最新能率集團投資機器人告捷　Agility拚美股上市熱門證交所2度赴美招商　促台灣成亞洲AI科技資本匯聚中心

更新報價

建　通 (2460) 電子零組件業上市

40.45 ▲+3.65 +9.92% 3.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.65	7,696	40.40	15	40.45	477	36.40	40.45	35.70	36.80

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	40.40	40.45	40.45	+3.65	15	7696
13:30:00	40.40	40.45	40.45	+3.65	385	7681
13:24:57	40.40	40.45	40.45	+3.65	1	7296
13:24:49	40.40	40.45	40.45	+3.65	1	7295
13:24:36	40.40	40.45	40.45	+3.65	7	7294
13:24:18	40.40	40.45	40.40	+3.60	10	7287
13:24:02	40.40	40.45	40.40	+3.60	1	7277
13:23:59	40.40	40.45	40.45	+3.65	1	7276
13:23:51	40.40	40.45	40.45	+3.65	1	7275
13:23:40	40.40	40.45	40.45	+3.65	1	7274
13:23:29	40.40	40.45	40.45	+3.65	1	7273
13:23:19	40.35	40.40	40.40	+3.60	6	7272
13:23:06	40.35	40.40	40.40	+3.60	1	7266
13:23:00	40.35	40.40	40.40	+3.60	1	7265
13:22:55	40.35	40.40	40.40	+3.60	1	7264
13:22:47	40.35	40.40	40.35	+3.55	2	7263
13:21:42	40.40	40.45	40.40	+3.60	27	7261
13:21:35	40.40	40.45	40.40	+3.60	1	7234
13:21:24	40.40	40.45	40.40	+3.60	3	7233
13:20:47	40.40	40.45	40.40	+3.60	5	7230
13:20:28	40.40	40.45	40.40	+3.60	1	7225
13:20:18	40.40	40.45	40.40	+3.60	3	7224
13:20:17	40.40	40.45	40.45	+3.65	1	7221
13:19:59	40.40	40.45	40.45	+3.65	1	7220
13:19:55	40.40	40.45	40.40	+3.60	1	7219
13:19:35	40.40	40.45	40.45	+3.65	1	7218
13:19:01	40.40	40.45	40.45	+3.65	10	7217
13:18:58	40.40	40.45	40.45	+3.65	1	7207
13:18:54	40.40	40.45	40.45	+3.65	1	7206
13:18:37	40.40	40.45	40.45	+3.65	1	7205
13:18:25	40.35	40.40	40.45	+3.65	11	7204
13:18:25	40.35	40.40	40.40	+3.60	4	7193
13:18:18	40.35	40.40	40.40	+3.60	1	7189
13:18:06	40.35	40.45	40.45	+3.65	1	7188
13:18:00	40.35	40.45	40.35	+3.55	10	7187
13:17:51	40.35	40.40	40.40	+3.60	23	7177
13:17:51	40.35	40.40	40.40	+3.60	4	7154
13:17:50	40.35	40.40	40.40	+3.60	6	7150
13:17:49	40.35	40.40	40.40	+3.60	1	7144
13:17:30	40.35	40.40	40.40	+3.60	1	7143
13:17:09	40.35	40.40	40.35	+3.55	10	7142
13:17:02	40.35	40.40	40.40	+3.60	1	7132
13:16:47	40.35	40.40	40.35	+3.55	2	7131
13:16:45	40.35	40.40	40.40	+3.60	1	7129
13:16:36	40.35	40.40	40.40	+3.60	30	7128
13:16:32	40.35	40.40	40.35	+3.55	1	7098
13:16:17	40.35	40.40	40.35	+3.55	3	7097
13:16:16	40.35	40.40	40.40	+3.60	1	7094
13:16:13	40.35	40.40	40.40	+3.60	1	7093
13:16:08	40.35	40.40	40.40	+3.60	12	7092
13:15:53	40.35	40.40	40.35	+3.55	6	7080
13:15:49	40.35	40.40	40.40	+3.60	2	7074
13:15:26	40.35	40.40	40.40	+3.60	2	7072
13:15:00	40.35	40.40	40.35	+3.55	1	7070
13:14:55	40.35	40.40	40.40	+3.60	1	7069
13:14:35	40.35	40.40	40.40	+3.60	7	7068
13:14:28	40.35	40.40	40.40	+3.60	1	7061
13:14:11	40.35	40.40	40.40	+3.60	10	7060
13:13:29	40.30	40.40	40.30	+3.50	30	7050
13:13:08	40.30	40.40	40.40	+3.60	1	7020
13:12:24	40.30	40.40	40.40	+3.60	1	7019
13:12:22	40.35	40.40	40.40	+3.60	1	7018
13:12:06	40.30	40.35	40.35	+3.55	1	7017
13:12:06	40.35	40.40	40.35	+3.55	3	7016
13:11:58	40.30	40.35	40.35	+3.55	1	7013
13:11:52	40.35	40.40	40.35	+3.55	9	7012
13:11:45	40.35	40.40	40.35	+3.55	3	7003
13:11:40	40.35	40.40	40.40	+3.60	1	7000
13:11:08	40.35	40.40	40.40	+3.60	10	6999
13:11:01	40.35	40.40	40.35	+3.55	1	6989
13:10:37	40.35	40.40	40.35	+3.55	10	6988
13:10:17	40.35	40.40	40.35	+3.55	1	6978
13:10:02	40.35	40.40	40.35	+3.55	1	6977
13:09:54	40.35	40.40	40.35	+3.55	1	6976
13:09:25	40.35	40.40	40.40	+3.60	3	6975
13:09:06	40.35	40.40	40.35	+3.55	2	6972
13:09:06	40.35	40.40	40.40	+3.60	3	6970
13:08:49	40.35	40.40	40.40	+3.60	3	6967
13:08:24	40.35	40.40	40.35	+3.55	5	6964
13:07:53	40.35	40.40	40.35	+3.55	1	6959
13:07:31	40.35	40.40	40.40	+3.60	1	6958
13:07:21	40.35	40.40	40.35	+3.55	3	6957
13:06:48	40.35	40.40	40.35	+3.55	1	6954
13:06:35	40.35	40.40	40.40	+3.60	1	6953
13:06:19	40.35	40.40	40.35	+3.55	1	6952
13:05:56	40.35	40.40	40.35	+3.55	1	6951
13:05:52	40.35	40.40	40.35	+3.55	1	6950
13:05:50	40.35	40.40	40.35	+3.55	36	6949
13:05:29	40.35	40.40	40.35	+3.55	13	6913
13:05:23	40.30	40.35	40.35	+3.55	1	6900
13:05:04	40.30	40.35	40.30	+3.50	1	6899
13:05:01	40.35	40.40	40.35	+3.55	25	6898
13:04:57	40.35	40.40	40.35	+3.55	1	6873
13:04:19	40.35	40.40	40.35	+3.55	1	6872
13:03:59	40.35	40.40	40.40	+3.60	1	6871
13:03:08	40.35	40.40	40.40	+3.60	2	6870
13:02:47	40.35	40.40	40.40	+3.60	10	6868
13:02:31	40.40	40.45	40.40	+3.60	5	6858
13:02:25	40.40	40.45	40.40	+3.60	2	6853
13:02:08	40.35	40.40	40.40	+3.60	10	6851
13:02:07	40.35	40.40	40.40	+3.60	5	6841
13:02:03	40.35	40.40	40.40	+3.60	1	6836
13:01:51	40.35	40.40	40.40	+3.60	6	6835
13:01:37	40.35	40.40	40.40	+3.60	49	6829
13:01:37	40.40	40.45	40.40	+3.60	1	6780
13:01:37	40.35	40.40	40.40	+3.60	1	6779
13:01:28	40.35	40.40	40.40	+3.60	1	6778
13:01:27	40.35	40.40	40.40	+3.60	1	6777
13:01:21	40.35	40.40	40.40	+3.60	1	6776
13:01:19	40.35	40.40	40.40	+3.60	10	6775
13:01:10	40.35	40.40	40.40	+3.60	1	6765
13:01:06	40.35	40.40	40.40	+3.60	2	6764
13:00:39	40.35	40.40	40.40	+3.60	2	6762
13:00:04	40.35	40.40	40.35	+3.55	1	6760
12:59:37	40.35	40.40	40.40	+3.60	1	6759
12:59:19	40.35	40.40	40.35	+3.55	1	6758
12:58:45	40.40	40.45	40.40	+3.60	1	6757
12:58:43	40.40	40.45	40.45	+3.65	4	6756
12:58:27	40.35	40.45	40.45	+3.65	3	6752
12:58:10	40.30	40.35	40.35	+3.55	13	6749
12:58:10	40.40	40.45	40.35	+3.55	8	6736
12:58:10	40.40	40.45	40.40	+3.60	9	6728
12:57:51	40.40	40.45	40.45	+3.65	1	6719
12:57:28	40.40	40.45	40.45	+3.65	1	6718
12:57:25	40.35	40.40	40.40	+3.60	2	6717
12:57:14	40.35	40.40	40.40	+3.60	1	6715
12:57:13	40.35	40.40	40.40	+3.60	1	6714
12:57:10	40.35	40.40	40.40	+3.60	5	6713
12:57:06	40.35	40.40	40.40	+3.60	1	6708
12:56:58	40.35	40.40	40.40	+3.60	1	6707
12:56:33	40.35	40.40	40.40	+3.60	15	6706
12:56:21	40.35	40.40	40.35	+3.55	1	6691
12:56:16	40.35	40.40	40.35	+3.55	1	6690
12:56:11	40.35	40.40	40.35	+3.55	1	6689
12:56:07	40.35	40.40	40.35	+3.55	5	6688
12:55:36	40.35	40.40	40.40	+3.60	1	6683
12:55:33	40.35	40.40	40.40	+3.60	5	6682
12:55:26	40.35	40.40	40.40	+3.60	1	6677
12:55:24	40.35	40.45	40.45	+3.65	1	6676
12:55:19	40.35	40.45	40.45	+3.65	1	6675
12:55:17	40.35	40.40	40.40	+3.60	1	6674
12:55:14	40.40	40.45	40.40	+3.60	1	6673
12:55:10	40.35	40.40	40.40	+3.60	24	6672
12:55:10	40.40	40.45	40.40	+3.60	26	6648
12:55:08	40.40	40.45	40.40	+3.60	5	6622
12:54:58	40.40	40.45	40.40	+3.60	1	6617
12:54:48	40.40	40.45	40.40	+3.60	2	6616
12:54:40	40.40	40.45	40.45	+3.65	1	6614
12:54:18	40.40	40.45	40.40	+3.60	2	6613
12:54:04	40.40	40.45	40.45	+3.65	5	6611
12:54:01	40.40	40.45	40.45	+3.65	1	6606
12:53:55	40.40	40.45	40.45	+3.65	1	6605
12:53:50	40.40	40.45	40.45	+3.65	1	6604
12:53:47	40.40	40.45	40.40	+3.60	1	6603
12:53:23	40.40	40.45	40.40	+3.60	20	6602
12:53:22	40.40	40.45	40.45	+3.65	5	6582
12:53:17	40.40	40.45	40.45	+3.65	3	6577
12:53:17	40.40	40.45	40.45	+3.65	1	6574
12:53:08	40.40	40.45	40.40	+3.60	2	6573
12:52:53	40.40	40.45	40.45	+3.65	1	6571
12:52:40	40.40	40.45	40.45	+3.65	2	6570
12:52:02	40.40	40.45	40.45	+3.65	1	6568
12:51:49	40.40	40.45	40.45	+3.65	1	6567
12:51:32	40.40	40.45	40.45	+3.65	2	6566
12:51:28	40.40	40.45	40.40	+3.60	2	6564
12:51:21	40.40	40.45	40.45	+3.65	1	6562
12:51:19	40.40	40.45	40.40	+3.60	1	6561
12:49:45	40.40	40.45	40.45	+3.65	3	6560
12:49:38	40.40	40.45	40.45	+3.65	20	6557
12:49:29	40.40	40.45	40.40	+3.60	1	6537
12:49:17	40.40	40.45	40.45	+3.65	1	6536
12:49:14	40.40	40.45	40.45	+3.65	1	6535
12:49:11	40.40	40.45	40.45	+3.65	3	6534
12:49:08	40.40	40.45	40.45	+3.65	1	6531
12:49:04	40.40	40.45	40.45	+3.65	2	6530
12:49:00	40.40	40.45	40.45	+3.65	3	6528
12:48:57	40.40	40.45	40.45	+3.65	1	6525
12:48:56	40.40	40.45	40.40	+3.60	1	6524
12:48:56	40.40	40.45	40.45	+3.65	4	6523
12:48:55	40.40	40.45	40.45	+3.65	50	6519
12:48:22	40.40	40.45	40.40	+3.60	2	6469
12:47:55	40.40	40.45	40.45	+3.65	15	6467
12:47:45	40.40	40.45	40.45	+3.65	2	6452
12:47:40	40.40	40.45	40.45	+3.65	5	6450
12:47:32	40.40	40.45	40.45	+3.65	3	6445
12:47:25	40.40	40.45	40.45	+3.65	5	6442
12:47:07	40.40	40.45	40.45	+3.65	10	6437
12:46:55	40.40	40.45	40.45	+3.65	5	6427
12:46:54	40.40	40.45	40.45	+3.65	15	6422
12:46:31	40.40	40.45	40.45	+3.65	1	6407
12:46:31	40.40	40.45	40.40	+3.60	1	6406
12:46:21	40.40	40.45	40.45	+3.65	5	6405
12:46:19	40.40	40.45	40.40	+3.60	13	6400
12:46:18	40.40	40.45	40.45	+3.65	1	6387
12:46:11	40.40	40.45	40.45	+3.65	5	6386
12:46:07	40.40	40.45	40.45	+3.65	1	6381
12:46:02	40.40	40.45	40.45	+3.65	5	6380
12:45:55	40.40	40.45	40.45	+3.65	30	6375
12:45:52	40.40	40.45	40.45	+3.65	2	6345
12:45:42	40.40	40.45	40.45	+3.65	1	6343
12:45:41	40.40	40.45	40.45	+3.65	2	6342
12:45:27	40.40	40.45	40.45	+3.65	1	6340
12:45:24	40.40	40.45	40.45	+3.65	5	6339
12:45:12	40.40	40.45	40.45	+3.65	5	6334
12:45:04	40.40	40.45	40.45	+3.65	5	6329
12:44:55	40.40	40.45	40.45	+3.65	2	6324
12:44:49	40.40	40.45	40.40	+3.60	3	6322
12:44:43	40.40	40.45	40.45	+3.65	1	6319
12:44:36	40.40	40.45	40.45	+3.65	5	6318
