最新伊朗貨幣兌美元貶至歷史新低250萬里亞爾　凸顯經濟困境熱門[公告] 博智:公告本公司董事會決議對子公司背書保證，符合公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二、三款之規定公告

更新報價

興富發 (2542) 建材營造上市

38.60 ▼-0.90 -2.28% 4.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	11,375	38.60	338	38.65	7	39.25	39.35	38.60	39.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	38.60	38.65	38.60	-0.90	11	11375
13:30:00	38.60	38.65	38.60	-0.90	1226	11364
13:24:57	38.75	38.80	38.70	-0.80	9	10138
13:24:57	38.75	38.80	38.75	-0.75	5	10129
13:24:54	38.75	38.80	38.75	-0.75	1	10124
13:24:53	38.75	38.80	38.75	-0.75	3	10123
13:24:32	38.75	38.80	38.80	-0.70	1	10120
13:24:25	38.75	38.80	38.75	-0.75	19	10119
13:24:24	38.75	38.80	38.80	-0.70	3	10100
13:24:10	38.75	38.80	38.80	-0.70	2	10097
13:24:05	38.75	38.80	38.80	-0.70	1	10095
13:24:01	38.75	38.80	38.80	-0.70	4	10094
13:23:54	38.70	38.75	38.75	-0.75	2	10090
13:23:52	38.70	38.75	38.75	-0.75	1	10088
13:23:52	38.70	38.75	38.75	-0.75	10	10087
13:23:50	38.70	38.75	38.75	-0.75	1	10077
13:23:47	38.70	38.75	38.70	-0.80	1	10076
13:23:44	38.70	38.75	38.75	-0.75	1	10075
13:23:41	38.70	38.75	38.75	-0.75	1	10074
13:23:36	38.70	38.75	38.75	-0.75	10	10073
13:23:35	38.70	38.75	38.70	-0.80	1	10063
13:23:29	38.70	38.75	38.75	-0.75	1	10062
13:23:27	38.70	38.75	38.70	-0.80	16	10061
13:23:25	38.70	38.75	38.70	-0.80	1	10045
13:23:24	38.70	38.75	38.75	-0.75	2	10044
13:23:19	38.70	38.75	38.70	-0.80	2	10042
13:23:19	38.70	38.75	38.70	-0.80	10	10040
13:23:15	38.70	38.75	38.75	-0.75	1	10030
13:23:15	38.70	38.75	38.75	-0.75	1	10029
13:23:13	38.70	38.75	38.70	-0.80	1	10028
13:23:13	38.75	38.80	38.75	-0.75	5	10027
13:23:12	38.75	38.80	38.75	-0.75	2	10022
13:23:11	38.75	38.80	38.75	-0.75	1	10020
13:23:11	38.75	38.80	38.75	-0.75	5	10019
13:23:09	38.75	38.80	38.75	-0.75	1	10014
13:23:03	38.75	38.80	38.75	-0.75	1	10013
13:23:03	38.75	38.80	38.75	-0.75	4	10012
13:22:59	38.75	38.80	38.75	-0.75	2	10008
13:22:59	38.75	38.80	38.75	-0.75	10	10006
13:22:55	38.75	38.80	38.75	-0.75	1	9996
13:22:51	38.75	38.80	38.75	-0.75	1	9995
13:22:51	38.75	38.80	38.75	-0.75	2	9994
13:22:49	38.75	38.80	38.75	-0.75	2	9992
13:22:47	38.75	38.80	38.75	-0.75	2	9990
13:22:47	38.75	38.80	38.75	-0.75	1	9988
13:22:47	38.75	38.80	38.80	-0.70	10	9987
13:22:37	38.75	38.80	38.75	-0.75	1	9977
13:22:27	38.75	38.80	38.80	-0.70	1	9976
13:22:27	38.75	38.80	38.75	-0.75	20	9975
13:22:13	38.75	38.80	38.75	-0.75	1	9955
13:22:00	38.75	38.80	38.75	-0.75	1	9954
13:21:53	38.75	38.80	38.75	-0.75	6	9953
13:21:50	38.75	38.80	38.75	-0.75	1	9947
13:21:49	38.75	38.80	38.80	-0.70	1	9946
13:21:49	38.75	38.80	38.80	-0.70	1	9945
13:21:42	38.75	38.80	38.75	-0.75	18	9944
13:21:38	38.75	38.80	38.75	-0.75	1	9926
13:21:21	38.75	38.80	38.75	-0.75	4	9925
13:21:20	38.75	38.80	38.75	-0.75	1	9921
13:21:20	38.75	38.80	38.75	-0.75	2	9920
13:21:17	38.75	38.80	38.75	-0.75	10	9918
13:21:05	38.75	38.80	38.75	-0.75	1	9908
13:20:53	38.75	38.80	38.75	-0.75	5	9907
13:20:43	38.75	38.80	38.75	-0.75	4	9902
13:20:41	38.70	38.75	38.75	-0.75	18	9898
13:20:34	38.70	38.75	38.75	-0.75	2	9880
13:20:29	38.70	38.75	38.75	-0.75	2	9878
13:20:27	38.70	38.75	38.75	-0.75	2	9876
13:20:21	38.70	38.75	38.75	-0.75	2	9874
13:20:18	38.70	38.75	38.75	-0.75	1	9872
13:20:13	38.70	38.75	38.75	-0.75	1	9871
13:20:06	38.70	38.75	38.75	-0.75	5	9870
13:20:06	38.70	38.75	38.75	-0.75	1	9865
13:20:02	38.70	38.75	38.75	-0.75	3	9864
13:19:57	38.70	38.75	38.75	-0.75	2	9861
13:19:47	38.70	38.75	38.75	-0.75	1	9859
13:19:47	38.70	38.75	38.75	-0.75	1	9858
13:19:46	38.70	38.75	38.75	-0.75	1	9857
13:19:44	38.70	38.75	38.75	-0.75	1	9856
13:19:41	38.70	38.75	38.75	-0.75	1	9855
13:19:38	38.70	38.75	38.70	-0.80	1	9854
13:19:35	38.70	38.75	38.75	-0.75	1	9853
13:19:32	38.70	38.75	38.75	-0.75	1	9852
13:19:30	38.70	38.75	38.70	-0.80	50	9851
13:19:17	38.70	38.75	38.75	-0.75	1	9801
13:19:12	38.70	38.75	38.75	-0.75	1	9800
13:19:08	38.70	38.75	38.70	-0.80	12	9799
13:19:07	38.70	38.75	38.70	-0.80	1	9787
13:19:01	38.70	38.75	38.75	-0.75	3	9786
13:18:59	38.70	38.75	38.75	-0.75	1	9783
13:18:47	38.70	38.75	38.75	-0.75	1	9782
13:18:18	38.75	38.80	38.65	-0.85	348	9781
13:18:18	38.75	38.80	38.70	-0.80	30	9433
13:18:18	38.75	38.80	38.75	-0.75	12	9403
13:18:00	38.80	38.85	38.80	-0.70	5	9391
13:18:00	38.80	38.85	38.80	-0.70	1	9386
13:17:49	38.75	38.80	38.80	-0.70	1	9385
13:17:43	38.75	38.80	38.75	-0.75	1	9384
13:17:31	38.75	38.80	38.70	-0.80	33	9383
13:17:31	38.75	38.80	38.75	-0.75	12	9350
13:17:31	38.70	38.75	38.85	-0.65	3	9338
13:17:31	38.70	38.75	38.80	-0.70	7	9335
13:17:31	38.70	38.75	38.75	-0.75	29	9328
13:17:31	38.70	38.75	38.70	-0.80	400	9299
13:17:27	38.70	38.75	38.70	-0.80	15	8899
13:17:12	38.75	38.80	38.75	-0.75	9	8884
13:17:11	38.75	38.80	38.75	-0.75	3	8875
13:17:11	38.75	38.80	38.75	-0.75	24	8872
13:17:10	38.75	38.80	38.75	-0.75	1	8848
13:17:10	38.75	38.80	38.75	-0.75	250	8847
13:16:56	38.80	38.85	38.80	-0.70	4	8597
13:16:49	38.80	38.85	38.80	-0.70	10	8593
13:16:49	38.80	38.85	38.80	-0.70	250	8583
13:16:47	38.80	38.85	38.85	-0.65	1	8333
13:16:38	38.85	38.90	38.85	-0.65	3	8332
13:16:38	38.85	38.90	38.90	-0.60	1	8329
13:16:36	38.85	38.90	38.85	-0.65	1	8328
13:16:36	38.85	38.90	38.85	-0.65	125	8327
13:16:29	38.85	38.90	38.90	-0.60	2	8202
13:16:29	38.85	38.90	38.90	-0.60	2	8200
13:16:17	38.85	38.90	38.90	-0.60	1	8198
13:16:12	38.85	38.90	38.90	-0.60	2	8197
13:16:10	38.85	38.90	38.90	-0.60	2	8195
13:15:59	38.85	38.90	38.90	-0.60	4	8193
13:15:58	38.85	38.90	38.90	-0.60	1	8189
13:15:45	38.85	38.90	38.90	-0.60	3	8188
13:15:41	38.85	38.90	38.90	-0.60	5	8185
13:15:32	38.85	38.90	38.90	-0.60	1	8180
13:15:30	38.85	38.90	38.90	-0.60	2	8179
13:15:29	38.85	38.90	38.90	-0.60	1	8177
13:15:29	38.85	38.90	38.85	-0.65	3	8176
13:15:14	38.85	38.90	38.90	-0.60	2	8173
13:15:13	38.85	38.90	38.85	-0.65	1	8171
13:15:11	38.85	38.90	38.90	-0.60	1	8170
13:15:11	38.85	38.90	38.85	-0.65	1	8169
13:15:06	38.85	38.90	38.90	-0.60	1	8168
13:15:04	38.80	38.85	38.85	-0.65	2	8167
13:15:00	38.80	38.85	38.85	-0.65	3	8165
13:14:59	38.80	38.85	38.85	-0.65	2	8162
13:14:59	38.80	38.85	38.85	-0.65	1	8160
13:14:58	38.80	38.85	38.85	-0.65	2	8159
13:14:57	38.80	38.85	38.85	-0.65	1	8157
13:14:52	38.80	38.85	38.85	-0.65	1	8156
13:14:50	38.80	38.85	38.85	-0.65	2	8155
13:14:43	38.80	38.85	38.85	-0.65	1	8153
13:14:42	38.80	38.85	38.85	-0.65	2	8152
13:14:37	38.80	38.85	38.85	-0.65	1	8150
13:14:35	38.80	38.85	38.80	-0.70	1	8149
13:14:35	38.80	38.85	38.85	-0.65	1	8148
13:14:29	38.80	38.85	38.85	-0.65	2	8147
13:14:29	38.80	38.85	38.85	-0.65	2	8145
13:14:27	38.80	38.85	38.85	-0.65	1	8143
13:14:21	38.80	38.85	38.85	-0.65	1	8142
13:14:20	38.80	38.85	38.85	-0.65	1	8141
13:14:18	38.80	38.85	38.85	-0.65	1	8140
13:14:18	38.80	38.85	38.85	-0.65	1	8139
13:14:16	38.80	38.85	38.85	-0.65	23	8138
13:14:05	38.80	38.85	38.85	-0.65	1	8115
13:14:04	38.80	38.85	38.85	-0.65	1	8114
13:14:02	38.80	38.85	38.85	-0.65	2	8113
13:14:01	38.80	38.85	38.85	-0.65	1	8111
13:14:01	38.80	38.85	38.85	-0.65	1	8110
13:13:58	38.80	38.85	38.85	-0.65	1	8109
13:13:50	38.80	38.85	38.85	-0.65	2	8108
13:13:49	38.80	38.85	38.85	-0.65	3	8106
13:13:46	38.80	38.85	38.85	-0.65	2	8103
13:13:39	38.80	38.85	38.85	-0.65	1	8101
13:13:36	38.80	38.85	38.85	-0.65	2	8100
13:13:33	38.80	38.85	38.85	-0.65	1	8098
13:13:29	38.80	38.85	38.85	-0.65	1	8097
13:13:29	38.80	38.85	38.85	-0.65	1	8096
13:13:28	38.80	38.85	38.85	-0.65	4	8095
13:13:27	38.80	38.85	38.85	-0.65	3	8091
13:13:26	38.80	38.85	38.85	-0.65	10	8088
13:13:18	38.80	38.85	38.85	-0.65	1	8078
13:13:16	38.80	38.85	38.80	-0.70	1	8077
13:13:04	38.80	38.85	38.80	-0.70	1	8076
13:13:01	38.80	38.85	38.85	-0.65	1	8075
13:13:01	38.80	38.85	38.85	-0.65	3	8074
13:12:59	38.80	38.85	38.85	-0.65	1	8071
13:12:55	38.80	38.85	38.85	-0.65	1	8070
13:12:53	38.80	38.85	38.85	-0.65	1	8069
13:12:42	38.80	38.85	38.85	-0.65	1	8068
13:12:39	38.80	38.85	38.85	-0.65	2	8067
13:12:26	38.80	38.85	38.85	-0.65	1	8065
13:12:25	38.80	38.85	38.80	-0.70	6	8064
13:12:25	38.80	38.85	38.85	-0.65	1	8058
13:12:17	38.80	38.85	38.85	-0.65	2	8057
13:12:05	38.80	38.85	38.80	-0.70	1	8055
13:12:02	38.80	38.85	38.85	-0.65	3	8054
13:12:01	38.80	38.85	38.85	-0.65	1	8051
13:11:52	38.80	38.85	38.85	-0.65	1	8050
13:11:39	38.80	38.85	38.85	-0.65	2	8049
13:11:37	38.80	38.85	38.85	-0.65	1	8047
13:11:33	38.80	38.85	38.85	-0.65	1	8046
13:11:22	38.80	38.85	38.85	-0.65	2	8045
13:11:20	38.80	38.85	38.85	-0.65	1	8043
13:11:13	38.80	38.85	38.85	-0.65	1	8042
13:11:08	38.80	38.85	38.85	-0.65	2	8041
13:10:46	38.80	38.85	38.85	-0.65	1	8039
13:10:24	38.80	38.85	38.85	-0.65	3	8038
13:10:16	38.80	38.85	38.80	-0.70	50	8035
13:10:09	38.80	38.85	38.85	-0.65	1	7985
13:10:08	38.80	38.85	38.85	-0.65	2	7984
13:10:08	38.80	38.85	38.85	-0.65	1	7982
13:10:04	38.80	38.85	38.85	-0.65	2	7981
13:09:54	38.80	38.85	38.85	-0.65	3	7979
13:09:52	38.80	38.85	38.85	-0.65	1	7976
13:09:47	38.80	38.85	38.85	-0.65	2	7975
13:09:39	38.80	38.85	38.85	-0.65	1	7973
13:09:37	38.80	38.85	38.80	-0.70	1	7972
13:09:32	38.80	38.85	38.85	-0.65	2	7971
13:09:32	38.80	38.85	38.85	-0.65	1	7969
13:09:23	38.80	38.85	38.85	-0.65	1	7968
13:09:12	38.80	38.85	38.85	-0.65	1	7967
13:09:11	38.80	38.85	38.85	-0.65	1	7966
13:09:07	38.80	38.85	38.85	-0.65	2	7965
13:09:07	38.80	38.85	38.80	-0.70	77	7963
13:09:07	38.80	38.85	38.80	-0.70	1	7886
13:08:51	38.80	38.85	38.85	-0.65	1	7885
13:08:49	38.80	38.85	38.85	-0.65	2	7884
13:08:48	38.80	38.85	38.85	-0.65	1	7882
13:08:41	38.80	38.85	38.85	-0.65	2	7881
13:08:41	38.80	38.85	38.85	-0.65	1	7879
13:08:38	38.80	38.85	38.85	-0.65	1	7878
13:08:24	38.80	38.85	38.85	-0.65	1	7877
13:08:23	38.80	38.85	38.85	-0.65	1	7876
13:08:21	38.80	38.85	38.85	-0.65	1	7875
13:08:20	38.80	38.85	38.85	-0.65	2	7874
13:08:18	38.80	38.85	38.85	-0.65	2	7872
13:08:08	38.80	38.85	38.85	-0.65	1	7870
