	2211
10:37:04	38.25	38.35	38.25	+1.60	1	2210
10:36:49	38.25	38.35	38.25	+1.60	1	2209
10:36:47	38.25	38.35	38.25	+1.60	1	2208
10:36:30	38.25	38.35	38.25	+1.60	1	2207
10:36:13	38.20	38.35	38.20	+1.55	1	2206
10:35:56	38.25	38.35	38.25	+1.60	1	2205
10:35:49	38.25	38.35	38.25	+1.60	1	2204
10:35:39	38.25	38.35	38.25	+1.60	1	2203
10:35:39	38.25	38.30	38.30	+1.65	2	2202
10:35:22	38.20	38.30	38.20	+1.55	1	2200
10:35:08	38.15	38.25	38.25	+1.60	3	2199
10:35:05	38.20	38.30	38.20	+1.55	1	2196
10:34:48	38.20	38.30	38.20	+1.55	1	2195
10:34:31	38.20	38.30	38.20	+1.55	1	2194
10:34:14	38.20	38.30	38.20	+1.55	1	2193
10:33:57	38.20	38.30	38.20	+1.55	1	2192
10:33:40	38.20	38.30	38.20	+1.55	1	2191
10:33:31	38.20	38.30	38.20	+1.55	10	2190
10:33:23	38.20	38.30	38.20	+1.55	1	2180
10:33:06	38.25	38.30	38.25	+1.60	1	2179
10:32:56	38.25	38.30	38.30	+1.65	2	2178
10:32:49	38.20	38.30	38.20	+1.55	1	2176
10:32:33	38.20	38.30	38.30	+1.65	1	2175
10:32:33	38.20	38.30	38.20	+1.55	4	2174
10:32:33	38.20	38.30	38.20	+1.55	2	2170
10:32:32	38.20	38.30	38.20	+1.55	1	2168
10:32:15	38.25	38.30	38.25	+1.60	1	2167
10:32:09	38.25	38.30	38.25	+1.60	1	2166
10:31:58	38.25	38.35	38.25	+1.60	1	2165
10:31:53	38.20	38.30	38.35	+1.70	4	2164
10:31:53	38.20	38.30	38.30	+1.65	3	2160
10:31:53	38.25	38.30	38.25	+1.60	2	2157
10:31:41	38.20	38.30	38.20	+1.55	1	2155
10:31:24	38.20	38.30	38.20	+1.55	1	2154
10:31:16	38.25	38.30	38.25	+1.60	1	2153
10:31:07	38.25	38.30	38.25	+1.60	1	2152
10:31:00	38.25	38.30	38.25	+1.60	1	2151
10:30:50	38.25	38.30	38.25	+1.60	1	2150
10:30:47	38.20	38.25	38.25	+1.60	3	2149
10:30:33	38.20	38.25	38.20	+1.55	1	2146
10:30:27	38.20	38.25	38.20	+1.55	5	2145
10:30:17	38.20	38.25	38.20	+1.55	1	2140
10:30:16	38.20	38.25	38.20	+1.55	1	2139
10:30:15	38.20	38.30	38.20	+1.55	2	2138
10:30:12	38.20	38.30	38.20	+1.55	1	2136
10:30:00	38.20	38.30	38.20	+1.55	2	2135
10:29:59	38.20	38.30	38.20	+1.55	1	2133
10:29:57	38.20	38.30	38.30	+1.65	1	2132
10:29:42	38.20	38.30	38.20	+1.55	1	2131
10:29:27	38.20	38.25	38.25	+1.60	3	2130
10:29:25	38.20	38.25	38.20	+1.55	1	2127
10:29:15	38.25	38.30	38.25	+1.60	3	2126
10:29:08	38.25	38.35	38.25	+1.60	1	2123
10:28:58	38.30	38.35	38.30	+1.65	9	2122
10:28:51	38.30	38.35	38.30	+1.65	1	2113
10:28:34	38.30	38.35	38.30	+1.65	1	2112
10:28:29	38.35	38.40	38.35	+1.70	5	2111
10:28:17	38.35	38.40	38.35	+1.70	1	2106
10:28:06	38.35	38.40	38.35	+1.70	1	2105
10:28:00	38.35	38.40	38.35	+1.70	1	2104
10:27:43	38.35	38.40	38.35	+1.70	1	2103
10:27:34	38.35	38.45	38.35	+1.70	1	2102
10:27:29	38.35	38.45	38.35	+1.70	1	2101
10:27:26	38.35	38.45	38.35	+1.70	1	2100
10:27:13	38.35	38.50	38.35	+1.70	2	2099
10:27:10	38.40	38.50	38.40	+1.75	2	2097
10:27:10	38.40	38.55	38.40	+1.75	1	2095
10:27:10	38.40	38.55	38.40	+1.75	2	2094
10:27:10	38.40	38.55	38.40	+1.75	3	2092
10:27:10	38.40	38.55	38.40	+1.75	1	2089
10:27:10	38.40	38.55	38.40	+1.75	1	2088
10:27:09	38.40	38.55	38.40	+1.75	2	2087
10:27:09	38.40	38.50	38.40	+1.75	3	2085
10:27:09	38.40	38.50	38.40	+1.75	4	2082
10:27:09	38.45	38.55	38.45	+1.80	12	2078
10:27:09	38.45	38.55	38.45	+1.80	1	2066
10:26:52	38.45	38.55	38.45	+1.80	1	2065
10:26:35	38.45	38.55	38.45	+1.80	1	2064
10:26:26	38.50	38.55	38.50	+1.85	4	2063
10:26:22	38.55	38.60	38.55	+1.90	6	2059
10:26:18	38.55	38.60	38.55	+1.90	1	2053
10:26:06	38.55	38.65	38.55	+1.90	1	2052
10:26:06	38.55	38.65	38.55	+1.90	1	2051
10:26:06	38.55	38.65	38.55	+1.90	1	2050
10:25:03	38.55	38.60	38.65	+2.00	2	2049
10:25:03	38.55	38.60	38.60	+1.95	1	2047
10:25:03	38.55	38.60	38.55	+1.90	1	2046
10:24:52	38.50	38.60	38.60	+1.95	2	2045
10:24:28	38.50	38.55	38.55	+1.90	2	2043
10:24:25	38.50	38.55	38.55	+1.90	1	2041
10:24:15	38.55	38.60	38.55	+1.90	18	2040
10:24:09	38.60	38.65	38.60	+1.95	11	2022
10:24:09	38.60	38.65	38.60	+1.95	1	2011
10:24:09	38.60	38.65	38.60	+1.95	43	2010
10:24:09	38.60	38.65	38.60	+1.95	1	1967
10:24:08	38.60	38.65	38.60	+1.95	5	1966
10:24:06	38.65	38.70	38.65	+2.00	89	1961
10:23:39	38.65	38.70	38.65	+2.00	1	1872
10:23:24	38.60	38.65	38.70	+2.05	2	1871
10:23:24	38.60	38.65	38.65	+2.00	3	1869
10:23:23	38.60	38.65	38.65	+2.00	2	1866
10:23:14	38.65	38.70	38.65	+2.00	37	1864
10:23:03	38.65	38.70	38.65	+2.00	2	1827
10:22:32	38.65	38.70	38.65	+2.00	1	1825
10:22:31	38.65	38.70	38.65	+2.00	2	1824
10:22:09	38.65	38.70	38.65	+2.00	5	1822
10:22:05	38.65	38.70	38.65	+2.00	1	1817
10:21:32	38.70	38.75	38.70	+2.05	8	1816
10:21:32	38.70	38.75	38.70	+2.05	12	1808
10:21:27	38.70	38.75	38.75	+2.10	1	1796
10:21:27	38.70	38.75	38.70	+2.05	1	1795
10:21:15	38.70	38.75	38.70	+2.05	1	1794
10:21:02	38.65	38.70	38.70	+2.05	1	1793
10:21:02	38.65	38.70	38.70	+2.05	1	1792
10:20:53	38.65	38.75	38.75	+2.10	2	1791
10:20:52	38.70	38.75	38.70	+2.05	8	1789
