最新[公告] 兆豐金:代本公司之子公司兆豐期貨股份有限公司公告盈餘轉增資之除權基準日熱門Trump在Truth Social讚揚Palantir前已買入其股份

更新報價

兆豐金 (2886) 金融保險上市

39.40 ▲+0.10 +0.25% 5.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	14,445	39.40	343	39.45	73	39.60	40.00	39.35	39.30

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	39.40	39.45	39.40	+0.10	5	14445
13:30:00	39.40	39.45	39.40	+0.10	2323	14440
13:24:59	39.35	39.55	39.35	+0.05	2	12117
13:24:58	39.35	39.55	39.55	+0.25	1	12115
13:24:58	39.35	39.55	39.55	+0.25	1	12114
13:24:58	39.35	39.55	39.35	+0.05	10	12113
13:24:58	39.35	39.55	39.35	+0.05	1	12103
13:24:57	39.35	39.55	39.55	+0.25	1	12102
13:24:57	39.35	39.50	39.50	+0.20	1	12101
13:24:57	39.35	39.50	39.35	+0.05	4	12100
13:24:56	39.35	39.50	39.50	+0.20	1	12096
13:24:56	39.35	39.50	39.50	+0.20	3	12095
13:24:56	39.35	39.50	39.35	+0.05	22	12092
13:24:55	39.35	39.50	39.50	+0.20	3	12070
13:24:55	39.35	39.50	39.50	+0.20	14	12067
13:24:55	39.40	39.55	39.40	+0.10	72	12053
13:24:55	39.40	39.45	39.55	+0.25	22	11981
13:24:55	39.40	39.45	39.45	+0.15	2	11959
13:24:55	39.40	39.45	39.50	+0.20	33	11957
13:24:55	39.40	39.45	39.45	+0.15	2	11924
13:24:55	39.40	39.45	39.40	+0.10	1	11922
13:24:54	39.40	39.45	39.45	+0.15	1	11921
13:24:54	39.40	39.45	39.45	+0.15	2	11920
13:24:54	39.40	39.45	39.45	+0.15	2	11918
13:24:52	39.40	39.45	39.45	+0.15	1	11916
13:24:52	39.40	39.45	39.45	+0.15	2	11915
13:24:32	39.40	39.50	39.50	+0.20	1	11913
13:24:32	39.40	39.50	39.40	+0.10	1	11912
13:24:31	39.40	39.50	39.40	+0.10	1	11911
13:24:31	39.40	39.50	39.40	+0.10	1	11910
13:24:30	39.40	39.50	39.50	+0.20	4	11909
13:24:30	39.40	39.50	39.50	+0.20	4	11905
13:24:30	39.40	39.50	39.40	+0.10	1	11901
13:24:30	39.40	39.50	39.50	+0.20	4	11900
13:24:28	39.40	39.50	39.40	+0.10	1	11896
13:24:27	39.40	39.50	39.40	+0.10	2	11895
13:24:26	39.40	39.50	39.50	+0.20	6	11893
13:24:26	39.40	39.50	39.50	+0.20	4	11887
13:24:26	39.40	39.50	39.50	+0.20	3	11883
13:24:24	39.40	39.50	39.50	+0.20	1	11880
13:24:21	39.40	39.50	39.40	+0.10	1	11879
13:24:20	39.40	39.50	39.50	+0.20	4	11878
13:24:20	39.40	39.45	39.45	+0.15	1	11874
13:24:19	39.40	39.45	39.40	+0.10	1	11873
13:24:19	39.40	39.45	39.45	+0.15	1	11872
13:24:18	39.40	39.45	39.45	+0.15	3	11871
13:24:14	39.40	39.45	39.45	+0.15	4	11868
13:24:13	39.40	39.45	39.45	+0.15	4	11864
13:24:11	39.40	39.45	39.45	+0.15	3	11860
13:24:11	39.40	39.45	39.40	+0.10	3	11857
13:24:10	39.40	39.45	39.45	+0.15	4	11854
13:24:05	39.40	39.45	39.45	+0.15	34	11850
13:24:05	39.40	39.45	39.45	+0.15	4	11816
13:24:04	39.40	39.45	39.45	+0.15	4	11812
13:24:02	39.40	39.45	39.45	+0.15	4	11808
13:24:01	39.40	39.45	39.45	+0.15	4	11804
13:24:01	39.40	39.45	39.40	+0.10	1	11800
13:24:00	39.40	39.45	39.45	+0.15	4	11799
13:24:00	39.40	39.45	39.45	+0.15	4	11795
13:23:56	39.40	39.45	39.45	+0.15	2	11791
13:23:53	39.40	39.45	39.45	+0.15	2	11789
13:23:50	39.40	39.45	39.40	+0.10	2	11787
13:23:49	39.40	39.45	39.40	+0.10	1	11785
13:23:45	39.40	39.45	39.45	+0.15	1	11784
13:23:42	39.40	39.45	39.40	+0.10	3	11783
13:23:41	39.40	39.45	39.40	+0.10	4	11780
13:23:40	39.40	39.45	39.45	+0.15	2	11776
13:23:36	39.40	39.45	39.45	+0.15	1	11774
13:23:32	39.40	39.45	39.40	+0.10	2	11773
13:23:28	39.40	39.45	39.45	+0.15	2	11771
13:23:24	39.40	39.45	39.45	+0.15	3	11769
13:23:22	39.40	39.45	39.45	+0.15	2	11766
13:23:21	39.40	39.45	39.40	+0.10	1	11764
13:23:21	39.40	39.45	39.40	+0.10	4	11763
13:23:20	39.40	39.45	39.45	+0.15	2	11759
13:23:20	39.40	39.45	39.40	+0.10	4	11757
13:23:13	39.40	39.45	39.40	+0.10	1	11753
13:23:10	39.40	39.45	39.45	+0.15	1	11752
13:23:06	39.40	39.45	39.45	+0.15	1	11751
13:23:05	39.40	39.45	39.40	+0.10	1	11750
13:22:52	39.40	39.45	39.45	+0.15	1	11749
13:22:44	39.40	39.45	39.40	+0.10	1	11748
13:22:34	39.40	39.45	39.40	+0.10	1	11747
13:22:26	39.40	39.45	39.40	+0.10	1	11746
13:22:20	39.40	39.45	39.40	+0.10	1	11745
13:22:10	39.40	39.45	39.40	+0.10	1	11744
13:22:08	39.40	39.45	39.40	+0.10	1	11743
13:22:08	39.40	39.45	39.40	+0.10	18	11742
13:22:03	39.40	39.45	39.40	+0.10	2	11724
13:22:02	39.40	39.45	39.40	+0.10	1	11722
13:21:54	39.40	39.45	39.40	+0.10	2	11721
13:21:51	39.40	39.45	39.40	+0.10	1	11719
13:21:28	39.40	39.45	39.40	+0.10	2	11718
13:21:22	39.40	39.45	39.45	+0.15	1	11716
13:21:18	39.40	39.45	39.40	+0.10	1	11715
13:21:17	39.40	39.45	39.45	+0.15	1	11714
13:21:09	39.40	39.45	39.40	+0.10	1	11713
13:20:58	39.40	39.45	39.40	+0.10	3	11712
13:20:49	39.40	39.45	39.40	+0.10	1	11709
13:20:23	39.40	39.45	39.40	+0.10	1	11708
13:20:08	39.40	39.45	39.40	+0.10	1	11707
13:19:48	39.40	39.45	39.40	+0.10	1	11706
13:19:44	39.40	39.45	39.45	+0.15	2	11705
13:19:40	39.40	39.45	39.40	+0.10	1	11703
13:19:29	39.35	39.45	39.35	+0.05	1	11702
13:19:19	39.35	39.45	39.35	+0.05	1	11701
13:19:16	39.40	39.45	39.35	+0.05	2	11700
13:19:16	39.40	39.45	39.40	+0.10	4	11698
13:19:11	39.35	39.45	39.35	+0.05	2	11694
13:19:07	39.40	39.45	39.40	+0.10	2	11692
13:19:06	39.40	39.45	39.40	+0.10	2	11690