13:08:07	38.80	38.85	38.85	-0.65	1	7869
13:08:03	38.80	38.85	38.85	-0.65	1	7868
13:08:02	38.80	38.85	38.85	-0.65	2	7867
13:07:59	38.80	38.85	38.85	-0.65	5	7865
13:07:57	38.80	38.85	38.85	-0.65	1	7860
13:07:55	38.80	38.85	38.85	-0.65	1	7859
13:07:43	38.80	38.85	38.85	-0.65	1	7858
13:07:26	38.80	38.85	38.85	-0.65	1	7857
13:07:24	38.80	38.85	38.85	-0.65	1	7856
13:07:21	38.80	38.85	38.85	-0.65	2	7855
13:07:11	38.80	38.85	38.80	-0.70	1	7853
13:07:08	38.80	38.85	38.80	-0.70	2	7852
13:07:06	38.80	38.85	38.85	-0.65	2	7850
13:07:06	38.80	38.85	38.85	-0.65	2	7848
13:07:00	38.80	38.85	38.85	-0.65	2	7846
13:06:53	38.80	38.85	38.85	-0.65	1	7844
13:06:51	38.80	38.85	38.85	-0.65	2	7843
13:06:47	38.80	38.85	38.85	-0.65	1	7841
13:06:28	38.80	38.85	38.85	-0.65	1	7840
13:06:23	38.80	38.85	38.85	-0.65	7	7839
13:06:23	38.80	38.85	38.85	-0.65	2	7832
13:06:18	38.80	38.85	38.85	-0.65	3	7830
13:06:14	38.80	38.85	38.85	-0.65	1	7827
13:06:13	38.80	38.85	38.85	-0.65	2	7826
13:06:03	38.80	38.85	38.85	-0.65	1	7824
13:05:51	38.80	38.85	38.85	-0.65	1	7823
13:05:46	38.80	38.85	38.85	-0.65	2	7822
13:05:39	38.80	38.85	38.85	-0.65	1	7820
13:05:35	38.80	38.85	38.85	-0.65	1	7819
13:05:31	38.80	38.85	38.85	-0.65	1	7818
13:05:30	38.80	38.85	38.80	-0.70	2	7817
13:05:19	38.80	38.85	38.85	-0.65	3	7815
13:05:08	38.80	38.85	38.85	-0.65	1	7812
13:05:07	38.80	38.85	38.85	-0.65	1	7811
13:05:02	38.80	38.85	38.85	-0.65	1	7810
13:04:57	38.80	38.85	38.85	-0.65	2	7809
13:04:52	38.80	38.85	38.85	-0.65	2	7807
13:04:50	38.80	38.85	38.85	-0.65	2	7805
13:04:47	38.80	38.85	38.80	-0.70	1	7803
13:04:45	38.80	38.85	38.85	-0.65	4	7802
13:04:45	38.80	38.85	38.85	-0.65	2	7798
13:04:43	38.80	38.85	38.85	-0.65	1	7796
13:04:39	38.80	38.85	38.85	-0.65	1	7795
13:04:26	38.80	38.85	38.85	-0.65	1	7794
13:04:21	38.80	38.85	38.85	-0.65	1	7793
13:04:17	38.80	38.85	38.85	-0.65	2	7792
13:04:12	38.80	38.85	38.85	-0.65	1	7790
13:04:11	38.80	38.85	38.85	-0.65	2	7789
13:03:53	38.80	38.85	38.85	-0.65	3	7787
13:03:47	38.80	38.85	38.85	-0.65	1	7784
13:03:46	38.80	38.85	38.85	-0.65	1	7783
13:03:40	38.80	38.85	38.85	-0.65	1	7782
13:03:23	38.80	38.85	38.85	-0.65	3	7781
13:03:23	38.80	38.85	38.85	-0.65	2	7778
13:03:17	38.80	38.85	38.80	-0.70	3	7776
13:03:15	38.80	38.85	38.85	-0.65	10	7773
13:03:15	38.80	38.85	38.85	-0.65	20	7763
13:03:12	38.80	38.85	38.80	-0.70	1	7743
13:03:08	38.80	38.85	38.85	-0.65	2	7742
13:03:06	38.80	38.85	38.85	-0.65	5	7740
13:03:04	38.80	38.85	38.85	-0.65	1	7735
13:03:02	38.80	38.85	38.85	-0.65	1	7734
13:03:00	38.80	38.85	38.85	-0.65	1	7733
13:02:54	38.80	38.85	38.85	-0.65	2	7732
13:02:51	38.80	38.85	38.85	-0.65	5	7730
13:02:45	38.80	38.85	38.85	-0.65	1	7725
13:02:38	38.80	38.85	38.85	-0.65	2	7724
13:02:28	38.80	38.85	38.85	-0.65	1	7722
13:02:24	38.80	38.85	38.80	-0.70	1	7721
13:02:22	38.80	38.85	38.80	-0.70	1	7720
13:02:14	38.80	38.85	38.85	-0.65	1	7719
13:02:14	38.80	38.85	38.85	-0.65	2	7718
13:01:56	38.80	38.85	38.85	-0.65	8	7716
13:01:56	38.80	38.85	38.85	-0.65	3	7708
13:01:54	38.80	38.85	38.85	-0.65	1	7705
13:01:51	38.80	38.85	38.85	-0.65	1	7704
13:01:31	38.80	38.85	38.85	-0.65	1	7703
13:01:22	38.80	38.85	38.85	-0.65	1	7702
13:01:21	38.80	38.85	38.85	-0.65	3	7701
13:01:13	38.80	38.85	38.80	-0.70	1	7698
13:01:04	38.80	38.85	38.85	-0.65	1	7697
13:00:54	38.80	38.85	38.85	-0.65	1	7696
13:00:50	38.80	38.85	38.85	-0.65	1	7695
13:00:49	38.80	38.85	38.85	-0.65	2	7694
13:00:49	38.80	38.85	38.85	-0.65	1	7692
13:00:40	38.80	38.85	38.85	-0.65	1	7691
13:00:29	38.80	38.85	38.85	-0.65	1	7690
13:00:16	38.80	38.85	38.85	-0.65	1	7689
13:00:05	38.80	38.85	38.85	-0.65	1	7688
13:00:05	38.80	38.85	38.80	-0.70	1	7687
13:00:02	38.80	38.85	38.80	-0.70	1	7686
13:00:01	38.80	38.85	38.85	-0.65	11	7685
13:00:01	38.80	38.85	38.85	-0.65	2	7674
12:59:54	38.80	38.85	38.85	-0.65	1	7672
12:59:50	38.80	38.85	38.85	-0.65	1	7671
12:59:41	38.80	38.85	38.80	-0.70	1	7670
12:59:39	38.80	38.85	38.80	-0.70	1	7669
12:59:38	38.80	38.85	38.85	-0.65	1	7668
12:59:37	38.80	38.85	38.85	-0.65	2	7667
12:59:34	38.80	38.85	38.80	-0.70	1	7665
12:59:34	38.80	38.85	38.80	-0.70	1	7664
12:59:31	38.80	38.85	38.85	-0.65	1	7663
12:59:21	38.80	38.85	38.85	-0.65	3	7662
12:59:18	38.80	38.85	38.85	-0.65	2	7659
12:59:16	38.80	38.85	38.85	-0.65	1	7657
12:59:13	38.80	38.85	38.85	-0.65	1	7656
12:59:12	38.80	38.85	38.85	-0.65	1	7655
12:58:59	38.80	38.85	38.85	-0.65	2	7654
12:58:54	38.80	38.85	38.85	-0.65	2	7652
12:58:49	38.80	38.85	38.85	-0.65	2	7650
12:58:49	38.80	38.85	38.85	-0.65	2	7648
12:58:47	38.80	38.85	38.85	-0.65	1	7646
12:58:47	38.80	38.85	38.85	-0.65	1	7645
12:58:42	38.80	38.85	38.85	-0.65	2	7644
12:58:39	38.80	38.85	38.85	-0.65	1	7642
12:58:36	38.80	38.85	38.85	-0.65	1	7641
12:58:33	38.80	38.85	38.85	-0.65	2	7640
12:58:23	38.80	38.85	38.85	-0.65	1	7638
12:58:20	38.80	38.85	38.85	-0.65	1	7637
12:58:17	38.80	38.85	38.85	-0.65	2	7636
12:58:13	38.80	38.85	38.85	-0.65	1	7634
12:57:56	38.80	38.85	38.85	-0.65	2	7633
12:57:56	38.80	38.85	38.85	-0.65	1	7631
12:57:53	38.80	38.85	38.85	-0.65	1	7630
12:57:44	38.80	38.85	38.85	-0.65	6	7629
12:57:44	38.80	38.85	38.85	-0.65	5	7623
12:57:35	38.80	38.85	38.85	-0.65	1	7618
12:57:21	38.80	38.85	38.85	-0.65	2	7617
12:57:15	38.80	38.85	38.80	-0.70	1	7615
12:57:10	38.80	38.85	38.85	-0.65	1	7614
12:57:05	38.80	38.85	38.85	-0.65	1	7613
12:57:01	38.80	38.85	38.85	-0.65	1	7612
12:56:57	38.80	38.85	38.85	-0.65	1	7611
12:56:49	38.80	38.85	38.85	-0.65	2	7610
12:56:45	38.80	38.85	38.80	-0.70	1	7608
12:56:41	38.80	38.85	38.85	-0.65	1	7607
12:56:32	38.80	38.85	38.85	-0.65	1	7606
12:56:31	38.80	38.85	38.80	-0.70	1	7605
12:56:29	38.80	38.85	38.85	-0.65	1	7604
12:56:25	38.80	38.85	38.85	-0.65	2	7603
12:56:20	38.80	38.85	38.85	-0.65	1	7601
12:56:08	38.80	38.85	38.85	-0.65	1	7600
12:56:02	38.80	38.85	38.85	-0.65	1	7599
12:55:56	38.80	38.85	38.85	-0.65	1	7598
12:55:52	38.80	38.85	38.85	-0.65	1	7597
12:55:47	38.80	38.85	38.85	-0.65	3	7596
12:55:40	38.80	38.85	38.85	-0.65	2	7593
12:55:37	38.80	38.85	38.85	-0.65	1	7591
12:55:35	38.80	38.85	38.85	-0.65	1	7590
12:55:31	38.80	38.85	38.85	-0.65	1	7589
12:55:27	38.80	38.85	38.85	-0.65	1	7588
12:55:25	38.80	38.85	38.85	-0.65	2	7587
12:55:20	38.80	38.85	38.85	-0.65	2	7585
12:55:10	38.80	38.85	38.85	-0.65	1	7583
12:55:03	38.80	38.85	38.85	-0.65	1	7582
12:54:58	38.80	38.85	38.85	-0.65	6	7581
12:54:56	38.80	38.85	38.85	-0.65	2	7575
12:54:54	38.80	38.85	38.85	-0.65	2	7573
12:54:52	38.80	38.85	38.85	-0.65	2	7571
12:54:50	38.80	38.85	38.85	-0.65	5	7569
12:54:37	38.80	38.85	38.85	-0.65	1	7564
12:54:34	38.80	38.85	38.85	-0.65	1	7563
12:54:27	38.80	38.85	38.80	-0.70	1	7562
12:54:24	38.80	38.85	38.85	-0.65	4	7561
12:54:12	38.80	38.85	38.85	-0.65	1	7557
12:54:01	38.80	38.85	38.85	-0.65	1	7556
12:54:01	38.80	38.85	38.85	-0.65	1	7555
12:54:00	38.80	38.85	38.80	-0.70	4	7554
12:53:45	38.80	38.85	38.85	-0.65	2	7550
12:53:42	38.80	38.85	38.85	-0.65	1	7548
12:53:19	38.80	38.85	38.85	-0.65	2	7547
12:53:16	38.80	38.85	38.85	-0.65	1	7545
12:53:08	38.80	38.85	38.85	-0.65	1	7544
12:52:49	38.80	38.85	38.85	-0.65	2	7543
12:52:43	38.80	38.85	38.85	-0.65	1	7541
12:52:32	38.80	38.85	38.85	-0.65	2	7540
12:52:32	38.80	38.85	38.85	-0.65	1	7538
12:52:31	38.80	38.85	38.85	-0.65	1	7537
12:52:28	38.80	38.85	38.85	-0.65	1	7536
12:52:17	38.80	38.85	38.85	-0.65	2	7535
12:52:17	38.80	38.85	38.85	-0.65	1	7533
12:52:04	38.80	38.85	38.85	-0.65	2	7532
12:52:03	38.80	38.85	38.85	-0.65	2	7530
12:51:57	38.80	38.85	38.85	-0.65	1	7528
12:51:54	38.80	38.85	38.85	-0.65	2	7527
12:51:49	38.80	38.85	38.85	-0.65	2	7525
12:51:48	38.80	38.85	38.85	-0.65	1	7523
12:51:35	38.80	38.85	38.85	-0.65	1	7522
12:51:19	38.80	38.85	38.85	-0.65	1	7521
12:51:13	38.80	38.85	38.85	-0.65	1	7520
12:51:12	38.80	38.85	38.85	-0.65	1	7519
12:50:49	38.80	38.85	38.85	-0.65	1	7518
12:50:48	38.80	38.85	38.85	-0.65	1	7517
12:50:25	38.80	38.85	38.85	-0.65	1	7516
12:50:21	38.80	38.85	38.85	-0.65	1	7515
12:50:16	38.80	38.85	38.85	-0.65	1	7514
12:50:11	38.80	38.85	38.85	-0.65	1	7513
12:50:01	38.80	38.85	38.85	-0.65	2	7512
12:49:57	38.80	38.85	38.85	-0.65	1	7510
12:49:53	38.80	38.85	38.85	-0.65	1	7509
12:49:38	38.80	38.85	38.85	-0.65	1	7508
12:49:30	38.80	38.85	38.85	-0.65	2	7507
12:49:29	38.80	38.85	38.85	-0.65	1	7505
12:49:29	38.80	38.85	38.80	-0.70	4	7504
12:49:28	38.80	38.85	38.80	-0.70	84	7500
12:49:28	38.80	38.85	38.80	-0.70	3	7416
12:49:12	38.80	38.85	38.85	-0.65	1	7413
12:49:12	38.80	38.85	38.80	-0.70	1	7412
12:49:06	38.80	38.85	38.85	-0.65	1	7411
12:49:05	38.80	38.85	38.85	-0.65	1	7410
12:49:04	38.80	38.85	38.85	-0.65	2	7409
12:48:53	38.80	38.85	38.85	-0.65	2	7407
12:48:53	38.80	38.85	38.85	-0.65	2	7405
12:48:52	38.80	38.85	38.80	-0.70	1	7403
12:48:51	38.80	38.85	38.80	-0.70	2	7402
12:48:50	38.80	38.85	38.85	-0.65	5	7400
12:48:41	38.80	38.85	38.85	-0.65	2	7395
12:48:41	38.80	38.85	38.80	-0.70	1	7393
12:48:40	38.80	38.85	38.85	-0.65	1	7392
12:48:37	38.80	38.85	38.85	-0.65	1	7391
12:48:30	38.80	38.85	38.85	-0.65	1	7390
12:48:09	38.80	38.85	38.85	-0.65	1	7389
12:47:51	38.80	38.85	38.80	-0.70	1	7388
12:47:50	38.80	38.85	38.80	-0.70	3	7387
12:47:50	38.80	38.85	38.85	-0.65	9	7384
12:47:49	38.80	38.85	38.85	-0.65	1	7375
12:47:42	38.80	38.85	38.85	-0.65	2	7374
12:47:38	38.80	38.85	38.85	-0.65	1	7372
12:47:34	38.80	38.85	38.85	-0.65	1	7371
12:47:20	38.80	38.85	38.85	-0.65	2	7370
12:47:18	38.80	38.85	38.85	-0.65	5	7368
12:47:16	38.80	38.85	38.85	-0.65	1	7363
12:47:13	38.80	38.85	38.85	-0.65	2	7362
12:47:10	38.80	38.85	38.85	-0.65	2	7360
12:47:08	38.80	38.85	38.85	-0.65	10	7358
12:47:02	38.80	38.85	38.85	-0.65	2	7348
12:46:55	38.80	38.85	38.85	-0.65	1	7346
12:46:53	38.80	38.85	38.85	-0.65	2	7345
12:46:22	38.80	38.85	38.85	-0.65	1	7343
12:46:12	38.80	38.85	38.85	-0.65	1	7342