10:20:52	38.70	38.75	38.70	+2.05	1	1781
10:20:42	38.70	38.75	38.70	+2.05	1	1780
10:20:42	38.65	38.70	38.70	+2.05	4	1779
10:20:42	38.65	38.70	38.70	+2.05	3	1775
10:20:42	38.65	38.70	38.70	+2.05	3	1772
10:20:40	38.65	38.70	38.70	+2.05	3	1769
10:20:37	38.65	38.70	38.70	+2.05	1	1766
10:20:34	38.65	38.70	38.70	+2.05	1	1765
10:20:09	38.65	38.70	38.70	+2.05	1	1764
10:20:05	38.65	38.70	38.70	+2.05	1	1763
10:19:53	38.65	38.70	38.70	+2.05	1	1762
10:19:47	38.65	38.70	38.70	+2.05	2	1761
10:19:44	38.65	38.70	38.65	+2.00	1	1759
10:19:36	38.65	38.70	38.70	+2.05	1	1758
10:19:28	38.65	38.70	38.70	+2.05	1	1757
10:19:17	38.65	38.70	38.65	+2.00	1	1756
10:19:16	38.60	38.65	38.65	+2.00	3	1755
10:19:14	38.60	38.65	38.65	+2.00	3	1752
10:19:13	38.60	38.65	38.65	+2.00	1	1749
10:19:11	38.60	38.65	38.65	+2.00	1	1748
10:19:11	38.60	38.65	38.65	+2.00	11	1747
10:19:03	38.60	38.65	38.65	+2.00	6	1736
10:18:59	38.60	38.65	38.65	+2.00	1	1730
10:18:47	38.60	38.65	38.65	+2.00	1	1729
10:18:41	38.60	38.65	38.65	+2.00	3	1728
10:18:20	38.60	38.65	38.65	+2.00	1	1725
10:18:04	38.60	38.65	38.60	+1.95	1	1724
10:17:50	38.60	38.65	38.65	+2.00	2	1723
10:17:44	38.60	38.65	38.65	+2.00	1	1721
10:17:43	38.60	38.65	38.65	+2.00	1	1720
10:17:40	38.60	38.65	38.65	+2.00	2	1719
10:17:29	38.60	38.65	38.65	+2.00	1	1717
10:17:28	38.60	38.65	38.65	+2.00	1	1716
10:17:16	38.60	38.65	38.65	+2.00	1	1715
10:16:55	38.60	38.65	38.65	+2.00	1	1714
10:16:29	38.60	38.65	38.60	+1.95	1	1713
10:16:25	38.60	38.65	38.65	+2.00	1	1712
10:16:25	38.60	38.65	38.65	+2.00	2	1711
10:15:43	38.60	38.65	38.65	+2.00	1	1709
10:15:43	38.60	38.65	38.65	+2.00	1	1708
10:15:40	38.60	38.65	38.65	+2.00	3	1707
10:15:37	38.60	38.65	38.65	+2.00	1	1704
10:15:24	38.60	38.65	38.65	+2.00	1	1703
10:15:07	38.60	38.65	38.65	+2.00	1	1702
10:15:07	38.60	38.65	38.65	+2.00	1	1701
10:15:07	38.55	38.60	38.60	+1.95	20	1700
10:14:50	38.55	38.60	38.60	+1.95	2	1680
10:14:50	38.55	38.60	38.60	+1.95	9	1678
10:14:40	38.55	38.60	38.55	+1.90	1	1669
10:14:34	38.55	38.60	38.55	+1.90	3	1668
10:14:06	38.55	38.60	38.60	+1.95	10	1665
10:14:04	38.55	38.60	38.60	+1.95	1	1655
10:13:58	38.55	38.60	38.55	+1.90	1	1654
10:13:52	38.55	38.60	38.60	+1.95	5	1653
10:12:57	38.55	38.60	38.60	+1.95	1	1648
10:12:31	38.55	38.60	38.60	+1.95	5	1647
10:12:03	38.55	38.60	38.55	+1.90	1	1642
10:11:59	38.55	38.60	38.60	+1.95	2	1641
10:11:55	38.55	38.60	38.60	+1.95	1	1639
10:11:51	38.55	38.60	38.60	+1.95	2	1638
10:11:44	38.55	38.60	38.60	+1.95	1	1636
10:11:44	38.55	38.60	38.55	+1.90	1	1635
10:11:29	38.50	38.55	38.55	+1.90	25	1634
10:11:23	38.50	38.55	38.55	+1.90	1	1609
10:11:23	38.50	38.55	38.55	+1.90	11	1608
10:10:59	38.50	38.55	38.50	+1.85	1	1597
10:10:57	38.50	38.55	38.50	+1.85	1	1596
10:10:40	38.45	38.50	38.50	+1.85	2	1595
10:10:40	38.45	38.50	38.50	+1.85	2	1593
10:10:34	38.45	38.50	38.50	+1.85	1	1591
10:10:27	38.45	38.50	38.45	+1.80	1	1590
10:09:46	38.40	38.45	38.45	+1.80	1	1589
10:09:46	38.45	38.50	38.45	+1.80	4	1588
10:09:33	38.45	38.50	38.50	+1.85	2	1584
10:09:24	38.45	38.50	38.50	+1.85	2	1582
10:09:18	38.45	38.50	38.50	+1.85	1	1580
10:09:05	38.45	38.50	38.50	+1.85	1	1579
10:08:54	38.50	38.55	38.50	+1.85	1	1578
10:08:54	38.45	38.50	38.50	+1.85	7	1577
10:08:36	38.50	38.55	38.50	+1.85	3	1570
10:08:02	38.50	38.55	38.50	+1.85	1	1567
10:08:00	38.50	38.55	38.50	+1.85	1	1566
10:07:50	38.50	38.55	38.50	+1.85	1	1565
10:07:44	38.50	38.55	38.55	+1.90	2	1564
10:07:31	38.50	38.55	38.55	+1.90	1	1562
10:07:29	38.45	38.50	38.55	+1.90	6	1561
10:07:29	38.45	38.50	38.50	+1.85	14	1555
10:07:12	38.45	38.50	38.45	+1.80	1	1541
10:07:11	38.45	38.50	38.50	+1.85	11	1540
10:07:07	38.45	38.50	38.45	+1.80	1	1529
10:06:47	38.45	38.50	38.45	+1.80	1	1528
10:06:03	38.45	38.50	38.50	+1.85	1	1527
10:05:40	38.40	38.50	38.50	+1.85	1	1526
10:05:39	38.45	38.50	38.45	+1.80	1	1525
10:05:36	38.45	38.50	38.45	+1.80	2	1524
10:05:10	38.45	38.50	38.50	+1.85	2	1522
10:04:40	38.45	38.50	38.50	+1.85	5	1520
10:04:17	38.45	38.50	38.50	+1.85	3	1515
10:04:03	38.40	38.45	38.45	+1.80	10	1512
10:03:50	38.40	38.45	38.40	+1.75	1	1502
10:03:21	38.35	38.40	38.40	+1.75	4	1501
10:03:20	38.35	38.40	38.35	+1.70	5	1497
10:03:05	38.35	38.40	38.35	+1.70	1	1492
10:02:33	38.35	38.40	38.35	+1.70	1	1491
10:02:30	38.35	38.40	38.35	+1.70	1	1490
10:02:12	38.35	38.40	38.35	+1.70	1	1489
10:02:01	38.35	38.45	38.35	+1.70	1	1488
10:01:52	38.35	38.40	38.40	+1.75	2	1487
10:01:52	38.35	38.40	38.35	+1.70	1	1485
10:01:44	38.40	38.45	38.40	+1.75	26	1484
10:01:12	38.45	38.50	38.45	+1.80	1	1458
10:01:12	38.45	38.50	38.45	+1.80	3	1457
10:00:59	38.40	38.45	38.45	+1.80	2	1454
10:00:52	38.40	38.45	38.45	+1.80	1	1452
10:00:52	38.40	38.45	38.45	+1.80	1	1451
10:00:51	38.40	38.45	38.45	+1.80	1	1450
10:00:48	38.40	38.45	38.45	+1.80	1	1449