12:44:29	40.40	40.45	40.40	+3.60	4	6313
12:44:23	40.40	40.45	40.45	+3.65	5	6309
12:44:19	40.40	40.45	40.40	+3.60	1	6304
12:44:13	40.40	40.45	40.45	+3.65	5	6303
12:44:12	40.40	40.45	40.45	+3.65	5	6298
12:44:04	40.40	40.45	40.45	+3.65	5	6293
12:43:31	40.40	40.45	40.45	+3.65	1	6288
12:43:31	40.40	40.45	40.45	+3.65	1	6287
12:43:00	40.40	40.45	40.40	+3.60	1	6286
12:42:37	40.35	40.40	40.40	+3.60	16	6285
12:42:37	40.35	40.40	40.40	+3.60	1	6269
12:42:31	40.35	40.40	40.40	+3.60	1	6268
12:42:29	40.35	40.40	40.40	+3.60	14	6267
12:42:28	40.35	40.40	40.40	+3.60	50	6253
12:42:26	40.35	40.40	40.40	+3.60	6	6203
12:42:08	40.35	40.40	40.40	+3.60	1	6197
12:41:57	40.35	40.40	40.40	+3.60	2	6196
12:41:13	40.35	40.40	40.40	+3.60	1	6194
12:41:02	40.35	40.40	40.35	+3.55	1	6193
12:41:00	40.35	40.40	40.35	+3.55	2	6192
12:40:49	40.35	40.40	40.35	+3.55	5	6190
12:40:28	40.35	40.40	40.40	+3.60	1	6185
12:40:23	40.35	40.40	40.40	+3.60	5	6184
12:40:14	40.35	40.40	40.35	+3.55	1	6179
12:40:10	40.35	40.40	40.40	+3.60	9	6178
12:39:52	40.35	40.40	40.40	+3.60	1	6169
12:39:43	40.35	40.40	40.35	+3.55	1	6168
12:39:38	40.35	40.40	40.35	+3.55	1	6167
12:39:32	40.35	40.40	40.40	+3.60	1	6166
12:39:05	40.35	40.40	40.40	+3.60	4	6165
12:38:48	40.35	40.40	40.35	+3.55	5	6161
12:38:28	40.35	40.40	40.40	+3.60	5	6156
12:37:57	40.35	40.40	40.40	+3.60	11	6151
12:37:40	40.35	40.40	40.35	+3.55	3	6140
12:37:13	40.35	40.40	40.40	+3.60	5	6137
12:36:18	40.35	40.40	40.40	+3.60	1	6132
12:36:15	40.35	40.40	40.40	+3.60	10	6131
12:36:06	40.35	40.40	40.40	+3.60	1	6121
12:35:45	40.35	40.40	40.40	+3.60	1	6120
12:35:24	40.35	40.40	40.35	+3.55	1	6119
12:35:19	40.35	40.40	40.35	+3.55	1	6118
12:35:16	40.35	40.40	40.35	+3.55	2	6117
12:34:59	40.35	40.40	40.35	+3.55	1	6115
12:34:39	40.35	40.40	40.35	+3.55	1	6114
12:34:28	40.35	40.40	40.35	+3.55	4	6113
12:33:52	40.30	40.35	40.35	+3.55	3	6109
12:33:33	40.30	40.35	40.30	+3.50	1	6106
12:33:24	40.30	40.35	40.30	+3.50	1	6105
12:33:17	40.30	40.35	40.35	+3.55	3	6104
12:33:06	40.30	40.35	40.35	+3.55	1	6101
12:32:50	40.35	40.40	40.35	+3.55	7	6100
12:32:22	40.35	40.40	40.35	+3.55	5	6093
12:32:12	40.35	40.40	40.40	+3.60	1	6088
12:32:09	40.35	40.40	40.35	+3.55	1	6087
12:31:49	40.35	40.40	40.35	+3.55	6	6086
12:31:34	40.35	40.40	40.40	+3.60	1	6080
12:31:17	40.35	40.40	40.35	+3.55	11	6079
12:30:54	40.35	40.40	40.35	+3.55	2	6068
12:30:51	40.35	40.40	40.35	+3.55	1	6066
12:30:34	40.35	40.40	40.35	+3.55	2	6065
12:30:26	40.30	40.35	40.35	+3.55	9	6063
12:30:21	40.35	40.40	40.35	+3.55	1	6054
12:30:08	40.30	40.40	40.40	+3.60	1	6053
12:30:03	40.30	40.40	40.40	+3.60	6	6052
12:29:50	40.30	40.35	40.35	+3.55	1	6046
12:29:45	40.30	40.35	40.30	+3.50	1	6045
12:29:40	40.30	40.35	40.30	+3.50	1	6044
12:29:35	40.30	40.35	40.30	+3.50	1	6043
12:29:34	40.25	40.30	40.30	+3.50	1	6042
12:29:34	40.25	40.30	40.30	+3.50	1	6041
12:28:47	40.25	40.30	40.30	+3.50	2	6040
12:28:23	40.25	40.30	40.25	+3.45	2	6038
12:28:20	40.25	40.30	40.25	+3.45	1	6036
12:28:13	40.30	40.35	40.30	+3.50	2	6035
12:28:12	40.30	40.35	40.35	+3.55	4	6033
12:28:11	40.30	40.35	40.35	+3.55	7	6029
12:27:37	40.30	40.35	40.30	+3.50	1	6022
12:27:35	40.30	40.35	40.30	+3.50	1	6021
12:27:24	40.30	40.35	40.30	+3.50	1	6020
12:26:35	40.25	40.30	40.30	+3.50	3	6019
12:25:53	40.20	40.25	40.25	+3.45	12	6016
12:25:48	40.20	40.25	40.20	+3.40	1	6004
12:25:04	40.20	40.25	40.20	+3.40	1	6003
12:24:31	40.20	40.30	40.20	+3.40	1	6002
12:24:11	40.30	40.35	40.25	+3.45	3	6001
12:24:11	40.30	40.35	40.30	+3.50	4	5998
12:23:52	40.30	40.35	40.30	+3.50	1	5994
12:23:49	40.30	40.35	40.30	+3.50	1	5993
12:23:31	40.30	40.40	40.30	+3.50	2	5992
12:23:09	40.30	40.35	40.35	+3.55	1	5990
12:23:04	40.30	40.35	40.35	+3.55	1	5989
12:22:54	40.35	40.40	40.35	+3.55	1	5988
12:22:54	40.35	40.40	40.35	+3.55	2	5987
12:22:11	40.35	40.40	40.40	+3.60	1	5985
12:22:07	40.35	40.40	40.40	+3.60	1	5984
12:22:07	40.35	40.40	40.40	+3.60	1	5983
12:22:05	40.35	40.40	40.40	+3.60	1	5982
12:22:03	40.35	40.40	40.40	+3.60	1	5981
12:22:02	40.35	40.40	40.40	+3.60	1	5980
12:22:00	40.35	40.40	40.40	+3.60	1	5979
12:21:48	40.35	40.40	40.40	+3.60	1	5978
12:21:31	40.35	40.40	40.40	+3.60	1	5977
12:21:21	40.35	40.40	40.40	+3.60	5	5976
12:21:08	40.35	40.40	40.35	+3.55	1	5971
12:21:06	40.35	40.40	40.40	+3.60	5	5970
12:21:00	40.25	40.35	40.35	+3.55	1	5965
12:21:00	40.25	40.35	40.35	+3.55	5	5964
12:20:56	40.25	40.35	40.35	+3.55	5	5959
12:20:53	40.20	40.35	40.35	+3.55	5	5954
12:20:49	40.30	40.35	40.30	+3.50	1	5949
12:20:45	40.20	40.25	40.30	+3.50	2	5948
12:20:45	40.20	40.25	40.25	+3.45	2	5946
12:20:40	40.20	40.30	40.30	+3.50	5	5944
12:20:36	40.20	40.30	40.30	+3.50	5	5939
12:20:32	40.20	40.30	40.30	+3.50	5	5934
12:20:32	40.20	40.30	40.30	+3.50	1	5929
12:20:13	40.20	40.30	40.30	+3.50	1	5928
12:20:11	40.25	40.30	40.25	+3.45	1	5927
12:20:11	40.15	40.30	40.15	+3.35	1	5926
12:20:08	40.15	40.30	40.30	+3.50	10	5925
12:20:04	40.15	40.30	40.30	+3.50	5	5915
12:20:02	40.15	40.30	40.30	+3.50	7	5910
12:20:00	40.15	40.25	40.25	+3.45	18	5903
12:19:55	40.15	40.20	40.20	+3.40	35	5885
12:19:55	40.15	40.20	40.20	+3.40	5	5850
12:19:46	40.10	40.20	40.20	+3.40	5	5845
12:18:55	40.05	40.10	40.10	+3.30	3	5840
12:18:44	40.15	40.20	40.15	+3.35	6	5837
12:18:39	40.05	40.15	40.15	+3.35	2	5831
12:18:09	40.05	40.15	40.05	+3.25	1	5829
12:18:01	40.05	40.15	40.05	+3.25	1	5828
12:18:01	40.05	40.15	40.15	+3.35	6	5827
12:18:00	40.05	40.10	40.10	+3.30	25	5821
12:17:59	40.05	40.10	40.05	+3.25	2	5796
12:17:54	40.00	40.05	40.05	+3.25	29	5794
12:17:54	40.00	40.05	40.05	+3.25	1	5765
12:17:34	40.00	40.05	40.00	+3.20	1	5764
12:17:27	40.00	40.05	40.00	+3.20	1	5763
12:17:27	40.00	40.05	40.00	+3.20	1	5762
12:17:15	40.00	40.05	40.00	+3.20	1	5761
12:16:41	40.00	40.05	40.00	+3.20	2	5760
12:16:08	40.00	40.05	40.00	+3.20	5	5758
12:15:56	40.00	40.05	40.05	+3.25	1	5753
12:14:52	40.00	40.05	40.00	+3.20	3	5752
12:14:44	40.00	40.05	40.00	+3.20	1	5749
12:14:43	40.00	40.05	40.00	+3.20	2	5748
12:13:58	40.00	40.05	40.00	+3.20	1	5746
12:13:31	40.00	40.05	40.00	+3.20	1	5745
12:13:05	40.00	40.10	40.00	+3.20	1	5744
12:13:04	39.95	40.00	40.00	+3.20	2	5743
12:12:40	39.95	40.00	40.00	+3.20	1	5741
12:12:28	40.00	40.10	40.00	+3.20	4	5740
12:12:27	40.00	40.10	40.00	+3.20	1	5736
12:11:00	40.00	40.10	40.00	+3.20	1	5735
12:10:56	40.00	40.10	40.00	+3.20	1	5734
12:10:56	40.00	40.10	40.00	+3.20	1	5733
12:10:17	40.00	40.10	40.00	+3.20	1	5732
12:09:15	40.00	40.10	40.00	+3.20	1	5731
12:08:56	39.95	40.00	40.00	+3.20	3	5730
12:07:33	40.05	40.10	40.00	+3.20	16	5727
12:07:33	40.05	40.10	40.05	+3.25	14	5711
12:07:32	40.05	40.10	40.05	+3.25	1	5697
12:07:08	40.05	40.10	40.05	+3.25	1	5696
12:06:50	40.05	40.10	40.10	+3.30	1	5695
12:06:43	40.05	40.10	40.10	+3.30	1	5694
12:05:17	40.10	40.15	40.10	+3.30	5	5693
12:04:32	40.10	40.15	40.10	+3.30	2	5688
12:04:03	40.10	40.15	40.15	+3.35	1	5686
12:03:24	40.10	40.15	40.15	+3.35	4	5685
12:02:51	40.10	40.15	40.15	+3.35	1	5681
12:02:07	40.10	40.15	40.15	+3.35	3	5680
12:00:33	40.10	40.15	40.10	+3.30	12	5677
12:00:23	40.10	40.15	40.15	+3.35	10	5665
11:59:28	40.10	40.15	40.10	+3.30	1	5655
11:59:16	40.10	40.15	40.10	+3.30	3	5654
11:58:56	40.10	40.15	40.10	+3.30	24	5651
11:58:33	40.10	40.15	40.10	+3.30	1	5627
11:58:18	40.10	40.15	40.10	+3.30	2	5626
11:58:04	40.10	40.15	40.15	+3.35	1	5624
11:57:25	40.10	40.15	40.15	+3.35	6	5623
11:55:23	40.10	40.20	40.20	+3.40	7	5617
11:54:47	40.10	40.20	40.20	+3.40	1	5610
11:54:41	40.10	40.15	40.20	+3.40	9	5609
11:54:41	40.10	40.15	40.15	+3.35	1	5600
11:54:40	40.15	40.20	40.15	+3.35	1	5599
11:54:34	40.15	40.20	40.15	+3.35	2	5598
11:54:18	40.15	40.20	40.15	+3.35	1	5596
11:53:58	40.15	40.20	40.20	+3.40	3	5595
11:53:22	40.20	40.25	40.20	+3.40	1	5592
11:53:22	40.15	40.20	40.20	+3.40	2	5591
11:53:12	40.15	40.20	40.15	+3.35	3	5589
11:52:41	40.20	40.25	40.20	+3.40	9	5586
11:52:21	40.20	40.25	40.20	+3.40	3	5577
11:52:15	40.20	40.25	40.25	+3.45	1	5574
11:52:14	40.20	40.25	40.25	+3.45	1	5573
11:52:11	40.25	40.30	40.25	+3.45	5	5572
11:51:56	40.20	40.25	40.25	+3.45	6	5567
11:51:34	40.25	40.30	40.25	+3.45	1	5561
11:51:32	40.20	40.25	40.25	+3.45	1	5560
11:50:53	40.15	40.20	40.20	+3.40	4	5559
11:50:52	40.10	40.15	40.15	+3.35	34	5555
11:50:26	40.10	40.15	40.10	+3.30	1	5521
11:49:54	40.10	40.15	40.15	+3.35	2	5520
11:49:35	40.10	40.15	40.15	+3.35	3	5518
11:49:05	40.10	40.15	40.15	+3.35	1	5515
11:48:29	40.10	40.15	40.10	+3.30	1	5514
11:47:42	40.10	40.15	40.10	+3.30	2	5513
11:47:39	40.10	40.15	40.10	+3.30	12	5511
11:47:24	40.15	40.20	40.15	+3.35	12	5499
11:47:06	40.15	40.20	40.20	+3.40	1	5487
11:47:05	40.15	40.20	40.20	+3.40	1	5486
11:46:56	40.15	40.25	40.15	+3.35	3	5485
11:46:53	40.20	40.25	40.20	+3.40	1	5482
11:46:48	40.15	40.20	40.20	+3.40	2	5481
11:46:44	40.15	40.20	40.20	+3.40	1	5479
11:46:43	40.15	40.20	40.20	+3.40	2	5478