12:46:12	38.80	38.85	38.80	-0.70	1	7341
12:45:50	38.80	38.85	38.80	-0.70	1	7340
12:45:38	38.80	38.85	38.85	-0.65	15	7339
12:45:38	38.80	38.85	38.85	-0.65	10	7324
12:45:33	38.80	38.85	38.85	-0.65	1	7314
12:45:16	38.80	38.85	38.85	-0.65	1	7313
12:45:08	38.80	38.85	38.85	-0.65	1	7312
12:45:07	38.80	38.85	38.85	-0.65	2	7311
12:44:56	38.80	38.85	38.85	-0.65	1	7309
12:44:29	38.80	38.85	38.85	-0.65	1	7308
12:44:26	38.80	38.85	38.85	-0.65	17	7307
12:44:22	38.80	38.85	38.85	-0.65	1	7290
12:44:16	38.80	38.85	38.85	-0.65	3	7289
12:44:16	38.80	38.85	38.85	-0.65	1	7286
12:43:49	38.80	38.85	38.85	-0.65	1	7285
12:43:39	38.80	38.85	38.85	-0.65	1	7284
12:43:06	38.80	38.85	38.85	-0.65	1	7283
12:43:01	38.80	38.85	38.85	-0.65	1	7282
12:42:58	38.80	38.85	38.85	-0.65	2	7281
12:42:49	38.80	38.85	38.85	-0.65	1	7279
12:42:39	38.80	38.85	38.80	-0.70	1	7278
12:42:31	38.80	38.85	38.85	-0.65	1	7277
12:42:26	38.80	38.85	38.85	-0.65	1	7276
12:41:55	38.80	38.85	38.85	-0.65	1	7275
12:41:52	38.80	38.85	38.80	-0.70	1	7274
12:41:30	38.80	38.85	38.80	-0.70	1	7273
12:41:28	38.80	38.85	38.85	-0.65	1	7272
12:41:17	38.80	38.85	38.85	-0.65	1	7271
12:40:58	38.80	38.85	38.85	-0.65	1	7270
12:40:58	38.80	38.85	38.85	-0.65	4	7269
12:40:51	38.80	38.85	38.80	-0.70	1	7265
12:40:51	38.80	38.85	38.80	-0.70	2	7264
12:40:51	38.80	38.85	38.80	-0.70	3	7262
12:40:51	38.80	38.85	38.80	-0.70	120	7259
12:40:48	38.80	38.85	38.85	-0.65	2	7139
12:40:22	38.80	38.85	38.85	-0.65	1	7137
12:40:15	38.80	38.85	38.80	-0.70	1	7136
12:40:02	38.80	38.85	38.80	-0.70	1	7135
12:39:28	38.80	38.85	38.80	-0.70	1	7134
12:39:19	38.80	38.85	38.80	-0.70	1	7133
12:39:11	38.80	38.85	38.80	-0.70	1	7132
12:39:10	38.80	38.85	38.85	-0.65	1	7131
12:39:09	38.80	38.85	38.85	-0.65	1	7130
12:39:08	38.80	38.85	38.80	-0.70	2	7129
12:38:58	38.80	38.85	38.85	-0.65	1	7127
12:38:19	38.80	38.85	38.85	-0.65	1	7126
12:38:15	38.80	38.85	38.80	-0.70	5	7125
12:38:14	38.80	38.85	38.85	-0.65	1	7120
12:38:07	38.80	38.85	38.80	-0.70	1	7119
12:38:00	38.80	38.85	38.85	-0.65	3	7118
12:37:34	38.80	38.85	38.80	-0.70	1	7115
12:37:11	38.80	38.85	38.80	-0.70	3	7114
12:36:58	38.80	38.85	38.85	-0.65	10	7111
12:35:54	38.80	38.85	38.85	-0.65	1	7101
12:35:10	38.80	38.85	38.85	-0.65	1	7100
12:34:58	38.80	38.85	38.85	-0.65	13	7099
12:34:41	38.80	38.85	38.85	-0.65	1	7086
12:34:30	38.80	38.85	38.80	-0.70	1	7085
12:34:30	38.80	38.85	38.80	-0.70	1	7084
12:34:27	38.80	38.85	38.85	-0.65	1	7083
12:34:01	38.80	38.85	38.85	-0.65	1	7082
12:33:59	38.80	38.85	38.85	-0.65	1	7081
12:33:10	38.80	38.85	38.80	-0.70	1	7080
12:33:08	38.80	38.85	38.85	-0.65	1	7079
12:33:06	38.80	38.85	38.85	-0.65	10	7078
12:32:50	38.80	38.85	38.85	-0.65	1	7068
12:31:50	38.80	38.85	38.80	-0.70	2	7067
12:31:43	38.80	38.85	38.80	-0.70	1	7065
12:31:05	38.80	38.85	38.80	-0.70	1	7064
12:31:04	38.80	38.85	38.85	-0.65	12	7063
12:30:54	38.80	38.85	38.80	-0.70	1	7051
12:30:37	38.80	38.85	38.80	-0.70	1	7050
12:29:31	38.80	38.85	38.80	-0.70	1	7049
12:29:31	38.80	38.85	38.85	-0.65	8	7048
12:29:30	38.80	38.85	38.80	-0.70	1	7040
12:29:30	38.85	38.90	38.85	-0.65	11	7039
12:29:30	38.85	38.90	38.85	-0.65	6	7028
12:29:30	38.85	38.90	38.85	-0.65	7	7022
12:29:30	38.85	38.90	38.85	-0.65	142	7015
12:29:19	38.85	38.90	38.85	-0.65	1	6873
12:29:17	38.85	38.90	38.85	-0.65	1	6872
12:29:10	38.85	38.90	38.85	-0.65	1	6871
12:29:08	38.85	38.90	38.90	-0.60	1	6870
12:28:57	38.85	38.90	38.90	-0.60	1	6869
12:28:51	38.85	38.90	38.85	-0.65	1	6868
12:28:44	38.85	38.90	38.90	-0.60	1	6867
12:28:22	38.85	38.90	38.90	-0.60	1	6866
12:28:04	38.85	38.90	38.90	-0.60	5	6865
12:27:39	38.85	38.90	38.85	-0.65	1	6860
12:27:35	38.85	38.90	38.90	-0.60	1	6859
12:27:34	38.85	38.90	38.90	-0.60	1	6858
12:26:48	38.85	38.90	38.90	-0.60	1	6857
12:26:45	38.85	38.90	38.85	-0.65	1	6856
12:26:23	38.85	38.90	38.85	-0.65	1	6855
12:26:20	38.85	38.90	38.90	-0.60	1	6854
12:26:14	38.85	38.90	38.90	-0.60	1	6853
12:25:31	38.85	38.90	38.90	-0.60	1	6852
12:25:19	38.85	38.90	38.85	-0.65	2	6851
12:25:16	38.85	38.90	38.85	-0.65	1	6849
12:24:52	38.85	38.90	38.90	-0.60	2	6848
12:24:45	38.85	38.90	38.90	-0.60	1	6846
12:24:22	38.85	38.90	38.90	-0.60	1	6845
12:24:15	38.85	38.90	38.85	-0.65	2	6844
12:24:06	38.85	38.90	38.90	-0.60	1	6842
12:24:06	38.85	38.90	38.90	-0.60	5	6841
12:24:06	38.85	38.90	38.90	-0.60	1	6836
12:23:26	38.85	38.90	38.90	-0.60	1	6835
12:23:19	38.85	38.90	38.85	-0.65	1	6834
12:23:06	38.85	38.90	38.90	-0.60	1	6833
12:23:06	38.85	38.90	38.90	-0.60	5	6832
12:22:52	38.85	38.90	38.90	-0.60	1	6827
12:22:47	38.85	38.90	38.90	-0.60	1	6826
12:22:11	38.85	38.90	38.90	-0.60	1	6825
12:22:05	38.85	38.90	38.85	-0.65	1	6824
12:22:00	38.85	38.90	38.90	-0.60	2	6823
12:21:37	38.85	38.90	38.90	-0.60	1	6821
12:21:17	38.85	38.90	38.90	-0.60	1	6820
12:21:03	38.85	38.90	38.90	-0.60	5	6819
12:20:29	38.85	38.90	38.90	-0.60	3	6814
12:20:12	38.85	38.90	38.85	-0.65	1	6811
12:19:56	38.85	38.90	38.90	-0.60	2	6810
12:19:53	38.85	38.90	38.90	-0.60	2	6808
12:19:32	38.85	38.90	38.90	-0.60	1	6806
12:19:32	38.85	38.90	38.90	-0.60	3	6805
12:19:31	38.85	38.90	38.90	-0.60	1	6802
12:19:21	38.85	38.90	38.90	-0.60	16	6801
12:19:19	38.85	38.90	38.90	-0.60	1	6785
12:18:49	38.85	38.90	38.85	-0.65	1	6784
12:18:07	38.85	38.90	38.85	-0.65	2	6783
12:18:02	38.85	38.90	38.85	-0.65	1	6781
12:17:51	38.85	38.90	38.90	-0.60	1	6780
12:16:49	38.85	38.90	38.85	-0.65	1	6779
12:16:44	38.85	38.90	38.85	-0.65	1	6778
12:16:38	38.85	38.90	38.85	-0.65	1	6777
12:16:06	38.85	38.90	38.90	-0.60	1	6776
12:15:53	38.85	38.90	38.90	-0.60	1	6775
12:14:19	38.85	38.90	38.90	-0.60	1	6774
12:14:15	38.85	38.90	38.85	-0.65	1	6773
12:14:03	38.85	38.90	38.85	-0.65	1	6772
12:13:55	38.85	38.90	38.90	-0.60	1	6771
12:13:35	38.85	38.90	38.85	-0.65	1	6770
12:13:26	38.85	38.90	38.85	-0.65	1	6769
12:13:15	38.85	38.90	38.85	-0.65	1	6768
12:12:05	38.85	38.90	38.85	-0.65	1	6767
12:11:17	38.85	38.90	38.85	-0.65	1	6766
12:08:37	38.85	38.90	38.85	-0.65	1	6765
12:08:06	38.85	38.90	38.90	-0.60	3	6764
12:06:55	38.85	38.90	38.90	-0.60	1	6761
12:06:51	38.85	38.90	38.85	-0.65	1	6760
12:05:56	38.85	38.90	38.90	-0.60	4	6759
12:05:51	38.85	38.90	38.90	-0.60	5	6755
12:05:51	38.85	38.90	38.90	-0.60	20	6750
12:04:20	38.85	38.90	38.90	-0.60	2	6730
12:04:03	38.85	38.90	38.90	-0.60	10	6728
12:03:04	38.85	38.90	38.90	-0.60	1	6718
12:02:54	38.85	38.90	38.90	-0.60	1	6717
12:02:47	38.90	38.95	38.90	-0.60	24	6716
12:02:43	38.90	38.95	38.90	-0.60	1	6692
12:02:43	38.90	38.95	38.90	-0.60	3	6691
12:02:43	38.90	38.95	38.90	-0.60	15	6688
12:02:42	38.90	38.95	38.90	-0.60	100	6673
12:02:42	38.90	38.95	38.90	-0.60	1	6573
12:02:17	38.90	38.95	38.95	-0.55	1	6572
12:01:59	38.90	38.95	38.90	-0.60	2	6571
12:01:38	38.90	38.95	38.90	-0.60	1	6569
12:01:25	38.90	38.95	38.90	-0.60	1	6568
12:01:07	38.90	38.95	38.90	-0.60	1	6567
12:01:07	38.90	38.95	38.90	-0.60	2	6566
12:01:06	38.90	38.95	38.90	-0.60	1	6564
12:00:56	38.90	38.95	38.95	-0.55	3	6563
12:00:21	38.90	38.95	38.95	-0.55	1	6560
11:59:47	38.90	38.95	38.95	-0.55	2	6559
11:59:40	38.90	38.95	38.90	-0.60	2	6557
11:59:40	38.90	38.95	38.90	-0.60	6	6555
11:59:40	38.90	38.95	38.95	-0.55	2	6549
11:59:39	38.90	38.95	38.95	-0.55	20	6547
11:59:24	38.90	38.95	38.95	-0.55	2	6527
11:59:18	38.90	38.95	38.90	-0.60	1	6525
11:59:17	38.90	38.95	38.90	-0.60	2	6524
11:59:17	38.90	38.95	38.95	-0.55	10	6522
11:59:15	38.90	38.95	38.90	-0.60	1	6512
11:59:14	38.90	38.95	38.90	-0.60	1	6511
11:58:57	38.90	38.95	38.90	-0.60	1	6510
11:58:57	38.90	38.95	38.90	-0.60	1	6509
11:58:49	38.90	38.95	38.90	-0.60	1	6508
11:58:48	38.90	38.95	38.95	-0.55	2	6507
11:58:30	38.90	38.95	38.90	-0.60	6	6505
11:56:37	38.90	38.95	38.90	-0.60	1	6499
11:56:02	38.85	38.95	38.85	-0.65	2	6498
11:56:02	38.85	38.95	38.85	-0.65	2	6496
11:56:02	38.85	38.90	38.90	-0.60	121	6494
11:56:01	38.80	38.90	38.90	-0.60	8	6373
11:55:30	38.80	38.85	38.85	-0.65	1	6365
11:55:30	38.85	38.90	38.85	-0.65	2	6364
11:55:22	38.85	38.90	38.85	-0.65	3	6362
11:55:22	38.85	38.90	38.85	-0.65	2	6359
11:55:07	38.85	38.90	38.85	-0.65	4	6357
11:54:06	38.85	38.90	38.85	-0.65	4	6353
11:53:58	38.85	38.90	38.85	-0.65	1	6349
11:53:45	38.85	38.90	38.85	-0.65	5	6348
11:53:22	38.85	38.90	38.85	-0.65	3	6343
11:53:19	38.80	38.85	38.85	-0.65	1	6340
11:52:35	38.85	38.90	38.85	-0.65	2	6339
11:52:34	38.85	38.90	38.85	-0.65	7	6337
11:52:34	38.85	38.90	38.85	-0.65	6	6330
11:52:29	38.85	38.90	38.85	-0.65	5	6324
11:52:23	38.85	38.90	38.85	-0.65	8	6319
11:52:23	38.80	38.85	38.85	-0.65	15	6311
11:51:05	38.80	38.85	38.85	-0.65	3	6296
11:51:00	38.80	38.85	38.85	-0.65	1	6293
11:50:58	38.80	38.85	38.85	-0.65	3	6292
11:50:47	38.80	38.85	38.85	-0.65	1	6289
11:50:44	38.80	38.85	38.85	-0.65	6	6288
11:50:28	38.80	38.85	38.85	-0.65	1	6282
11:50:25	38.80	38.85	38.85	-0.65	5	6281
11:50:25	38.80	38.85	38.85	-0.65	5	6276
11:50:23	38.80	38.85	38.85	-0.65	1	6271
11:50:20	38.80	38.85	38.85	-0.65	1	6270
11:50:19	38.80	38.85	38.85	-0.65	5	6269
11:49:36	38.80	38.85	38.85	-0.65	3	6264
11:49:29	38.80	38.85	38.85	-0.65	1	6261
11:49:08	38.80	38.85	38.85	-0.65	3	6260
11:48:24	38.80	38.85	38.85	-0.65	1	6257
11:48:03	38.80	38.85	38.85	-0.65	3	6256
11:47:29	38.80	38.85	38.80	-0.70	1	6253
11:47:12	38.80	38.85	38.85	-0.65	1	6252
11:46:54	38.80	38.85	38.85	-0.65	2	6251
11:46:49	38.80	38.85	38.85	-0.65	1	6249
11:46:21	38.80	38.85	38.85	-0.65	3	6248
11:45:56	38.80	38.85	38.85	-0.65	6	6245
11:45:56	38.80	38.85	38.85	-0.65	3	6239
11:45:52	38.80	38.85	38.85	-0.65	1	6236
11:45:44	38.80	38.85	38.85	-0.65	1	6235
11:45:35	38.80	38.85	38.85	-0.65	1	6234
11:45:27	38.80	38.85	38.85	-0.65	1	6233
11:45:00	38.80	38.85	38.85	-0.65	1	6232
11:44:40	38.80	38.85	38.85	-0.65	2	6231
11:44:37	38.80	38.85	38.85	-0.65	1	6229
11:43:56	38.80	38.90	38.90	-0.60	1	6228
11:43:27	38.80	38.90	38.90	-0.60	1	6227