10:00:46	38.40	38.45	38.40	+1.75	1	1448
10:00:44	38.40	38.45	38.45	+1.80	1	1447
10:00:41	38.40	38.45	38.45	+1.80	3	1446
10:00:29	38.40	38.45	38.45	+1.80	1	1443
10:00:18	38.40	38.45	38.45	+1.80	1	1442
10:00:17	38.40	38.45	38.45	+1.80	2	1441
10:00:07	38.40	38.45	38.45	+1.80	2	1439
09:59:50	38.40	38.45	38.45	+1.80	1	1437
09:59:44	38.40	38.45	38.45	+1.80	10	1436
09:59:42	38.35	38.40	38.40	+1.75	3	1426
09:59:29	38.35	38.40	38.40	+1.75	2	1423
09:58:40	38.30	38.40	38.40	+1.75	1	1421
09:58:28	38.30	38.40	38.40	+1.75	1	1420
09:58:21	38.30	38.40	38.40	+1.75	6	1419
09:57:46	38.30	38.35	38.35	+1.70	1	1413
09:57:42	38.30	38.35	38.35	+1.70	1	1412
09:57:35	38.30	38.35	38.35	+1.70	1	1411
09:57:17	38.30	38.35	38.35	+1.70	2	1410
09:57:07	38.25	38.35	38.35	+1.70	1	1408
09:56:59	38.25	38.35	38.35	+1.70	1	1407
09:56:53	38.25	38.30	38.30	+1.65	5	1406
09:56:22	38.25	38.30	38.30	+1.65	3	1401
09:55:59	38.25	38.30	38.25	+1.60	1	1398
09:55:56	38.20	38.25	38.25	+1.60	1	1397
09:55:56	38.20	38.25	38.25	+1.60	4	1396
09:55:56	38.25	38.30	38.25	+1.60	3	1392
09:55:53	38.25	38.30	38.25	+1.60	1	1389
09:55:43	38.25	38.30	38.25	+1.60	2	1388
09:55:41	38.25	38.30	38.30	+1.65	1	1386
09:55:38	38.30	38.35	38.30	+1.65	1	1385
09:54:51	38.20	38.30	38.30	+1.65	1	1384
09:54:28	38.20	38.30	38.30	+1.65	2	1383
09:54:09	38.30	38.35	38.30	+1.65	1	1381
09:54:09	38.25	38.35	38.25	+1.60	1	1380
09:54:09	38.25	38.30	38.30	+1.65	2	1379
09:54:01	38.30	38.35	38.30	+1.65	4	1377
09:54:00	38.35	38.40	38.35	+1.70	3	1373
09:54:00	38.35	38.40	38.35	+1.70	3	1370
09:53:58	38.35	38.40	38.40	+1.75	1	1367
09:53:52	38.35	38.40	38.35	+1.70	1	1366
09:53:27	38.35	38.40	38.40	+1.75	1	1365
09:53:27	38.35	38.40	38.40	+1.75	1	1364
09:53:19	38.35	38.40	38.40	+1.75	1	1363
09:53:05	38.35	38.40	38.40	+1.75	1	1362
09:53:04	38.35	38.40	38.40	+1.75	1	1361
09:52:53	38.35	38.40	38.40	+1.75	1	1360
09:52:49	38.35	38.40	38.35	+1.70	5	1359
09:52:49	38.35	38.40	38.40	+1.75	1	1354
09:52:32	38.30	38.35	38.35	+1.70	1	1353
09:52:17	38.35	38.45	38.35	+1.70	7	1352
09:52:09	38.35	38.40	38.40	+1.75	1	1345
09:52:01	38.35	38.40	38.40	+1.75	1	1344
09:51:54	38.35	38.40	38.40	+1.75	1	1343
09:51:49	38.35	38.40	38.40	+1.75	1	1342
09:51:46	38.35	38.40	38.35	+1.70	1	1341
09:51:45	38.35	38.40	38.40	+1.75	2	1340
09:51:30	38.35	38.40	38.40	+1.75	2	1338
09:51:23	38.40	38.45	38.40	+1.75	5	1336
09:51:21	38.40	38.45	38.45	+1.80	1	1331
09:51:03	38.40	38.45	38.45	+1.80	1	1330
09:50:51	38.35	38.40	38.40	+1.75	2	1329
09:50:51	38.35	38.40	38.40	+1.75	1	1327
09:50:51	38.35	38.40	38.40	+1.75	9	1326
09:50:27	38.30	38.35	38.35	+1.70	1	1317
09:50:27	38.30	38.35	38.35	+1.70	3	1316
09:50:25	38.30	38.35	38.35	+1.70	1	1313
09:49:52	38.30	38.35	38.30	+1.65	1	1312
09:49:47	38.30	38.35	38.35	+1.70	1	1311
09:49:31	38.30	38.35	38.35	+1.70	1	1310
09:49:19	38.30	38.35	38.35	+1.70	1	1309
09:48:57	38.30	38.35	38.35	+1.70	1	1308
09:48:47	38.30	38.35	38.35	+1.70	1	1307
09:48:47	38.35	38.40	38.35	+1.70	1	1306
09:48:43	38.35	38.40	38.35	+1.70	1	1305
09:48:36	38.35	38.40	38.35	+1.70	1	1304
09:48:32	38.35	38.40	38.35	+1.70	1	1303
09:48:13	38.35	38.40	38.35	+1.70	1	1302
09:48:11	38.30	38.35	38.35	+1.70	3	1301
09:47:39	38.30	38.35	38.35	+1.70	1	1298
09:47:29	38.30	38.35	38.35	+1.70	1	1297
09:47:13	38.30	38.35	38.35	+1.70	1	1296
09:47:05	38.30	38.35	38.35	+1.70	5	1295
09:47:02	38.30	38.35	38.30	+1.65	1	1290
09:46:54	38.30	38.35	38.30	+1.65	2	1289
09:46:42	38.30	38.35	38.30	+1.65	1	1287
09:46:41	38.30	38.35	38.35	+1.70	1	1286
09:46:38	38.30	38.35	38.30	+1.65	1	1285
09:46:31	38.30	38.35	38.30	+1.65	1	1284
09:46:18	38.30	38.35	38.25	+1.60	2	1283
09:46:18	38.30	38.35	38.30	+1.65	3	1281
09:46:02	38.25	38.30	38.30	+1.65	1	1278
09:46:00	38.25	38.30	38.30	+1.65	1	1277
09:45:53	38.25	38.30	38.30	+1.65	1	1276
09:45:51	38.25	38.30	38.30	+1.65	1	1275
09:45:44	38.25	38.30	38.30	+1.65	10	1274
09:45:19	38.25	38.30	38.30	+1.65	1	1264
09:45:15	38.25	38.30	38.25	+1.60	1	1263
09:45:07	38.20	38.25	38.25	+1.60	8	1262
09:44:53	38.20	38.25	38.20	+1.55	2	1254
09:44:49	38.25	38.30	38.25	+1.60	4	1252
09:44:46	38.25	38.30	38.30	+1.65	1	1248
09:44:42	38.20	38.25	38.25	+1.60	8	1247
09:44:36	38.15	38.20	38.20	+1.55	3	1239
09:44:36	38.15	38.20	38.20	+1.55	1	1236
09:44:28	38.15	38.20	38.15	+1.50	1	1235
09:44:21	38.15	38.20	38.20	+1.55	1	1234
09:44:09	38.15	38.20	38.20	+1.55	1	1233
09:44:00	38.15	38.20	38.20	+1.55	1	1232
09:43:55	38.15	38.20	38.20	+1.55	13	1231
09:43:55	38.15	38.20	38.15	+1.50	1	1218
09:43:54	38.15	38.20	38.15	+1.50	2	1217
09:43:33	38.10	38.15	38.15	+1.50	15	1215
09:43:24	38.10	38.15	38.10	+1.45	2	1200
09:43:16	38.10	38.15	38.15	+1.50	2	1198
09:42:51	38.05	38.10	38.10	+1.45	1	1196
09:42:51	38.05	38.10	38.10	+1.45	1	1195
09:42:51	38.05	38.10	38.10	+1.45	1	1194