11:46:34	40.10	40.20	40.20	+3.40	1	5476
11:46:14	40.10	40.20	40.20	+3.40	1	5475
11:46:11	40.10	40.20	40.20	+3.40	10	5474
11:46:08	40.10	40.20	40.20	+3.40	3	5464
11:45:57	40.05	40.15	40.15	+3.35	10	5461
11:45:56	40.05	40.15	40.15	+3.35	1	5451
11:45:37	40.05	40.15	40.15	+3.35	4	5450
11:45:29	40.00	40.10	40.10	+3.30	1	5446
11:45:28	40.00	40.10	40.10	+3.30	1	5445
11:45:21	40.00	40.10	40.10	+3.30	1	5444
11:45:07	40.00	40.10	40.10	+3.30	2	5443
11:45:07	40.00	40.10	40.10	+3.30	7	5441
11:45:06	40.00	40.05	40.05	+3.25	23	5434
11:45:06	39.95	40.00	40.00	+3.20	25	5411
11:45:06	39.95	40.00	40.00	+3.20	10	5386
11:44:47	39.95	40.00	39.95	+3.15	2	5376
11:44:42	39.95	40.00	40.00	+3.20	5	5374
11:44:39	39.95	40.00	40.00	+3.20	5	5369
11:44:37	39.95	40.00	40.00	+3.20	5	5364
11:44:34	39.95	40.00	40.00	+3.20	1	5359
11:44:33	39.95	40.00	40.00	+3.20	1	5358
11:44:31	39.95	40.00	40.00	+3.20	1	5357
11:44:30	39.95	40.00	40.00	+3.20	8	5356
11:44:30	39.95	40.00	40.00	+3.20	5	5348
11:44:28	39.95	40.00	40.00	+3.20	1	5343
11:44:25	39.95	40.00	40.00	+3.20	5	5342
11:44:24	39.95	40.00	40.00	+3.20	6	5337
11:44:15	39.95	40.00	40.00	+3.20	4	5331
11:44:11	39.95	40.00	40.00	+3.20	5	5327
11:44:09	39.95	40.00	40.00	+3.20	1	5322
11:44:09	39.95	40.00	40.00	+3.20	10	5321
11:44:08	39.95	40.00	40.00	+3.20	15	5311
11:43:51	39.95	40.00	40.00	+3.20	3	5296
11:43:38	39.95	40.00	40.00	+3.20	1	5293
11:43:32	39.95	40.00	40.00	+3.20	10	5292
11:43:11	39.95	40.00	40.00	+3.20	5	5282
11:42:01	39.90	40.00	40.00	+3.20	20	5277
11:41:57	39.90	40.00	40.00	+3.20	5	5257
11:41:51	39.90	40.00	40.00	+3.20	1	5252
11:39:43	39.90	40.00	40.00	+3.20	1	5251
11:39:35	39.90	40.00	40.00	+3.20	3	5250
11:38:47	39.85	40.00	40.00	+3.20	3	5247
11:38:39	39.95	40.00	39.80	+3.00	10	5244
11:38:39	39.95	40.00	39.85	+3.05	3	5234
11:38:39	39.95	40.00	39.90	+3.10	7	5231
11:38:39	39.95	40.00	39.95	+3.15	10	5224
11:38:39	39.95	40.00	40.00	+3.20	1	5214
11:38:38	39.95	40.00	40.00	+3.20	3	5213
11:38:21	39.95	40.00	40.00	+3.20	3	5210
11:38:21	39.95	40.00	39.95	+3.15	1	5207
11:38:14	39.95	40.00	40.00	+3.20	4	5206
11:37:38	39.95	40.00	39.95	+3.15	1	5202
11:37:09	39.95	40.00	39.95	+3.15	1	5201
11:36:56	39.95	40.00	39.95	+3.15	1	5200
11:36:53	39.95	40.00	39.95	+3.15	6	5199
11:36:47	39.95	40.00	40.00	+3.20	10	5193
11:36:39	39.95	40.00	40.00	+3.20	1	5183
11:36:26	39.95	40.00	40.00	+3.20	2	5182
11:36:17	39.95	40.00	40.00	+3.20	1	5180
11:36:14	39.95	40.00	40.00	+3.20	1	5179
11:35:43	39.90	39.95	39.95	+3.15	2	5178
11:34:52	39.90	40.00	40.00	+3.20	5	5176
11:34:04	39.90	39.95	39.95	+3.15	1	5171
11:33:59	39.90	39.95	39.95	+3.15	10	5170
11:33:57	39.95	40.00	39.95	+3.15	2	5160
11:33:50	39.90	39.95	39.95	+3.15	9	5158
11:33:44	39.90	39.95	39.95	+3.15	1	5149
11:33:42	39.90	39.95	39.95	+3.15	5	5148
11:33:30	39.90	39.95	39.95	+3.15	5	5143
11:33:10	39.90	39.95	39.90	+3.10	2	5138
11:32:23	39.85	39.90	39.90	+3.10	16	5136
11:32:23	39.85	39.90	39.90	+3.10	1	5120
11:32:20	39.85	39.90	39.90	+3.10	1	5119
11:32:18	39.85	39.90	39.90	+3.10	1	5118
11:32:11	39.85	39.90	39.90	+3.10	3	5117
11:31:47	39.85	39.90	39.90	+3.10	7	5114
11:31:11	39.80	39.85	39.85	+3.05	1	5107
11:31:06	39.80	39.90	39.90	+3.10	4	5106
11:31:00	39.80	39.85	39.85	+3.05	2	5102
11:30:52	39.80	39.85	39.85	+3.05	1	5100
11:30:44	39.75	39.80	39.80	+3.00	2	5099
11:30:44	39.75	39.80	39.80	+3.00	1	5097
11:30:08	39.70	39.80	39.80	+3.00	44	5096
11:30:00	39.65	39.70	39.70	+2.90	12	5052
11:30:00	39.65	39.70	39.70	+2.90	4	5040
11:29:51	39.65	39.70	39.70	+2.90	1	5036
11:29:00	39.65	39.70	39.70	+2.90	1	5035
11:28:49	39.65	39.70	39.70	+2.90	1	5034
11:28:26	39.65	39.70	39.70	+2.90	2	5033
11:28:17	39.65	39.70	39.70	+2.90	4	5031
11:28:03	39.65	39.70	39.70	+2.90	1	5027
11:27:57	39.65	39.70	39.65	+2.85	1	5026
11:27:15	39.65	39.70	39.65	+2.85	5	5025
11:26:38	39.65	39.70	39.65	+2.85	1	5020
11:26:33	39.65	39.70	39.70	+2.90	3	5019
11:26:29	39.65	39.70	39.65	+2.85	1	5016
11:26:22	39.65	39.70	39.65	+2.85	1	5015
11:25:42	39.65	39.70	39.65	+2.85	1	5014
11:22:41	39.60	39.70	39.70	+2.90	1	5013
11:22:21	39.60	39.70	39.70	+2.90	1	5012
11:22:17	39.70	39.80	39.70	+2.90	10	5011
11:22:12	39.75	39.80	39.75	+2.95	4	5001
11:22:09	39.75	39.80	39.75	+2.95	2	4997
11:20:43	39.75	39.80	39.80	+3.00	1	4995
11:20:29	39.75	39.80	39.75	+2.95	1	4994
11:20:03	39.75	39.80	39.80	+3.00	1	4993
11:19:21	39.80	39.90	39.80	+3.00	5	4992
11:19:19	39.80	39.90	39.80	+3.00	1	4987
11:19:15	39.80	39.90	39.90	+3.10	3	4986
11:19:09	39.80	39.85	39.85	+3.05	20	4983
11:18:11	39.75	39.80	39.80	+3.00	4	4963
11:17:59	39.75	39.80	39.80	+3.00	1	4959
11:16:30	39.75	39.80	39.80	+3.00	1	4958
11:16:16	39.75	39.80	39.80	+3.00	1	4957
11:15:36	39.75	39.80	39.80	+3.00	2	4956
11:14:49	39.80	39.85	39.80	+3.00	2	4954
11:14:14	39.75	39.85	39.85	+3.05	2	4952
11:14:09	39.80	39.85	39.80	+3.00	12	4950
11:13:23	39.80	39.85	39.85	+3.05	1	4938
11:12:59	39.80	39.85	39.85	+3.05	6	4937
11:12:49	39.75	39.80	39.80	+3.00	1	4931
11:12:32	39.75	39.85	39.75	+2.95	1	4930
11:12:29	39.75	39.80	39.80	+3.00	3	4929
11:12:29	39.75	39.80	39.80	+3.00	1	4926
11:12:25	39.80	39.85	39.80	+3.00	2	4925
11:12:21	39.80	39.85	39.80	+3.00	1	4923
11:12:10	39.80	39.85	39.80	+3.00	5	4922
11:11:43	39.80	39.85	39.90	+3.10	7	4917
11:11:43	39.80	39.85	39.85	+3.05	8	4910
11:11:24	39.80	39.85	39.80	+3.00	1	4902
11:11:03	39.75	39.85	39.75	+2.95	2	4901
11:10:59	39.75	39.80	39.80	+3.00	2	4899
11:10:46	39.75	39.80	39.80	+3.00	8	4897
11:10:46	39.70	39.75	39.75	+2.95	7	4889
11:10:46	39.70	39.75	39.75	+2.95	1	4882
11:10:20	39.70	39.80	39.80	+3.00	1	4881
11:10:10	39.70	39.80	39.70	+2.90	2	4880
11:09:44	39.70	39.75	39.75	+2.95	2	4878
11:09:36	39.70	39.75	39.70	+2.90	1	4876
11:09:30	39.65	39.75	39.75	+2.95	3	4875
11:09:18	39.55	39.70	39.70	+2.90	18	4872
11:09:18	39.55	39.60	39.60	+2.80	11	4854
11:09:00	39.30	39.50	39.50	+2.70	1	4843
11:08:38	39.30	39.50	39.50	+2.70	11	4842
11:08:29	39.30	39.40	39.50	+2.70	9	4831
11:08:29	39.30	39.40	39.45	+2.65	2	4822
11:08:29	39.30	39.40	39.40	+2.60	4	4820
11:08:00	39.25	39.35	39.35	+2.55	1	4816
11:07:30	39.25	39.30	39.30	+2.50	2	4815
11:07:13	39.25	39.35	39.35	+2.55	3	4813
11:06:27	39.25	39.35	39.35	+2.55	1	4810
11:06:18	39.25	39.30	39.30	+2.50	1	4809
11:06:02	39.30	39.35	39.30	+2.50	1	4808
11:05:49	39.30	39.35	39.30	+2.50	1	4807
11:05:44	39.30	39.35	39.30	+2.50	1	4806
11:05:27	39.30	39.35	39.30	+2.50	1	4805
11:05:02	39.30	39.35	39.35	+2.55	3	4804
11:05:02	39.30	39.35	39.35	+2.55	1	4801
11:04:50	39.30	39.35	39.30	+2.50	2	4800
11:04:45	39.30	39.35	39.35	+2.55	5	4798
11:04:23	39.20	39.30	39.30	+2.50	5	4793
11:04:17	39.20	39.30	39.30	+2.50	3	4788
11:04:17	39.20	39.25	39.25	+2.45	1	4785
11:04:01	39.30	39.35	39.30	+2.50	1	4784
11:04:01	39.30	39.35	39.30	+2.50	10	4783
11:03:45	39.30	39.35	39.30	+2.50	1	4773
11:03:30	39.35	39.40	39.35	+2.55	6	4772
11:02:33	39.40	39.50	39.40	+2.60	1	4766
11:02:29	39.40	39.50	39.40	+2.60	1	4765
11:01:46	39.35	39.40	39.50	+2.70	1	4764
11:01:46	39.35	39.40	39.40	+2.60	1	4763
11:01:38	39.35	39.40	39.35	+2.55	1	4762
11:01:24	39.30	39.40	39.30	+2.50	1	4761
11:01:00	39.30	39.50	39.50	+2.70	1	4760
11:01:00	39.30	39.35	39.40	+2.60	7	4759
11:01:00	39.30	39.35	39.35	+2.55	2	4752
11:00:46	39.30	39.35	39.35	+2.55	1	4750
11:00:39	39.30	39.40	39.40	+2.60	4	4749
11:00:37	39.30	39.40	39.30	+2.50	1	4745
11:00:36	39.30	39.40	39.30	+2.50	1	4744
11:00:31	39.30	39.40	39.30	+2.50	2	4743
11:00:26	39.30	39.40	39.30	+2.50	12	4741
10:59:38	39.30	39.40	39.40	+2.60	1	4729
10:59:36	39.35	39.40	39.35	+2.55	2	4728
10:59:25	39.40	39.45	39.40	+2.60	12	4726
10:59:24	39.40	39.45	39.40	+2.60	1	4714
10:59:19	39.40	39.45	39.40	+2.60	3	4713
10:59:19	39.40	39.45	39.40	+2.60	5	4710
10:59:10	39.45	39.50	39.45	+2.65	11	4705
10:58:51	39.45	39.50	39.45	+2.65	1	4694
10:58:48	39.50	39.55	39.50	+2.70	3	4693
10:58:29	39.50	39.55	39.50	+2.70	1	4690
10:57:50	39.50	39.55	39.50	+2.70	2	4689
10:57:36	39.50	39.55	39.50	+2.70	2	4687
10:57:36	39.50	39.55	39.50	+2.70	1	4685
10:57:29	39.50	39.55	39.50	+2.70	1	4684
10:57:29	39.50	39.55	39.50	+2.70	1	4683
10:57:12	39.50	39.55	39.50	+2.70	1	4682
10:57:05	39.50	39.55	39.50	+2.70	1	4681
10:56:56	39.55	39.60	39.55	+2.75	1	4680
10:56:43	39.55	39.60	39.55	+2.75	5	4679
10:56:20	39.55	39.60	39.55	+2.75	1	4674
10:55:48	39.55	39.60	39.60	+2.80	1	4673
10:55:32	39.55	39.60	39.55	+2.75	1	4672
10:55:15	39.60	39.65	39.60	+2.80	3	4671
10:55:15	39.60	39.65	39.60	+2.80	1	4668
10:55:10	39.60	39.65	39.60	+2.80	1	4667
10:54:59	39.60	39.65	39.60	+2.80	1	4666
10:54:26	39.60	39.65	39.60	+2.80	14	4665
10:54:20	39.60	39.65	39.60	+2.80	1	4651
10:54:15	39.60	39.65	39.60	+2.80	1	4650
10:54:01	39.60	39.65	39.60	+2.80	1	4649
10:53:59	39.60	39.65	39.65	+2.85	1	4648
10:53:48	39.60	39.65	39.65	+2.85	1	4647
10:53:47	39.60	39.65	39.60	+2.80	3	4646