13:19:06	39.40	39.45	39.40	+0.10	1	11688
13:19:06	39.40	39.45	39.40	+0.10	4	11687
13:19:05	39.40	39.45	39.40	+0.10	2	11683
13:19:05	39.40	39.45	39.40	+0.10	2	11681
13:19:05	39.40	39.45	39.40	+0.10	14	11679
13:19:00	39.40	39.45	39.40	+0.10	1	11665
13:19:00	39.40	39.45	39.40	+0.10	4	11664
13:18:52	39.40	39.45	39.40	+0.10	5	11660
13:18:52	39.40	39.45	39.40	+0.10	32	11655
13:18:50	39.40	39.45	39.40	+0.10	1	11623
13:18:50	39.40	39.45	39.40	+0.10	5	11622
13:18:42	39.40	39.45	39.40	+0.10	1	11617
13:18:42	39.40	39.45	39.40	+0.10	10	11616
13:18:39	39.40	39.45	39.40	+0.10	1	11606
13:18:37	39.40	39.45	39.40	+0.10	2	11605
13:18:37	39.40	39.45	39.40	+0.10	10	11603
13:18:35	39.40	39.45	39.40	+0.10	1	11593
13:18:35	39.40	39.45	39.40	+0.10	4	11592
13:18:26	39.40	39.45	39.40	+0.10	2	11588
13:17:43	39.40	39.45	39.40	+0.10	2	11586
13:17:43	39.40	39.45	39.40	+0.10	3	11584
13:17:42	39.40	39.45	39.40	+0.10	2	11581
13:17:42	39.40	39.45	39.40	+0.10	2	11579
13:17:42	39.40	39.45	39.40	+0.10	18	11577
13:17:42	39.40	39.45	39.40	+0.10	17	11559
13:17:21	39.40	39.45	39.45	+0.15	1	11542
13:17:15	39.40	39.45	39.40	+0.10	1	11541
13:16:49	39.40	39.45	39.40	+0.10	1	11540
13:16:49	39.40	39.45	39.40	+0.10	5	11539
13:16:42	39.40	39.45	39.40	+0.10	1	11534
13:16:42	39.40	39.45	39.45	+0.15	10	11533
13:16:41	39.40	39.45	39.40	+0.10	1	11523
13:16:25	39.40	39.45	39.40	+0.10	1	11522
13:16:25	39.40	39.45	39.40	+0.10	4	11521
13:16:22	39.40	39.50	39.40	+0.10	1	11517
13:16:22	39.40	39.50	39.40	+0.10	1	11516
13:16:22	39.40	39.50	39.40	+0.10	1	11515
13:16:22	39.40	39.50	39.40	+0.10	11	11514
13:16:22	39.45	39.50	39.45	+0.15	88	11503
13:16:21	39.45	39.50	39.45	+0.15	2	11415
13:15:54	39.45	39.50	39.50	+0.20	3	11413
13:15:53	39.45	39.50	39.45	+0.15	1	11410
13:15:27	39.45	39.50	39.45	+0.15	1	11409
13:15:21	39.45	39.50	39.45	+0.15	1	11408
13:15:00	39.45	39.50	39.50	+0.20	1	11407
13:14:42	39.45	39.50	39.50	+0.20	5	11406
13:14:12	39.45	39.50	39.45	+0.15	1	11401
13:14:11	39.45	39.50	39.45	+0.15	2	11400
13:13:57	39.45	39.50	39.45	+0.15	3	11398
13:13:46	39.40	39.50	39.50	+0.20	6	11395
13:13:40	39.40	39.45	39.45	+0.15	8	11389
13:13:28	39.40	39.45	39.45	+0.15	1	11381
13:13:26	39.40	39.45	39.40	+0.10	20	11380
13:13:24	39.40	39.45	39.45	+0.15	7	11360
13:13:15	39.40	39.45	39.45	+0.15	3	11353
13:13:14	39.45	39.50	39.45	+0.15	9	11350
13:13:13	39.45	39.50	39.45	+0.15	6	11341
13:12:52	39.40	39.45	39.45	+0.15	7	11335
13:12:44	39.40	39.45	39.40	+0.10	1	11328
13:12:43	39.40	39.45	39.40	+0.10	2	11327
13:12:36	39.40	39.45	39.40	+0.10	3	11325
13:12:25	39.40	39.45	39.40	+0.10	1	11322
13:12:22	39.40	39.50	39.40	+0.10	2	11321
13:12:05	39.45	39.50	39.45	+0.15	6	11319
13:12:04	39.45	39.50	39.45	+0.15	14	11313
13:12:04	39.45	39.50	39.45	+0.15	2	11299
13:12:02	39.45	39.50	39.45	+0.15	7	11297
13:12:00	39.45	39.50	39.45	+0.15	3	11290
13:11:57	39.45	39.50	39.45	+0.15	2	11287
13:11:56	39.50	39.55	39.50	+0.20	5	11285
13:11:56	39.50	39.55	39.50	+0.20	121	11280
13:11:56	39.50	39.55	39.50	+0.20	11	11159
13:11:39	39.50	39.55	39.55	+0.25	1	11148
13:11:21	39.50	39.55	39.55	+0.25	2	11147
13:11:11	39.50	39.55	39.50	+0.20	5	11145
13:11:11	39.50	39.55	39.50	+0.20	5	11140
13:10:59	39.45	39.55	39.55	+0.25	1	11135
13:10:54	39.50	39.55	39.50	+0.20	15	11134
13:10:54	39.50	39.55	39.50	+0.20	4	11119
13:10:54	39.45	39.50	39.50	+0.20	1	11115
13:10:39	39.45	39.50	39.50	+0.20	64	11114
13:10:37	39.45	39.50	39.50	+0.20	5	11050
13:10:35	39.45	39.50	39.45	+0.15	1	11045
13:10:26	39.45	39.50	39.45	+0.15	1	11044
13:09:49	39.45	39.50	39.45	+0.15	3	11043
13:09:44	39.45	39.50	39.45	+0.15	1	11040
13:09:43	39.45	39.50	39.50	+0.20	1	11039
13:09:23	39.45	39.50	39.45	+0.15	1	11038
13:09:09	39.45	39.50	39.45	+0.15	1	11037
13:08:49	39.45	39.50	39.45	+0.15	1	11036
13:08:48	39.45	39.50	39.50	+0.20	1	11035
13:08:41	39.45	39.50	39.50	+0.20	1	11034
13:08:31	39.45	39.50	39.50	+0.20	1	11033
13:08:05	39.45	39.50	39.45	+0.15	2	11032
13:07:58	39.45	39.50	39.50	+0.20	1	11030
13:07:54	39.45	39.50	39.50	+0.20	1	11029
13:07:51	39.45	39.50	39.50	+0.20	1	11028
13:07:31	39.45	39.50	39.45	+0.15	10	11027
13:07:11	39.45	39.50	39.50	+0.20	7	11017
13:07:02	39.45	39.50	39.45	+0.15	8	11010
13:06:44	39.45	39.50	39.50	+0.20	1	11002
13:06:38	39.45	39.50	39.50	+0.20	5	11001
13:06:37	39.45	39.50	39.50	+0.20	1	10996
13:05:40	39.45	39.50	39.50	+0.20	1	10995
13:05:13	39.45	39.50	39.50	+0.20	1	10994
13:05:13	39.45	39.50	39.45	+0.15	2	10993
13:05:13	39.45	39.50	39.45	+0.15	2	10991
13:04:32	39.45	39.50	39.45	+0.15	3	10989
13:04:09	39.45	39.50	39.50	+0.20	1	10986
13:03:32	39.45	39.50	39.50	+0.20	1	10985
13:03:31	39.45	39.50	39.45	+0.15	1	10984
13:03:27	39.45	39.50	39.45	+0.15	3	10983
13:03:13	39.45	39.50	39.45	+0.15	10	10980
13:03:06	39.45	39.50	39.45	+0.15	1	10970
13:02:59	39.45	39.50	39.45	+0.15	1	10969
13:02:54	39.45	39.50	39.45	+0.15	1	10968
13:02:53	39.45	39.50	39.50	+0.20	9	10967
13:02:53	39.45	39.50	39.45	+0.15	1	10958