09:42:50	38.05	38.10	38.10	+1.45	3	1193
09:42:32	38.05	38.10	38.05	+1.40	1	1190
09:42:20	38.05	38.10	38.10	+1.45	4	1189
09:42:09	38.05	38.10	38.05	+1.40	1	1185
09:42:05	38.05	38.10	38.10	+1.45	2	1184
09:41:55	38.00	38.05	38.05	+1.40	1	1182
09:41:17	37.95	38.05	38.05	+1.40	7	1181
09:41:16	38.00	38.05	38.00	+1.35	1	1174
09:41:13	38.00	38.05	38.00	+1.35	1	1173
09:41:09	37.95	38.00	38.00	+1.35	2	1172
09:40:50	37.95	38.00	38.00	+1.35	1	1170
09:40:50	37.95	38.00	38.00	+1.35	6	1169
09:40:37	37.95	38.00	37.95	+1.30	1	1163
09:40:36	37.95	38.00	37.95	+1.30	2	1162
09:39:57	37.95	38.00	38.00	+1.35	3	1160
09:39:57	37.95	38.00	38.00	+1.35	10	1157
09:39:53	37.90	37.95	37.95	+1.30	2	1147
09:39:53	37.90	37.95	37.95	+1.30	1	1145
09:39:38	37.85	37.95	37.85	+1.20	1	1144
09:39:36	37.90	37.95	37.90	+1.25	1	1143
09:39:29	37.90	38.00	37.90	+1.25	1	1142
09:39:24	37.90	38.00	37.90	+1.25	3	1141
09:39:18	37.90	38.00	37.90	+1.25	1	1138
09:39:12	37.95	38.00	37.95	+1.30	1	1137
09:38:56	37.90	38.00	37.90	+1.25	1	1136
09:38:34	37.95	38.05	37.95	+1.30	1	1135
09:38:26	37.95	38.05	37.95	+1.30	6	1134
09:38:04	38.00	38.05	38.00	+1.35	2	1128
09:38:04	38.00	38.05	38.00	+1.35	3	1126
09:38:04	38.00	38.05	38.00	+1.35	3	1123
09:38:04	38.00	38.05	38.00	+1.35	4	1120
09:38:03	38.00	38.05	38.00	+1.35	1	1116
09:37:52	38.05	38.10	38.00	+1.35	3	1115
09:37:52	38.05	38.10	38.05	+1.40	1	1112
09:37:46	38.05	38.10	38.05	+1.40	1	1111
09:37:44	38.05	38.10	38.05	+1.40	1	1110
09:37:38	38.05	38.10	38.05	+1.40	1	1109
09:37:34	38.05	38.10	38.05	+1.40	3	1108
09:37:25	38.05	38.10	38.05	+1.40	1	1105
09:36:42	38.05	38.10	38.05	+1.40	2	1104
09:36:20	38.10	38.15	38.10	+1.45	1	1102
09:35:55	38.10	38.15	38.10	+1.45	1	1101
09:35:47	38.10	38.15	38.10	+1.45	1	1100
09:35:39	38.05	38.15	38.05	+1.40	1	1099
09:35:18	38.05	38.15	38.15	+1.50	2	1098
09:35:14	38.05	38.15	38.05	+1.40	3	1096
09:35:07	38.05	38.15	38.05	+1.40	3	1093
09:34:59	38.10	38.15	38.15	+1.50	2	1090
09:34:59	38.10	38.15	38.15	+1.50	1	1088
09:34:58	38.05	38.10	38.10	+1.45	2	1087
09:34:58	38.05	38.10	38.10	+1.45	1	1085
09:34:58	38.05	38.10	38.00	+1.35	1	1084
09:34:58	38.05	38.10	38.05	+1.40	2	1083
09:34:57	38.05	38.10	38.05	+1.40	1	1081
09:34:53	38.05	38.10	38.05	+1.40	1	1080
09:34:46	38.05	38.10	38.05	+1.40	1	1079
09:34:43	38.05	38.10	38.10	+1.45	3	1078
09:34:39	38.05	38.10	38.05	+1.40	1	1075
09:34:29	38.05	38.10	38.05	+1.40	5	1074
09:34:26	38.05	38.10	38.10	+1.45	3	1069
09:34:14	38.10	38.15	38.10	+1.45	1	1066
09:34:14	38.10	38.15	38.10	+1.45	1	1065
09:34:10	38.10	38.15	38.10	+1.45	1	1064
09:33:58	38.10	38.15	38.10	+1.45	1	1063
09:33:56	38.10	38.15	38.10	+1.45	2	1062
09:33:51	38.10	38.15	38.10	+1.45	1	1060
09:33:45	38.05	38.10	38.10	+1.45	3	1059
09:33:43	38.05	38.10	38.10	+1.45	2	1056
09:33:35	38.00	38.10	38.10	+1.45	2	1054
09:33:16	38.00	38.10	38.10	+1.45	1	1052
09:33:09	38.10	38.15	38.10	+1.45	6	1051
09:33:09	38.10	38.15	38.10	+1.45	2	1045
09:33:07	38.10	38.15	38.15	+1.50	3	1043
09:33:05	38.10	38.15	38.15	+1.50	1	1040
09:33:03	38.15	38.20	38.15	+1.50	14	1039
09:32:54	38.10	38.15	38.15	+1.50	1	1025
09:32:54	38.10	38.15	38.10	+1.45	2	1024
09:32:23	38.10	38.20	38.20	+1.55	3	1022
09:32:17	38.15	38.20	38.15	+1.50	1	1019
09:32:06	38.15	38.20	38.15	+1.50	1	1018
09:31:55	38.10	38.15	38.15	+1.50	2	1017
09:31:51	38.10	38.15	38.15	+1.50	1	1015
09:31:49	38.10	38.15	38.15	+1.50	1	1014
09:31:46	38.10	38.15	38.15	+1.50	2	1013
09:31:37	38.10	38.15	38.15	+1.50	1	1011
09:31:37	38.05	38.10	38.10	+1.45	14	1010
09:31:36	38.00	38.05	38.05	+1.40	12	996
09:31:26	38.00	38.05	38.05	+1.40	1	984
09:31:22	38.00	38.05	38.05	+1.40	1	983
09:31:20	38.00	38.05	38.00	+1.35	1	982
09:31:07	38.05	38.10	38.05	+1.40	1	981
09:31:05	38.05	38.10	38.05	+1.40	1	980
09:31:05	38.00	38.05	38.05	+1.40	4	979
09:31:01	37.95	38.05	38.05	+1.40	1	975
09:30:56	37.95	38.05	37.95	+1.30	1	974
09:30:53	37.95	38.05	38.05	+1.40	3	973
09:30:50	37.90	37.95	38.00	+1.35	7	970
09:30:50	37.90	37.95	37.95	+1.30	1	963
09:30:50	37.90	37.95	37.95	+1.30	2	962
09:30:43	37.90	37.95	37.95	+1.30	1	960
09:30:36	37.90	37.95	37.90	+1.25	1	959
09:29:56	37.90	37.95	37.90	+1.25	2	958
09:29:43	37.90	37.95	37.90	+1.25	1	956
09:29:41	37.90	37.95	37.95	+1.30	2	955
09:29:41	37.85	37.90	37.90	+1.25	5	953
09:29:40	37.90	37.95	37.90	+1.25	1	948
09:29:36	37.90	37.95	37.90	+1.25	1	947
09:29:36	37.90	37.95	37.90	+1.25	1	946
09:29:31	37.90	37.95	37.90	+1.25	1	945
09:29:29	37.90	37.95	37.95	+1.30	1	944
09:29:17	37.90	37.95	37.95	+1.30	1	943
09:29:15	37.95	38.00	37.95	+1.30	1	942
09:29:15	37.95	38.00	37.95	+1.30	2	941
09:29:11	37.95	38.00	37.95	+1.30	1	939
09:29:06	37.95	38.00	38.00	+1.35	1	938
09:29:04	37.95	38.00	37.95	+1.30	1	937
09:28:57	37.95	38.00	38.00	+1.35	1	936