10:53:46	39.60	39.65	39.60	+2.80	2	4643
10:53:43	39.65	39.70	39.65	+2.85	1	4641
10:53:43	39.65	39.70	39.65	+2.85	1	4640
10:53:39	39.65	39.70	39.65	+2.85	10	4639
10:53:18	39.65	39.70	39.65	+2.85	1	4629
10:52:52	39.65	39.70	39.65	+2.85	1	4628
10:52:01	39.70	39.80	39.70	+2.90	1	4627
10:51:32	39.70	39.80	39.70	+2.90	2	4626
10:51:23	39.70	39.80	39.70	+2.90	2	4624
10:51:06	39.70	39.80	39.70	+2.90	6	4622
10:51:01	39.75	39.80	39.75	+2.95	1	4616
10:50:53	39.70	39.75	39.75	+2.95	3	4615
10:50:25	39.70	39.75	39.70	+2.90	1	4612
10:50:19	39.70	39.75	39.75	+2.95	1	4611
10:50:14	39.70	39.75	39.70	+2.90	1	4610
10:50:11	39.70	39.80	39.70	+2.90	1	4609
10:49:45	39.70	39.80	39.70	+2.90	1	4608
10:49:13	39.70	39.80	39.70	+2.90	1	4607
10:49:04	39.70	39.80	39.70	+2.90	13	4606
10:48:51	39.70	39.80	39.70	+2.90	2	4593
10:48:17	39.75	39.80	39.75	+2.95	7	4591
10:48:01	39.75	39.80	39.75	+2.95	3	4584
10:47:46	39.80	39.85	39.80	+3.00	4	4581
10:47:00	39.80	39.85	39.80	+3.00	2	4577
10:46:33	39.85	39.90	39.85	+3.05	4	4575
10:46:05	39.85	39.90	39.90	+3.10	3	4571
10:45:52	39.85	39.90	39.90	+3.10	1	4568
10:45:31	39.90	39.95	39.90	+3.10	2	4567
10:44:53	39.90	39.95	39.90	+3.10	1	4565
10:44:33	39.85	39.95	39.95	+3.15	6	4564
10:44:31	39.85	39.90	39.90	+3.10	14	4558
10:44:03	39.75	39.90	39.90	+3.10	10	4544
10:43:37	39.75	39.90	39.90	+3.10	6	4534
10:43:21	39.80	39.90	39.75	+2.95	3	4528
10:43:21	39.80	39.90	39.80	+3.00	1	4525
10:43:12	39.75	39.80	39.90	+3.10	2	4524
10:43:12	39.75	39.80	39.85	+3.05	6	4522
10:43:12	39.75	39.80	39.80	+3.00	2	4516
10:42:23	39.75	39.80	39.80	+3.00	1	4514
10:41:44	39.80	39.85	39.80	+3.00	3	4513
10:41:33	39.80	39.90	39.80	+3.00	2	4510
10:41:12	39.80	39.90	39.80	+3.00	1	4508
10:41:04	39.80	39.85	39.80	+3.00	4	4507
10:40:56	39.80	39.85	39.80	+3.00	5	4503
10:39:57	39.75	39.80	39.75	+2.95	1	4498
10:39:40	39.75	39.80	39.80	+3.00	6	4497
10:39:39	39.80	39.85	39.80	+3.00	4	4491
10:39:17	39.80	39.85	39.80	+3.00	1	4487
10:38:49	39.80	39.85	39.80	+3.00	10	4486
10:38:48	39.80	39.85	39.80	+3.00	2	4476
10:37:51	39.80	39.90	39.80	+3.00	1	4474
10:37:37	39.80	39.90	39.90	+3.10	1	4473
10:37:26	39.70	39.80	39.85	+3.05	2	4472
10:37:26	39.70	39.80	39.80	+3.00	1	4470
10:37:23	39.70	39.80	39.70	+2.90	1	4469
10:37:13	39.70	39.80	39.70	+2.90	5	4468
10:36:39	39.85	39.90	39.85	+3.05	2	4463
10:36:39	39.85	39.90	39.85	+3.05	5	4461
10:36:21	39.85	39.90	39.85	+3.05	2	4456
10:36:12	39.75	39.85	39.85	+3.05	2	4454
10:34:43	39.60	39.65	39.65	+2.85	3	4452
10:34:33	39.65	39.85	39.65	+2.85	2	4449
10:34:27	39.65	39.80	39.80	+3.00	5	4447
10:34:23	39.65	39.80	39.80	+3.00	1	4442
10:34:01	39.60	39.65	39.80	+3.00	4	4441
10:34:01	39.60	39.65	39.75	+2.95	2	4437
10:34:01	39.60	39.65	39.65	+2.85	4	4435
10:33:58	39.65	39.75	39.65	+2.85	1	4431
10:33:54	39.65	39.75	39.75	+2.95	3	4430
10:33:47	39.65	39.75	39.65	+2.85	1	4427
10:33:08	39.65	39.75	39.65	+2.85	3	4426
10:33:01	39.65	39.75	39.65	+2.85	1	4423
10:33:00	39.65	39.70	39.70	+2.90	2	4422
10:32:56	39.60	39.65	39.65	+2.85	5	4420
10:32:40	39.60	39.65	39.65	+2.85	1	4415
10:32:14	39.60	39.65	39.65	+2.85	2	4414
10:32:14	39.60	39.65	39.65	+2.85	1	4412
10:32:04	39.60	39.65	39.65	+2.85	3	4411
10:32:03	39.65	39.75	39.65	+2.85	2	4408
10:32:01	39.65	39.75	39.65	+2.85	1	4406
10:32:01	39.65	39.70	39.70	+2.90	3	4405
10:31:43	39.60	39.65	39.65	+2.85	3	4402
10:31:11	39.60	39.65	39.60	+2.80	1	4399
10:30:52	39.55	39.70	39.70	+2.90	2	4398
10:30:41	39.55	39.70	39.55	+2.75	3	4396
10:30:00	39.50	39.60	39.70	+2.90	1	4393
10:30:00	39.50	39.60	39.60	+2.80	4	4392
10:29:44	39.50	39.55	39.55	+2.75	1	4388
10:29:44	39.50	39.55	39.50	+2.70	4	4387
10:28:59	39.50	39.60	39.60	+2.80	2	4383
10:28:49	39.45	39.60	39.60	+2.80	1	4381
10:28:38	39.45	39.50	39.50	+2.70	9	4380
10:28:20	39.50	39.55	39.50	+2.70	1	4371
10:27:58	39.45	39.50	39.50	+2.70	2	4370
10:27:58	39.55	39.70	39.50	+2.70	9	4368
10:27:58	39.55	39.70	39.55	+2.75	4	4359
10:27:57	39.55	39.70	39.55	+2.75	2	4355
10:27:54	39.55	39.60	39.60	+2.80	22	4353
10:27:09	39.60	39.70	39.60	+2.80	10	4331
10:26:39	39.60	39.70	39.60	+2.80	4	4321
10:26:08	39.60	39.70	39.70	+2.90	2	4317
10:26:06	39.60	39.70	39.70	+2.90	1	4315
10:25:48	39.55	39.75	39.75	+2.95	1	4314
10:25:41	39.55	39.75	39.75	+2.95	1	4313
10:25:27	39.50	39.75	39.50	+2.70	5	4312
10:25:24	39.45	39.50	39.50	+2.70	2	4307
10:25:19	39.45	39.70	39.70	+2.90	5	4305
10:25:19	39.45	39.65	39.65	+2.85	1	4300
10:25:18	39.40	39.60	39.60	+2.80	5	4299
10:25:18	39.40	39.60	39.60	+2.80	1	4294
10:25:06	39.40	39.45	39.45	+2.65	6	4293
10:24:59	39.40	39.60	39.40	+2.60	2	4287
10:24:51	39.40	39.55	39.55	+2.75	2	4285
10:24:51	39.40	39.50	39.50	+2.70	7	4283
10:24:43	39.40	39.50	39.40	+2.60	1	4276
10:24:35	39.40	39.45	39.45	+2.65	3	4275
10:24:35	39.40	39.45	39.40	+2.60	1	4272
10:24:33	39.40	39.45	39.40	+2.60	1	4271
10:24:23	39.40	39.45	39.40	+2.60	2	4270
10:24:21	39.40	39.45	39.40	+2.60	1	4268
10:24:00	39.35	39.40	39.40	+2.60	2	4267
10:23:54	39.35	39.40	39.40	+2.60	1	4265
10:23:53	39.40	39.45	39.40	+2.60	5	4264
10:23:41	39.40	39.45	39.45	+2.65	1	4259
10:23:40	39.40	39.45	39.40	+2.60	1	4258
10:23:34	39.45	39.50	39.45	+2.65	2	4257
10:23:21	39.45	39.50	39.45	+2.65	1	4255
10:23:03	39.50	39.55	39.45	+2.65	2	4254
10:23:03	39.50	39.55	39.50	+2.70	2	4252
10:23:01	39.50	39.55	39.50	+2.70	3	4250
10:23:00	39.50	39.55	39.50	+2.70	4	4247
10:22:51	39.50	39.55	39.50	+2.70	1	4243
10:22:27	39.50	39.60	39.50	+2.70	1	4242
10:22:17	39.55	39.65	39.55	+2.75	3	4241
10:22:17	39.55	39.65	39.55	+2.75	1	4238
10:22:00	39.60	39.70	39.60	+2.80	3	4237
10:21:55	39.65	39.70	39.65	+2.85	1	4234
10:21:37	39.55	39.70	39.55	+2.75	3	4233
10:21:32	39.55	39.70	39.55	+2.75	1	4230
10:21:17	39.50	39.75	39.50	+2.70	1	4229
10:21:05	39.50	39.70	39.70	+2.90	1	4228
10:20:41	39.50	39.70	39.50	+2.70	1	4227
10:20:34	39.50	39.70	39.50	+2.70	1	4226
10:20:34	39.50	39.70	39.50	+2.70	10	4225
10:20:31	39.50	39.70	39.50	+2.70	1	4215
10:20:30	39.50	39.55	39.55	+2.75	1	4214
10:20:20	39.65	39.75	39.65	+2.85	1	4213
10:20:14	39.60	39.80	39.55	+2.75	1	4212
10:20:14	39.60	39.80	39.60	+2.80	1	4211
10:19:54	39.50	39.65	39.65	+2.85	1	4210
10:19:49	39.45	39.65	39.65	+2.85	2	4209
10:19:38	39.40	39.70	39.70	+2.90	2	4207
10:19:36	39.40	39.60	39.60	+2.80	3	4205
10:19:36	39.40	39.55	39.55	+2.75	1	4202
10:19:34	39.40	39.45	39.45	+2.65	8	4201
10:19:34	39.45	39.50	39.45	+2.65	2	4193
10:19:23	39.45	39.55	39.45	+2.65	2	4191
10:19:16	39.40	39.55	39.55	+2.75	1	4189
10:19:15	39.40	39.50	39.50	+2.70	3	4188
10:19:15	39.40	39.45	39.45	+2.65	2	4185
10:19:15	39.40	39.45	39.40	+2.60	3	4183
10:19:08	39.40	39.45	39.45	+2.65	1	4180
10:19:08	39.45	39.50	39.45	+2.65	5	4179
10:19:06	39.45	39.50	39.50	+2.70	1	4174
10:19:01	39.45	39.50	39.45	+2.65	1	4173
10:19:00	39.45	39.50	39.50	+2.70	1	4172
10:18:55	39.45	39.60	39.45	+2.65	3	4171
10:18:45	39.45	39.50	39.50	+2.70	2	4168
10:18:44	39.45	39.65	39.45	+2.65	1	4166
10:18:41	39.45	39.65	39.45	+2.65	1	4165
10:18:39	39.45	39.50	39.50	+2.70	3	4164
10:18:38	39.45	39.50	39.50	+2.70	6	4161
10:18:28	39.50	39.70	39.50	+2.70	1	4155
10:18:16	39.50	39.70	39.50	+2.70	5	4154
10:18:14	39.50	39.55	39.55	+2.75	1	4149
10:18:13	39.50	39.55	39.50	+2.70	2	4148
10:18:00	39.50	39.60	39.60	+2.80	3	4146
10:18:00	39.50	39.60	39.50	+2.70	2	4143
10:17:59	39.50	39.55	39.55	+2.75	8	4141
10:17:58	39.50	39.55	39.55	+2.75	2	4133
10:17:57	39.55	39.60	39.55	+2.75	1	4131
10:17:56	39.55	39.60	39.55	+2.75	1	4130
10:17:52	39.55	39.60	39.55	+2.75	1	4129
10:17:42	39.55	39.70	39.55	+2.75	1	4128
10:17:30	39.70	39.85	39.70	+2.90	14	4127
10:17:30	39.70	39.85	39.70	+2.90	1	4113
10:17:22	39.70	39.85	39.70	+2.90	1	4112
10:17:19	39.75	39.85	39.75	+2.95	1	4111
10:17:15	39.80	39.90	39.80	+3.00	2	4110
10:17:08	39.80	39.95	39.80	+3.00	1	4108
10:16:59	39.80	39.90	39.90	+3.10	1	4107
10:16:48	39.80	39.90	39.90	+3.10	1	4106
10:16:45	39.90	39.95	39.90	+3.10	3	4105
10:16:30	39.80	39.90	39.90	+3.10	7	4102
10:16:23	39.80	39.90	39.90	+3.10	1	4095
10:16:00	39.75	39.85	39.90	+3.10	2	4094
10:16:00	39.75	39.85	39.85	+3.05	1	4092
10:15:57	39.70	39.80	39.80	+3.00	1	4091
10:15:51	39.70	39.80	39.80	+3.00	3	4090
10:15:46	39.70	39.85	39.85	+3.05	1	4087
10:15:45	39.80	39.90	39.80	+3.00	9	4086
10:15:41	39.80	39.90	39.80	+3.00	4	4077
10:15:40	39.80	39.90	39.80	+3.00	1	4073
10:15:36	39.80	39.90	39.80	+3.00	1	4072
10:15:33	39.80	39.85	39.85	+3.05	2	4071
10:15:33	39.90	40.00	39.90	+3.10	1	4069
10:15:29	39.85	40.05	39.85	+3.05	7	4068
10:15:25	39.85	39.90	39.90	+3.10	2	4061
10:15:20	39.85	39.90	39.90	+3.10	6	4059
10:15:20	39.90	40.05	39.90	+3.10	4	4053
10:15:15	39.90	40.05	39.90	+3.10	1	4049
10:15:10	40.00	40.05	40.00	+3.20	24	4048
10:15:09	40.05	40.15	40.05	+3.25	1	4024
10:15:09	40.00	40.05	40.05	+3.25	1	4023
10:15:08	40.05	40.15	40.05	+3.25	4	4022
10:15:02	40.05	40.15	40.05	+3.25	1	4018