13:02:51	39.45	39.50	39.45	+0.15	1	10957
13:02:24	39.45	39.50	39.45	+0.15	4	10956
13:02:21	39.45	39.50	39.45	+0.15	2	10952
13:02:07	39.40	39.45	39.45	+0.15	6	10950
13:01:47	39.40	39.45	39.45	+0.15	3	10944
13:01:15	39.40	39.45	39.45	+0.15	1	10941
13:01:03	39.40	39.45	39.45	+0.15	1	10940
13:00:45	39.45	39.50	39.45	+0.15	1	10939
13:00:37	39.40	39.45	39.45	+0.15	11	10938
13:00:24	39.45	39.50	39.45	+0.15	1	10927
13:00:21	39.40	39.45	39.45	+0.15	1	10926
13:00:10	39.40	39.45	39.45	+0.15	2	10925
12:59:59	39.40	39.45	39.45	+0.15	2	10923
12:59:59	39.40	39.45	39.45	+0.15	10	10921
12:59:56	39.40	39.45	39.45	+0.15	20	10911
12:59:39	39.40	39.45	39.40	+0.10	1	10891
12:59:25	39.40	39.45	39.45	+0.15	4	10890
12:59:25	39.45	39.50	39.45	+0.15	2	10886
12:58:59	39.40	39.45	39.45	+0.15	30	10884
12:58:44	39.40	39.45	39.45	+0.15	9	10854
12:58:39	39.40	39.45	39.40	+0.10	3	10845
12:58:21	39.45	39.50	39.45	+0.15	8	10842
12:58:21	39.40	39.45	39.45	+0.15	7	10834
12:58:21	39.45	39.50	39.45	+0.15	10	10827
12:58:21	39.45	39.50	39.45	+0.15	120	10817
12:58:21	39.45	39.50	39.45	+0.15	3	10697
12:58:19	39.45	39.50	39.45	+0.15	2	10694
12:58:17	39.45	39.50	39.45	+0.15	3	10692
12:58:15	39.45	39.50	39.45	+0.15	2	10689
12:58:13	39.45	39.50	39.45	+0.15	7	10687
12:58:11	39.45	39.50	39.45	+0.15	2	10680
12:58:08	39.45	39.50	39.45	+0.15	3	10678
12:58:06	39.45	39.50	39.45	+0.15	3	10675
12:58:04	39.45	39.50	39.45	+0.15	1	10672
12:57:55	39.45	39.50	39.45	+0.15	2	10671
12:57:54	39.45	39.50	39.45	+0.15	1	10669
12:57:38	39.45	39.50	39.45	+0.15	5	10668
12:57:35	39.45	39.50	39.45	+0.15	1	10663
12:57:30	39.45	39.50	39.45	+0.15	1	10662
12:57:29	39.45	39.50	39.50	+0.20	12	10661
12:57:26	39.45	39.50	39.45	+0.15	2	10649
12:57:26	39.45	39.50	39.45	+0.15	6	10647
12:57:26	39.45	39.50	39.45	+0.15	8	10641
12:57:25	39.45	39.50	39.45	+0.15	1	10633
12:57:12	39.45	39.50	39.50	+0.20	1	10632
12:57:03	39.45	39.50	39.45	+0.15	2	10631
12:56:31	39.45	39.50	39.50	+0.20	2	10629
12:56:26	39.45	39.50	39.50	+0.20	1	10627
12:56:02	39.45	39.50	39.50	+0.20	1	10626
12:56:02	39.50	39.55	39.50	+0.20	3	10625
12:55:59	39.45	39.50	39.50	+0.20	26	10622
12:55:46	39.45	39.50	39.50	+0.20	3	10596
12:55:45	39.50	39.55	39.50	+0.20	1	10593
12:55:29	39.45	39.50	39.50	+0.20	2	10592
12:55:26	39.45	39.50	39.50	+0.20	1	10590
12:55:09	39.45	39.50	39.50	+0.20	2	10589
12:54:50	39.45	39.55	39.55	+0.25	9	10587
12:54:50	39.45	39.50	39.50	+0.20	4	10578
12:54:42	39.45	39.50	39.50	+0.20	1	10574
12:54:42	39.50	39.55	39.50	+0.20	5	10573
12:54:42	39.45	39.50	39.50	+0.20	85	10568
12:54:07	39.45	39.55	39.45	+0.15	7	10483
12:54:00	39.45	39.55	39.55	+0.25	9	10476
12:54:00	39.50	39.55	39.50	+0.20	134	10467
12:53:59	39.50	39.55	39.50	+0.20	1	10333
12:53:59	39.50	39.55	39.50	+0.20	3	10332
12:53:51	39.50	39.55	39.50	+0.20	1	10329
12:53:21	39.50	39.55	39.50	+0.20	1	10328
12:53:16	39.50	39.55	39.50	+0.20	1	10327
12:53:09	39.50	39.55	39.50	+0.20	1	10326
12:53:08	39.50	39.55	39.50	+0.20	3	10325
12:53:04	39.50	39.55	39.50	+0.20	1	10322
12:53:00	39.50	39.55	39.50	+0.20	44	10321
12:52:50	39.50	39.55	39.50	+0.20	1	10277
12:52:46	39.50	39.55	39.50	+0.20	10	10276
12:52:46	39.50	39.55	39.50	+0.20	11	10266
12:52:34	39.50	39.55	39.50	+0.20	10	10255
12:52:23	39.50	39.55	39.50	+0.20	1	10245
12:52:23	39.50	39.55	39.50	+0.20	1	10244
12:52:19	39.50	39.55	39.50	+0.20	1	10243
12:52:13	39.50	39.55	39.50	+0.20	1	10242
12:51:44	39.50	39.55	39.50	+0.20	1	10241
12:51:06	39.50	39.55	39.50	+0.20	2	10240
12:50:59	39.50	39.55	39.55	+0.25	1	10238
12:50:58	39.50	39.55	39.50	+0.20	1	10237
12:50:52	39.50	39.55	39.55	+0.25	1	10236
12:50:32	39.50	39.55	39.50	+0.20	10	10235
12:50:03	39.50	39.55	39.50	+0.20	1	10225
12:49:56	39.50	39.55	39.50	+0.20	1	10224
12:49:52	39.50	39.55	39.50	+0.20	1	10223
12:49:43	39.50	39.55	39.50	+0.20	1	10222
12:49:32	39.50	39.55	39.55	+0.25	10	10221
12:49:16	39.50	39.55	39.50	+0.20	10	10211
12:48:58	39.50	39.55	39.50	+0.20	1	10201
12:48:42	39.50	39.55	39.55	+0.25	1	10200
12:46:08	39.50	39.55	39.55	+0.25	5	10199
12:45:39	39.50	39.55	39.55	+0.25	1	10194
12:44:57	39.50	39.55	39.50	+0.20	2	10193
12:44:45	39.50	39.55	39.50	+0.20	1	10191
12:44:31	39.50	39.55	39.50	+0.20	1	10190
12:44:31	39.50	39.55	39.50	+0.20	1	10189
12:44:26	39.50	39.55	39.50	+0.20	1	10188
12:44:18	39.50	39.55	39.50	+0.20	1	10187
12:44:11	39.50	39.55	39.50	+0.20	5	10186
12:43:41	39.50	39.55	39.50	+0.20	8	10181
12:43:40	39.50	39.55	39.50	+0.20	3	10173
12:43:40	39.50	39.55	39.50	+0.20	5	10170
12:43:33	39.50	39.55	39.50	+0.20	15	10165
12:43:32	39.50	39.55	39.50	+0.20	11	10150
12:43:32	39.50	39.55	39.55	+0.25	1	10139
12:43:32	39.50	39.55	39.55	+0.25	1	10138
12:43:32	39.50	39.55	39.55	+0.25	16	10137
12:43:32	39.50	39.55	39.55	+0.25	2	10121
12:43:32	39.50	39.55	39.55	+0.25	16	10119
12:43:31	39.55	39.60	39.55	+0.25	251	10103
12:43:31	39.55	39.60	39.55	+0.25	1	9852
12:43:03	39.55	39.60	39.55	+0.25	1	9851
12:42:50	39.55	39.60	39.55	+0.25	2	9850