09:28:47	37.95	38.00	38.00	+1.35	2	935
09:28:45	38.00	38.05	38.00	+1.35	1	933
09:28:45	37.95	38.00	38.00	+1.35	1	932
09:28:41	37.95	38.00	38.00	+1.35	1	931
09:28:39	37.95	38.00	38.00	+1.35	2	930
09:28:35	37.95	38.00	38.00	+1.35	5	928
09:28:22	37.95	38.00	38.00	+1.35	1	923
09:28:13	38.00	38.05	38.00	+1.35	2	922
09:28:09	38.00	38.05	38.05	+1.40	1	920
09:28:03	37.95	38.05	38.05	+1.40	1	919
09:28:00	37.90	38.00	38.00	+1.35	17	918
09:27:59	37.95	38.00	37.95	+1.30	1	901
09:27:59	37.90	37.95	37.95	+1.30	5	900
09:27:59	37.90	37.95	37.95	+1.30	10	895
09:27:58	37.90	37.95	37.95	+1.30	2	885
09:27:49	37.85	37.90	37.90	+1.25	1	883
09:27:37	37.85	37.90	37.90	+1.25	2	882
09:27:34	37.85	37.90	37.90	+1.25	1	880
09:27:17	37.85	37.90	37.95	+1.30	4	879
09:27:17	37.85	37.90	37.90	+1.25	1	875
09:27:16	37.90	37.95	37.90	+1.25	5	874
09:27:15	37.90	37.95	37.90	+1.25	3	869
09:27:07	37.90	37.95	37.90	+1.25	1	866
09:27:06	37.85	37.90	37.90	+1.25	6	865
09:27:05	37.85	37.90	37.90	+1.25	1	859
09:27:01	37.85	37.90	37.90	+1.25	2	858
09:26:57	37.85	37.90	37.85	+1.20	1	856
09:26:57	37.85	37.90	37.90	+1.25	1	855
09:26:56	37.85	37.90	37.85	+1.20	1	854
09:26:47	37.80	37.85	37.85	+1.20	2	853
09:26:43	37.80	37.85	37.85	+1.20	1	851
09:26:40	37.80	37.85	37.85	+1.20	5	850
09:26:36	37.80	37.85	37.80	+1.15	2	845
09:26:31	37.80	37.85	37.80	+1.15	2	843
09:26:29	37.80	37.85	37.80	+1.15	1	841
09:26:27	37.80	37.85	37.80	+1.15	1	840
09:26:14	37.80	37.85	37.80	+1.15	1	839
09:26:11	37.80	37.85	37.80	+1.15	1	838
09:26:06	37.80	37.85	37.80	+1.15	1	837
09:26:05	37.80	37.85	37.80	+1.15	1	836
09:25:54	37.80	37.85	37.80	+1.15	5	835
09:25:53	37.80	37.85	37.80	+1.15	1	830
09:25:49	37.80	37.85	37.80	+1.15	1	829
09:25:46	37.80	37.85	37.85	+1.20	1	828
09:25:40	37.80	37.85	37.80	+1.15	1	827
09:25:22	37.85	37.90	37.85	+1.20	2	826
09:25:18	37.85	37.90	37.90	+1.25	1	824
09:25:08	37.90	37.95	37.90	+1.25	2	823
09:25:05	37.90	37.95	37.90	+1.25	1	821
09:24:57	37.90	37.95	37.90	+1.25	1	820
09:24:51	37.80	37.90	37.90	+1.25	1	819
09:24:51	37.90	37.95	37.90	+1.25	1	818
09:24:49	37.80	37.90	37.90	+1.25	1	817
09:24:43	37.80	37.95	37.95	+1.30	8	816
09:24:41	37.90	37.95	37.90	+1.25	8	808
09:24:41	37.90	37.95	37.90	+1.25	1	800
09:24:38	37.80	37.90	37.90	+1.25	1	799
09:24:38	37.90	37.95	37.90	+1.25	1	798
09:24:32	37.90	37.95	37.90	+1.25	2	797
09:24:31	37.80	37.90	37.90	+1.25	1	795
09:24:31	37.85	37.90	37.85	+1.20	1	794
09:24:26	37.85	37.90	37.90	+1.25	1	793
09:24:23	37.85	37.90	37.85	+1.20	1	792
09:24:22	37.85	37.90	37.85	+1.20	1	791
09:24:22	37.85	37.90	37.90	+1.25	1	790
09:24:18	37.75	37.80	37.85	+1.20	2	789
09:24:18	37.75	37.80	37.80	+1.15	1	787
09:24:14	37.70	37.75	37.75	+1.10	1	786
09:24:14	37.70	37.75	37.75	+1.10	1	785
09:24:06	37.65	37.70	37.70	+1.05	2	784
09:24:05	37.65	37.70	37.65	+1.00	1	782
09:24:05	37.60	37.65	37.65	+1.00	8	781
09:23:52	37.55	37.65	37.55	+0.90	1	773
09:23:52	37.55	37.60	37.60	+0.95	3	772
09:23:50	37.55	37.60	37.60	+0.95	1	769
09:23:44	37.55	37.60	37.60	+0.95	2	768
09:23:43	37.55	37.60	37.60	+0.95	2	766
09:23:39	37.55	37.60	37.55	+0.90	1	764
09:23:17	37.50	37.55	37.55	+0.90	1	763
09:23:12	37.50	37.55	37.55	+0.90	1	762
09:23:06	37.50	37.55	37.55	+0.90	2	761
09:22:56	37.45	37.50	37.50	+0.85	2	759
09:22:36	37.40	37.45	37.45	+0.80	3	757
09:22:26	37.35	37.40	37.40	+0.75	1	754
09:22:26	37.35	37.40	37.40	+0.75	14	753
09:22:26	37.40	37.45	37.40	+0.75	4	739
09:22:26	37.40	37.45	37.45	+0.80	1	735
09:22:23	37.45	37.50	37.45	+0.80	3	734
09:21:59	37.45	37.50	37.45	+0.80	1	731
09:21:52	37.45	37.50	37.50	+0.85	1	730
09:21:49	37.45	37.50	37.45	+0.80	1	729
09:21:41	37.50	37.55	37.50	+0.85	2	728
09:21:40	37.60	37.65	37.60	+0.95	1	726
09:21:40	37.50	37.60	37.65	+1.00	4	725
09:21:40	37.50	37.60	37.60	+0.95	6	721
09:21:40	37.55	37.60	37.55	+0.90	1	715
09:21:23	37.55	37.60	37.60	+0.95	1	714
09:21:11	37.50	37.55	37.55	+0.90	1	713
09:21:11	37.45	37.50	37.50	+0.85	24	712
09:21:07	37.40	37.45	37.45	+0.80	4	688
09:21:07	37.35	37.40	37.40	+0.75	13	684
09:21:03	37.30	37.35	37.35	+0.70	4	671
09:20:58	37.30	37.35	37.30	+0.65	1	667
09:20:51	37.25	37.30	37.30	+0.65	1	666
09:20:51	37.25	37.30	37.30	+0.65	8	665
09:20:51	37.25	37.30	37.30	+0.65	2	657
09:20:51	37.25	37.30	37.30	+0.65	1	655
09:20:51	37.25	37.30	37.30	+0.65	1	654
09:20:51	37.25	37.30	37.30	+0.65	2	653
09:20:47	37.25	37.30	37.25	+0.60	1	651
09:20:29	37.10	37.15	37.15	+0.50	16	650
09:20:28	37.05	37.10	37.10	+0.45	1	634
09:20:27	37.10	37.15	37.10	+0.45	1	633
09:20:18	37.10	37.15	37.10	+0.45	3	632
09:20:14	37.10	37.15	37.10	+0.45	5	629
09:20:07	37.10	37.15	37.10	+0.45	1	624
09:19:48	37.15	37.20	37.15	+0.50	8	623
09:19:42	37.20	37.25	37.20	+0.55	7	615
09:19:41	37.20	37.25	37.20	+0.55	1	608
09:19:05	37.25	37.30	37.25	+0.60	1	607