10:14:54	40.05	40.15	40.05	+3.25	4	4017
10:14:46	40.10	40.20	40.10	+3.30	1	4013
10:14:31	40.15	40.25	40.15	+3.35	4	4012
10:14:31	40.15	40.25	40.15	+3.35	1	4008
10:14:29	40.20	40.25	40.20	+3.40	13	4007
10:14:22	40.20	40.25	40.25	+3.45	5	3994
10:14:14	40.20	40.30	40.20	+3.40	1	3989
10:14:07	40.25	40.30	40.25	+3.45	2	3988
10:13:59	40.25	40.30	40.25	+3.45	1	3986
10:13:51	40.25	40.30	40.25	+3.45	1	3985
10:13:48	40.30	40.35	40.30	+3.50	3	3984
10:13:46	40.30	40.35	40.30	+3.50	10	3981
10:13:42	40.30	40.35	40.30	+3.50	5	3971
10:13:38	40.30	40.35	40.30	+3.50	5	3966
10:13:35	40.30	40.35	40.30	+3.50	2	3961
10:13:33	40.30	40.35	40.30	+3.50	3	3959
10:13:28	40.30	40.35	40.30	+3.50	4	3956
10:13:23	40.30	40.35	40.30	+3.50	5	3952
10:13:18	40.30	40.35	40.35	+3.55	5	3947
10:13:13	40.30	40.35	40.30	+3.50	4	3942
10:13:09	40.30	40.35	40.30	+3.50	6	3938
10:13:00	40.30	40.35	40.30	+3.50	15	3932
10:12:54	40.30	40.35	40.30	+3.50	1	3917
10:12:39	40.30	40.35	40.30	+3.50	4	3916
10:12:24	40.30	40.35	40.30	+3.50	2	3912
10:12:01	40.30	40.35	40.35	+3.55	1	3910
10:11:53	40.35	40.40	40.35	+3.55	5	3909
10:11:38	40.35	40.40	40.35	+3.55	1	3904
10:11:30	40.35	40.40	40.35	+3.55	1	3903
10:11:25	40.35	40.40	40.35	+3.55	3	3902
10:11:16	40.35	40.40	40.35	+3.55	2	3899
10:11:16	40.35	40.40	40.35	+3.55	2	3897
10:11:10	40.35	40.40	40.35	+3.55	1	3895
10:10:43	40.35	40.40	40.35	+3.55	1	3894
10:10:38	40.35	40.40	40.35	+3.55	1	3893
10:10:35	40.35	40.40	40.35	+3.55	1	3892
10:10:31	40.35	40.40	40.35	+3.55	2	3891
10:10:15	40.35	40.40	40.35	+3.55	1	3889
10:10:13	40.35	40.40	40.35	+3.55	2	3888
10:10:07	40.35	40.40	40.40	+3.60	2	3886
10:10:00	40.35	40.40	40.35	+3.55	1	3884
10:09:55	40.35	40.40	40.35	+3.55	1	3883
10:09:39	40.35	40.45	40.45	+3.65	6	3882
10:09:39	40.35	40.45	40.35	+3.55	3	3876
10:09:39	40.35	40.40	40.40	+3.60	3	3873
10:09:25	40.35	40.45	40.35	+3.55	10	3870
10:09:23	40.35	40.45	40.35	+3.55	5	3860
10:09:22	40.35	40.45	40.45	+3.65	10	3855
10:09:17	40.40	40.45	40.45	+3.65	1	3845
10:09:15	40.40	40.45	40.40	+3.60	1	3844
10:09:14	40.35	40.40	40.45	+3.65	9	3843
10:09:14	40.35	40.40	40.40	+3.60	1	3834
10:09:00	40.35	40.45	40.45	+3.65	4	3833
10:08:57	40.35	40.45	40.45	+3.65	1	3829
10:08:53	40.40	40.45	40.40	+3.60	3	3828
10:08:51	40.40	40.45	40.40	+3.60	5	3825
10:08:47	40.40	40.45	40.40	+3.60	1	3820
10:08:41	40.40	40.45	40.40	+3.60	1	3819
10:08:33	40.40	40.45	40.45	+3.65	3	3818
10:08:17	40.40	40.45	40.45	+3.65	1	3815
10:08:17	40.35	40.40	40.45	+3.65	2	3814
10:08:17	40.35	40.40	40.40	+3.60	1	3812
10:08:13	40.40	40.45	40.40	+3.60	1	3811
10:08:01	40.35	40.40	40.40	+3.60	1	3810
10:07:59	40.35	40.40	40.40	+3.60	1	3809
10:07:55	40.35	40.40	40.40	+3.60	1	3808
10:07:49	40.35	40.40	40.40	+3.60	7	3807
10:07:48	40.40	40.45	40.40	+3.60	2	3800
10:07:44	40.40	40.45	40.40	+3.60	1	3798
10:07:44	40.40	40.45	40.40	+3.60	1	3797
10:07:41	40.40	40.45	40.40	+3.60	1	3796
10:07:33	40.40	40.45	40.40	+3.60	1	3795
10:07:16	40.35	40.40	40.40	+3.60	20	3794
10:07:12	40.30	40.35	40.35	+3.55	4	3774
10:07:11	40.35	40.40	40.35	+3.55	2	3770
10:07:05	40.35	40.40	40.35	+3.55	3	3768
10:07:00	40.35	40.40	40.35	+3.55	2	3765
10:06:58	40.35	40.40	40.40	+3.60	6	3763
10:06:57	40.35	40.40	40.40	+3.60	9	3757
10:06:50	40.35	40.40	40.35	+3.55	1	3748
10:06:46	40.30	40.35	40.35	+3.55	1	3747
10:06:45	40.30	40.40	40.40	+3.60	8	3746
10:06:43	40.30	40.35	40.35	+3.55	2	3738
10:06:27	40.30	40.35	40.35	+3.55	1	3736
10:06:20	40.30	40.35	40.30	+3.50	1	3735
10:06:09	40.30	40.35	40.30	+3.50	1	3734
10:06:00	40.30	40.35	40.30	+3.50	6	3733
10:05:45	40.35	40.40	40.35	+3.55	3	3727
10:05:43	40.35	40.40	40.35	+3.55	1	3724
10:05:34	40.30	40.35	40.35	+3.55	1	3723
10:05:26	40.35	40.40	40.35	+3.55	2	3722
10:05:11	40.35	40.40	40.35	+3.55	1	3720
10:04:54	40.35	40.40	40.40	+3.60	3	3719
10:04:46	40.30	40.40	40.40	+3.60	3	3716
10:04:37	40.30	40.40	40.40	+3.60	8	3713
10:04:34	40.30	40.40	40.40	+3.60	2	3705
10:04:34	40.30	40.40	40.40	+3.60	4	3703
10:04:29	40.30	40.40	40.40	+3.60	2	3699
10:04:27	40.30	40.35	40.35	+3.55	6	3697
10:04:27	40.35	40.40	40.35	+3.55	4	3691
10:04:14	40.35	40.40	40.40	+3.60	3	3687
10:04:08	40.40	40.45	40.40	+3.60	2	3684
10:04:07	40.40	40.45	40.45	+3.65	4	3682
10:04:06	40.40	40.45	40.45	+3.65	1	3678
10:04:05	40.40	40.45	40.40	+3.60	1	3677
10:04:00	40.40	40.45	40.40	+3.60	1	3676
10:03:59	40.40	40.45	40.40	+3.60	1	3675
10:03:59	40.40	40.45	40.45	+3.65	10	3674
10:03:48	40.40	40.45	40.40	+3.60	3	3664
10:03:45	40.40	40.45	40.40	+3.60	3	3661
10:03:44	40.40	40.45	40.40	+3.60	1	3658
10:03:43	40.35	40.40	40.40	+3.60	1	3657
10:03:40	40.30	40.40	40.40	+3.60	4	3656
10:03:40	40.35	40.40	40.30	+3.50	2	3652
10:03:40	40.35	40.40	40.35	+3.55	1	3650
10:03:34	40.30	40.40	40.40	+3.60	4	3649
10:03:31	40.30	40.40	40.30	+3.50	1	3645
10:03:29	40.30	40.35	40.35	+3.55	4	3644
10:03:25	40.35	40.40	40.35	+3.55	1	3640
10:03:24	40.35	40.40	40.35	+3.55	1	3639
10:03:10	40.35	40.45	40.35	+3.55	2	3638
10:03:09	40.35	40.40	40.40	+3.60	5	3636
10:02:53	40.40	40.45	40.45	+3.65	2	3631
10:02:47	40.35	40.40	40.40	+3.60	5	3629
10:02:47	40.35	40.40	40.40	+3.60	1	3624
10:02:36	40.40	40.45	40.40	+3.60	3	3623
10:02:08	40.40	40.45	40.40	+3.60	1	3620
10:02:05	40.35	40.40	40.40	+3.60	4	3619
10:02:04	40.35	40.40	40.40	+3.60	1	3615
10:01:59	40.40	40.45	40.35	+3.55	1	3614
10:01:59	40.40	40.45	40.40	+3.60	1	3613
10:01:59	40.35	40.40	40.40	+3.60	1	3612
10:01:59	40.40	40.45	40.35	+3.55	2	3611
10:01:59	40.40	40.45	40.40	+3.60	1	3609
10:01:59	40.40	40.45	40.40	+3.60	2	3608
10:01:57	40.40	40.45	40.40	+3.60	1	3606
10:01:56	40.40	40.45	40.40	+3.60	3	3605
10:01:51	40.40	40.45	40.40	+3.60	3	3602
10:01:49	40.40	40.45	40.45	+3.65	5	3599
10:01:45	40.40	40.45	40.40	+3.60	1	3594
10:01:43	40.35	40.40	40.40	+3.60	2	3593
10:01:39	40.35	40.45	40.45	+3.65	1	3591
10:01:37	40.30	40.40	40.40	+3.60	1	3590
10:01:37	40.40	40.45	40.40	+3.60	1	3589
10:01:36	40.40	40.45	40.40	+3.60	5	3588
10:01:35	40.40	40.45	40.40	+3.60	1	3583
10:01:34	40.40	40.45	40.45	+3.65	6	3582
10:01:21	40.40	40.45	40.40	+3.60	1	3576
10:01:20	40.40	40.45	40.45	+3.65	11	3575
10:01:19	40.40	40.45	40.40	+3.60	1	3564
10:01:17	40.40	40.45	40.40	+3.60	1	3563
10:01:15	40.40	40.45	40.40	+3.60	1	3562
10:01:12	40.40	40.45	40.40	+3.60	1	3561
10:01:02	40.40	40.45	40.40	+3.60	1	3560
10:00:54	40.40	40.45	40.45	+3.65	1	3559
10:00:54	40.40	40.45	40.45	+3.65	1	3558
10:00:54	40.40	40.45	40.40	+3.60	1	3557
10:00:54	40.40	40.45	40.45	+3.65	20	3556
10:00:52	40.40	40.45	40.45	+3.65	2	3536
10:00:47	40.40	40.45	40.45	+3.65	1	3534
10:00:42	40.40	40.45	40.45	+3.65	1	3533
10:00:41	40.40	40.45	40.40	+3.60	1	3532
10:00:40	40.40	40.45	40.45	+3.65	1	3531
10:00:37	40.40	40.45	40.45	+3.65	1	3530
10:00:37	40.40	40.45	40.45	+3.65	12	3529
10:00:36	40.40	40.45	40.45	+3.65	1	3517
10:00:35	40.40	40.45	40.45	+3.65	1	3516
10:00:34	40.40	40.45	40.45	+3.65	9	3515
10:00:34	40.40	40.45	40.45	+3.65	6	3506
10:00:34	40.40	40.45	40.45	+3.65	4	3500
10:00:34	40.40	40.45	40.45	+3.65	2	3496
10:00:34	40.40	40.45	40.45	+3.65	4	3494
10:00:34	40.40	40.45	40.45	+3.65	400	3490
10:00:31	40.40	40.45	40.45	+3.65	1	3090
10:00:30	40.35	40.45	40.45	+3.65	31	3089
10:00:30	40.35	40.45	40.45	+3.65	55	3058
10:00:30	40.35	40.45	40.45	+3.65	1	3003
10:00:28	40.35	40.45	40.45	+3.65	1	3002
10:00:23	40.35	40.45	40.45	+3.65	40	3001
10:00:19	40.35	40.45	40.45	+3.65	5	2961
10:00:19	40.35	40.45	40.45	+3.65	10	2956
10:00:19	40.35	40.45	40.45	+3.65	7	2946
10:00:19	40.35	40.45	40.45	+3.65	1	2939
10:00:19	40.35	40.45	40.45	+3.65	7	2938
10:00:19	40.35	40.45	40.45	+3.65	17	2931
10:00:19	40.35	40.45	40.45	+3.65	4	2914
10:00:19	40.35	40.45	40.45	+3.65	1	2910
10:00:19	40.35	40.45	40.45	+3.65	5	2909
10:00:19	40.35	40.45	40.45	+3.65	22	2904
10:00:19	40.35	40.45	40.35	+3.55	2	2882
10:00:18	40.35	40.40	40.40	+3.60	8	2880
10:00:18	40.35	40.40	40.40	+3.60	197	2872
10:00:18	40.35	40.40	40.40	+3.60	20	2675
10:00:04	40.30	40.35	40.35	+3.55	4	2655
10:00:00	40.30	40.35	40.35	+3.55	4	2651
09:59:52	40.30	40.40	40.30	+3.50	2	2647
09:59:42	40.25	40.30	40.30	+3.50	1	2645
09:59:32	40.25	40.35	40.35	+3.55	1	2644
09:59:32	40.25	40.30	40.30	+3.50	7	2643
09:59:32	40.25	40.30	40.30	+3.50	2	2636
09:59:31	40.30	40.35	40.30	+3.50	2	2634
09:59:30	40.30	40.35	40.30	+3.50	2	2632
09:59:26	40.30	40.35	40.30	+3.50	1	2630
09:59:13	40.25	40.40	40.25	+3.45	1	2629
09:59:13	40.25	40.40	40.25	+3.45	4	2628
09:59:10	40.35	40.40	40.25	+3.45	2	2624
09:59:10	40.35	40.40	40.35	+3.55	1	2622
09:59:08	40.25	40.30	40.30	+3.50	2	2621
09:59:06	40.25	40.35	40.35	+3.55	5	2619
09:59:05	40.25	40.30	40.30	+3.50	1	2614
09:59:00	40.25	40.30	40.25	+3.45	2	2613
09:58:52	40.25	40.35	40.25	+3.45	1	2611
09:58:40	40.15	40.20	40.20	+3.40	1	2610
09:58:34	40.15	40.35	40.35	+3.55	25	2609
09:58:33	40.15	40.30	40.30	+3.50	10	2584
09:58:31	40.15	40.25	40.25	+3.45	10	2574