11:41:21	38.80	38.90	38.90	-0.60	1	6226
11:41:20	38.80	38.85	38.85	-0.65	4	6225
11:41:20	38.85	38.90	38.85	-0.65	2	6221
11:41:20	38.85	38.90	38.85	-0.65	7	6219
11:41:17	38.85	38.90	38.85	-0.65	8	6212
11:40:16	38.85	38.90	38.85	-0.65	7	6204
11:40:15	38.85	38.90	38.85	-0.65	9	6197
11:40:15	38.85	38.90	38.85	-0.65	1	6188
11:40:12	38.85	38.90	38.85	-0.65	5	6187
11:39:53	38.85	38.90	38.85	-0.65	1	6182
11:39:39	38.85	38.90	38.85	-0.65	7	6181
11:39:28	38.85	38.90	38.85	-0.65	1	6174
11:39:27	38.85	38.90	38.85	-0.65	7	6173
11:39:23	38.80	38.90	38.80	-0.70	51	6166
11:39:23	38.80	38.85	38.85	-0.65	4	6115
11:39:23	38.85	38.90	38.85	-0.65	9	6111
11:39:23	38.85	38.90	38.85	-0.65	3	6102
11:39:23	38.85	38.90	38.85	-0.65	4	6099
11:39:22	38.85	38.90	38.85	-0.65	1	6095
11:39:22	38.85	38.90	38.85	-0.65	10	6094
11:39:22	38.85	38.90	38.85	-0.65	1	6084
11:39:22	38.85	38.90	38.85	-0.65	12	6083
11:39:22	38.85	38.90	38.85	-0.65	130	6071
11:39:21	38.85	38.90	38.85	-0.65	3	5941
11:38:47	38.85	38.90	38.85	-0.65	1	5938
11:38:33	38.85	38.90	38.90	-0.60	1	5937
11:38:20	38.85	38.90	38.85	-0.65	1	5936
11:38:04	38.85	38.90	38.85	-0.65	1	5935
11:37:59	38.85	38.90	38.90	-0.60	3	5934
11:37:29	38.85	38.90	38.85	-0.65	1	5931
11:37:26	38.85	38.90	38.90	-0.60	1	5930
11:37:21	38.85	38.90	38.90	-0.60	3	5929
11:37:13	38.85	38.90	38.85	-0.65	2	5926
11:37:01	38.85	38.90	38.85	-0.65	1	5924
11:37:00	38.85	38.90	38.90	-0.60	1	5923
11:36:59	38.85	38.90	38.90	-0.60	1	5922
11:36:52	38.85	38.90	38.85	-0.65	2	5921
11:36:43	38.85	38.90	38.85	-0.65	1	5919
11:36:15	38.85	38.90	38.85	-0.65	1	5918
11:36:01	38.85	38.90	38.85	-0.65	1	5917
11:36:01	38.85	38.90	38.85	-0.65	1	5916
11:35:57	38.85	38.90	38.90	-0.60	2	5915
11:35:56	38.85	38.90	38.85	-0.65	1	5913
11:35:55	38.85	38.90	38.90	-0.60	5	5912
11:35:54	38.85	38.90	38.85	-0.65	1	5907
11:35:53	38.85	38.90	38.90	-0.60	5	5906
11:35:53	38.85	38.90	38.90	-0.60	20	5901
11:35:22	38.85	38.90	38.90	-0.60	1	5881
11:35:15	38.85	38.90	38.90	-0.60	1	5880
11:35:07	38.85	38.90	38.90	-0.60	1	5879
11:34:39	38.85	38.90	38.90	-0.60	1	5878
11:34:21	38.85	38.90	38.90	-0.60	1	5877
11:33:32	38.85	38.90	38.85	-0.65	1	5876
11:32:35	38.85	38.90	38.85	-0.65	10	5875
11:32:27	38.85	38.90	38.90	-0.60	1	5865
11:32:27	38.85	38.90	38.85	-0.65	1	5864
11:31:55	38.85	38.90	38.85	-0.65	1	5863
11:31:47	38.85	38.90	38.85	-0.65	1	5862
11:31:36	38.85	38.90	38.85	-0.65	2	5861
11:31:24	38.85	38.90	38.85	-0.65	1	5859
11:31:09	38.85	38.90	38.85	-0.65	1	5858
11:31:03	38.85	38.90	38.85	-0.65	3	5857
11:29:49	38.85	38.90	38.90	-0.60	1	5854
11:29:04	38.85	38.90	38.85	-0.65	2	5853
11:28:51	38.85	38.90	38.85	-0.65	1	5851
11:27:50	38.85	38.90	38.85	-0.65	2	5850
11:26:54	38.85	38.90	38.85	-0.65	10	5848
11:26:10	38.85	38.90	38.85	-0.65	1	5838
11:26:09	38.85	38.90	38.85	-0.65	1	5837
11:25:58	38.85	38.90	38.85	-0.65	1	5836
11:25:13	38.85	38.90	38.90	-0.60	1	5835
11:24:39	38.85	38.90	38.90	-0.60	1	5834
11:24:27	38.85	38.90	38.90	-0.60	3	5833
11:24:11	38.85	38.90	38.85	-0.65	1	5830
11:24:06	38.85	38.90	38.85	-0.65	4	5829
11:24:02	38.85	38.90	38.85	-0.65	1	5825
11:22:39	38.85	38.90	38.85	-0.65	1	5824
11:22:07	38.85	38.90	38.85	-0.65	10	5823
11:21:28	38.85	38.90	38.85	-0.65	1	5813
11:21:19	38.85	38.90	38.85	-0.65	1	5812
11:21:11	38.85	38.90	38.85	-0.65	1	5811
11:20:01	38.85	38.90	38.85	-0.65	1	5810
11:19:18	38.85	38.90	38.85	-0.65	1	5809
11:18:56	38.85	38.90	38.85	-0.65	2	5808
11:18:15	38.85	38.90	38.85	-0.65	3	5806
11:17:56	38.85	38.90	38.90	-0.60	1	5803
11:17:49	38.85	38.90	38.85	-0.65	2	5802
11:17:30	38.85	38.90	38.85	-0.65	1	5800
11:17:23	38.85	38.90	38.85	-0.65	2	5799
11:16:40	38.85	38.90	38.90	-0.60	2	5797
11:16:33	38.85	38.90	38.90	-0.60	1	5795
11:16:27	38.90	38.95	38.90	-0.60	7	5794
11:16:26	38.90	38.95	38.90	-0.60	1	5787
11:16:22	38.90	38.95	38.90	-0.60	1	5786
11:16:22	38.90	38.95	38.95	-0.55	1	5785
11:16:19	38.90	38.95	38.90	-0.60	6	5784
11:16:13	38.90	38.95	38.90	-0.60	3	5778
11:16:01	38.90	38.95	38.90	-0.60	1	5775
11:15:58	38.90	38.95	38.90	-0.60	4	5774
11:15:51	38.90	38.95	38.90	-0.60	1	5770
11:15:46	38.90	38.95	38.90	-0.60	1	5769
11:15:28	38.90	38.95	38.90	-0.60	1	5768
11:15:21	38.90	38.95	38.90	-0.60	10	5767
11:15:18	38.90	38.95	38.90	-0.60	1	5757
11:15:03	38.90	38.95	38.90	-0.60	2	5756
11:14:55	38.90	38.95	38.90	-0.60	1	5754
11:14:54	38.90	38.95	38.90	-0.60	3	5753
11:14:31	38.90	38.95	38.90	-0.60	1	5750
11:14:31	38.90	38.95	38.90	-0.60	9	5749
11:14:29	38.90	38.95	38.90	-0.60	1	5740
11:14:26	38.90	38.95	38.90	-0.60	6	5739
11:14:21	38.90	38.95	38.90	-0.60	2	5733
11:14:21	38.85	38.90	38.90	-0.60	21	5731
11:14:21	38.85	38.95	38.85	-0.65	106	5710
11:14:21	38.90	38.95	38.85	-0.65	6	5604
11:14:21	38.90	38.95	38.90	-0.60	1	5598
11:14:21	38.90	38.95	38.90	-0.60	1	5597
11:14:21	38.90	38.95	38.90	-0.60	6	5596
11:14:21	38.90	38.95	38.90	-0.60	2	5590
11:14:21	38.90	38.95	38.90	-0.60	7	5588
11:14:21	38.90	38.95	38.90	-0.60	23	5581
11:14:20	38.90	38.95	38.90	-0.60	1	5558
11:14:20	38.90	38.95	38.90	-0.60	10	5557
11:14:20	38.90	38.95	38.90	-0.60	1	5547
11:14:20	38.90	38.95	38.90	-0.60	3	5546
11:14:20	38.90	38.95	38.90	-0.60	48	5543
11:14:20	38.90	38.95	38.90	-0.60	76	5495
11:13:58	38.90	38.95	38.90	-0.60	1	5419
11:12:44	38.90	38.95	38.90	-0.60	1	5418
11:12:41	38.90	38.95	38.90	-0.60	1	5417
11:12:40	38.90	38.95	38.90	-0.60	1	5416
11:12:39	38.90	38.95	38.90	-0.60	1	5415
11:12:39	38.90	38.95	38.90	-0.60	4	5414
11:12:39	38.90	38.95	38.90	-0.60	25	5410
11:11:39	38.90	38.95	38.90	-0.60	2	5385
11:10:58	38.90	38.95	38.90	-0.60	1	5383
11:10:55	38.90	38.95	38.95	-0.55	1	5382
11:10:21	38.90	38.95	38.95	-0.55	3	5381
11:10:20	38.90	38.95	38.95	-0.55	5	5378
11:09:55	38.90	38.95	38.95	-0.55	1	5373
11:08:52	38.90	38.95	38.95	-0.55	1	5372
11:08:20	38.90	38.95	38.90	-0.60	1	5371
11:08:12	38.90	38.95	38.90	-0.60	1	5370
11:07:37	38.90	38.95	38.90	-0.60	10	5369
11:07:28	38.90	38.95	38.90	-0.60	2	5359
11:06:09	38.90	38.95	38.90	-0.60	1	5357
11:05:47	38.90	38.95	38.90	-0.60	40	5356
11:05:47	38.90	38.95	38.90	-0.60	1	5316
11:05:45	38.90	38.95	38.95	-0.55	16	5315
11:05:17	38.90	38.95	38.95	-0.55	2	5299
11:04:49	38.90	38.95	38.95	-0.55	5	5297
11:04:32	38.90	38.95	38.95	-0.55	1	5292
11:04:09	38.90	38.95	38.95	-0.55	2	5291
11:04:08	38.90	38.95	38.90	-0.60	7	5289
11:04:08	38.90	38.95	38.90	-0.60	46	5282
11:03:47	38.90	38.95	38.90	-0.60	4	5236
11:03:41	38.90	38.95	38.90	-0.60	1	5232
11:03:40	38.90	38.95	38.90	-0.60	3	5231
11:03:35	38.90	38.95	38.95	-0.55	1	5228
11:03:21	38.90	38.95	38.90	-0.60	1	5227
11:03:17	38.90	38.95	38.95	-0.55	1	5226
11:03:03	38.90	38.95	38.90	-0.60	3	5225
11:02:43	38.90	38.95	38.95	-0.55	5	5222
11:02:26	38.90	38.95	38.95	-0.55	1	5217
11:02:24	38.90	38.95	38.90	-0.60	1	5216
11:02:17	38.90	38.95	38.95	-0.55	3	5215
11:01:38	38.90	38.95	38.95	-0.55	3	5212
11:01:37	38.90	38.95	38.95	-0.55	1	5209
11:01:33	38.90	38.95	38.90	-0.60	1	5208
11:00:54	38.90	38.95	38.90	-0.60	1	5207
11:00:47	38.90	38.95	38.95	-0.55	1	5206
11:00:39	38.90	38.95	38.95	-0.55	1	5205
11:00:08	38.90	38.95	38.95	-0.55	1	5204
11:00:02	38.90	38.95	38.95	-0.55	2	5203
11:00:00	38.90	38.95	38.95	-0.55	1	5201
10:59:58	38.90	38.95	38.95	-0.55	6	5200
10:59:58	38.90	38.95	38.95	-0.55	30	5194
10:59:44	38.90	38.95	38.95	-0.55	1	5164
10:59:42	38.90	38.95	38.95	-0.55	1	5163
10:59:28	38.90	38.95	38.95	-0.55	1	5162
10:59:25	38.90	38.95	38.95	-0.55	1	5161
10:59:00	38.90	38.95	38.95	-0.55	1	5160
10:57:57	38.90	38.95	38.95	-0.55	1	5159
10:57:25	38.90	38.95	38.95	-0.55	1	5158
10:56:57	38.90	38.95	38.90	-0.60	2	5157
10:56:43	38.90	38.95	38.95	-0.55	1	5155
10:56:00	38.90	38.95	38.95	-0.55	2	5154
10:55:56	38.90	38.95	38.90	-0.60	1	5152
10:55:52	38.90	38.95	38.90	-0.60	1	5151
10:55:48	38.90	38.95	38.95	-0.55	1	5150
10:55:23	38.90	38.95	38.95	-0.55	1	5149
10:54:59	38.90	38.95	38.95	-0.55	1	5148
10:53:57	38.90	38.95	38.95	-0.55	1	5147
10:53:29	38.90	38.95	38.95	-0.55	6	5146
10:53:28	38.90	38.95	38.95	-0.55	18	5140
10:53:16	38.90	38.95	38.95	-0.55	2	5122
10:52:51	38.90	38.95	38.95	-0.55	1	5120
10:52:50	38.90	38.95	38.95	-0.55	4	5119
10:52:44	38.90	38.95	38.95	-0.55	1	5115
10:51:51	38.90	38.95	38.95	-0.55	20	5114
10:51:49	38.90	38.95	38.95	-0.55	5	5094
10:50:50	38.90	38.95	38.90	-0.60	1	5089
10:50:47	38.90	38.95	38.90	-0.60	1	5088
10:50:46	38.90	38.95	38.90	-0.60	1	5087
10:50:45	38.90	38.95	38.95	-0.55	4	5086
10:50:41	38.90	38.95	38.90	-0.60	2	5082
10:50:40	38.90	38.95	38.90	-0.60	1	5080
10:50:40	38.90	38.95	38.90	-0.60	6	5079
10:50:40	38.90	38.95	38.90	-0.60	1	5073
10:50:39	38.90	38.95	38.90	-0.60	1	5072
10:50:37	38.90	38.95	38.90	-0.60	1	5071
10:50:23	38.90	38.95	38.95	-0.55	1	5070
10:46:43	38.90	38.95	38.90	-0.60	1	5069
10:46:42	38.90	38.95	38.90	-0.60	2	5068
10:46:18	38.90	38.95	38.95	-0.55	2	5066
10:45:47	38.90	38.95	38.90	-0.60	1	5064
10:45:30	38.90	38.95	38.95	-0.55	1	5063
10:45:19	38.90	38.95	38.90	-0.60	1	5062
10:44:44	38.90	38.95	38.90	-0.60	1	5061
10:44:06	38.90	38.95	38.95	-0.55	4	5060
10:43:31	38.90	38.95	38.95	-0.55	1	5056
10:43:25	38.90	38.95	38.95	-0.55	1	5055
10:43:22	38.90	38.95	38.95	-0.55	1	5054
10:43:10	38.90	38.95	38.95	-0.55	1	5053
10:43:00	38.90	38.95	38.95	-0.55	4	5052
10:42:46	38.90	38.95	38.95	-0.55	1	5048
10:42:19	38.90	38.95	38.95	-0.55	1	5047
10:42:18	38.90	38.95	38.95	-0.55	1	5046
10:41:07	38.90	38.95	38.95	-0.55	1	5045
10:40:46	38.90	38.95	38.90	-0.60	1	5044
10:40:33	38.90	38.95	38.90	-0.60	1	5043
10:38:18	38.90	38.95	38.95	-0.55	1	5042
10:37:57	38.90	38.95	38.95	-0.55	2	5041
10:37:00	38.90	38.95	38.95	-0.55	4	5039
10:37:00	38.90	38.95	38.95	-0.55	3	5035
10:36:42	38.90	38.95	38.90	-0.60	1	5032
10:35:41	38.90	38.95	38.90	-0.60	1	5031
10:35:27	38.90	38.95	38.95	-0.55	2	5030
10:35:17	38.90	38.95	38.90	-0.60	10	5028
10:34:44	38.90	38.95	38.90	-0.60	24	5018