09:19:05	37.25	37.30	37.25	+0.60	1	606
09:18:55	37.25	37.30	37.25	+0.60	1	605
09:18:07	37.30	37.35	37.30	+0.65	2	604
09:18:04	37.30	37.40	37.30	+0.65	1	602
09:17:59	37.30	37.40	37.30	+0.65	2	601
09:17:56	37.35	37.40	37.35	+0.70	2	599
09:17:46	37.30	37.35	37.35	+0.70	13	597
09:17:41	37.30	37.35	37.30	+0.65	1	584
09:17:36	37.30	37.35	37.30	+0.65	1	583
09:17:24	37.25	37.30	37.30	+0.65	1	582
09:17:24	37.20	37.25	37.25	+0.60	3	581
09:17:21	37.20	37.25	37.20	+0.55	2	578
09:17:17	37.25	37.30	37.25	+0.60	2	576
09:17:16	37.25	37.30	37.25	+0.60	2	574
09:16:53	37.25	37.30	37.25	+0.60	2	572
09:16:50	37.25	37.30	37.25	+0.60	1	570
09:16:44	37.30	37.35	37.30	+0.65	2	569
09:16:44	37.25	37.30	37.30	+0.65	2	567
09:16:44	37.25	37.30	37.30	+0.65	1	565
09:16:44	37.30	37.35	37.30	+0.65	1	564
09:16:44	37.25	37.30	37.30	+0.65	1	563
09:16:38	37.25	37.35	37.35	+0.70	1	562
09:16:09	37.25	37.30	37.30	+0.65	1	561
09:16:04	37.25	37.30	37.30	+0.65	1	560
09:15:55	37.30	37.35	37.30	+0.65	2	559
09:15:39	37.25	37.30	37.30	+0.65	1	557
09:15:01	37.30	37.35	37.35	+0.70	8	556
09:14:53	37.30	37.35	37.30	+0.65	1	548
09:14:50	37.30	37.35	37.30	+0.65	1	547
09:14:40	37.30	37.35	37.30	+0.65	1	546
09:14:40	37.25	37.30	37.30	+0.65	1	545
09:14:40	37.30	37.35	37.30	+0.65	1	544
09:14:31	37.25	37.30	37.30	+0.65	2	543
09:14:31	37.20	37.25	37.25	+0.60	2	541
09:14:19	37.20	37.25	37.20	+0.55	1	539
09:14:09	37.10	37.15	37.15	+0.50	2	538
09:13:58	37.15	37.25	37.15	+0.50	1	536
09:13:57	37.15	37.25	37.15	+0.50	1	535
09:13:33	37.20	37.25	37.15	+0.50	1	534
09:13:33	37.20	37.25	37.20	+0.55	5	533
09:13:26	37.25	37.30	37.25	+0.60	5	528
09:13:15	37.30	37.35	37.30	+0.65	3	523
09:13:08	37.30	37.35	37.30	+0.65	1	520
09:12:52	37.30	37.35	37.30	+0.65	1	519
09:12:50	37.30	37.35	37.35	+0.70	1	518
09:12:48	37.30	37.35	37.30	+0.65	2	517
09:12:47	37.30	37.35	37.30	+0.65	1	515
09:12:47	37.30	37.35	37.30	+0.65	1	514
09:12:45	37.30	37.35	37.30	+0.65	1	513
09:12:41	37.30	37.35	37.30	+0.65	1	512
09:12:40	37.25	37.30	37.30	+0.65	9	511
09:12:40	37.30	37.35	37.30	+0.65	1	502
09:12:38	37.30	37.35	37.30	+0.65	1	501
09:12:26	37.25	37.30	37.30	+0.65	8	500
09:12:22	37.25	37.30	37.25	+0.60	1	492
09:12:20	37.20	37.25	37.25	+0.60	2	491
09:12:19	37.20	37.25	37.20	+0.55	4	489
09:12:07	37.20	37.30	37.20	+0.55	1	485
09:12:04	37.25	37.35	37.25	+0.60	2	484
09:12:04	37.25	37.35	37.25	+0.60	1	482
09:12:04	37.25	37.35	37.25	+0.60	1	481
09:12:02	37.30	37.35	37.30	+0.65	3	480
09:12:02	37.25	37.30	37.30	+0.65	3	477
09:11:57	37.25	37.30	37.25	+0.60	1	474
09:11:53	37.25	37.30	37.30	+0.65	1	473
09:11:49	37.30	37.35	37.30	+0.65	1	472
09:11:43	37.25	37.30	37.30	+0.65	2	471
09:11:37	37.25	37.30	37.30	+0.65	1	469
09:11:32	37.25	37.30	37.30	+0.65	1	468
09:11:31	37.25	37.30	37.30	+0.65	3	467
09:10:49	37.25	37.30	37.30	+0.65	1	464
09:10:45	37.20	37.25	37.25	+0.60	1	463
09:10:41	37.20	37.25	37.25	+0.60	1	462
09:10:37	37.15	37.20	37.20	+0.55	9	461
09:10:23	37.05	37.10	37.10	+0.45	1	452
09:10:23	37.05	37.10	37.10	+0.45	1	451
09:10:13	37.05	37.10	37.05	+0.40	1	450
09:10:10	37.00	37.05	37.05	+0.40	4	449
09:10:09	37.00	37.05	37.05	+0.40	1	445
09:10:08	37.05	37.10	37.05	+0.40	2	444
09:09:59	37.10	37.15	37.10	+0.45	2	442
09:09:50	37.05	37.10	37.10	+0.45	2	440
09:09:50	37.10	37.15	37.10	+0.45	7	438
09:09:46	37.15	37.20	37.15	+0.50	3	431
09:09:45	37.15	37.20	37.15	+0.50	1	428
09:09:43	37.15	37.20	37.15	+0.50	1	427
09:09:43	37.15	37.20	37.15	+0.50	1	426
09:09:38	37.10	37.15	37.15	+0.50	3	425
09:09:25	37.15	37.20	37.15	+0.50	1	422
09:09:24	37.15	37.20	37.15	+0.50	1	421
09:09:24	37.15	37.20	37.15	+0.50	1	420
09:09:21	37.15	37.20	37.15	+0.50	1	419
09:09:21	37.15	37.20	37.15	+0.50	1	418
09:09:17	37.15	37.20	37.15	+0.50	1	417
09:09:06	37.15	37.20	37.15	+0.50	5	416
09:09:06	37.15	37.20	37.15	+0.50	1	411
09:09:02	37.15	37.20	37.20	+0.55	1	410
09:08:56	37.20	37.25	37.20	+0.55	1	409
09:08:56	37.15	37.20	37.20	+0.55	2	408
09:08:54	37.15	37.20	37.20	+0.55	1	406
09:08:43	37.15	37.20	37.20	+0.55	1	405
09:08:41	37.15	37.20	37.20	+0.55	5	404
09:08:41	37.15	37.20	37.15	+0.50	1	399
09:08:38	37.15	37.20	37.15	+0.50	2	398
09:08:36	37.15	37.20	37.15	+0.50	1	396
09:08:34	37.10	37.15	37.15	+0.50	2	395
09:08:24	37.05	37.10	37.10	+0.45	1	393
09:08:13	37.10	37.15	37.10	+0.45	1	392
09:08:08	37.05	37.10	37.10	+0.45	8	391
09:08:06	37.00	37.05	37.05	+0.40	6	383
09:08:05	36.90	37.00	37.00	+0.35	3	377
09:08:05	36.95	37.00	36.95	+0.30	2	374
09:07:59	36.90	36.95	36.95	+0.30	5	372
09:07:52	36.95	37.00	36.95	+0.30	1	367
09:07:48	36.95	37.00	36.95	+0.30	2	366
09:07:40	36.95	37.00	37.00	+0.35	1	364
09:07:40	36.90	37.00	37.00	+0.35	10	363
09:07:28	36.85	36.95	36.95	+0.30	2	353
09:07:21	36.85	36.90	36.90	+0.25	1	351