09:58:31	40.15	40.25	40.25	+3.45	10	2564
09:58:31	40.10	40.20	40.20	+3.40	2	2554
09:58:30	40.10	40.15	40.15	+3.35	3	2552
09:58:22	40.10	40.25	40.10	+3.30	1	2549
09:58:22	40.10	40.20	40.20	+3.40	5	2548
09:58:20	40.10	40.15	40.15	+3.35	1	2543
09:58:16	40.10	40.20	40.10	+3.30	1	2542
09:58:11	40.10	40.15	40.15	+3.35	1	2541
09:58:11	40.10	40.15	40.15	+3.35	1	2540
09:57:56	40.05	40.20	40.20	+3.40	10	2539
09:57:48	40.05	40.20	40.20	+3.40	1	2529
09:57:46	40.05	40.20	40.20	+3.40	1	2528
09:57:42	40.05	40.10	40.10	+3.30	1	2527
09:57:41	40.10	40.20	40.10	+3.30	1	2526
09:57:41	40.15	40.20	40.10	+3.30	6	2525
09:57:41	40.15	40.20	40.15	+3.35	1	2519
09:57:31	40.10	40.20	40.20	+3.40	1	2518
09:57:27	40.15	40.20	40.15	+3.35	1	2517
09:57:19	40.10	40.20	40.10	+3.30	1	2516
09:57:16	40.10	40.20	40.10	+3.30	1	2515
09:57:08	40.10	40.20	40.20	+3.40	1	2514
09:56:56	40.20	40.25	40.20	+3.40	2	2513
09:56:51	40.10	40.25	40.25	+3.45	2	2511
09:56:48	40.20	40.25	40.20	+3.40	1	2509
09:56:42	40.20	40.25	40.20	+3.40	2	2508
09:56:42	40.10	40.20	40.20	+3.40	1	2506
09:56:40	40.20	40.35	40.20	+3.40	2	2505
09:56:40	40.20	40.30	40.35	+3.55	8	2503
09:56:40	40.20	40.30	40.30	+3.50	2	2495
09:56:35	40.20	40.25	40.20	+3.40	1	2493
09:56:25	40.25	40.30	40.25	+3.45	1	2492
09:56:18	40.25	40.30	40.25	+3.45	1	2491
09:56:18	40.25	40.30	40.25	+3.45	1	2490
09:56:12	40.30	40.35	40.30	+3.50	7	2489
09:56:12	40.30	40.35	40.30	+3.50	2	2482
09:56:05	40.30	40.35	40.30	+3.50	1	2480
09:55:44	40.35	40.40	40.35	+3.55	1	2479
09:55:44	40.35	40.40	40.35	+3.55	1	2478
09:55:41	40.35	40.40	40.35	+3.55	1	2477
09:55:36	40.35	40.40	40.35	+3.55	1	2476
09:55:34	40.35	40.40	40.35	+3.55	1	2475
09:55:33	40.35	40.40	40.35	+3.55	1	2474
09:55:30	40.30	40.35	40.35	+3.55	1	2473
09:55:11	40.30	40.40	40.40	+3.60	5	2472
09:55:06	40.30	40.40	40.30	+3.50	1	2467
09:55:05	40.30	40.40	40.40	+3.60	2	2466
09:55:04	40.30	40.40	40.30	+3.50	1	2464
09:55:02	40.30	40.40	40.40	+3.60	5	2463
09:55:00	40.30	40.40	40.40	+3.60	33	2458
09:54:56	40.20	40.35	40.20	+3.40	1	2425
09:54:52	40.20	40.40	40.40	+3.60	2	2424
09:54:45	40.15	40.20	40.40	+3.60	9	2422
09:54:45	40.15	40.20	40.35	+3.55	33	2413
09:54:45	40.15	40.20	40.30	+3.50	7	2380
09:54:45	40.15	40.20	40.20	+3.40	1	2373
09:54:40	40.20	40.30	40.20	+3.40	3	2372
09:54:40	40.20	40.30	40.20	+3.40	1	2369
09:54:26	40.20	40.30	40.20	+3.40	1	2368
09:54:07	40.30	40.35	40.30	+3.50	1	2367
09:54:07	40.15	40.30	40.30	+3.50	2	2366
09:54:02	40.20	40.30	40.20	+3.40	3	2364
09:53:57	40.15	40.30	40.30	+3.50	1	2361
09:53:54	40.15	40.30	40.30	+3.50	2	2360
09:53:51	40.15	40.35	40.35	+3.55	5	2358
09:53:50	40.15	40.35	40.35	+3.55	5	2353
09:53:50	40.15	40.30	40.35	+3.55	4	2348
09:53:50	40.15	40.30	40.30	+3.50	1	2344
09:53:50	40.15	40.30	40.30	+3.50	5	2343
09:53:49	40.15	40.30	40.30	+3.50	5	2338
09:53:48	40.15	40.25	40.30	+3.50	3	2333
09:53:48	40.15	40.25	40.25	+3.45	2	2330
09:53:46	40.15	40.20	40.20	+3.40	1	2328
09:53:46	40.15	40.20	40.20	+3.40	1	2327
09:53:34	40.15	40.20	40.20	+3.40	2	2326
09:53:27	40.20	40.25	40.20	+3.40	8	2324
09:53:27	40.15	40.20	40.20	+3.40	2	2316
09:53:14	40.10	40.25	40.10	+3.30	1	2314
09:53:04	40.10	40.25	40.10	+3.30	1	2313
09:53:01	40.10	40.25	40.10	+3.30	1	2312
09:52:52	40.10	40.25	40.10	+3.30	3	2311
09:52:33	40.00	40.05	40.05	+3.25	2	2308
09:52:32	40.00	40.25	40.25	+3.45	2	2306
09:52:32	40.05	40.25	40.05	+3.25	1	2304
09:52:28	40.05	40.25	40.05	+3.25	1	2303
09:52:28	40.05	40.25	40.05	+3.25	2	2302
09:52:20	40.05	40.25	40.05	+3.25	1	2300
09:52:16	40.05	40.25	40.05	+3.25	1	2299
09:52:13	40.05	40.30	40.05	+3.25	5	2298
09:52:09	40.00	40.30	40.00	+3.20	3	2293
09:52:05	40.05	40.30	40.05	+3.25	1	2290
09:52:04	40.30	40.35	40.30	+3.50	4	2289
09:52:04	40.05	40.30	40.30	+3.50	1	2285
09:52:04	40.05	40.30	40.05	+3.25	3	2284
09:51:58	40.05	40.30	40.30	+3.50	1	2281
09:51:55	40.05	40.30	40.05	+3.25	3	2280
09:51:53	40.05	40.35	40.35	+3.55	16	2277
09:51:52	40.05	40.35	40.35	+3.55	1	2261
09:51:51	40.05	40.35	40.35	+3.55	3	2260
09:51:45	40.05	40.35	40.35	+3.55	4	2257
09:51:36	40.05	40.35	40.35	+3.55	3	2253
09:51:34	40.05	40.30	40.30	+3.50	1	2250
09:51:32	40.05	40.35	40.40	+3.60	1	2249
09:51:32	40.05	40.35	40.35	+3.55	1	2248
09:51:31	40.05	40.35	40.35	+3.55	1	2247
09:51:30	40.15	40.35	40.10	+3.30	1	2246
09:51:30	40.15	40.35	40.15	+3.35	1	2245
09:51:28	40.15	40.35	40.40	+3.60	6	2244
09:51:28	40.15	40.35	40.35	+3.55	3	2238
09:51:28	40.15	40.30	40.30	+3.50	3	2235
09:51:24	40.15	40.35	40.35	+3.55	1	2232
09:51:24	40.15	40.35	40.35	+3.55	1	2231
09:51:24	40.15	40.40	40.40	+3.60	17	2230
09:51:24	40.15	40.40	40.40	+3.60	1	2213
09:51:24	40.15	40.25	40.40	+3.60	3	2212
09:51:24	40.15	40.25	40.35	+3.55	9	2209
09:51:24	40.15	40.25	40.30	+3.50	9	2200
09:51:24	40.15	40.25	40.25	+3.45	3	2191
09:51:23	40.20	40.30	40.20	+3.40	5	2188
09:51:20	40.20	40.30	40.15	+3.35	4	2183
09:51:20	40.20	40.30	40.20	+3.40	1	2179
09:51:13	40.15	40.30	40.15	+3.35	5	2178
09:51:13	40.15	40.30	40.30	+3.50	1	2173
09:51:08	40.10	40.30	40.30	+3.50	5	2172
09:51:08	40.10	40.30	40.30	+3.50	2	2167
09:51:06	40.05	40.30	40.05	+3.25	2	2165
09:51:04	40.05	40.10	40.10	+3.30	6	2163
09:50:56	40.05	40.30	40.30	+3.50	1	2157
09:50:56	40.05	40.30	40.30	+3.50	1	2156
09:50:55	39.90	40.00	40.30	+3.50	2	2155
09:50:55	39.90	40.00	40.00	+3.20	3	2153
09:50:55	40.00	40.30	40.00	+3.20	2	2150
09:50:54	40.05	40.30	40.05	+3.25	1	2148
09:50:53	40.05	40.30	40.05	+3.25	1	2147
09:50:50	40.00	40.30	40.00	+3.20	1	2146
09:50:49	40.00	40.30	40.00	+3.20	1	2145
09:50:49	40.00	40.15	40.30	+3.50	3	2144
09:50:49	40.00	40.15	40.25	+3.45	4	2141
09:50:49	40.00	40.15	40.20	+3.40	39	2137
09:50:49	40.00	40.15	40.15	+3.35	4	2098
09:50:47	40.00	40.15	40.00	+3.20	1	2094
09:50:42	40.00	40.20	40.00	+3.20	2	2093
09:50:40	40.00	40.10	40.10	+3.30	9	2091
09:50:36	39.80	40.00	40.10	+3.30	3	2082
09:50:36	39.80	40.00	40.00	+3.20	67	2079
09:50:30	39.80	40.00	40.00	+3.20	13	2012
09:50:30	39.80	39.95	39.95	+3.15	25	1999
09:50:30	39.80	39.95	39.95	+3.15	14	1974
09:50:29	39.80	39.95	39.95	+3.15	1	1960
09:50:29	39.75	39.90	39.90	+3.10	23	1959
09:50:25	39.60	39.85	39.85	+3.05	3	1936
09:50:25	39.55	39.80	39.80	+3.00	24	1933
09:50:22	39.55	39.75	39.75	+2.95	5	1909
09:50:22	39.45	39.70	39.70	+2.90	10	1904
09:50:20	39.45	39.60	39.60	+2.80	5	1894
09:50:20	39.45	39.60	39.45	+2.65	1	1889
09:50:19	39.40	39.50	39.50	+2.70	10	1888
09:50:19	39.40	39.45	39.45	+2.65	3	1878
09:50:19	39.40	39.45	39.40	+2.60	2	1875
09:49:55	39.30	39.40	39.40	+2.60	1	1873
09:49:55	39.30	39.40	39.30	+2.50	2	1872
09:49:49	39.25	39.35	39.35	+2.55	3	1870
09:49:45	39.25	39.35	39.25	+2.45	1	1867
09:49:42	39.25	39.30	39.30	+2.50	1	1866
09:49:28	39.20	39.35	39.20	+2.40	3	1865
09:49:27	39.20	39.35	39.20	+2.40	3	1862
09:49:26	39.05	39.15	39.15	+2.35	1	1859
09:49:22	39.05	39.20	39.20	+2.40	2	1858
09:49:20	39.00	39.10	39.10	+2.30	5	1856
09:49:20	39.10	39.20	39.10	+2.30	5	1851
09:49:09	39.15	39.35	39.15	+2.35	3	1846
09:49:06	39.15	39.20	39.20	+2.40	5	1843
09:49:03	39.15	39.20	39.20	+2.40	5	1838
09:49:00	39.20	39.40	39.20	+2.40	1	1833
09:48:59	39.20	39.40	39.20	+2.40	1	1832
09:48:54	39.20	39.40	39.20	+2.40	8	1831
09:48:47	39.20	39.40	39.20	+2.40	1	1823
09:48:36	39.20	39.40	39.20	+2.40	2	1822
09:48:30	39.35	39.40	39.20	+2.40	1	1820
09:48:30	39.35	39.40	39.35	+2.55	1	1819
09:48:30	39.40	39.45	39.40	+2.60	1	1818
09:48:26	39.40	39.45	39.40	+2.60	2	1817
09:48:07	39.40	39.50	39.50	+2.70	7	1815
09:48:06	39.45	39.50	39.45	+2.65	1	1808
09:47:55	39.50	39.55	39.50	+2.70	1	1807
09:47:51	39.50	39.60	39.50	+2.70	1	1806
09:47:47	39.50	39.60	39.50	+2.70	1	1805
09:47:41	39.50	39.60	39.50	+2.70	50	1804
09:47:37	39.60	39.75	39.60	+2.80	1	1754
09:47:37	39.55	39.60	39.60	+2.80	1	1753
09:47:32	39.60	39.75	39.60	+2.80	5	1752
09:47:26	39.60	39.75	39.60	+2.80	2	1747
09:47:22	39.60	39.75	39.60	+2.80	1	1745
09:47:22	39.60	39.65	39.65	+2.85	3	1744
09:47:22	39.60	39.65	39.60	+2.80	5	1741
09:47:22	39.50	39.60	39.60	+2.80	1	1736
09:47:14	39.60	39.65	39.60	+2.80	1	1735
09:47:13	39.60	39.65	39.60	+2.80	1	1734
09:47:02	39.60	39.80	39.60	+2.80	1	1733
09:46:51	39.60	39.80	39.60	+2.80	2	1732
09:46:47	39.55	39.70	39.70	+2.90	11	1730
09:46:42	39.50	39.80	39.50	+2.70	1	1719
09:46:25	39.45	39.50	39.50	+2.70	5	1718
09:46:24	39.45	39.70	39.70	+2.90	10	1713
09:46:23	39.50	39.70	39.50	+2.70	1	1703
09:46:14	39.50	39.80	39.50	+2.70	2	1702
09:46:08	39.50	39.85	39.85	+3.05	1	1700
09:45:58	39.50	39.85	39.85	+3.05	3	1699
09:45:58	39.50	39.85	39.50	+2.70	1	1696
09:45:57	39.50	39.85	39.50	+2.70	1	1695
09:45:57	39.50	39.80	39.80	+3.00	9	1694
09:45:57	39.50	39.75	39.75	+2.95	1	1685
09:45:52	39.25	39.70	39.70	+2.90	9	1684
09:45:52	39.25	39.50	39.50	+2.70	1	1675
09:45:52	39.20	39.50	39.50	+2.70	2	1674
09:45:45	39.15	39.35	39.35	+2.55	1	1672