10:34:44	38.90	38.95	38.90	-0.60	1	4994
10:34:35	38.90	38.95	38.95	-0.55	4	4993
10:34:35	38.85	38.90	38.90	-0.60	26	4989
10:34:35	38.85	38.90	38.90	-0.60	1	4963
10:34:30	38.85	38.90	38.90	-0.60	1	4962
10:34:28	38.85	38.90	38.90	-0.60	2	4961
10:34:26	38.85	38.90	38.90	-0.60	2	4959
10:34:13	38.85	38.90	38.90	-0.60	1	4957
10:33:46	38.85	38.90	38.90	-0.60	2	4956
10:33:34	38.85	38.90	38.90	-0.60	4	4954
10:33:19	38.85	38.90	38.90	-0.60	1	4950
10:33:17	38.85	38.90	38.90	-0.60	1	4949
10:33:07	38.85	38.90	38.90	-0.60	5	4948
10:32:55	38.85	38.90	38.90	-0.60	2	4943
10:32:43	38.85	38.90	38.90	-0.60	1	4941
10:32:26	38.85	38.90	38.90	-0.60	1	4940
10:31:35	38.85	38.90	38.90	-0.60	1	4939
10:31:34	38.85	38.90	38.85	-0.65	1	4938
10:31:23	38.85	38.90	38.85	-0.65	15	4937
10:31:12	38.85	38.90	38.90	-0.60	5	4922
10:30:47	38.85	38.90	38.90	-0.60	5	4917
10:30:31	38.85	38.90	38.90	-0.60	1	4912
10:30:30	38.90	38.95	38.90	-0.60	2	4911
10:30:21	38.90	38.95	38.90	-0.60	75	4909
10:29:20	38.85	38.90	38.90	-0.60	10	4834
10:29:01	38.85	38.90	38.90	-0.60	1	4824
10:28:48	38.85	38.90	38.90	-0.60	1	4823
10:28:26	38.85	38.90	38.90	-0.60	1	4822
10:27:39	38.85	38.90	38.90	-0.60	1	4821
10:27:29	38.85	38.90	38.90	-0.60	10	4820
10:27:08	38.85	38.90	38.90	-0.60	2	4810
10:27:01	38.85	38.90	38.90	-0.60	1	4808
10:26:49	38.85	38.90	38.90	-0.60	1	4807
10:26:29	38.85	38.90	38.90	-0.60	1	4806
10:26:11	38.90	38.95	38.90	-0.60	4	4805
10:26:08	38.90	38.95	38.90	-0.60	3	4801
10:25:57	38.90	38.95	38.90	-0.60	6	4798
10:25:54	38.90	38.95	38.90	-0.60	1	4792
10:25:42	38.85	38.90	38.90	-0.60	4	4791
10:25:18	38.85	38.90	38.90	-0.60	1	4787
10:25:06	38.85	38.90	38.90	-0.60	2	4786
10:24:50	38.85	38.90	38.90	-0.60	1	4784
10:24:43	38.90	38.95	38.90	-0.60	6	4783
10:24:30	38.90	38.95	38.90	-0.60	2	4777
10:24:26	38.85	38.90	38.90	-0.60	1	4775
10:24:25	38.85	38.90	38.90	-0.60	5	4774
10:24:17	38.85	38.90	38.90	-0.60	1	4769
10:24:13	38.85	38.90	38.90	-0.60	5	4768
10:24:13	38.85	38.90	38.90	-0.60	1	4763
10:23:57	38.85	38.90	38.90	-0.60	1	4762
10:23:07	38.85	38.90	38.90	-0.60	5	4761
10:23:06	38.85	38.90	38.85	-0.65	5	4756
10:22:59	38.85	38.90	38.90	-0.60	1	4751
10:22:53	38.90	38.95	38.90	-0.60	2	4750
10:22:52	38.85	38.90	38.90	-0.60	3	4748
10:22:52	38.85	38.90	38.90	-0.60	3	4745
10:22:43	38.85	38.90	38.90	-0.60	1	4742
10:22:38	38.85	38.90	38.90	-0.60	1	4741
10:22:09	38.85	38.90	38.90	-0.60	1	4740
10:22:04	38.85	38.90	38.90	-0.60	1	4739
10:22:02	38.85	38.90	38.90	-0.60	1	4738
10:22:02	38.90	38.95	38.90	-0.60	1	4737
10:21:36	38.85	38.90	38.90	-0.60	1	4736
10:21:36	38.85	38.90	38.90	-0.60	3	4735
10:21:36	38.85	38.90	38.90	-0.60	7	4732
10:21:36	38.85	38.90	38.90	-0.60	5	4725
10:21:36	38.85	38.90	38.90	-0.60	2	4720
10:21:36	38.90	38.95	38.90	-0.60	72	4718
10:21:36	38.90	38.95	38.90	-0.60	6	4646
10:21:36	38.90	38.95	38.90	-0.60	1	4640
10:21:36	38.90	38.95	38.90	-0.60	10	4639
10:21:20	38.85	38.90	38.90	-0.60	1	4629
10:21:20	38.85	38.90	38.90	-0.60	30	4628
10:21:19	38.85	38.90	38.90	-0.60	1	4598
10:21:09	38.85	38.90	38.90	-0.60	1	4597
10:21:02	38.85	38.90	38.90	-0.60	1	4596
10:21:01	38.85	38.90	38.90	-0.60	2	4595
10:20:53	38.85	38.90	38.90	-0.60	1	4593
10:20:46	38.85	38.90	38.90	-0.60	10	4592
10:20:35	38.85	38.90	38.90	-0.60	3	4582
10:20:35	38.85	38.90	38.85	-0.65	1	4579
10:20:09	38.85	38.90	38.90	-0.60	1	4578
10:20:06	38.85	38.90	38.90	-0.60	1	4577
10:19:41	38.85	38.90	38.90	-0.60	1	4576
10:19:37	38.85	38.90	38.90	-0.60	3	4575
10:19:20	38.85	38.90	38.90	-0.60	1	4572
10:19:07	38.85	38.90	38.90	-0.60	3	4571
10:18:51	38.85	38.90	38.90	-0.60	2	4568
10:18:46	38.85	38.90	38.90	-0.60	5	4566
10:18:41	38.85	38.90	38.90	-0.60	2	4561
10:18:28	38.85	38.90	38.90	-0.60	1	4559
10:18:08	38.85	38.90	38.90	-0.60	4	4558
10:17:56	38.85	38.90	38.85	-0.65	1	4554
10:17:44	38.85	38.90	38.85	-0.65	1	4553
10:17:42	38.85	38.90	38.85	-0.65	1	4552
10:17:34	38.85	38.90	38.90	-0.60	1	4551
10:17:20	38.85	38.90	38.85	-0.65	1	4550
10:17:14	38.85	38.90	38.90	-0.60	9	4549
10:16:48	38.85	38.90	38.90	-0.60	1	4540
10:16:46	38.85	38.90	38.90	-0.60	1	4539
10:16:28	38.85	38.90	38.90	-0.60	1	4538
10:16:10	38.85	38.90	38.90	-0.60	1	4537
10:15:36	38.85	38.90	38.90	-0.60	1	4536
10:15:21	38.85	38.90	38.85	-0.65	1	4535
10:15:07	38.85	38.90	38.90	-0.60	3	4534
10:15:06	38.85	38.90	38.90	-0.60	3	4531
10:15:03	38.85	38.90	38.90	-0.60	1	4528
10:14:50	38.85	38.90	38.90	-0.60	1	4527
10:14:16	38.85	38.90	38.90	-0.60	1	4526
10:14:11	38.85	38.90	38.90	-0.60	1	4525
10:14:07	38.85	38.90	38.90	-0.60	1	4524
10:14:03	38.85	38.90	38.90	-0.60	1	4523
10:14:00	38.85	38.90	38.90	-0.60	1	4522
10:13:21	38.85	38.90	38.90	-0.60	3	4521
10:13:19	38.85	38.90	38.90	-0.60	3	4518
10:13:05	38.85	38.90	38.90	-0.60	1	4515
10:13:03	38.85	38.90	38.90	-0.60	1	4514
10:12:51	38.85	38.90	38.90	-0.60	1	4513
10:12:47	38.85	38.90	38.90	-0.60	10	4512
10:12:44	38.85	38.90	38.90	-0.60	25	4502
10:12:29	38.85	38.90	38.90	-0.60	1	4477
10:12:27	38.85	38.90	38.90	-0.60	1	4476
10:12:25	38.85	38.90	38.90	-0.60	1	4475
10:11:54	38.85	38.90	38.90	-0.60	1	4474
10:11:36	38.85	38.90	38.90	-0.60	1	4473
10:11:28	38.85	38.90	38.85	-0.65	1	4472
10:11:20	38.85	38.90	38.90	-0.60	12	4471
10:11:08	38.85	38.90	38.85	-0.65	7	4459
10:11:08	38.85	38.90	38.90	-0.60	3	4452
10:10:56	38.85	38.90	38.85	-0.65	1	4449
10:10:56	38.85	38.90	38.90	-0.60	1	4448
10:10:45	38.85	38.90	38.85	-0.65	3	4447
10:10:33	38.85	38.90	38.90	-0.60	2	4444
10:10:29	38.85	38.90	38.85	-0.65	1	4442
10:10:03	38.85	38.90	38.90	-0.60	1	4441
10:09:58	38.85	38.90	38.90	-0.60	1	4440
10:09:57	38.85	38.90	38.90	-0.60	1	4439
10:09:37	38.85	38.90	38.85	-0.65	2	4438
10:09:37	38.85	38.90	38.90	-0.60	3	4436
10:09:32	38.85	38.90	38.90	-0.60	1	4433
10:09:26	38.85	38.90	38.90	-0.60	2	4432
10:09:18	38.85	38.90	38.90	-0.60	1	4430
10:09:15	38.85	38.90	38.90	-0.60	1	4429
10:09:13	38.85	38.90	38.85	-0.65	2	4428
10:08:58	38.85	38.90	38.90	-0.60	2	4426
10:08:40	38.85	38.90	38.90	-0.60	2	4424
10:08:39	38.85	38.90	38.90	-0.60	2	4422
10:08:29	38.85	38.90	38.90	-0.60	1	4420
10:08:23	38.85	38.90	38.85	-0.65	2	4419
10:08:23	38.85	38.90	38.90	-0.60	1	4417
10:08:20	38.85	38.90	38.85	-0.65	2	4416
10:08:14	38.85	38.90	38.90	-0.60	5	4414
10:08:02	38.85	38.90	38.90	-0.60	1	4409
10:07:50	38.85	38.90	38.85	-0.65	2	4408
10:07:39	38.85	38.90	38.90	-0.60	1	4406
10:07:37	38.85	38.90	38.90	-0.60	2	4405
10:07:35	38.85	38.90	38.90	-0.60	3	4403
10:07:13	38.85	38.90	38.85	-0.65	1	4400
10:07:09	38.85	38.90	38.85	-0.65	2	4399
10:07:08	38.85	38.90	38.90	-0.60	2	4397
10:06:41	38.85	38.90	38.90	-0.60	2	4395
10:06:41	38.85	38.90	38.90	-0.60	1	4393
10:06:37	38.85	38.90	38.85	-0.65	10	4392
10:06:37	38.85	38.90	38.85	-0.65	2	4382
10:06:15	38.85	38.90	38.85	-0.65	4	4380
10:06:09	38.85	38.90	38.90	-0.60	2	4376
10:06:03	38.85	38.90	38.85	-0.65	3	4374
10:06:03	38.85	38.90	38.85	-0.65	61	4371
10:05:47	38.85	38.90	38.85	-0.65	2	4310
10:05:47	38.85	38.90	38.90	-0.60	1	4308
10:05:29	38.85	38.90	38.85	-0.65	1	4307
10:05:17	38.85	38.90	38.85	-0.65	1	4306
10:05:09	38.85	38.90	38.85	-0.65	2	4305
10:05:08	38.85	38.90	38.90	-0.60	2	4303
10:04:39	38.85	38.90	38.90	-0.60	2	4301
10:04:37	38.85	38.90	38.85	-0.65	2	4299
10:04:26	38.85	38.90	38.90	-0.60	1	4297
10:04:26	38.85	38.90	38.90	-0.60	2	4296
10:04:13	38.85	38.90	38.90	-0.60	2	4294
10:04:07	38.85	38.90	38.85	-0.65	2	4292
10:03:53	38.85	38.90	38.90	-0.60	1	4290
10:03:48	38.85	38.90	38.90	-0.60	2	4289
10:03:29	38.85	38.90	38.85	-0.65	2	4287
10:03:28	38.85	38.90	38.90	-0.60	5	4285
10:03:16	38.85	38.90	38.90	-0.60	1	4280
10:03:13	38.85	38.90	38.90	-0.60	1	4279
10:03:10	38.85	38.90	38.90	-0.60	1	4278
10:02:59	38.85	38.90	38.90	-0.60	2	4277
10:02:58	38.85	38.90	38.90	-0.60	3	4275
10:02:49	38.85	38.90	38.85	-0.65	2	4272
10:02:36	38.85	38.90	38.90	-0.60	2	4270
10:02:16	38.85	38.90	38.85	-0.65	2	4268
10:02:16	38.85	38.90	38.90	-0.60	2	4266
10:01:57	38.85	38.90	38.85	-0.65	3	4264
10:01:46	38.85	38.90	38.90	-0.60	1	4261
10:01:42	38.85	38.90	38.85	-0.65	2	4260
10:01:42	38.85	38.90	38.85	-0.65	2	4258
10:01:38	38.85	38.90	38.90	-0.60	2	4256
10:01:09	38.85	38.90	38.90	-0.60	2	4254
10:01:05	38.85	38.90	38.90	-0.60	1	4252
10:00:56	38.85	38.90	38.90	-0.60	3	4251
10:00:54	38.85	38.90	38.90	-0.60	1	4248
10:00:35	38.85	38.90	38.90	-0.60	2	4247
10:00:30	38.85	38.90	38.90	-0.60	1	4245
10:00:21	38.85	38.90	38.90	-0.60	1	4244
10:00:18	38.85	38.90	38.90	-0.60	1	4243
10:00:15	38.85	38.90	38.85	-0.65	1	4242
10:00:14	38.85	38.90	38.85	-0.65	1	4241
10:00:14	38.85	38.90	38.85	-0.65	5	4240
09:59:54	38.85	38.90	38.90	-0.60	2	4235
09:59:53	38.85	38.90	38.90	-0.60	2	4233
09:59:42	38.85	38.90	38.85	-0.65	2	4231
09:59:35	38.85	38.90	38.85	-0.65	7	4229
09:59:35	38.85	38.90	38.85	-0.65	2	4222
09:59:35	38.85	38.90	38.85	-0.65	2	4220
09:59:31	38.85	38.90	38.90	-0.60	1	4218
09:59:27	38.85	38.90	38.90	-0.60	1	4217
09:59:13	38.85	38.90	38.90	-0.60	3	4216
09:59:05	38.85	38.90	38.85	-0.65	2	4213
09:59:05	38.85	38.90	38.90	-0.60	5	4211
09:58:44	38.85	38.90	38.90	-0.60	1	4206
09:58:44	38.85	38.90	38.90	-0.60	1	4205
09:58:40	38.85	38.90	38.90	-0.60	2	4204
09:58:34	38.85	38.90	38.90	-0.60	6	4202
09:58:23	38.85	38.90	38.90	-0.60	4	4196
09:58:21	38.85	38.90	38.85	-0.65	2	4192
09:58:21	38.85	38.90	38.90	-0.60	10	4190
09:58:16	38.85	38.90	38.90	-0.60	3	4180
09:58:00	38.85	38.90	38.85	-0.65	2	4177
09:57:46	38.85	38.90	38.90	-0.60	1	4175
09:57:37	38.85	38.90	38.90	-0.60	2	4174
09:57:32	38.85	38.90	38.90	-0.60	4	4172
09:57:25	38.85	38.90	38.90	-0.60	1	4168
09:57:24	38.85	38.90	38.90	-0.60	2	4167
09:57:20	38.85	38.90	38.90	-0.60	1	4165
09:57:10	38.85	38.90	38.90	-0.60	1	4164
09:56:59	38.85	38.90	38.90	-0.60	2	4163
09:56:54	38.85	38.90	38.90	-0.60	1	4161
09:56:45	38.85	38.90	38.90	-0.60	3	4160
09:56:32	38.85	38.90	38.90	-0.60	3	4157
09:56:31	38.85	38.90	38.90	-0.60	1	4154