12:42:32	39.55	39.60	39.55	+0.25	5	9848
12:41:54	39.55	39.60	39.55	+0.25	1	9843
12:41:17	39.55	39.60	39.55	+0.25	1	9842
12:40:21	39.55	39.60	39.55	+0.25	1	9841
12:39:33	39.55	39.60	39.55	+0.25	2	9840
12:39:23	39.55	39.60	39.55	+0.25	2	9838
12:38:33	39.55	39.60	39.60	+0.30	3	9836
12:38:26	39.55	39.60	39.60	+0.30	30	9833
12:38:14	39.55	39.60	39.60	+0.30	1	9803
12:38:08	39.55	39.60	39.60	+0.30	5	9802
12:37:33	39.55	39.60	39.60	+0.30	1	9797
12:37:15	39.55	39.60	39.60	+0.30	1	9796
12:36:35	39.55	39.60	39.60	+0.30	3	9795
12:36:27	39.55	39.60	39.55	+0.25	1	9792
12:36:25	39.55	39.60	39.60	+0.30	10	9791
12:36:15	39.55	39.60	39.60	+0.30	1	9781
12:35:52	39.55	39.60	39.60	+0.30	1	9780
12:35:41	39.55	39.60	39.55	+0.25	3	9779
12:35:29	39.55	39.60	39.55	+0.25	5	9776
12:34:30	39.55	39.60	39.60	+0.30	8	9771
12:34:17	39.55	39.60	39.55	+0.25	2	9763
12:33:34	39.55	39.60	39.55	+0.25	2	9761
12:33:19	39.55	39.60	39.55	+0.25	2	9759
12:33:04	39.60	39.65	39.60	+0.30	16	9757
12:33:04	39.60	39.65	39.60	+0.30	160	9741
12:33:00	39.60	39.65	39.60	+0.30	54	9581
12:32:57	39.60	39.65	39.60	+0.30	1	9527
12:32:57	39.60	39.65	39.60	+0.30	3	9526
12:32:25	39.60	39.65	39.60	+0.30	1	9523
12:32:24	39.60	39.65	39.60	+0.30	2	9522
12:32:17	39.60	39.65	39.65	+0.35	1	9520
12:32:05	39.60	39.65	39.60	+0.30	15	9519
12:31:51	39.60	39.65	39.60	+0.30	2	9504
12:31:44	39.60	39.65	39.65	+0.35	4	9502
12:31:13	39.60	39.65	39.60	+0.30	1	9498
12:31:04	39.60	39.65	39.60	+0.30	1	9497
12:30:19	39.60	39.65	39.65	+0.35	2	9496
12:30:18	39.60	39.65	39.65	+0.35	1	9494
12:30:03	39.60	39.65	39.65	+0.35	1	9493
12:28:44	39.60	39.65	39.60	+0.30	1	9492
12:28:27	39.60	39.65	39.65	+0.35	2	9491
12:27:02	39.60	39.65	39.60	+0.30	3	9489
12:26:52	39.60	39.65	39.60	+0.30	1	9486
12:26:13	39.60	39.65	39.60	+0.30	1	9485
12:26:05	39.60	39.65	39.65	+0.35	1	9484
12:26:00	39.60	39.65	39.60	+0.30	10	9483
12:24:46	39.60	39.65	39.65	+0.35	1	9473
12:24:43	39.60	39.65	39.65	+0.35	2	9472
12:24:36	39.60	39.65	39.60	+0.30	2	9470
12:24:03	39.60	39.65	39.60	+0.30	1	9468
12:23:58	39.60	39.65	39.60	+0.30	20	9467
12:23:13	39.60	39.65	39.60	+0.30	1	9447
12:23:06	39.60	39.65	39.60	+0.30	5	9446
12:22:41	39.60	39.65	39.65	+0.35	1	9441
12:22:25	39.60	39.65	39.65	+0.35	1	9440
12:21:40	39.60	39.65	39.65	+0.35	6	9439
12:21:31	39.60	39.65	39.65	+0.35	3	9433
12:21:28	39.60	39.65	39.65	+0.35	6	9430
12:21:26	39.60	39.65	39.65	+0.35	6	9424
12:21:26	39.60	39.65	39.65	+0.35	1	9418
12:21:25	39.60	39.65	39.65	+0.35	81	9417
12:21:22	39.60	39.65	39.60	+0.30	1	9336
12:21:22	39.60	39.65	39.65	+0.35	10	9335
12:20:00	39.60	39.65	39.65	+0.35	1	9325
12:19:33	39.60	39.65	39.65	+0.35	1	9324
12:19:06	39.60	39.65	39.60	+0.30	2	9323
12:19:02	39.60	39.65	39.60	+0.30	1	9321
12:18:14	39.60	39.65	39.65	+0.35	5	9320
12:18:05	39.60	39.65	39.60	+0.30	10	9315
12:18:05	39.60	39.65	39.60	+0.30	1	9305
12:16:49	39.60	39.65	39.60	+0.30	1	9304
12:16:39	39.60	39.65	39.60	+0.30	1	9303
12:16:18	39.60	39.65	39.65	+0.35	1	9302
12:15:32	39.60	39.65	39.60	+0.30	1	9301
12:15:14	39.60	39.65	39.60	+0.30	6	9300
12:14:37	39.60	39.65	39.60	+0.30	3	9294
12:14:18	39.60	39.65	39.65	+0.35	1	9291
12:14:08	39.60	39.65	39.60	+0.30	1	9290
12:13:54	39.60	39.65	39.60	+0.30	3	9289
12:13:39	39.60	39.65	39.60	+0.30	1	9286
12:13:39	39.60	39.65	39.60	+0.30	6	9285
12:13:37	39.60	39.65	39.60	+0.30	5	9279
12:12:15	39.60	39.65	39.60	+0.30	1	9274
12:12:03	39.60	39.65	39.60	+0.30	1	9273
12:11:53	39.60	39.65	39.60	+0.30	1	9272
12:11:21	39.60	39.65	39.60	+0.30	1	9271
12:10:56	39.60	39.65	39.60	+0.30	1	9270
12:10:55	39.60	39.65	39.65	+0.35	2	9269
12:10:30	39.60	39.65	39.60	+0.30	1	9267
12:10:13	39.60	39.65	39.60	+0.30	6	9266
12:10:12	39.60	39.65	39.65	+0.35	2	9260
12:09:18	39.60	39.65	39.65	+0.35	3	9258
12:09:05	39.60	39.65	39.65	+0.35	1	9255
12:08:53	39.60	39.65	39.65	+0.35	2	9254
12:07:31	39.60	39.65	39.65	+0.35	1	9252
12:06:31	39.60	39.65	39.65	+0.35	1	9251
12:04:52	39.55	39.65	39.65	+0.35	8	9250
12:04:52	39.55	39.60	39.60	+0.30	8	9242
12:04:51	39.55	39.60	39.60	+0.30	75	9234
12:04:48	39.55	39.60	39.60	+0.30	1	9159
12:04:47	39.55	39.60	39.60	+0.30	1	9158
12:04:47	39.55	39.60	39.55	+0.25	10	9157
12:04:33	39.55	39.60	39.55	+0.25	10	9147
12:04:15	39.55	39.60	39.55	+0.25	3	9137
12:04:10	39.55	39.60	39.60	+0.30	1	9134
12:03:51	39.55	39.60	39.55	+0.25	1	9133
12:03:51	39.55	39.60	39.60	+0.30	1	9132
12:03:48	39.55	39.60	39.55	+0.25	2	9131
12:03:44	39.55	39.60	39.55	+0.25	1	9129
12:03:25	39.55	39.60	39.55	+0.25	5	9128
12:03:23	39.55	39.60	39.60	+0.30	1	9123
12:02:15	39.55	39.60	39.60	+0.30	1	9122
12:02:10	39.55	39.60	39.55	+0.25	1	9121
12:00:23	39.55	39.60	39.60	+0.30	39	9120
12:00:19	39.55	39.60	39.55	+0.25	4	9081
11:59:34	39.55	39.60	39.55	+0.25	6	9077
11:59:04	39.55	39.60	39.55	+0.25	1	9071
11:58:53	39.55	39.60	39.60	+0.30	1	9070
11:58:38	39.55	39.60	39.60	+0.30	1	9069
11:58:15	39.55	39.60	39.60	+0.30	5	9068
11:57:45	39.55	39.60	39.60	+0.30	1	9063