09:07:03	36.80	36.85	36.85	+0.20	1	350
09:06:56	36.80	36.85	36.85	+0.20	1	349
09:06:52	36.75	36.85	36.85	+0.20	1	348
09:06:52	36.75	36.80	36.80	+0.15	2	347
09:06:51	36.70	36.75	36.75	+0.10	3	345
09:06:48	36.70	36.75	36.70	+0.05	1	342
09:06:47	36.65	36.70	36.70	+0.05	3	341
09:06:27	36.65	36.70	36.65	0	1	338
09:06:14	36.65	36.75	36.65	0	1	337
09:06:14	36.65	36.75	36.65	0	1	336
09:06:14	36.65	36.75	36.65	0	1	335
09:06:14	36.65	36.75	36.65	0	1	334
09:06:14	36.65	36.75	36.65	0	1	333
09:05:48	36.65	36.75	36.65	0	1	332
09:05:48	36.65	36.75	36.75	+0.10	1	331
09:05:47	36.65	36.80	36.65	0	3	330
09:05:46	36.75	36.85	36.75	+0.10	9	327
09:05:40	36.75	36.80	36.80	+0.15	5	318
09:05:40	36.75	36.80	36.80	+0.15	3	313
09:05:32	36.70	36.75	36.75	+0.10	6	310
09:05:32	36.65	36.70	36.70	+0.05	8	304
09:05:32	36.65	36.70	36.70	+0.05	5	296
09:05:19	36.65	36.75	36.65	0	1	291
09:05:12	36.65	36.75	36.65	0	1	290
09:05:10	36.65	36.70	36.70	+0.05	1	289
09:04:59	36.60	36.75	36.75	+0.10	1	288
09:04:51	36.60	36.70	36.70	+0.05	2	287
09:04:10	36.55	36.65	36.70	+0.05	1	285
09:04:10	36.55	36.65	36.65	0	1	284
09:03:51	36.55	36.65	36.50	-0.15	3	283
09:03:51	36.55	36.65	36.55	-0.10	2	280
09:03:45	36.55	36.60	36.60	-0.05	1	278
09:03:45	36.50	36.60	36.60	-0.05	12	277
09:03:44	36.40	36.55	36.55	-0.10	1	265
09:03:40	36.45	36.60	36.45	-0.20	1	264
09:03:31	36.55	36.60	36.50	-0.15	3	263
09:03:31	36.55	36.60	36.55	-0.10	1	260
09:03:23	36.50	36.60	36.60	-0.05	3	259
09:03:13	36.50	36.65	36.50	-0.15	1	256
09:03:06	36.60	36.70	36.60	-0.05	1	255
09:03:06	36.60	36.70	36.60	-0.05	1	254
09:02:54	36.70	36.80	36.70	+0.05	3	253
09:02:53	36.75	36.80	36.75	+0.10	1	250
09:02:48	36.75	36.85	36.75	+0.10	1	249
09:02:43	36.80	36.90	36.80	+0.15	1	248
09:02:38	36.75	36.90	36.75	+0.10	1	247
09:02:36	36.80	36.95	36.80	+0.15	1	246
09:02:33	36.90	37.05	36.85	+0.20	1	245
09:02:33	36.90	37.05	36.90	+0.25	1	244
09:02:33	36.90	37.05	36.90	+0.25	2	243
09:02:31	36.90	37.05	37.05	+0.40	1	241
09:02:23	36.85	37.00	37.00	+0.35	3	240
09:02:20	36.75	36.90	36.90	+0.25	2	237
09:02:07	36.70	36.90	36.70	+0.05	4	235
09:02:06	36.70	36.90	36.70	+0.05	1	231
09:02:02	36.75	36.90	36.75	+0.10	1	230
09:02:02	36.80	37.00	36.80	+0.15	1	229
09:02:02	36.80	37.00	36.80	+0.15	1	228
09:02:02	36.75	36.95	36.95	+0.30	7	227
09:02:02	36.70	36.90	36.90	+0.25	6	220
09:02:02	36.70	36.85	36.85	+0.20	5	214
09:02:02	36.65	36.80	36.80	+0.15	7	209
09:02:02	36.60	36.75	36.75	+0.10	2	202
09:01:41	36.65	36.80	36.65	0	1	200
09:01:40	36.70	36.85	36.70	+0.05	1	199
09:01:38	36.75	36.85	36.75	+0.10	1	198
09:01:38	36.70	36.80	36.80	+0.15	1	197
09:01:38	36.65	36.75	36.75	+0.10	1	196
09:01:34	36.40	36.60	36.60	-0.05	3	195
09:01:32	36.50	36.70	36.50	-0.15	3	192
09:01:32	36.55	36.75	36.55	-0.10	3	189
09:01:32	36.55	36.80	36.55	-0.10	1	186
09:01:32	36.60	36.80	36.55	-0.10	1	185
09:01:32	36.60	36.80	36.60	-0.05	1	184
09:01:32	36.55	36.80	36.55	-0.10	1	183
09:01:32	36.50	36.70	36.70	+0.05	2	182
09:01:32	36.45	36.65	36.65	0	4	180
09:01:32	36.40	36.60	36.60	-0.05	3	176
09:01:32	36.35	36.55	36.55	-0.10	6	173
09:01:32	36.30	36.50	36.50	-0.15	4	167
09:01:28	36.45	36.60	36.45	-0.20	1	163
09:01:28	36.50	36.70	36.50	-0.15	2	162
09:01:28	36.40	36.50	36.50	-0.15	5	160
09:01:28	36.30	36.45	36.45	-0.20	1	155
09:01:28	36.30	36.40	36.40	-0.25	1	154
09:01:28	36.35	36.45	36.35	-0.30	2	153
09:01:27	36.35	36.45	36.35	-0.30	1	151
09:01:19	36.35	36.40	36.40	-0.25	3	150
09:01:16	36.40	36.55	36.40	-0.25	1	147
09:01:14	36.35	36.40	36.40	-0.25	11	146
09:01:12	36.35	36.40	36.40	-0.25	1	135
09:01:08	36.35	36.50	36.35	-0.30	1	134
09:00:59	36.50	36.55	36.50	-0.15	1	133
09:00:46	36.40	36.55	36.55	-0.10	1	132
09:00:45	36.60	36.65	36.60	-0.05	1	131
09:00:35	36.60	36.75	36.60	-0.05	6	130
09:00:35	36.65	36.85	36.65	0	4	124
09:00:34	36.70	36.85	36.70	+0.05	1	120
09:00:34	36.75	36.85	36.75	+0.10	1	119
09:00:34	36.70	36.90	36.70	+0.05	5	118
09:00:34	36.70	36.85	36.85	+0.20	2	113
09:00:34	36.80	36.85	36.80	+0.15	2	111
09:00:34	36.80	36.85	36.85	+0.20	4	109
09:00:34	36.70	36.85	36.70	+0.05	1	105
09:00:34	36.70	36.80	36.80	+0.15	2	104
09:00:34	36.65	36.80	36.80	+0.15	2	102
09:00:34	36.60	36.75	36.75	+0.10	2	100
09:00:34	36.60	36.75	36.75	+0.10	3	98
09:00:34	36.55	36.70	36.70	+0.05	6	95
09:00:34	36.50	36.65	36.65	0	3	89
09:00:33	36.45	36.60	36.60	-0.05	3	86
09:00:31	36.35	36.50	36.50	-0.15	10	83
09:00:27	36.25	36.35	36.35	-0.30	2	73
09:00:22	36.20	36.30	36.30	-0.35	1	71
09:00:21	36.30	36.35	36.30	-0.35	3	70
09:00:20	36.35	36.40	36.35	-0.30	1	67
09:00:19	36.35	36.40	36.40	-0.25	1	66
09:00:18	36.35	36.50	36.35	-0.30	1	65
09:00:18	36.35	36.50	36.50	-0.15	1	64
09:00:18	36.35	36.50	36.50	-0.15	2	63
09:00:18	36.45	36.50	36.45	-0.20	1	61
09:00:18	--	--	36.50	-0.15	60	60