09:45:45	39.10	39.35	39.35	+2.55	33	1671
09:45:44	39.20	39.35	39.00	+2.20	3	1638
09:45:44	39.20	39.35	39.05	+2.25	1	1635
09:45:44	39.20	39.35	39.20	+2.40	1	1634
09:45:41	39.30	39.35	39.30	+2.50	1	1633
09:45:39	39.30	39.35	39.35	+2.55	1	1632
09:45:31	39.30	39.35	39.35	+2.55	8	1631
09:45:31	39.30	39.35	39.30	+2.50	2	1623
09:45:30	39.55	39.70	39.45	+2.65	5	1621
09:45:30	39.55	39.70	39.50	+2.70	24	1616
09:45:30	39.55	39.70	39.55	+2.75	3	1592
09:45:29	39.50	39.55	39.55	+2.75	2	1589
09:45:29	39.50	39.55	39.50	+2.70	1	1587
09:45:27	39.50	39.70	39.50	+2.70	2	1586
09:45:25	39.50	39.70	39.50	+2.70	1	1584
09:45:22	39.50	39.70	39.50	+2.70	1	1583
09:45:11	39.55	39.70	39.55	+2.75	2	1582
09:45:10	39.55	39.70	39.55	+2.75	5	1580
09:44:55	39.70	39.75	39.55	+2.75	1	1575
09:44:55	39.70	39.75	39.70	+2.90	2	1574
09:44:52	39.70	39.75	39.70	+2.90	1	1572
09:44:51	39.55	39.70	39.70	+2.90	2	1571
09:44:50	39.65	39.70	39.55	+2.75	3	1569
09:44:50	39.65	39.70	39.65	+2.85	7	1566
09:44:49	39.65	39.70	39.70	+2.90	1	1559
09:44:45	39.55	39.60	39.65	+2.85	2	1558
09:44:45	39.55	39.60	39.60	+2.80	2	1556
09:44:45	39.55	39.60	39.60	+2.80	7	1554
09:44:42	39.65	39.70	39.65	+2.85	1	1547
09:44:39	39.55	39.65	39.65	+2.85	1	1546
09:44:37	39.55	39.60	39.60	+2.80	1	1545
09:44:37	39.55	39.60	39.55	+2.75	1	1544
09:44:36	39.60	39.65	39.60	+2.80	1	1543
09:44:32	39.60	39.65	39.60	+2.80	1	1542
09:44:26	39.55	39.65	39.65	+2.85	1	1541
09:44:25	39.55	39.60	39.60	+2.80	1	1540
09:44:14	39.55	39.75	39.75	+2.95	1	1539
09:44:07	39.55	39.85	39.85	+3.05	2	1538
09:44:04	39.55	39.85	39.85	+3.05	1	1536
09:44:03	39.70	39.85	39.55	+2.75	4	1535
09:44:03	39.70	39.85	39.60	+2.80	4	1531
09:44:03	39.70	39.85	39.65	+2.85	1	1527
09:44:03	39.70	39.85	39.70	+2.90	1	1526
09:44:01	39.70	39.90	39.90	+3.10	1	1525
09:43:53	39.70	39.90	39.90	+3.10	1	1524
09:43:51	39.60	39.90	39.90	+3.10	1	1523
09:43:48	39.60	39.90	39.95	+3.15	4	1522
09:43:48	39.60	39.90	39.90	+3.10	3	1518
09:43:43	39.60	39.90	39.90	+3.10	1	1515
09:43:39	39.80	39.90	39.80	+3.00	1	1514
09:43:39	39.80	39.95	39.95	+3.15	5	1513
09:43:37	39.55	39.95	39.55	+2.75	1	1508
09:43:37	39.55	39.95	39.55	+2.75	1	1507
09:43:34	39.55	39.95	39.55	+2.75	3	1506
09:43:34	39.55	39.60	39.60	+2.80	1	1503
09:43:34	39.55	39.80	40.00	+3.20	3	1502
09:43:34	39.55	39.80	39.95	+3.15	3	1499
09:43:34	39.55	39.80	39.90	+3.10	8	1496
09:43:34	39.55	39.80	39.85	+3.05	10	1488
09:43:34	39.55	39.80	39.80	+3.00	6	1478
09:43:31	39.55	39.80	39.80	+3.00	6	1472
09:43:30	39.55	39.75	39.80	+3.00	2	1466
09:43:30	39.55	39.75	39.75	+2.95	3	1464
09:43:24	39.60	39.75	39.60	+2.80	1	1461
09:43:19	39.55	39.60	39.60	+2.80	8	1460
09:43:13	39.50	39.60	39.60	+2.80	13	1452
09:43:13	39.50	39.60	39.50	+2.70	2	1439
09:43:13	39.50	39.60	39.60	+2.80	9	1437
09:43:13	39.50	39.60	39.50	+2.70	54	1428
09:41:13	38.90	39.30	39.30	+2.50	3	1374
09:41:12	38.90	39.00	39.00	+2.20	8	1371
09:41:12	38.90	39.00	39.00	+2.20	5	1363
09:41:11	38.90	38.95	38.95	+2.15	7	1358
09:41:11	38.90	38.95	38.95	+2.15	1	1351
09:41:10	38.90	39.00	39.00	+2.20	20	1350
09:41:07	38.90	38.95	39.00	+2.20	2	1330
09:41:07	38.90	38.95	38.95	+2.15	3	1328
09:41:03	38.90	38.95	38.95	+2.15	5	1325
09:40:53	38.65	38.95	38.95	+2.15	1	1320
09:40:53	38.65	38.95	38.95	+2.15	4	1319
09:40:52	38.65	38.90	38.90	+2.10	2	1315
09:40:50	38.60	38.80	38.80	+2.00	5	1313
09:40:50	38.60	38.70	38.80	+2.00	9	1308
09:40:50	38.60	38.70	38.75	+1.95	6	1299
09:40:50	38.60	38.70	38.70	+1.90	5	1293
09:40:42	38.60	38.75	38.75	+1.95	1	1288
09:40:37	38.60	38.70	38.70	+1.90	3	1287
09:40:37	38.60	38.70	38.60	+1.80	1	1284
09:40:35	38.50	38.55	38.60	+1.80	13	1283
09:40:35	38.50	38.55	38.55	+1.75	2	1270
09:40:34	38.50	38.55	38.55	+1.75	3	1268
09:40:26	38.55	38.60	38.55	+1.75	10	1265
09:40:26	38.55	38.60	38.55	+1.75	1	1255
09:40:15	38.60	38.75	38.60	+1.80	3	1254
09:40:12	38.60	38.70	38.70	+1.90	1	1251
09:40:07	38.50	38.70	38.50	+1.70	1	1250
09:39:59	38.50	38.70	38.50	+1.70	1	1249
09:39:57	38.50	38.60	38.75	+1.95	3	1248
09:39:57	38.50	38.60	38.60	+1.80	2	1245
09:39:57	38.50	38.60	38.50	+1.70	2	1243
09:39:53	38.50	38.60	38.60	+1.80	1	1241
09:39:50	38.50	38.60	38.50	+1.70	1	1240
09:39:44	38.50	38.60	38.60	+1.80	1	1239
09:39:43	38.60	38.80	38.60	+1.80	8	1238
09:39:39	38.70	38.80	38.70	+1.90	1	1230
09:39:39	38.70	38.80	38.70	+1.90	1	1229
09:39:39	38.60	38.70	38.70	+1.90	3	1228
09:39:36	38.60	38.70	38.60	+1.80	1	1225
09:39:33	38.45	38.50	38.60	+1.80	3	1224
09:39:33	38.45	38.50	38.55	+1.75	14	1221
09:39:33	38.45	38.50	38.50	+1.70	5	1207
09:39:33	38.50	38.55	38.50	+1.70	1	1202
09:39:32	38.45	38.50	38.50	+1.70	16	1201
09:39:31	38.45	38.50	38.50	+1.70	2	1185
09:39:29	38.30	38.40	38.45	+1.65	5	1183
09:39:29	38.30	38.40	38.40	+1.60	14	1178
09:39:27	38.30	38.35	38.40	+1.60	5	1164
09:39:27	38.30	38.35	38.35	+1.55	5	1159
09:39:24	38.30	38.35	38.30	+1.50	5	1154
09:39:24	38.25	38.30	38.30	+1.50	2	1149
09:39:21	38.25	38.30	38.25	+1.45	1	1147
09:39:15	38.25	38.30	38.25	+1.45	1	1146
09:39:12	38.25	38.30	38.30	+1.50	5	1145
09:39:12	38.25	38.30	38.25	+1.45	3	1140
09:39:09	38.25	38.30	38.25	+1.45	1	1137
09:39:07	38.25	38.30	38.30	+1.50	1	1136
09:39:03	38.30	38.35	38.30	+1.50	2	1135
09:38:55	38.25	38.40	38.25	+1.45	4	1133
09:38:51	38.25	38.30	38.30	+1.50	3	1129
09:38:48	38.30	38.40	38.30	+1.50	6	1126
09:38:38	38.25	38.40	38.40	+1.60	1	1120
09:38:32	38.05	38.20	38.20	+1.40	3	1119
09:38:32	38.05	38.20	38.05	+1.25	1	1116
09:38:28	38.40	38.45	38.40	+1.60	2	1115
09:38:27	38.40	38.45	38.40	+1.60	1	1113
09:38:27	38.05	38.25	38.40	+1.60	20	1112
09:38:27	38.05	38.25	38.35	+1.55	1	1092
09:38:27	38.05	38.25	38.30	+1.50	5	1091
09:38:27	38.05	38.25	38.25	+1.45	1	1086
09:38:25	38.05	38.25	38.25	+1.45	1	1085
09:38:24	38.05	38.25	38.25	+1.45	1	1084
09:38:23	38.05	38.25	38.05	+1.25	2	1083
09:38:18	38.05	38.20	38.20	+1.40	1	1081
09:38:11	38.00	38.15	38.15	+1.35	1	1080
09:38:10	38.15	38.20	38.15	+1.35	1	1079
09:38:10	38.15	38.20	38.20	+1.40	1	1078
09:38:09	38.15	38.20	38.20	+1.40	1	1077
09:38:07	38.15	38.20	38.15	+1.35	1	1076
09:38:06	38.15	38.20	38.20	+1.40	2	1075
09:38:05	38.15	38.20	38.15	+1.35	1	1073
09:38:04	38.15	38.20	38.15	+1.35	3	1072
09:38:04	38.15	38.20	38.15	+1.35	4	1069
09:38:03	38.00	38.20	38.00	+1.20	1	1065
09:37:56	38.15	38.20	38.15	+1.35	1	1064
09:37:55	38.00	38.10	38.15	+1.35	2	1063
09:37:55	38.00	38.10	38.10	+1.30	2	1061
09:37:55	37.60	37.90	38.00	+1.20	35	1059
09:37:55	37.60	37.90	37.90	+1.10	10	1024
09:37:53	37.55	37.90	37.55	+0.75	2	1014
09:37:53	37.50	37.80	37.80	+1.00	3	1012
09:37:52	37.50	37.60	37.80	+1.00	4	1009
09:37:52	37.50	37.60	37.75	+0.95	2	1005
09:37:52	37.50	37.60	37.70	+0.90	2	1003
09:37:52	37.50	37.60	37.60	+0.80	2	1001
09:37:51	37.50	37.70	37.50	+0.70	2	999
09:37:50	37.50	37.70	37.50	+0.70	4	997
09:37:41	37.60	37.70	37.50	+0.70	6	993
09:37:41	37.60	37.70	37.55	+0.75	3	987
09:37:41	37.60	37.70	37.60	+0.80	1	984
09:37:32	37.40	37.60	37.60	+0.80	3	983
09:37:32	37.40	37.50	37.60	+0.80	1	980
09:37:32	37.40	37.50	37.50	+0.70	1	979
09:37:31	37.40	37.50	37.50	+0.70	2	978
09:37:29	37.40	37.50	37.50	+0.70	2	976
09:37:24	37.40	37.50	37.50	+0.70	1	974
09:37:22	37.40	37.55	37.55	+0.75	1	973
09:37:19	37.40	37.45	37.55	+0.75	1	972
09:37:19	37.40	37.45	37.45	+0.65	1	971
09:37:12	37.35	37.50	37.50	+0.70	4	970
09:37:05	37.20	37.35	37.45	+0.65	1	966
09:37:05	37.20	37.35	37.40	+0.60	1	965
09:37:05	37.20	37.35	37.35	+0.55	1	964
09:36:53	37.15	37.50	37.50	+0.70	1	963
09:36:53	37.50	37.55	37.50	+0.70	2	962
09:36:50	37.50	37.55	37.50	+0.70	1	960
09:36:46	37.50	37.60	37.50	+0.70	4	959
09:36:46	37.15	37.50	37.50	+0.70	6	955
09:36:46	37.15	37.45	37.50	+0.70	2	949
09:36:46	37.15	37.45	37.45	+0.65	1	947
09:36:45	37.05	37.50	37.50	+0.70	1	946
09:36:39	37.05	37.45	37.50	+0.70	14	945
09:36:39	37.05	37.45	37.45	+0.65	1	931
09:36:39	37.05	37.40	37.40	+0.60	3	930
09:36:37	37.05	37.40	37.05	+0.25	1	927
09:36:33	37.05	37.20	37.20	+0.40	12	926
09:36:33	37.00	37.10	37.10	+0.30	1	914
09:36:32	36.85	37.10	36.85	+0.05	2	913
09:36:31	36.85	37.00	37.00	+0.20	3	911
09:36:31	36.85	36.95	36.95	+0.15	1	908
09:36:31	36.80	36.95	36.95	+0.15	1	907
09:36:27	36.40	37.00	37.00	+0.20	15	906
09:36:26	36.40	36.80	37.00	+0.20	2	891
09:36:26	36.40	36.80	36.90	+0.10	3	889
09:36:26	36.40	36.80	36.85	+0.05	1	886
09:36:26	36.40	36.80	36.80	0	4	885
09:36:23	36.35	36.75	36.80	0	11	881
09:36:23	36.35	36.75	36.75	-0.05	4	870
09:36:19	36.25	36.75	36.75	-0.05	3	866
09:36:19	36.20	36.50	36.80	0	4	863
09:36:19	36.20	36.50	36.70	-0.10	7	859
09:36:19	36.20	36.50	36.60	-0.20	4	852
09:36:19	36.20	36.50	36.55	-0.25	11	848
09:36:19	36.20	36.50	36.50	-0.30	4	837
09:36:19	36.20	36.30	36.45	-0.35	2	833
09:36:19	36.20	36.30	36.30	-0.50	1	831
09:36:16	36.10	36.20	36.20	-0.60	13	830
09:35:55	36.10	36.20	36.20	-0.60	1	817
09:34:58	36.10	36.20	36.10	-0.70	1	816