11:56:44	39.55	39.60	39.60	+0.30	1	9062
11:56:17	39.60	39.65	39.60	+0.30	23	9061
11:56:11	39.60	39.65	39.60	+0.30	12	9038
11:56:11	39.60	39.65	39.60	+0.30	2	9026
11:55:32	39.55	39.60	39.60	+0.30	9	9024
11:55:16	39.55	39.60	39.55	+0.25	3	9015
11:55:16	39.55	39.60	39.55	+0.25	1	9012
11:55:14	39.55	39.65	39.65	+0.35	2	9011
11:55:14	39.55	39.60	39.65	+0.35	6	9009
11:55:14	39.55	39.60	39.60	+0.30	2	9003
11:55:09	39.55	39.65	39.55	+0.25	2	9001
11:54:48	39.55	39.65	39.55	+0.25	5	8999
11:54:47	39.55	39.65	39.55	+0.25	6	8994
11:54:46	39.55	39.65	39.55	+0.25	16	8988
11:54:44	39.55	39.60	39.60	+0.30	1	8972
11:54:44	39.55	39.60	39.60	+0.30	6	8971
11:54:44	39.60	39.65	39.60	+0.30	106	8965
11:53:37	39.60	39.65	39.60	+0.30	6	8859
11:53:24	39.60	39.65	39.65	+0.35	1	8853
11:53:18	39.60	39.65	39.60	+0.30	1	8852
11:53:17	39.60	39.65	39.65	+0.35	1	8851
11:53:14	39.60	39.65	39.60	+0.30	1	8850
11:53:10	39.60	39.65	39.60	+0.30	3	8849
11:53:10	39.60	39.65	39.60	+0.30	6	8846
11:53:04	39.60	39.65	39.60	+0.30	5	8840
11:53:04	39.60	39.65	39.65	+0.35	1	8835
11:53:04	39.60	39.65	39.60	+0.30	4	8834
11:53:04	39.65	39.70	39.65	+0.35	211	8830
11:52:55	39.65	39.70	39.65	+0.35	1	8619
11:52:18	39.65	39.70	39.65	+0.35	1	8618
11:51:45	39.65	39.70	39.70	+0.40	2	8617
11:51:04	39.65	39.70	39.70	+0.40	1	8615
11:51:03	39.65	39.70	39.70	+0.40	1	8614
11:50:33	39.65	39.70	39.70	+0.40	1	8613
11:50:32	39.65	39.70	39.70	+0.40	3	8612
11:50:31	39.65	39.70	39.70	+0.40	3	8609
11:50:25	39.65	39.70	39.70	+0.40	1	8606
11:50:06	39.65	39.70	39.70	+0.40	1	8605
11:49:51	39.65	39.70	39.70	+0.40	4	8604
11:49:46	39.65	39.70	39.65	+0.35	1	8600
11:49:32	39.65	39.70	39.65	+0.35	1	8599
11:49:20	39.65	39.70	39.65	+0.35	1	8598
11:48:43	39.65	39.70	39.70	+0.40	1	8597
11:48:33	39.65	39.70	39.65	+0.35	3	8596
11:48:24	39.65	39.70	39.70	+0.40	5	8593
11:48:10	39.65	39.70	39.70	+0.40	1	8588
11:47:50	39.65	39.70	39.70	+0.40	1	8587
11:47:47	39.65	39.70	39.65	+0.35	1	8586
11:47:27	39.65	39.70	39.70	+0.40	47	8585
11:46:58	39.65	39.70	39.70	+0.40	1	8538
11:46:26	39.65	39.70	39.65	+0.35	2	8537
11:45:49	39.65	39.70	39.65	+0.35	4	8535
11:45:45	39.65	39.70	39.65	+0.35	1	8531
11:45:02	39.65	39.70	39.65	+0.35	1	8530
11:44:32	39.65	39.70	39.65	+0.35	18	8529
11:44:32	39.65	39.70	39.65	+0.35	3	8511
11:44:32	39.65	39.70	39.65	+0.35	45	8508
11:44:19	39.65	39.70	39.70	+0.40	1	8463
11:43:54	39.65	39.70	39.65	+0.35	1	8462
11:43:23	39.65	39.70	39.70	+0.40	1	8461
11:42:56	39.65	39.70	39.70	+0.40	1	8460
11:42:46	39.65	39.70	39.70	+0.40	3	8459
11:42:41	39.65	39.70	39.65	+0.35	10	8456
11:41:46	39.65	39.70	39.65	+0.35	3	8446
11:41:35	39.65	39.70	39.70	+0.40	2	8443
11:41:24	39.65	39.70	39.70	+0.40	3	8441
11:40:40	39.65	39.70	39.65	+0.35	1	8438
11:40:15	39.65	39.70	39.70	+0.40	2	8437
11:39:36	39.65	39.70	39.65	+0.35	1	8435
11:39:35	39.65	39.70	39.65	+0.35	1	8434
11:39:28	39.65	39.70	39.65	+0.35	2	8433
11:39:11	39.65	39.70	39.65	+0.35	10	8431
11:38:48	39.65	39.70	39.65	+0.35	3	8421
11:38:48	39.65	39.70	39.70	+0.40	2	8418
11:38:30	39.65	39.70	39.65	+0.35	10	8416
11:38:09	39.65	39.70	39.70	+0.40	2	8406
11:37:42	39.65	39.70	39.70	+0.40	1	8404
11:37:11	39.65	39.70	39.70	+0.40	1	8403
11:37:09	39.65	39.70	39.70	+0.40	1	8402
11:37:06	39.65	39.70	39.65	+0.35	2	8401
11:36:47	39.65	39.70	39.65	+0.35	1	8399
11:35:41	39.65	39.70	39.65	+0.35	1	8398
11:35:01	39.65	39.70	39.65	+0.35	1	8397
11:34:29	39.65	39.70	39.65	+0.35	1	8396
11:34:14	39.65	39.70	39.70	+0.40	1	8395
11:33:45	39.65	39.70	39.70	+0.40	1	8394
11:33:22	39.65	39.70	39.65	+0.35	10	8393
11:32:32	39.65	39.70	39.65	+0.35	10	8383
11:32:29	39.65	39.70	39.70	+0.40	1	8373
11:32:24	39.65	39.70	39.65	+0.35	1	8372
11:32:06	39.65	39.70	39.65	+0.35	1	8371
11:30:01	39.65	39.70	39.70	+0.40	1	8370
11:30:00	39.65	39.70	39.70	+0.40	3	8369
11:30:00	39.65	39.70	39.70	+0.40	1	8366
11:29:29	39.65	39.70	39.65	+0.35	1	8365
11:29:14	39.65	39.70	39.65	+0.35	5	8364
11:28:45	39.65	39.70	39.70	+0.40	2	8359
11:28:36	39.65	39.70	39.70	+0.40	1	8357
11:27:29	39.65	39.70	39.65	+0.35	2	8356
11:27:24	39.65	39.70	39.65	+0.35	1	8354
11:27:23	39.65	39.70	39.70	+0.40	1	8353
11:27:22	39.65	39.70	39.65	+0.35	3	8352
11:27:15	39.65	39.70	39.70	+0.40	1	8349
11:27:10	39.65	39.70	39.65	+0.35	1	8348
11:26:51	39.65	39.70	39.65	+0.35	1	8347
11:26:46	39.65	39.70	39.65	+0.35	1	8346
11:26:26	39.65	39.70	39.65	+0.35	1	8345
11:25:13	39.65	39.70	39.65	+0.35	10	8344
11:25:00	39.65	39.70	39.65	+0.35	1	8334
11:24:16	39.65	39.70	39.65	+0.35	4	8333
11:23:51	39.65	39.70	39.70	+0.40	1	8329
11:23:50	39.65	39.70	39.70	+0.40	1	8328
11:23:46	39.65	39.70	39.70	+0.40	6	8327
11:23:45	39.65	39.70	39.65	+0.35	1	8321
11:23:30	39.65	39.70	39.65	+0.35	1	8320
11:23:18	39.65	39.70	39.65	+0.35	2	8319
11:23:13	39.65	39.70	39.65	+0.35	34	8317
11:22:43	39.65	39.70	39.65	+0.35	1	8283
11:22:01	39.65	39.70	39.70	+0.40	1	8282
11:20:50	39.65	39.70	39.65	+0.35	2	8281
11:20:47	39.65	39.70	39.70	+0.40	34	8279