09:56:19	38.85	38.90	38.90	-0.60	1	4153
09:55:54	38.85	38.90	38.90	-0.60	1	4152
09:55:51	38.85	38.90	38.90	-0.60	2	4151
09:55:31	38.85	38.90	38.90	-0.60	1	4149
09:55:25	38.85	38.90	38.90	-0.60	3	4148
09:55:09	38.85	38.90	38.90	-0.60	2	4145
09:55:02	38.85	38.90	38.90	-0.60	2	4143
09:55:02	38.85	38.90	38.85	-0.65	1	4141
09:54:39	38.85	38.90	38.85	-0.65	2	4140
09:54:39	38.85	38.90	38.85	-0.65	11	4138
09:54:39	38.80	38.85	38.85	-0.65	6	4127
09:54:37	38.80	38.85	38.85	-0.65	1	4121
09:54:34	38.80	38.85	38.85	-0.65	1	4120
09:54:27	38.80	38.85	38.85	-0.65	1	4119
09:53:31	38.80	38.85	38.85	-0.65	5	4118
09:53:28	38.85	38.90	38.85	-0.65	8	4113
09:53:19	38.80	38.85	38.85	-0.65	1	4105
09:53:19	38.80	38.85	38.85	-0.65	1	4104
09:53:12	38.80	38.85	38.85	-0.65	1	4103
09:53:11	38.80	38.85	38.85	-0.65	1	4102
09:53:01	38.80	38.85	38.85	-0.65	1	4101
09:52:59	38.80	38.85	38.85	-0.65	1	4100
09:52:55	38.80	38.85	38.85	-0.65	1	4099
09:52:47	38.80	38.85	38.85	-0.65	5	4098
09:52:28	38.80	38.85	38.85	-0.65	1	4093
09:52:24	38.80	38.85	38.85	-0.65	2	4092
09:52:12	38.80	38.85	38.85	-0.65	1	4090
09:52:10	38.80	38.85	38.85	-0.65	2	4089
09:52:09	38.80	38.85	38.80	-0.70	22	4087
09:52:09	38.80	38.85	38.80	-0.70	94	4065
09:52:08	38.80	38.85	38.85	-0.65	3	3971
09:51:58	38.80	38.85	38.85	-0.65	1	3968
09:51:55	38.80	38.85	38.85	-0.65	2	3967
09:51:42	38.80	38.85	38.85	-0.65	5	3965
09:51:42	38.85	38.90	38.85	-0.65	1	3960
09:51:42	38.85	38.90	38.85	-0.65	63	3959
09:51:42	38.80	38.85	38.85	-0.65	67	3896
09:51:31	38.80	38.85	38.85	-0.65	3	3829
09:51:16	38.80	38.85	38.85	-0.65	1	3826
09:51:06	38.80	38.85	38.85	-0.65	10	3825
09:50:45	38.80	38.85	38.85	-0.65	1	3815
09:50:08	38.80	38.85	38.85	-0.65	1	3814
09:49:58	38.80	38.85	38.85	-0.65	2	3813
09:49:52	38.80	38.85	38.85	-0.65	1	3811
09:49:51	38.80	38.85	38.85	-0.65	1	3810
09:49:50	38.80	38.85	38.85	-0.65	1	3809
09:49:42	38.80	38.85	38.85	-0.65	15	3808
09:49:38	38.85	38.90	38.85	-0.65	1	3793
09:49:27	38.80	38.85	38.85	-0.65	3	3792
09:49:23	38.80	38.85	38.85	-0.65	5	3789
09:49:22	38.80	38.85	38.85	-0.65	5	3784
09:49:11	38.80	38.85	38.85	-0.65	1	3779
09:48:37	38.80	38.85	38.85	-0.65	1	3778
09:48:37	38.85	38.90	38.85	-0.65	1	3777
09:48:36	38.80	38.85	38.85	-0.65	5	3776
09:48:28	38.80	38.85	38.85	-0.65	1	3771
09:48:27	38.80	38.85	38.85	-0.65	1	3770
09:48:23	38.85	38.90	38.85	-0.65	1	3769
09:48:23	38.85	38.90	38.85	-0.65	3	3768
09:48:23	38.80	38.85	38.85	-0.65	2	3765
09:48:21	38.80	38.85	38.85	-0.65	2	3763
09:48:16	38.80	38.85	38.85	-0.65	1	3761
09:48:15	38.80	38.85	38.85	-0.65	5	3760
09:48:13	38.80	38.85	38.85	-0.65	1	3755
09:48:03	38.80	38.85	38.85	-0.65	1	3754
09:48:00	38.80	38.85	38.85	-0.65	1	3753
09:47:58	38.80	38.85	38.85	-0.65	1	3752
09:47:55	38.80	38.85	38.85	-0.65	1	3751
09:47:51	38.85	38.90	38.85	-0.65	1	3750
09:47:50	38.80	38.85	38.85	-0.65	3	3749
09:47:49	38.80	38.85	38.85	-0.65	2	3746
09:47:48	38.80	38.85	38.85	-0.65	1	3744
09:47:47	38.80	38.85	38.85	-0.65	1	3743
09:47:45	38.80	38.85	38.85	-0.65	1	3742
09:47:42	38.80	38.85	38.85	-0.65	1	3741
09:47:37	38.80	38.85	38.85	-0.65	20	3740
09:47:30	38.80	38.85	38.85	-0.65	1	3720
09:47:25	38.80	38.85	38.85	-0.65	2	3719
09:46:44	38.80	38.85	38.85	-0.65	1	3717
09:46:42	38.80	38.85	38.85	-0.65	1	3716
09:46:32	38.80	38.85	38.85	-0.65	2	3715
09:46:21	38.80	38.85	38.85	-0.65	1	3713
09:46:13	38.80	38.85	38.85	-0.65	1	3712
09:46:03	38.80	38.85	38.85	-0.65	1	3711
09:46:02	38.80	38.85	38.85	-0.65	1	3710
09:45:59	38.80	38.85	38.85	-0.65	1	3709
09:45:55	38.80	38.85	38.85	-0.65	2	3708
09:45:54	38.80	38.85	38.85	-0.65	1	3706
09:45:44	38.80	38.85	38.85	-0.65	1	3705
09:45:37	38.80	38.85	38.85	-0.65	1	3704
09:45:37	38.85	38.90	38.85	-0.65	1	3703
09:45:35	38.85	38.90	38.85	-0.65	4	3702
09:45:31	38.85	38.90	38.85	-0.65	1	3698
09:45:31	38.85	38.90	38.85	-0.65	1	3697
09:45:29	38.80	38.85	38.85	-0.65	1	3696
09:45:02	38.85	38.90	38.85	-0.65	1	3695
09:44:57	38.80	38.85	38.85	-0.65	6	3694
09:44:57	38.80	38.85	38.85	-0.65	2	3688
09:44:51	38.80	38.85	38.85	-0.65	2	3686
09:44:50	38.80	38.85	38.85	-0.65	1	3684
09:44:49	38.80	38.85	38.85	-0.65	10	3683
09:44:42	38.80	38.85	38.85	-0.65	1	3673
09:44:41	38.80	38.85	38.85	-0.65	2	3672
09:44:38	38.80	38.85	38.85	-0.65	1	3670
09:44:32	38.80	38.85	38.85	-0.65	5	3669
09:44:29	38.80	38.85	38.85	-0.65	1	3664
09:44:28	38.80	38.85	38.85	-0.65	1	3663
09:44:16	38.80	38.85	38.85	-0.65	1	3662
09:44:13	38.80	38.85	38.85	-0.65	1	3661
09:44:12	38.85	38.90	38.85	-0.65	3	3660
09:44:10	38.85	38.90	38.85	-0.65	25	3657
09:43:46	38.80	38.85	38.85	-0.65	1	3632
09:43:45	38.80	38.85	38.85	-0.65	2	3631
09:43:43	38.80	38.85	38.85	-0.65	1	3629
09:43:38	38.80	38.85	38.85	-0.65	1	3628
09:43:36	38.80	38.85	38.85	-0.65	5	3627
09:43:36	38.80	38.85	38.85	-0.65	5	3622
09:43:34	38.80	38.85	38.85	-0.65	5	3617
09:43:27	38.80	38.85	38.85	-0.65	2	3612
09:43:26	38.85	38.90	38.85	-0.65	5	3610
09:43:23	38.85	38.90	38.85	-0.65	35	3605
09:43:23	38.85	38.90	38.85	-0.65	25	3570
09:43:18	38.85	38.90	38.90	-0.60	1	3545
09:43:18	38.85	38.90	38.90	-0.60	10	3544
09:43:17	38.85	38.90	38.90	-0.60	2	3534
09:43:16	38.85	38.90	38.90	-0.60	2	3532
09:43:01	38.85	38.90	38.90	-0.60	2	3530
09:42:55	38.80	38.85	38.85	-0.65	7	3528
09:42:55	38.80	38.85	38.85	-0.65	1	3521
09:42:52	38.80	38.85	38.85	-0.65	1	3520
09:42:47	38.80	38.85	38.85	-0.65	3	3519
09:42:43	38.80	38.85	38.85	-0.65	10	3516
09:42:38	38.80	38.85	38.80	-0.70	20	3506
09:42:37	38.80	38.85	38.85	-0.65	1	3486
09:42:37	38.80	38.85	38.85	-0.65	16	3485
09:42:37	38.80	38.85	38.85	-0.65	100	3469
09:42:33	38.80	38.85	38.85	-0.65	1	3369
09:42:24	38.80	38.85	38.85	-0.65	3	3368
09:42:20	38.80	38.85	38.80	-0.70	2	3365
09:42:10	38.80	38.85	38.85	-0.65	3	3363
09:42:05	38.80	38.85	38.85	-0.65	1	3360
09:41:58	38.80	38.85	38.85	-0.65	1	3359
09:41:57	38.80	38.85	38.80	-0.70	2	3358
09:41:57	38.80	38.85	38.85	-0.65	2	3356
09:41:44	38.80	38.85	38.85	-0.65	10	3354
09:41:32	38.80	38.85	38.85	-0.65	10	3344
09:41:32	38.80	38.85	38.85	-0.65	1	3334
09:41:22	38.80	38.85	38.80	-0.70	2	3333
09:41:11	38.80	38.85	38.80	-0.70	1	3331
09:41:06	38.80	38.85	38.80	-0.70	2	3330
09:40:57	38.80	38.85	38.80	-0.70	2	3328
09:40:36	38.80	38.85	38.85	-0.65	2	3326
09:40:33	38.80	38.85	38.80	-0.70	2	3324
09:40:32	38.80	38.85	38.80	-0.70	1	3322
09:40:23	38.80	38.85	38.85	-0.65	1	3321
09:40:14	38.80	38.85	38.80	-0.70	1	3320
09:40:12	38.80	38.85	38.85	-0.65	2	3319
09:40:12	38.80	38.85	38.80	-0.70	2	3317
09:40:09	38.80	38.85	38.80	-0.70	1	3315
09:39:42	38.80	38.85	38.85	-0.65	1	3314
09:39:36	38.80	38.85	38.85	-0.65	2	3313
09:38:41	38.80	38.85	38.80	-0.70	3	3311
09:38:30	38.80	38.85	38.80	-0.70	1	3308
09:38:25	38.80	38.85	38.85	-0.65	1	3307
09:38:12	38.80	38.85	38.80	-0.70	20	3306
09:38:11	38.80	38.85	38.80	-0.70	1	3286
09:38:11	38.80	38.85	38.80	-0.70	3	3285
09:38:11	38.80	38.85	38.80	-0.70	2	3282
09:38:11	38.80	38.85	38.80	-0.70	85	3280
09:38:09	38.80	38.85	38.80	-0.70	1	3195
09:38:07	38.80	38.85	38.80	-0.70	1	3194
09:37:57	38.80	38.85	38.80	-0.70	1	3193
09:37:56	38.80	38.85	38.85	-0.65	1	3192
09:37:55	38.80	38.85	38.80	-0.70	1	3191
09:37:50	38.80	38.85	38.85	-0.65	3	3190
09:37:47	38.80	38.85	38.80	-0.70	1	3187
09:37:42	38.80	38.85	38.80	-0.70	10	3186
09:37:29	38.80	38.85	38.80	-0.70	1	3176
09:37:22	38.80	38.85	38.85	-0.65	2	3175
09:37:20	38.80	38.85	38.80	-0.70	1	3173
09:37:14	38.80	38.85	38.80	-0.70	1	3172
09:37:05	38.80	38.85	38.80	-0.70	11	3171
09:37:05	38.80	38.85	38.85	-0.65	5	3160
09:37:00	38.80	38.85	38.85	-0.65	2	3155
09:36:53	38.80	38.85	38.80	-0.70	1	3153
09:36:41	38.80	38.85	38.85	-0.65	1	3152
09:36:40	38.80	38.85	38.80	-0.70	1	3151
09:36:35	38.80	38.85	38.80	-0.70	5	3150
09:36:26	38.80	38.85	38.80	-0.70	1	3145
09:36:14	38.80	38.85	38.85	-0.65	1	3144
09:36:10	38.80	38.85	38.80	-0.70	1	3143
09:35:57	38.80	38.85	38.80	-0.70	1	3142
09:35:43	38.80	38.85	38.80	-0.70	1	3141
09:35:41	38.80	38.85	38.80	-0.70	1	3140
09:35:28	38.80	38.85	38.80	-0.70	1	3139
09:35:22	38.80	38.85	38.85	-0.65	1	3138
09:35:14	38.80	38.85	38.85	-0.65	2	3137
09:35:13	38.80	38.85	38.80	-0.70	1	3135
09:35:00	38.80	38.85	38.80	-0.70	1	3134
09:34:47	38.80	38.85	38.80	-0.70	1	3133
09:34:34	38.80	38.85	38.80	-0.70	1	3132
09:34:20	38.80	38.85	38.80	-0.70	1	3131
09:34:07	38.80	38.85	38.80	-0.70	1	3130
09:33:54	38.80	38.85	38.80	-0.70	1	3129
09:33:40	38.80	38.85	38.80	-0.70	1	3128
09:33:39	38.80	38.85	38.80	-0.70	10	3127
09:33:26	38.80	38.85	38.80	-0.70	1	3117
09:33:12	38.80	38.85	38.80	-0.70	1	3116
09:33:00	38.80	38.85	38.80	-0.70	1	3115
09:32:47	38.80	38.85	38.80	-0.70	1	3114
09:32:46	38.80	38.85	38.85	-0.65	3	3113
09:32:29	38.80	38.85	38.80	-0.70	5	3110
09:32:29	38.75	38.80	38.80	-0.70	1	3105
09:32:16	38.80	38.85	38.80	-0.70	1	3104
09:32:16	38.80	38.85	38.80	-0.70	2	3103
09:32:16	38.75	38.80	38.80	-0.70	7	3101
09:32:11	38.75	38.80	38.75	-0.75	1	3094
09:31:54	38.75	38.80	38.75	-0.75	1	3093
09:31:54	38.75	38.80	38.80	-0.70	5	3092
09:31:51	38.75	38.80	38.80	-0.70	1	3087
09:31:41	38.75	38.80	38.75	-0.75	1	3086
09:31:29	38.75	38.80	38.75	-0.75	1	3085
09:31:19	38.75	38.80	38.75	-0.75	10	3084
09:31:18	38.75	38.80	38.75	-0.75	1	3074
09:31:17	38.75	38.80	38.80	-0.70	1	3073
09:31:09	38.75	38.80	38.80	-0.70	2	3072
09:31:05	38.75	38.80	38.75	-0.75	1	3070
09:30:51	38.75	38.80	38.75	-0.75	1	3069
09:30:38	38.75	38.80	38.75	-0.75	1	3068
09:30:28	38.75	38.80	38.75	-0.75	1	3067
09:30:15	38.80	38.85	38.80	-0.70	2	3066
09:30:15	38.80	38.85	38.80	-0.70	1	3064
09:30:14	38.75	38.85	38.75	-0.75	9	3063
09:30:14	38.75	38.85	38.75	-0.75	10	3054
09:30:14	38.75	38.85	38.75	-0.75	12	3044
09:30:14	38.80	38.85	38.80	-0.70	8	3032
09:30:14	38.80	38.85	38.80	-0.70	5	3024
09:29:59	38.80	38.85	38.80	-0.70	1	3019
09:29:47	38.75	38.80	38.80	-0.70	2	3018
09:29:40	38.75	38.80	38.80	-0.70	2	3016