09:34:30	36.05	36.10	36.10	-0.70	12	815
09:34:29	36.05	36.10	36.10	-0.70	2	803
09:34:28	36.05	36.10	36.10	-0.70	1	801
09:34:26	36.05	36.10	36.10	-0.70	2	800
09:34:06	36.05	36.10	36.10	-0.70	2	798
09:33:42	36.05	36.10	36.10	-0.70	2	796
09:33:24	36.00	36.10	36.00	-0.80	5	794
09:33:09	35.95	36.00	36.00	-0.80	1	789
09:32:55	35.95	36.00	36.00	-0.80	2	788
09:32:54	35.95	36.00	36.00	-0.80	1	786
09:32:35	35.95	36.00	36.00	-0.80	3	785
09:32:32	35.90	36.00	36.00	-0.80	1	782
09:32:27	35.90	36.00	36.00	-0.80	3	781
09:32:08	35.85	35.90	35.90	-0.90	5	778
09:32:07	35.85	35.90	35.90	-0.90	1	773
09:32:07	35.85	35.90	35.90	-0.90	1	772
09:31:57	35.85	35.90	35.90	-0.90	10	771
09:31:24	35.85	35.90	35.90	-0.90	1	761
09:31:19	35.85	35.90	35.90	-0.90	2	760
09:30:55	35.80	35.85	35.85	-0.95	23	758
09:30:55	35.80	35.85	35.85	-0.95	2	735
09:30:52	35.80	35.85	35.85	-0.95	1	733
09:30:39	35.80	35.85	35.85	-0.95	1	732
09:30:22	35.80	35.85	35.85	-0.95	1	731
09:30:22	35.80	35.85	35.80	-1.00	1	730
09:30:20	35.80	35.85	35.85	-0.95	1	729
09:30:16	35.80	35.85	35.85	-0.95	2	728
09:29:53	35.80	35.85	35.85	-0.95	5	726
09:29:41	35.75	35.80	35.80	-1.00	1	721
09:29:35	35.75	35.80	35.80	-1.00	1	720
09:29:32	35.75	35.80	35.80	-1.00	1	719
09:29:24	35.75	35.80	35.80	-1.00	1	718
09:29:20	35.75	35.80	35.80	-1.00	1	717
09:28:50	35.70	35.80	35.80	-1.00	1	716
09:28:41	35.75	35.85	35.70	-1.10	8	715
09:28:41	35.75	35.85	35.75	-1.05	2	707
09:28:08	35.70	35.75	35.75	-1.05	1	705
09:27:55	35.70	35.75	35.75	-1.05	1	704
09:27:47	35.70	35.80	35.80	-1.00	2	703
09:27:43	35.70	35.80	35.70	-1.10	2	701
09:27:41	35.75	35.85	35.75	-1.05	7	699
09:27:41	35.80	35.85	35.80	-1.00	1	692
09:27:26	35.75	35.85	35.75	-1.05	16	691
09:27:26	35.80	35.85	35.80	-1.00	2	675
09:27:11	35.80	35.85	35.80	-1.00	15	673
09:27:05	35.85	35.90	35.85	-0.95	3	658
09:25:05	35.75	35.80	35.80	-1.00	4	655
09:25:05	35.75	35.80	35.80	-1.00	1	651
09:25:03	35.75	35.80	35.80	-1.00	12	650
09:25:03	35.80	35.90	35.80	-1.00	3	638
09:24:51	35.80	35.85	35.80	-1.00	1	635
09:24:50	35.80	35.85	35.80	-1.00	1	634
09:24:47	35.80	35.85	35.80	-1.00	2	633
09:23:40	35.75	35.90	35.75	-1.05	5	631
09:22:54	35.70	35.75	35.75	-1.05	9	626
09:22:54	35.70	35.75	35.75	-1.05	3	617
09:22:54	35.70	35.75	35.75	-1.05	1	614
09:22:47	35.75	35.90	35.75	-1.05	2	613
09:22:26	35.65	35.75	35.75	-1.05	1	611
09:22:23	35.65	35.75	35.75	-1.05	2	610
09:22:19	35.65	35.75	35.75	-1.05	11	608
09:22:17	35.70	35.75	35.70	-1.10	9	597
09:21:24	35.80	35.90	35.80	-1.00	1	588
09:21:09	35.85	35.90	35.85	-0.95	2	587
09:21:02	35.80	35.90	35.90	-0.90	5	585
09:20:47	35.75	35.95	35.95	-0.85	1	580
09:20:43	35.90	35.95	35.90	-0.90	1	579
09:20:40	35.75	35.90	35.90	-0.90	2	578
09:20:22	35.75	35.90	35.90	-0.90	2	576
09:20:08	35.65	35.70	35.70	-1.10	10	574
09:20:08	35.75	35.90	35.70	-1.10	8	564
09:20:08	35.75	35.90	35.75	-1.05	2	556
09:20:04	35.75	35.90	35.90	-0.90	1	554
09:19:12	35.75	35.90	35.75	-1.05	1	553
09:18:22	35.70	35.95	35.70	-1.10	21	552
09:18:22	35.80	35.95	35.70	-1.10	9	531
09:18:22	35.80	35.95	35.80	-1.00	1	522
09:17:52	35.75	35.80	35.80	-1.00	1	521
09:17:34	35.70	35.80	35.80	-1.00	4	520
09:17:34	35.80	35.95	35.80	-1.00	2	516
09:17:06	35.85	36.00	35.85	-0.95	1	514
09:16:36	35.90	36.00	35.80	-1.00	6	513
09:16:36	35.90	36.00	35.90	-0.90	3	507
09:15:43	35.95	36.00	35.95	-0.85	1	504
09:15:21	35.95	36.00	36.00	-0.80	1	503
09:15:07	35.95	36.00	36.00	-0.80	1	502
09:15:04	35.95	36.00	36.00	-0.80	1	501
09:14:59	35.95	36.00	36.00	-0.80	1	500
09:14:59	35.95	36.00	36.00	-0.80	2	499
09:14:34	36.00	36.15	36.00	-0.80	5	497
09:14:05	36.00	36.15	36.15	-0.65	1	492
09:14:04	36.10	36.15	36.00	-0.80	14	491
09:14:04	36.10	36.15	36.05	-0.75	3	477
09:14:04	36.10	36.15	36.10	-0.70	3	474
09:13:56	36.10	36.15	36.15	-0.65	1	471
09:13:40	36.10	36.15	36.10	-0.70	1	470
09:13:32	36.10	36.15	36.10	-0.70	1	469
09:13:06	36.00	36.10	36.10	-0.70	1	468
09:12:59	36.10	36.15	36.10	-0.70	1	467
09:12:47	36.10	36.20	36.10	-0.70	2	466
09:12:44	36.15	36.20	36.15	-0.65	3	464
09:12:37	36.20	36.30	36.20	-0.60	3	461
09:12:35	36.20	36.25	36.25	-0.55	1	458
09:12:20	36.15	36.25	36.25	-0.55	1	457
09:12:09	36.25	36.30	36.25	-0.55	2	456
09:12:06	36.25	36.30	36.25	-0.55	1	454
09:11:49	36.20	36.30	36.20	-0.60	2	453
09:11:03	36.30	36.40	36.30	-0.50	1	451
09:10:42	36.25	36.40	36.25	-0.55	1	450
09:10:37	36.35	36.40	36.35	-0.45	1	449
09:10:35	36.30	36.40	36.30	-0.50	5	448
09:10:34	36.35	36.55	36.35	-0.45	2	443
09:10:33	36.35	36.45	36.45	-0.35	2	441
09:10:22	36.40	36.45	36.40	-0.40	2	439
09:10:22	36.45	36.55	36.45	-0.35	1	437
09:10:21	36.45	36.60	36.55	-0.25	2	436
09:09:40	36.45	36.55	36.55	-0.25	3	434
09:09:30	36.45	36.55	36.55	-0.25	1	431
09:09:16	36.40	36.55	36.50	-0.30	1	430
09:08:42	36.55	36.60	36.55	-0.25	1	429
09:08:35	36.55	36.60	36.55	-0.25	3	428
09:08:35	36.40	36.55	36.55	-0.25	2	425
09:08:19	36.40	36.55	36.55	-0.25	2	423
09:08:11	36.40	36.50	36.50	-0.30	3	421
09:07:59	36.40	36.55	36.55	-0.25	3	418
09:07:58	36.50	36.55	36.50	-0.30	5	415
09:07:58	36.40	36.55	36.55	-0.25	1	410
09:07:34	36.40	36.55	36.55	-0.25	1	409
09:07:33	36.50	36.60	36.50	-0.30	14	408
09:07:33	36.55	36.60	36.50	-0.30	28	394
09:07:33	36.55	36.60	36.55	-0.25	2	366
09:07:16	36.55	36.60	36.60	-0.20	2	364
09:07:12	36.30	36.50	36.60	-0.20	3	362
09:06:40	36.30	36.40	36.40	-0.40	3	359
09:06:33	36.15	36.30	36.30	-0.50	13	356
09:06:29	36.00	36.25	36.25	-0.55	1	343
09:06:29	36.05	36.25	36.25	-0.55	1	342
09:06:27	36.05	36.15	36.15	-0.65	11	341
09:06:26	36.00	36.10	36.10	-0.70	3	330
09:06:26	36.00	36.05	36.05	-0.75	4	327
09:06:26	36.00	36.05	36.05	-0.75	1	323
09:05:37	35.80	35.85	35.85	-0.95	1	322
09:05:37	35.85	36.00	35.85	-0.95	1	321
09:05:36	35.85	36.00	35.85	-0.95	1	320
09:05:33	35.85	36.00	35.85	-0.95	1	319
09:05:07	35.95	36.00	36.00	-0.80	2	318
09:04:49	35.95	36.10	36.10	-0.70	1	316
09:04:14	36.00	36.05	35.90	-0.90	2	315
09:04:14	36.00	36.05	35.95	-0.85	7	313
09:04:14	36.00	36.05	36.00	-0.80	1	306
09:03:54	35.90	36.00	36.05	-0.75	4	305
09:03:54	35.90	36.00	36.00	-0.80	1	301
09:03:53	36.00	36.10	36.00	-0.80	11	300
09:03:53	36.05	36.10	36.05	-0.75	3	289
09:03:13	36.05	36.15	36.15	-0.65	1	286
09:03:11	36.05	36.15	36.05	-0.75	1	285
09:03:07	36.10	36.15	36.10	-0.70	1	284
09:03:04	36.10	36.15	36.10	-0.70	1	283
09:03:01	36.10	36.15	36.10	-0.70	1	282
09:02:52	36.10	36.15	36.10	-0.70	5	281
09:02:43	36.10	36.15	36.10	-0.70	1	276
09:02:26	36.10	36.20	36.10	-0.70	1	275
09:02:24	36.10	36.20	36.10	-0.70	1	274
09:02:11	36.20	36.30	36.15	-0.65	1	273
09:02:11	36.20	36.30	36.20	-0.60	2	272
09:01:56	36.10	36.30	36.10	-0.70	1	270
09:01:51	36.05	36.10	36.10	-0.70	1	269
09:01:38	36.20	36.30	36.10	-0.70	3	268
09:01:38	36.20	36.30	36.15	-0.65	1	265
09:01:38	36.20	36.30	36.20	-0.60	1	264
09:01:37	36.20	36.25	36.25	-0.55	1	263
09:01:26	36.15	36.20	36.20	-0.60	1	262
09:01:15	36.10	36.25	36.10	-0.70	4	261
09:01:14	36.10	36.25	36.10	-0.70	2	257
09:01:12	36.10	36.25	36.10	-0.70	1	255
09:01:08	36.10	36.25	36.10	-0.70	2	254
09:01:02	36.20	36.30	36.10	-0.70	2	252
09:01:02	36.20	36.30	36.15	-0.65	1	250
09:01:02	36.20	36.30	36.20	-0.60	2	249
09:00:59	36.25	36.30	36.25	-0.55	9	247
09:00:51	36.20	36.25	36.25	-0.55	1	238
09:00:44	36.30	36.40	36.30	-0.50	1	237
09:00:41	36.15	36.30	36.30	-0.50	1	236
09:00:40	36.25	36.30	36.25	-0.55	2	235
09:00:39	36.30	36.40	36.25	-0.55	1	233
09:00:39	36.30	36.40	36.30	-0.50	1	232
09:00:38	36.25	36.30	36.30	-0.50	1	231
09:00:33	36.10	36.25	36.25	-0.55	1	230
09:00:33	36.15	36.25	36.15	-0.65	1	229
09:00:16	36.10	36.35	36.10	-0.70	2	228
09:00:16	36.10	36.35	36.35	-0.45	1	226
09:00:16	36.10	36.35	36.10	-0.70	1	225
09:00:07	36.00	36.35	36.00	-0.80	1	224
09:00:07	36.10	36.35	36.10	-0.70	4	223
09:00:07	36.10	36.35	36.10	-0.70	1	219
09:00:07	36.20	36.40	36.20	-0.60	1	218
09:00:07	36.30	36.40	36.30	-0.50	2	217
09:00:07	--	--	36.40	-0.40	94	215

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

麥當勞勁辣鷄腿堡好禮即享券

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】全家虛擬禮物卡50元

小米 Xiaomi 手環 10 Pro NFC

全家3000元虛擬禮物卡

PChome 購物儲值100,000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Samsung Galaxy S26 Ultra (12G/512G)

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

Samsung Galaxy A56 5G (12G/256G)

DJI OSMO POCKET 4 全能套裝

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

打造人造太陽　德國押注核融合...

薪資協議拍板　傳三星電子擬實...

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

‧央行：穩定幣納入外匯管理　擬...
‧橘子第2季組織瘦身裁減人力15%...
‧合聖科技6/26登興櫃　FAU產線明...

加密貨幣

比特幣BTC	62588.10	-1,364.69	-2.13%
以太幣ETH	1666.74	-59.78	-3.46%
瑞波幣XRP	1.09	-0.04	-3.42%
比特幣現金BCH	192.59	-4.67	-2.37%
萊特幣LTC	41.95	-2.59	-5.82%
卡達幣ADA	0.147454	-0.01	-6.92%
波場幣TRX	0.330901	0.00	-0.82%
恆星幣XLM	0.190609	-0.01	-5.94%

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。