11:20:11	39.65	39.70	39.65	+0.35	1	8245
11:19:50	39.65	39.70	39.70	+0.40	6	8244
11:19:20	39.65	39.70	39.65	+0.35	2	8238
11:18:42	39.65	39.70	39.65	+0.35	1	8236
11:18:38	39.65	39.70	39.65	+0.35	10	8235
11:17:37	39.65	39.70	39.70	+0.40	1	8225
11:16:47	39.65	39.70	39.70	+0.40	1	8224
11:15:56	39.65	39.70	39.70	+0.40	1	8223
11:15:54	39.65	39.70	39.65	+0.35	1	8222
11:15:48	39.65	39.70	39.65	+0.35	10	8221
11:15:42	39.65	39.70	39.65	+0.35	4	8211
11:15:08	39.65	39.70	39.65	+0.35	1	8207
11:15:08	39.65	39.70	39.65	+0.35	3	8206
11:14:52	39.65	39.70	39.65	+0.35	2	8203
11:13:57	39.65	39.70	39.65	+0.35	1	8201
11:13:51	39.65	39.70	39.65	+0.35	12	8200
11:12:11	39.65	39.70	39.65	+0.35	1	8188
11:11:38	39.65	39.70	39.65	+0.35	2	8187
11:11:33	39.65	39.70	39.70	+0.40	1	8185
11:10:08	39.65	39.70	39.65	+0.35	1	8184
11:10:02	39.65	39.70	39.65	+0.35	1	8183
11:10:00	39.65	39.70	39.65	+0.35	1	8182
11:09:18	39.65	39.70	39.65	+0.35	1	8181
11:09:18	39.65	39.70	39.65	+0.35	1	8180
11:09:14	39.65	39.70	39.65	+0.35	1	8179
11:09:12	39.65	39.70	39.65	+0.35	9	8178
11:07:56	39.65	39.70	39.65	+0.35	2	8169
11:07:55	39.70	39.75	39.70	+0.40	15	8167
11:07:51	39.70	39.75	39.70	+0.40	14	8152
11:07:50	39.70	39.75	39.75	+0.45	1	8138
11:07:48	39.70	39.75	39.70	+0.40	2	8137
11:07:17	39.70	39.75	39.70	+0.40	5	8135
11:07:08	39.75	39.80	39.75	+0.45	84	8130
11:07:07	39.75	39.80	39.75	+0.45	1	8046
11:07:04	39.75	39.80	39.75	+0.45	1	8045
11:07:01	39.75	39.80	39.75	+0.45	1	8044
11:06:53	39.75	39.80	39.75	+0.45	4	8043
11:06:52	39.75	39.80	39.75	+0.45	1	8039
11:06:45	39.75	39.80	39.75	+0.45	1	8038
11:06:40	39.75	39.80	39.75	+0.45	14	8037
11:06:39	39.75	39.80	39.75	+0.45	1	8023
11:06:19	39.75	39.80	39.80	+0.50	1	8022
11:05:59	39.75	39.80	39.75	+0.45	2	8021
11:05:13	39.75	39.80	39.80	+0.50	1	8019
11:04:47	39.75	39.80	39.75	+0.45	6	8018
11:04:40	39.75	39.80	39.80	+0.50	9	8012
11:04:40	39.75	39.80	39.80	+0.50	1	8003
11:04:38	39.75	39.80	39.75	+0.45	9	8002
11:04:38	39.75	39.80	39.75	+0.45	1	7993
11:04:38	39.75	39.80	39.75	+0.45	13	7992
11:04:38	39.75	39.80	39.75	+0.45	100	7979
11:04:37	39.75	39.80	39.75	+0.45	2	7879
11:04:33	39.75	39.80	39.75	+0.45	100	7877
11:04:13	39.75	39.80	39.80	+0.50	5	7777
11:03:40	39.75	39.80	39.80	+0.50	2	7772
11:03:28	39.75	39.80	39.75	+0.45	1	7770
11:02:26	39.75	39.80	39.80	+0.50	2	7769
11:02:23	39.75	39.80	39.80	+0.50	1	7767
11:01:10	39.75	39.80	39.80	+0.50	1	7766
11:01:06	39.75	39.80	39.80	+0.50	1	7765
11:00:49	39.75	39.80	39.75	+0.45	1	7764
11:00:00	39.75	39.80	39.80	+0.50	1	7763
10:59:54	39.75	39.80	39.80	+0.50	10	7762
10:59:48	39.75	39.80	39.80	+0.50	1	7752
10:58:44	39.75	39.80	39.75	+0.45	1	7751
10:58:23	39.75	39.80	39.75	+0.45	1	7750
10:58:08	39.75	39.80	39.75	+0.45	1	7749
10:58:03	39.75	39.80	39.80	+0.50	1	7748
10:57:27	39.75	39.80	39.75	+0.45	9	7747
10:56:37	39.75	39.80	39.75	+0.45	1	7738
10:56:35	39.75	39.80	39.75	+0.45	2	7737
10:56:08	39.75	39.80	39.75	+0.45	1	7735
10:55:52	39.75	39.80	39.80	+0.50	1	7734
10:53:22	39.75	39.80	39.80	+0.50	3	7733
10:52:43	39.75	39.80	39.75	+0.45	9	7730
10:51:10	39.75	39.80	39.75	+0.45	1	7721
10:51:06	39.75	39.80	39.75	+0.45	1	7720
10:50:37	39.75	39.80	39.80	+0.50	1	7719
10:50:25	39.75	39.80	39.75	+0.45	1	7718
10:50:19	39.75	39.80	39.75	+0.45	2	7717
10:50:00	39.75	39.80	39.75	+0.45	1	7715
10:49:56	39.75	39.80	39.75	+0.45	1	7714
10:49:52	39.75	39.80	39.75	+0.45	1	7713
10:49:44	39.75	39.80	39.75	+0.45	1	7712
10:49:42	39.75	39.80	39.75	+0.45	1	7711
10:49:40	39.75	39.80	39.75	+0.45	1	7710
10:49:38	39.75	39.80	39.75	+0.45	1	7709
10:49:33	39.75	39.80	39.75	+0.45	9	7708
10:49:11	39.75	39.80	39.75	+0.45	2	7699
10:48:55	39.75	39.80	39.75	+0.45	1	7697
10:48:48	39.75	39.80	39.75	+0.45	1	7696
10:48:44	39.75	39.80	39.75	+0.45	1	7695
10:48:40	39.75	39.80	39.75	+0.45	1	7694
10:48:38	39.75	39.80	39.75	+0.45	1	7693
10:48:34	39.75	39.80	39.75	+0.45	1	7692
10:48:32	39.75	39.80	39.75	+0.45	1	7691
10:48:28	39.80	39.85	39.80	+0.50	1	7690
10:48:27	39.80	39.85	39.80	+0.50	1	7689
10:48:27	39.80	39.85	39.80	+0.50	1	7688
10:48:27	39.80	39.85	39.80	+0.50	3	7687
10:48:26	39.80	39.85	39.80	+0.50	5	7684
10:48:25	39.80	39.85	39.80	+0.50	11	7679
10:48:24	39.80	39.85	39.80	+0.50	2	7668
10:48:22	39.80	39.85	39.80	+0.50	2	7666
10:48:20	39.80	39.85	39.80	+0.50	2	7664
10:48:15	39.80	39.85	39.85	+0.55	1	7662
10:48:14	39.80	39.85	39.80	+0.50	1	7661
10:48:06	39.80	39.85	39.80	+0.50	2	7660
10:47:50	39.80	39.85	39.80	+0.50	1	7658
10:47:46	39.80	39.85	39.80	+0.50	5	7657
10:47:32	39.80	39.85	39.80	+0.50	6	7652
10:47:32	39.75	39.80	39.80	+0.50	2	7646
10:47:32	39.75	39.85	39.85	+0.55	8	7644
10:47:32	39.75	39.80	39.85	+0.55	6	7636
10:47:32	39.75	39.80	39.80	+0.50	4	7630
10:47:32	39.80	39.85	39.80	+0.50	82	7626
10:47:21	39.80	39.85	39.80	+0.50	3	7544
10:46:25	39.80	39.85	39.80	+0.50	1	7541
10:45:48	39.80	39.85	39.85	+0.55	5	7540
10:45:46	39.80	39.85	39.80	+0.50	1	7535
10:45:34	39.80	39.85	39.80	+0.50	5	7534