09:29:40	38.75	38.80	38.80	-0.70	2	3014
09:29:38	38.75	38.80	38.80	-0.70	3	3012
09:29:29	38.75	38.80	38.80	-0.70	5	3009
09:29:19	38.75	38.80	38.80	-0.70	3	3004
09:29:08	38.75	38.80	38.80	-0.70	10	3001
09:28:57	38.75	38.80	38.80	-0.70	2	2991
09:28:49	38.70	38.80	38.80	-0.70	3	2989
09:28:46	38.70	38.80	38.80	-0.70	1	2986
09:28:43	38.70	38.80	38.70	-0.80	21	2985
09:28:42	38.75	38.85	38.75	-0.75	119	2964
09:28:39	38.75	38.80	38.80	-0.70	2	2845
09:28:36	38.80	38.85	38.80	-0.70	1	2843
09:28:36	38.75	38.80	38.80	-0.70	4	2842
09:28:10	38.75	38.80	38.75	-0.75	1	2838
09:28:07	38.75	38.80	38.75	-0.75	10	2837
09:28:04	38.75	38.80	38.80	-0.70	1	2827
09:27:50	38.75	38.80	38.80	-0.70	2	2826
09:27:42	38.75	38.80	38.75	-0.75	3	2824
09:27:31	38.75	38.80	38.80	-0.70	1	2821
09:27:28	38.75	38.80	38.80	-0.70	1	2820
09:27:28	38.75	38.80	38.80	-0.70	1	2819
09:27:22	38.75	38.80	38.80	-0.70	1	2818
09:27:19	38.75	38.80	38.80	-0.70	5	2817
09:27:18	38.75	38.80	38.75	-0.75	1	2812
09:27:15	38.75	38.80	38.80	-0.70	1	2811
09:27:10	38.75	38.80	38.80	-0.70	1	2810
09:27:06	38.75	38.80	38.80	-0.70	1	2809
09:27:04	38.75	38.80	38.80	-0.70	5	2808
09:27:03	38.75	38.80	38.75	-0.75	1	2803
09:27:01	38.75	38.80	38.80	-0.70	1	2802
09:26:58	38.75	38.80	38.80	-0.70	2	2801
09:26:58	38.75	38.80	38.75	-0.75	1	2799
09:26:54	38.75	38.80	38.80	-0.70	1	2798
09:26:49	38.75	38.80	38.80	-0.70	10	2797
09:26:48	38.75	38.80	38.75	-0.75	1	2787
09:26:45	38.75	38.80	38.80	-0.70	2	2786
09:26:35	38.75	38.80	38.75	-0.75	1	2784
09:26:26	38.75	38.80	38.75	-0.75	10	2783
09:26:21	38.75	38.80	38.75	-0.75	1	2773
09:26:13	38.75	38.80	38.80	-0.70	1	2772
09:26:09	38.75	38.80	38.75	-0.75	1	2771
09:26:07	38.75	38.80	38.80	-0.70	2	2770
09:26:06	38.75	38.80	38.75	-0.75	1	2768
09:25:55	38.75	38.80	38.75	-0.75	1	2767
09:25:47	38.70	38.80	38.80	-0.70	1	2766
09:25:46	38.70	38.75	38.80	-0.70	3	2765
09:25:46	38.70	38.75	38.75	-0.75	2	2762
09:25:45	38.70	38.75	38.75	-0.75	1	2760
09:25:45	38.70	38.75	38.70	-0.80	1	2759
09:25:43	38.70	38.75	38.75	-0.75	3	2758
09:25:42	38.70	38.75	38.75	-0.75	1	2755
09:25:38	38.70	38.75	38.75	-0.75	2	2754
09:25:33	38.70	38.75	38.75	-0.75	10	2752
09:25:32	38.70	38.75	38.70	-0.80	1	2742
09:25:26	38.70	38.75	38.75	-0.75	1	2741
09:25:20	38.70	38.75	38.70	-0.80	1	2740
09:25:18	38.70	38.75	38.75	-0.75	1	2739
09:25:07	38.70	38.75	38.70	-0.80	19	2738
09:25:06	38.75	38.80	38.75	-0.75	2	2719
09:25:06	38.75	38.80	38.75	-0.75	4	2717
09:25:06	38.75	38.80	38.75	-0.75	107	2713
09:25:06	38.75	38.80	38.75	-0.75	10	2606
09:25:06	38.75	38.80	38.80	-0.70	1	2596
09:25:06	38.75	38.80	38.75	-0.75	22	2595
09:25:05	38.75	38.80	38.75	-0.75	1	2573
09:24:56	38.75	38.80	38.80	-0.70	2	2572
09:24:46	38.75	38.80	38.80	-0.70	1	2570
09:24:46	38.75	38.80	38.75	-0.75	1	2569
09:24:46	38.75	38.80	38.75	-0.75	1	2568
09:24:34	38.75	38.80	38.75	-0.75	1	2567
09:24:31	38.75	38.80	38.75	-0.75	2	2566
09:24:31	38.75	38.80	38.75	-0.75	10	2564
09:24:26	38.75	38.80	38.75	-0.75	2	2554
09:24:21	38.75	38.80	38.75	-0.75	1	2552
09:24:18	38.75	38.80	38.80	-0.70	1	2551
09:24:07	38.75	38.80	38.75	-0.75	1	2550
09:24:04	38.75	38.80	38.80	-0.70	2	2549
09:24:03	38.75	38.80	38.80	-0.70	1	2547
09:23:57	38.75	38.80	38.80	-0.70	1	2546
09:23:54	38.75	38.80	38.75	-0.75	1	2545
09:23:52	38.75	38.80	38.75	-0.75	6	2544
09:23:51	38.75	38.80	38.80	-0.70	10	2538
09:23:46	38.75	38.80	38.80	-0.70	1	2528
09:23:41	38.75	38.80	38.75	-0.75	1	2527
09:23:25	38.75	38.80	38.75	-0.75	1	2526
09:23:25	38.75	38.80	38.80	-0.70	3	2525
09:22:45	38.75	38.80	38.75	-0.75	3	2522
09:22:38	38.75	38.80	38.75	-0.75	16	2519
09:22:32	38.70	38.75	38.75	-0.75	5	2503
09:22:30	38.70	38.75	38.75	-0.75	1	2498
09:22:30	38.70	38.75	38.75	-0.75	1	2497
09:22:28	38.75	38.80	38.75	-0.75	6	2496
09:22:27	38.70	38.75	38.75	-0.75	1	2490
09:22:17	38.70	38.75	38.75	-0.75	1	2489
09:22:12	38.70	38.75	38.75	-0.75	2	2488
09:22:09	38.70	38.75	38.75	-0.75	2	2486
09:22:08	38.70	38.75	38.75	-0.75	1	2484
09:22:03	38.70	38.75	38.75	-0.75	1	2483
09:21:59	38.70	38.75	38.75	-0.75	3	2482
09:21:45	38.70	38.75	38.75	-0.75	1	2479
09:21:45	38.75	38.80	38.75	-0.75	1	2478
09:21:34	38.75	38.80	38.75	-0.75	1	2477
09:21:31	38.75	38.80	38.75	-0.75	1	2476
09:21:30	38.70	38.80	38.70	-0.80	1	2475
09:21:29	38.70	38.75	38.75	-0.75	2	2474
09:21:23	38.70	38.75	38.75	-0.75	5	2472
09:21:23	38.70	38.75	38.75	-0.75	1	2467
09:21:20	38.70	38.75	38.75	-0.75	1	2466
09:21:16	38.70	38.75	38.75	-0.75	1	2465
09:21:15	38.70	38.75	38.75	-0.75	1	2464
09:21:15	38.70	38.75	38.75	-0.75	1	2463
09:21:03	38.70	38.75	38.75	-0.75	2	2462
09:21:02	38.70	38.75	38.75	-0.75	1	2460
09:21:01	38.70	38.75	38.75	-0.75	2	2459
09:20:54	38.70	38.75	38.75	-0.75	1	2457
09:20:54	38.70	38.75	38.75	-0.75	20	2456
09:20:49	38.70	38.75	38.70	-0.80	1	2436
09:20:49	38.70	38.75	38.70	-0.80	10	2435
09:20:45	38.70	38.75	38.75	-0.75	1	2425
09:20:45	38.70	38.75	38.75	-0.75	5	2424
09:20:44	38.70	38.75	38.75	-0.75	1	2419
09:20:42	38.70	38.75	38.75	-0.75	1	2418
09:20:34	38.70	38.75	38.75	-0.75	1	2417
09:20:33	38.70	38.75	38.75	-0.75	2	2416
09:20:29	38.70	38.75	38.75	-0.75	1	2414
09:20:28	38.70	38.75	38.75	-0.75	2	2413
09:20:27	38.70	38.75	38.75	-0.75	1	2411
09:20:12	38.70	38.75	38.75	-0.75	1	2410
09:20:11	38.70	38.75	38.75	-0.75	2	2409
09:19:49	38.70	38.75	38.70	-0.80	5	2407
09:19:48	38.70	38.75	38.70	-0.80	1	2402
09:19:34	38.65	38.70	38.70	-0.80	2	2401
09:19:34	38.70	38.75	38.70	-0.80	1	2399
09:19:32	38.65	38.70	38.70	-0.80	1	2398
09:19:32	38.65	38.70	38.70	-0.80	2	2397
09:19:32	38.70	38.75	38.70	-0.80	1	2395
09:19:30	38.65	38.75	38.65	-0.85	23	2394
09:19:30	38.65	38.75	38.65	-0.85	2	2371
09:19:30	38.70	38.75	38.70	-0.80	2	2369
09:19:29	38.70	38.75	38.70	-0.80	12	2367
09:19:29	38.65	38.75	38.75	-0.75	1	2355
09:19:29	38.65	38.75	38.75	-0.75	10	2354
09:19:29	38.70	38.75	38.70	-0.80	1	2344
09:19:29	38.70	38.75	38.70	-0.80	117	2343
09:19:28	38.75	38.80	38.75	-0.75	12	2226
09:19:28	38.75	38.80	38.75	-0.75	2	2214
09:19:28	38.70	38.75	38.75	-0.75	12	2212
09:19:19	38.70	38.75	38.70	-0.80	1	2200
09:19:18	38.70	38.75	38.75	-0.75	1	2199
09:19:16	38.70	38.75	38.75	-0.75	3	2198
09:19:16	38.70	38.75	38.75	-0.75	2	2195
09:19:11	38.70	38.75	38.75	-0.75	5	2193
09:19:00	38.70	38.75	38.75	-0.75	1	2188
09:18:59	38.70	38.75	38.75	-0.75	1	2187
09:18:58	38.70	38.75	38.75	-0.75	2	2186
09:18:52	38.70	38.75	38.75	-0.75	1	2184
09:18:49	38.70	38.75	38.75	-0.75	1	2183
09:18:48	38.70	38.75	38.75	-0.75	1	2182
09:18:46	38.70	38.75	38.70	-0.80	12	2181
09:18:46	38.75	38.80	38.75	-0.75	11	2169
09:18:45	38.75	38.80	38.75	-0.75	7	2158
09:18:45	38.75	38.80	38.75	-0.75	38	2151
09:18:42	38.75	38.80	38.80	-0.70	1	2113
09:18:39	38.75	38.80	38.80	-0.70	1	2112
09:18:34	38.75	38.80	38.80	-0.70	1	2111
09:18:34	38.75	38.80	38.80	-0.70	2	2110
09:18:31	38.75	38.80	38.80	-0.70	1	2108
09:18:28	38.75	38.80	38.80	-0.70	1	2107
09:18:28	38.75	38.80	38.80	-0.70	1	2106
09:18:27	38.75	38.80	38.80	-0.70	2	2105
09:18:26	38.75	38.80	38.80	-0.70	1	2103
09:18:26	38.75	38.80	38.80	-0.70	1	2102
09:18:26	38.75	38.80	38.75	-0.75	21	2101
09:18:25	38.80	38.85	38.75	-0.75	103	2080
09:18:25	38.80	38.85	38.80	-0.70	17	1977
09:18:25	38.80	38.85	38.80	-0.70	2	1960
09:18:24	38.75	38.80	38.80	-0.70	1	1958
09:18:24	38.75	38.80	38.80	-0.70	1	1957
09:18:23	38.80	38.85	38.80	-0.70	1	1956
09:18:21	38.75	38.80	38.80	-0.70	1	1955
09:18:15	38.80	38.85	38.80	-0.70	3	1954
09:18:15	38.80	38.85	38.80	-0.70	2	1951
09:18:12	38.80	38.85	38.80	-0.70	1	1949
09:18:11	38.80	38.85	38.80	-0.70	1	1948
09:18:10	38.75	38.80	38.80	-0.70	1	1947
09:18:06	38.75	38.80	38.80	-0.70	12	1946
09:18:05	38.75	38.80	38.80	-0.70	2	1934
09:18:05	38.75	38.80	38.75	-0.75	2	1932
09:18:04	38.75	38.80	38.80	-0.70	1	1930
09:17:54	38.80	38.85	38.80	-0.70	2	1929
09:17:54	38.80	38.85	38.80	-0.70	1	1927
09:17:50	38.75	38.80	38.80	-0.70	4	1926
09:17:50	38.80	38.85	38.80	-0.70	2	1922
09:17:50	38.75	38.80	38.80	-0.70	1	1920
09:17:48	38.75	38.80	38.80	-0.70	1	1919
09:17:48	38.75	38.80	38.80	-0.70	1	1918
09:17:43	38.75	38.80	38.80	-0.70	2	1917
09:17:43	38.75	38.80	38.80	-0.70	1	1915
09:17:41	38.75	38.80	38.80	-0.70	1	1914
09:17:37	38.75	38.80	38.80	-0.70	2	1913
09:17:34	38.75	38.80	38.80	-0.70	1	1911
09:17:33	38.75	38.80	38.80	-0.70	2	1910
09:17:30	38.75	38.80	38.80	-0.70	2	1908
09:17:29	38.75	38.80	38.80	-0.70	2	1906
09:17:29	38.75	38.80	38.75	-0.75	4	1904
09:17:28	38.80	38.85	38.80	-0.70	13	1900
09:17:27	38.80	38.85	38.80	-0.70	2	1887
09:17:04	38.80	38.85	38.80	-0.70	5	1885
09:17:03	38.80	38.85	38.80	-0.70	1	1880
09:16:58	38.75	38.85	38.75	-0.75	23	1879
09:16:57	38.80	38.85	38.80	-0.70	130	1856
09:16:57	38.85	38.90	38.85	-0.65	2	1726
09:16:46	38.80	38.85	38.85	-0.65	7	1724
09:16:45	38.80	38.85	38.85	-0.65	1	1717
09:16:42	38.80	38.85	38.80	-0.70	1	1716
09:16:41	38.80	38.85	38.85	-0.65	5	1715
09:16:37	38.80	38.85	38.80	-0.70	1	1710
09:16:36	38.80	38.85	38.85	-0.65	1	1709
09:16:35	38.80	38.85	38.85	-0.65	1	1708
09:16:35	38.85	38.90	38.85	-0.65	1	1707
09:16:35	38.85	38.90	38.90	-0.60	2	1706
09:16:27	38.80	38.85	38.85	-0.65	1	1704
09:16:26	38.80	38.85	38.85	-0.65	1	1703
09:16:26	38.80	38.85	38.85	-0.65	1	1702
09:16:23	38.80	38.85	38.85	-0.65	10	1701
09:16:21	38.80	38.85	38.85	-0.65	1	1691
09:16:20	38.80	38.85	38.80	-0.70	2	1690
09:16:19	38.80	38.85	38.85	-0.65	1	1688
09:16:19	38.80	38.85	38.85	-0.65	5	1687
09:16:19	38.80	38.85	38.85	-0.65	3	1682
09:16:15	38.80	38.85	38.85	-0.65	2	1679
09:16:10	38.80	38.85	38.80	-0.70	1	1677
09:15:50	38.80	38.85	38.80	-0.70	1	1676
09:15:49	38.80	38.85	38.85	-0.65	1	1675
09:15:45	38.80	38.85	38.85	-0.65	1	1674
09:15:45	38.80	38.85	38.85	-0.65	1	1673
09:15:42	38.80	38.85	38.85	-0.65	2	1672
09:15:40	38.80	38.85	38.80	-0.70	1	1670
09:15:40	38.80	38.85	38.85	-0.65	1	1669