　

其他人也逛...

App Store Card $ 6000 - 數位序號

App Store Card $ 1000 - 數位序號

寶可夢集換式卡牌遊戲超級進化擴充包綠寶石風暴

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

【享樂券】全家虛擬禮物卡100元

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

Apple iPhone 17 Pro Max (256G)

SanDisk 高耐用強效能監控設備專用microSDXC記憶卡 128GB 公司貨

MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

群加 PowerSync 六開六插斜面開關防雷擊抗搖擺延長線/1.8m(TPS366BN9018)

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

【Aesop】腋下身體噴霧50ml 兩款任選 (一般/草本)

MyCard 2000點虛擬點數卡

韓股創漲幅紀錄後回跌　亞股收...

證交所修正處置規定　券商公會...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧「日美貨幣同盟」成焦點　聯手...
‧研調：CSP支出成長　2026年AI伺...
‧114年國旅旅次與支出雙創歷史新...

加密貨幣

比特幣BTC	62643.51	-119.94	-0.19%
以太幣ETH	1841.60	-1.82	-0.10%
瑞波幣XRP	1.06	0.00	0.02%
比特幣現金BCH	209.87	1.95	0.94%
萊特幣LTC	44.04	-0.15	-0.33%
卡達幣ADA	0.189019	0.01	8.50%
波場幣TRX	0.327121	0.00	-0.13%
恆星幣XLM	0.171018	0.00	0.11%

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。