10:45:24	39.80	39.85	39.85	+0.55	1	7529
10:44:58	39.80	39.85	39.80	+0.50	6	7528
10:44:55	39.80	39.85	39.80	+0.50	32	7522
10:44:53	39.80	39.85	39.80	+0.50	11	7490
10:44:44	39.80	39.85	39.80	+0.50	1	7479
10:44:20	39.80	39.85	39.80	+0.50	1	7478
10:43:37	39.75	39.80	39.80	+0.50	1	7477
10:43:36	39.75	39.80	39.80	+0.50	1	7476
10:43:36	39.75	39.80	39.80	+0.50	1	7475
10:43:36	39.80	39.85	39.80	+0.50	99	7474
10:42:49	39.80	39.85	39.85	+0.55	1	7375
10:42:39	39.75	39.80	39.80	+0.50	1	7374
10:42:39	39.75	39.80	39.80	+0.50	2	7373
10:42:39	39.75	39.80	39.80	+0.50	1	7371
10:42:39	39.80	39.85	39.80	+0.50	4	7370
10:42:39	39.80	39.85	39.80	+0.50	1	7366
10:42:39	39.80	39.85	39.80	+0.50	314	7365
10:42:20	39.80	39.85	39.85	+0.55	3	7051
10:42:06	39.80	39.85	39.80	+0.50	1	7048
10:41:59	39.80	39.85	39.85	+0.55	1	7047
10:41:57	39.80	39.85	39.85	+0.55	3	7046
10:41:53	39.80	39.85	39.80	+0.50	5	7043
10:41:10	39.80	39.85	39.85	+0.55	2	7038
10:40:37	39.80	39.85	39.85	+0.55	3	7036
10:40:36	39.80	39.85	39.85	+0.55	1	7033
10:40:14	39.80	39.85	39.85	+0.55	3	7032
10:40:10	39.80	39.85	39.85	+0.55	1	7029
10:40:00	39.80	39.85	39.85	+0.55	1	7028
10:39:55	39.80	39.85	39.85	+0.55	1	7027
10:39:51	39.80	39.85	39.85	+0.55	1	7026
10:39:49	39.80	39.85	39.85	+0.55	1	7025
10:39:21	39.80	39.85	39.85	+0.55	1	7024
10:39:04	39.80	39.85	39.85	+0.55	3	7023
10:38:53	39.80	39.85	39.85	+0.55	1	7020
10:38:42	39.80	39.85	39.85	+0.55	2	7019
10:38:29	39.80	39.85	39.85	+0.55	1	7017
10:38:17	39.80	39.85	39.85	+0.55	3	7016
10:38:09	39.80	39.85	39.85	+0.55	1	7013
10:37:50	39.80	39.85	39.85	+0.55	1	7012
10:37:49	39.80	39.85	39.85	+0.55	1	7011
10:37:27	39.80	39.85	39.85	+0.55	1	7010
10:37:09	39.80	39.85	39.80	+0.50	1	7009
10:36:56	39.80	39.85	39.85	+0.55	5	7008
10:36:30	39.80	39.85	39.85	+0.55	1	7003
10:36:26	39.75	39.85	39.85	+0.55	20	7002
10:36:25	39.75	39.85	39.85	+0.55	5	6982
10:36:15	39.75	39.85	39.85	+0.55	3	6977
10:36:13	39.75	39.85	39.85	+0.55	3	6974
10:36:11	39.75	39.85	39.85	+0.55	1	6971
10:36:07	39.75	39.80	39.80	+0.50	1	6970
10:36:03	39.75	39.80	39.80	+0.50	5	6969
10:36:02	39.75	39.80	39.80	+0.50	1	6964
10:35:33	39.75	39.80	39.80	+0.50	1	6963
10:35:24	39.75	39.80	39.80	+0.50	20	6962
10:35:24	39.75	39.80	39.80	+0.50	10	6942
10:35:13	39.75	39.80	39.80	+0.50	10	6932
10:35:00	39.75	39.80	39.80	+0.50	1	6922
10:34:57	39.75	39.80	39.80	+0.50	1	6921
10:34:45	39.75	39.80	39.80	+0.50	11	6920
10:34:25	39.75	39.80	39.80	+0.50	1	6909
10:34:05	39.75	39.80	39.80	+0.50	1	6908
10:33:49	39.75	39.80	39.80	+0.50	1	6907
10:33:44	39.75	39.80	39.80	+0.50	16	6906
10:33:44	39.75	39.80	39.75	+0.45	3	6890
10:33:40	39.75	39.80	39.75	+0.45	1	6887
10:33:36	39.75	39.80	39.75	+0.45	1	6886
10:33:13	39.75	39.80	39.80	+0.50	1	6885
10:32:48	39.75	39.80	39.75	+0.45	1	6884
10:32:34	39.75	39.80	39.75	+0.45	1	6883
10:32:02	39.75	39.80	39.75	+0.45	1	6882
10:31:58	39.75	39.80	39.75	+0.45	1	6881
10:31:33	39.75	39.85	39.75	+0.45	2	6880
10:31:30	39.75	39.85	39.75	+0.45	3	6878
10:31:08	39.75	39.80	39.80	+0.50	1	6875
10:30:53	39.75	39.80	39.80	+0.50	5	6874
10:30:50	39.75	39.80	39.80	+0.50	5	6869
10:30:49	39.75	39.80	39.80	+0.50	10	6864
10:30:47	39.75	39.80	39.75	+0.45	1	6854
10:30:34	39.75	39.80	39.75	+0.45	1	6853
10:30:22	39.75	39.80	39.75	+0.45	1	6852
10:30:18	39.75	39.80	39.75	+0.45	1	6851
10:30:12	39.75	39.80	39.75	+0.45	1	6850
10:30:09	39.75	39.80	39.80	+0.50	7	6849
10:30:01	39.75	39.80	39.80	+0.50	1	6842
10:30:00	39.75	39.80	39.80	+0.50	1	6841
10:30:00	39.75	39.80	39.75	+0.45	1	6840
10:29:58	39.75	39.80	39.75	+0.45	1	6839
10:29:50	39.75	39.80	39.75	+0.45	1	6838
10:29:48	39.75	39.80	39.80	+0.50	1	6837
10:29:48	39.75	39.80	39.75	+0.45	1	6836
10:29:46	39.75	39.80	39.75	+0.45	1	6835
10:29:43	39.75	39.80	39.80	+0.50	1	6834
10:29:42	39.75	39.80	39.75	+0.45	7	6833
10:29:42	39.75	39.80	39.75	+0.45	1	6826
10:29:14	39.75	39.80	39.75	+0.45	1	6825
10:28:54	39.75	39.80	39.75	+0.45	2	6824
10:28:52	39.75	39.80	39.75	+0.45	1	6822
10:28:52	39.75	39.80	39.75	+0.45	2	6821
10:28:48	39.75	39.80	39.75	+0.45	2	6819
10:28:44	39.75	39.80	39.75	+0.45	2	6817
10:28:42	39.75	39.80	39.75	+0.45	2	6815
10:28:41	39.75	39.80	39.80	+0.50	1	6813
10:28:40	39.75	39.80	39.75	+0.45	1	6812
10:28:38	39.75	39.80	39.75	+0.45	1	6811
10:28:32	39.75	39.80	39.75	+0.45	2	6810
10:28:30	39.75	39.80	39.75	+0.45	2	6808
10:28:28	39.75	39.80	39.75	+0.45	2	6806
10:28:24	39.75	39.80	39.75	+0.45	2	6804
10:28:22	39.75	39.80	39.75	+0.45	1	6802
10:28:20	39.75	39.80	39.75	+0.45	3	6801
10:28:18	39.75	39.80	39.75	+0.45	1	6798
10:28:16	39.75	39.80	39.75	+0.45	8	6797
10:27:59	39.75	39.80	39.75	+0.45	2	6789
10:27:34	39.75	39.80	39.80	+0.50	8	6787
10:27:34	39.75	39.80	39.75	+0.45	6	6779
10:27:34	39.75	39.80	39.80	+0.50	6	6773
10:27:22	39.75	39.85	39.85	+0.55	1	6767
10:27:15	39.75	39.80	39.80	+0.50	1	6766
10:26:56	39.75	39.80	39.80	+0.50	6	6765
10:26:55	39.75	39.80	39.80	+0.50	1	6759
10:26:49	39.75	39.80	39.80	+0.50	1	6758