09:15:35	38.80	38.85	38.85	-0.65	5	1668
09:15:22	38.80	38.85	38.80	-0.70	1	1663
09:15:21	38.80	38.85	38.85	-0.65	2	1662
09:15:19	38.80	38.85	38.85	-0.65	1	1660
09:15:17	38.80	38.85	38.85	-0.65	1	1659
09:15:02	38.80	38.85	38.85	-0.65	2	1658
09:14:57	38.80	38.85	38.80	-0.70	2	1656
09:14:56	38.80	38.85	38.85	-0.65	2	1654
09:14:49	38.80	38.85	38.85	-0.65	5	1652
09:14:39	38.75	38.80	38.85	-0.65	24	1647
09:14:39	38.75	38.80	38.80	-0.70	6	1623
09:14:33	38.75	38.80	38.80	-0.70	5	1617
09:14:32	38.75	38.80	38.75	-0.75	1	1612
09:14:31	38.75	38.80	38.80	-0.70	2	1611
09:14:27	38.75	38.80	38.80	-0.70	2	1609
09:14:26	38.80	38.85	38.80	-0.70	1	1607
09:14:26	38.80	38.85	38.80	-0.70	13	1606
09:14:26	38.80	38.85	38.80	-0.70	34	1593
09:14:26	38.80	38.85	38.85	-0.65	3	1559
09:14:26	38.80	38.85	38.80	-0.70	27	1556
09:14:26	38.80	38.85	38.80	-0.70	76	1529
09:14:26	38.80	38.85	38.80	-0.70	1	1453
09:14:26	38.80	38.85	38.80	-0.70	40	1452
09:14:26	38.80	38.85	38.80	-0.70	12	1412
09:14:25	38.85	38.90	38.85	-0.65	88	1400
09:14:23	38.85	38.90	38.90	-0.60	1	1312
09:14:21	38.85	38.90	38.90	-0.60	1	1311
09:14:21	38.85	38.90	38.90	-0.60	3	1310
09:14:15	38.85	38.90	38.90	-0.60	1	1307
09:14:14	38.85	38.90	38.90	-0.60	1	1306
09:14:14	38.90	38.95	38.90	-0.60	2	1305
09:14:14	38.85	38.90	38.90	-0.60	3	1303
09:14:11	38.85	38.90	38.90	-0.60	1	1300
09:14:02	38.85	38.90	38.90	-0.60	2	1299
09:14:01	38.85	38.90	38.90	-0.60	1	1297
09:13:57	38.85	38.90	38.90	-0.60	5	1296
09:13:41	38.85	38.90	38.85	-0.65	5	1291
09:13:38	38.90	38.95	38.90	-0.60	7	1286
09:13:21	38.85	38.90	38.90	-0.60	8	1279
09:13:21	38.85	38.90	38.90	-0.60	2	1271
09:13:20	38.85	38.90	38.90	-0.60	3	1269
09:13:15	38.85	38.90	38.90	-0.60	1	1266
09:13:09	38.85	38.90	38.85	-0.65	1	1265
09:12:59	38.90	38.95	38.90	-0.60	46	1264
09:12:59	38.90	38.95	38.90	-0.60	76	1218
09:12:58	38.90	38.95	38.95	-0.55	2	1142
09:12:54	38.95	39.00	38.95	-0.55	3	1140
09:12:54	38.90	38.95	38.95	-0.55	7	1137
09:12:51	38.90	38.95	38.95	-0.55	1	1130
09:12:49	38.90	38.95	38.95	-0.55	1	1129
09:12:43	38.90	38.95	38.95	-0.55	1	1128
09:12:41	38.90	38.95	38.95	-0.55	1	1127
09:12:40	38.95	39.00	38.95	-0.55	1	1126
09:12:29	38.90	38.95	38.95	-0.55	1	1125
09:12:28	38.90	38.95	38.95	-0.55	2	1124
09:12:22	38.90	38.95	38.95	-0.55	1	1122
09:12:21	38.90	38.95	38.95	-0.55	6	1121
09:12:18	38.95	39.00	38.95	-0.55	7	1115
09:12:14	38.90	39.00	39.00	-0.50	1	1108
09:12:12	38.90	39.00	39.00	-0.50	1	1107
09:12:11	38.90	39.00	39.00	-0.50	2	1106
09:12:08	38.90	39.00	39.00	-0.50	1	1104
09:11:41	38.90	39.00	39.00	-0.50	1	1103
09:11:40	38.90	39.00	39.00	-0.50	20	1102
09:11:33	38.90	39.00	39.00	-0.50	1	1082
09:11:29	38.90	38.95	38.95	-0.55	3	1081
09:11:27	38.90	38.95	38.95	-0.55	2	1078
09:11:25	38.90	38.95	38.95	-0.55	10	1076
09:11:23	38.90	38.95	38.95	-0.55	1	1066
09:11:14	38.90	38.95	38.95	-0.55	1	1065
09:11:13	38.90	38.95	38.95	-0.55	1	1064
09:11:11	38.90	38.95	38.95	-0.55	3	1063
09:11:08	38.90	38.95	38.95	-0.55	1	1060
09:11:04	38.90	38.95	38.95	-0.55	2	1059
09:10:57	38.90	38.95	38.95	-0.55	1	1057
09:10:52	38.90	38.95	38.95	-0.55	2	1056
09:10:46	38.95	39.00	38.95	-0.55	7	1054
09:10:42	38.95	39.00	38.95	-0.55	2	1047
09:10:41	38.90	38.95	38.95	-0.55	3	1045
09:10:41	38.90	38.95	38.95	-0.55	1	1042
09:10:38	38.90	38.95	38.95	-0.55	1	1041
09:10:34	38.90	38.95	38.95	-0.55	5	1040
09:10:24	38.90	38.95	38.95	-0.55	1	1035
09:10:19	38.90	38.95	38.90	-0.60	2	1034
09:10:18	38.90	38.95	38.95	-0.55	1	1032
09:10:11	38.90	38.95	38.95	-0.55	1	1031
09:10:02	38.90	38.95	38.95	-0.55	5	1030
09:09:59	38.90	38.95	38.90	-0.60	2	1025
09:09:40	38.85	38.95	38.95	-0.55	2	1023
09:09:38	38.90	38.95	38.90	-0.60	1	1021
09:09:38	38.90	38.95	38.90	-0.60	1	1020
09:09:38	38.85	38.90	38.90	-0.60	4	1019
09:09:37	38.85	38.90	38.90	-0.60	3	1015
09:09:36	38.85	38.90	38.90	-0.60	1	1012
09:09:28	38.85	38.90	38.90	-0.60	10	1011
09:09:21	38.85	38.90	38.85	-0.65	2	1001
09:09:19	38.85	38.90	38.85	-0.65	5	999
09:09:15	38.85	38.90	38.85	-0.65	7	994
09:09:06	38.80	38.85	38.85	-0.65	3	987
09:09:04	38.80	38.85	38.85	-0.65	1	984
09:09:04	38.80	38.85	38.85	-0.65	2	983
09:08:59	38.85	38.90	38.85	-0.65	2	981
09:08:59	38.85	38.90	38.85	-0.65	10	979
09:08:59	38.85	38.90	38.85	-0.65	62	969
09:08:58	38.85	38.90	38.90	-0.60	2	907
09:08:57	38.85	38.90	38.90	-0.60	1	905
09:08:57	38.85	38.90	38.90	-0.60	2	904
09:08:56	38.85	38.90	38.90	-0.60	5	902
09:08:49	38.85	38.90	38.90	-0.60	1	897
09:08:48	38.85	38.90	38.90	-0.60	1	896
09:08:47	38.90	38.95	38.90	-0.60	1	895
09:08:47	38.85	38.90	38.90	-0.60	1	894
09:08:47	38.85	38.90	38.90	-0.60	1	893
09:08:43	38.90	38.95	38.90	-0.60	5	892
09:08:43	38.85	38.90	38.90	-0.60	5	887
09:08:43	38.85	38.90	38.90	-0.60	1	882
09:08:42	38.85	38.90	38.90	-0.60	1	881
09:08:34	38.85	38.90	38.90	-0.60	1	880
09:08:33	38.85	38.90	38.90	-0.60	1	879
09:08:32	38.90	38.95	38.90	-0.60	96	878
09:08:26	38.95	39.00	38.95	-0.55	1	782
09:08:25	38.90	38.95	38.95	-0.55	1	781
09:08:25	38.90	38.95	38.95	-0.55	1	780
09:08:22	38.90	38.95	38.95	-0.55	1	779
09:08:22	38.90	38.95	38.95	-0.55	2	778
09:08:18	38.90	38.95	38.95	-0.55	1	776
09:08:18	38.90	38.95	38.95	-0.55	1	775
09:08:18	38.90	38.95	38.95	-0.55	1	774
09:08:18	38.90	38.95	38.95	-0.55	1	773
09:08:16	38.90	38.95	38.95	-0.55	1	772
09:08:12	38.90	38.95	38.95	-0.55	1	771
09:08:11	38.90	38.95	38.95	-0.55	3	770
09:08:11	38.90	38.95	38.90	-0.60	1	767
09:08:08	38.90	38.95	38.95	-0.55	1	766
09:08:07	38.90	38.95	38.95	-0.55	1	765
09:08:07	38.95	39.00	38.95	-0.55	24	764
09:08:07	39.00	39.10	39.00	-0.50	182	740
09:08:05	39.00	39.10	39.10	-0.40	2	558
09:08:04	39.00	39.10	39.10	-0.40	3	556
09:08:01	39.05	39.10	39.05	-0.45	1	553
09:07:58	39.05	39.10	39.05	-0.45	4	552
09:07:58	39.05	39.10	39.05	-0.45	4	548
09:07:58	39.05	39.10	39.05	-0.45	4	544
09:07:58	39.05	39.10	39.05	-0.45	3	540
09:07:58	39.05	39.10	39.05	-0.45	60	537
09:07:56	39.05	39.10	39.05	-0.45	2	477
09:07:56	39.05	39.10	39.10	-0.40	1	475
09:07:52	39.05	39.10	39.05	-0.45	1	474
09:07:38	39.05	39.10	39.10	-0.40	1	473
09:07:33	39.05	39.10	39.10	-0.40	2	472
09:07:32	39.05	39.10	39.05	-0.45	10	470
09:07:20	39.05	39.10	39.10	-0.40	3	460
09:07:19	39.05	39.10	39.10	-0.40	2	457
09:07:12	39.10	39.15	39.10	-0.40	2	455
09:07:12	39.05	39.10	39.10	-0.40	8	453
09:07:10	39.05	39.10	39.10	-0.40	3	445
09:06:55	39.05	39.10	39.10	-0.40	1	442
09:06:46	39.05	39.10	39.10	-0.40	2	441
09:06:46	39.05	39.10	39.10	-0.40	1	439
09:06:41	39.05	39.10	39.10	-0.40	1	438
09:06:40	39.05	39.10	39.10	-0.40	1	437
09:06:39	39.05	39.10	39.10	-0.40	1	436
09:06:38	39.05	39.10	39.10	-0.40	1	435
09:06:34	39.05	39.10	39.10	-0.40	1	434
09:06:28	39.05	39.10	39.10	-0.40	1	433
09:06:10	39.05	39.10	39.10	-0.40	1	432
09:06:03	39.05	39.10	39.10	-0.40	2	431
09:06:00	39.05	39.10	39.10	-0.40	1	429
09:05:53	39.05	39.10	39.10	-0.40	1	428
09:05:52	39.05	39.10	39.10	-0.40	1	427
09:05:06	39.10	39.15	39.10	-0.40	30	426
09:05:03	39.10	39.15	39.15	-0.35	1	396
09:05:03	39.10	39.15	39.15	-0.35	1	395
09:04:57	39.15	39.20	39.15	-0.35	1	394
09:04:51	39.10	39.15	39.15	-0.35	2	393
09:04:12	39.10	39.15	39.15	-0.35	1	391
09:04:11	39.15	39.20	39.15	-0.35	1	390
09:04:11	39.15	39.20	39.15	-0.35	1	389
09:04:11	39.10	39.15	39.15	-0.35	3	388
09:04:10	39.15	39.20	39.15	-0.35	34	385
09:04:10	39.15	39.20	39.20	-0.30	2	351
09:03:58	39.15	39.20	39.20	-0.30	5	349
09:03:27	39.10	39.20	39.20	-0.30	1	344
09:03:25	39.10	39.20	39.20	-0.30	2	343
09:03:14	39.10	39.20	39.20	-0.30	2	341
09:03:04	39.15	39.20	39.15	-0.35	1	339
09:03:04	39.15	39.20	39.15	-0.35	5	338
09:03:00	39.10	39.15	39.15	-0.35	4	333
09:02:50	39.10	39.15	39.15	-0.35	1	329
09:02:09	39.05	39.15	39.05	-0.45	1	328
09:02:01	39.05	39.10	39.10	-0.40	10	327
09:01:53	39.05	39.10	39.05	-0.45	10	317
09:01:48	39.10	39.15	39.10	-0.40	27	307
09:01:44	39.10	39.20	39.10	-0.40	1	280
09:01:42	39.15	39.20	39.15	-0.35	1	279
09:01:36	39.15	39.20	39.15	-0.35	5	278
09:01:36	39.15	39.20	39.15	-0.35	10	273
09:01:24	39.15	39.20	39.20	-0.30	2	263
09:01:23	39.20	39.25	39.20	-0.30	3	261
09:01:21	39.20	39.30	39.20	-0.30	1	258
09:01:20	39.20	39.30	39.20	-0.30	1	257
09:01:20	39.25	39.30	39.25	-0.25	34	256
09:01:18	39.25	39.30	39.25	-0.25	1	222
09:01:03	39.30	39.35	39.30	-0.20	10	221
09:00:55	39.25	39.30	39.30	-0.20	1	211
09:00:54	39.25	39.30	39.30	-0.20	3	210
09:00:50	39.25	39.35	39.35	-0.15	3	207
09:00:45	39.25	39.35	39.35	-0.15	3	204
09:00:41	39.35	39.40	39.35	-0.15	1	201
09:00:40	39.35	39.40	39.35	-0.15	1	200
09:00:40	39.25	39.35	39.35	-0.15	2	199
09:00:35	39.25	39.35	39.35	-0.15	3	197
09:00:30	39.25	39.30	39.30	-0.20	3	194
09:00:25	39.20	39.25	39.25	-0.25	2	191
09:00:23	39.15	39.20	39.20	-0.30	1	189
09:00:23	39.20	39.25	39.20	-0.30	3	188
09:00:21	39.15	39.20	39.20	-0.30	21	185
09:00:20	39.15	39.20	39.20	-0.30	3	164
09:00:18	39.20	39.25	39.20	-0.30	11	161
09:00:18	39.20	39.25	39.25	-0.25	3	150
09:00:15	39.20	39.25	39.20	-0.30	1	147
09:00:12	39.25	39.30	39.25	-0.25	27	146
09:00:10	39.25	39.30	39.30	-0.20	3	119
09:00:08	39.25	39.30	39.30	-0.20	3	116
09:00:08	39.25	39.35	39.35	-0.15	3	113
09:00:08	--	--	39.25	-0.25	110	110

　

其他人也逛...

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

App Store Card $ 6000 - 數位序號

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

麥當勞薯條(中)即享券

PChome 購物儲值1,000元

【享樂券】統一超商100元虛擬商品卡_電子憑證

Apple iPhone 18 Pro Max (512GB)

麥當勞大麥克好禮即享券

Apple iPhone 17 Pro (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

POCO F9 Ultra 16GB/512GB

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

加密貨幣

比特幣BTC	83408.67	-1,045.45	-1.24%
以太幣ETH	2682.32	-4.68	-0.17%
瑞波幣XRP	1.49	-0.03	-1.87%
比特幣現金BCH	308.61	-24.23	-7.28%
萊特幣LTC	67.23	-4.09	-5.74%
卡達幣ADA	0.244054	-0.01	-4.49%
波場幣TRX	0.334787	0.00	0.42%
恆星幣XLM	0.223224	0.01	3.28%

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。