10:26:41	39.75	39.80	39.80	+0.50	1	6757
10:26:38	39.75	39.80	39.80	+0.50	1	6756
10:26:32	39.75	39.80	39.80	+0.50	1	6755
10:26:23	39.75	39.80	39.80	+0.50	1	6754
10:26:22	39.75	39.80	39.80	+0.50	1	6753
10:26:20	39.75	39.80	39.80	+0.50	1	6752
10:26:14	39.75	39.80	39.80	+0.50	1	6751
10:26:03	39.75	39.80	39.80	+0.50	2	6750
10:26:03	39.75	39.80	39.80	+0.50	8	6748
10:25:58	39.75	39.80	39.80	+0.50	1	6740
10:25:50	39.75	39.80	39.80	+0.50	1	6739
10:25:42	39.75	39.80	39.80	+0.50	11	6738
10:25:42	39.75	39.80	39.80	+0.50	4	6727
10:25:41	39.75	39.80	39.80	+0.50	1	6723
10:25:07	39.75	39.80	39.80	+0.50	1	6722
10:24:50	39.75	39.80	39.80	+0.50	4	6721
10:24:38	39.70	39.80	39.80	+0.50	1	6717
10:24:36	39.70	39.75	39.75	+0.45	1	6716
10:24:36	39.70	39.75	39.75	+0.45	127	6715
10:24:36	39.70	39.75	39.75	+0.45	5	6588
10:24:36	39.70	39.75	39.75	+0.45	5	6583
10:24:36	39.70	39.75	39.75	+0.45	27	6578
10:24:29	39.70	39.75	39.75	+0.45	1	6551
10:23:15	39.70	39.75	39.70	+0.40	4	6550
10:22:40	39.70	39.75	39.70	+0.40	1	6546
10:22:18	39.70	39.75	39.70	+0.40	1	6545
10:21:51	39.70	39.75	39.70	+0.40	1	6544
10:21:35	39.70	39.75	39.70	+0.40	1	6543
10:21:32	39.70	39.75	39.75	+0.45	2	6542
10:21:31	39.70	39.75	39.75	+0.45	1	6540
10:21:22	39.70	39.75	39.75	+0.45	1	6539
10:21:14	39.70	39.75	39.70	+0.40	2	6538
10:20:59	39.65	39.70	39.70	+0.40	1	6536
10:20:53	39.65	39.70	39.70	+0.40	1	6535
10:20:48	39.65	39.75	39.65	+0.35	1	6534
10:20:44	39.65	39.70	39.70	+0.40	20	6533
10:20:37	39.65	39.75	39.65	+0.35	6	6513
10:20:29	39.65	39.75	39.75	+0.45	6	6507
10:20:29	39.65	39.70	39.70	+0.40	10	6501
10:20:29	39.65	39.70	39.70	+0.40	6	6491
10:20:29	39.70	39.75	39.70	+0.40	84	6485
10:20:28	39.70	39.75	39.70	+0.40	1	6401
10:20:17	39.70	39.75	39.70	+0.40	4	6400
10:20:13	39.70	39.75	39.75	+0.45	6	6396
10:20:13	39.70	39.75	39.70	+0.40	1	6390
10:20:13	39.65	39.70	39.70	+0.40	100	6389
10:20:00	39.65	39.70	39.70	+0.40	1	6289
10:19:59	39.65	39.70	39.70	+0.40	1	6288
10:19:51	39.65	39.75	39.65	+0.35	6	6287
10:19:41	39.70	39.75	39.65	+0.35	15	6281
10:19:41	39.70	39.75	39.70	+0.40	85	6266
10:19:39	39.70	39.75	39.70	+0.40	2	6181
10:19:34	39.70	39.75	39.70	+0.40	67	6179
10:19:15	39.70	39.75	39.75	+0.45	1	6112
10:18:55	39.70	39.75	39.75	+0.45	1	6111
10:18:32	39.70	39.75	39.70	+0.40	3	6110
10:18:25	39.70	39.75	39.70	+0.40	1	6107
10:18:21	39.70	39.75	39.70	+0.40	1	6106
10:18:17	39.70	39.75	39.70	+0.40	1	6105
10:18:17	39.70	39.75	39.70	+0.40	7	6104
10:18:03	39.70	39.75	39.70	+0.40	1	6097
10:17:35	39.70	39.75	39.70	+0.40	1	6096
10:17:22	39.70	39.75	39.70	+0.40	3	6095
10:17:14	39.70	39.75	39.70	+0.40	1	6092
10:17:04	39.70	39.75	39.70	+0.40	1	6091
10:16:58	39.70	39.75	39.70	+0.40	7	6090
10:16:32	39.70	39.75	39.70	+0.40	4	6083
10:16:32	39.70	39.75	39.70	+0.40	5	6079
10:16:19	39.70	39.75	39.70	+0.40	5	6074
10:16:01	39.70	39.75	39.70	+0.40	1	6069
10:15:50	39.70	39.75	39.75	+0.45	16	6068
10:15:41	39.70	39.80	39.70	+0.40	6	6052
10:15:33	39.70	39.80	39.80	+0.50	16	6046
10:15:33	39.80	39.85	39.80	+0.50	4	6030
10:15:33	39.80	39.85	39.80	+0.50	1	6026
10:15:33	39.80	39.85	39.80	+0.50	15	6025
10:15:33	39.80	39.85	39.80	+0.50	2	6010
10:15:33	39.70	39.80	39.80	+0.50	2	6008
10:15:33	39.80	39.85	39.70	+0.40	6	6006
10:15:33	39.80	39.85	39.75	+0.45	81	6000
10:15:33	39.80	39.85	39.80	+0.50	13	5919
10:15:32	39.80	39.85	39.80	+0.50	8	5906
10:15:29	39.80	39.85	39.80	+0.50	1	5898
10:15:29	39.80	39.85	39.80	+0.50	1	5897
10:15:29	39.75	39.80	39.80	+0.50	5	5896
10:15:29	39.80	39.85	39.80	+0.50	19	5891
10:15:29	39.80	39.85	39.80	+0.50	5	5872
10:15:29	39.80	39.85	39.80	+0.50	100	5867
10:15:28	39.80	39.85	39.85	+0.55	23	5767
10:15:27	39.80	39.85	39.80	+0.50	3	5744
10:15:25	39.80	39.85	39.80	+0.50	4	5741
10:15:05	39.80	39.85	39.80	+0.50	1	5737
10:15:01	39.80	39.85	39.85	+0.55	2	5736
10:14:51	39.80	39.85	39.80	+0.50	5	5734
10:14:19	39.80	39.85	39.80	+0.50	1	5729
10:14:17	39.80	39.85	39.80	+0.50	8	5728
10:14:14	39.80	39.85	39.80	+0.50	6	5720
10:14:13	39.80	39.85	39.80	+0.50	1	5714
10:14:03	39.80	39.85	39.85	+0.55	2	5713
10:14:01	39.80	39.85	39.85	+0.55	1	5711
10:13:53	39.80	39.85	39.80	+0.50	1	5710
10:13:51	39.80	39.85	39.80	+0.50	3	5709
10:13:46	39.80	39.85	39.80	+0.50	4	5706
10:13:35	39.80	39.85	39.80	+0.50	2	5702
10:13:34	39.80	39.85	39.80	+0.50	3	5700
10:13:27	39.80	39.85	39.80	+0.50	10	5697
10:13:24	39.80	39.85	39.80	+0.50	1	5687
10:13:24	39.80	39.85	39.80	+0.50	1	5686
10:13:19	39.80	39.85	39.80	+0.50	1	5685
10:13:14	39.80	39.85	39.80	+0.50	3	5684
10:12:50	39.80	39.85	39.80	+0.50	1	5681
10:12:48	39.80	39.85	39.80	+0.50	5	5680
10:12:28	39.80	39.85	39.80	+0.50	3	5675
10:12:27	39.80	39.85	39.80	+0.50	1	5672
10:12:26	39.80	39.85	39.80	+0.50	1	5671
10:12:20	39.80	39.85	39.80	+0.50	1	5670
10:12:12	39.80	39.85	39.80	+0.50	1	5669
10:12:11	39.80	39.85	39.80	+0.50	2	5668
10:12:08	39.80	39.85	39.80	+0.50	4	5666
10:11:27	39.80	39.85	39.80	+0.50	2	5662
10:11:18	39.80	39.85	39.80	+0.50	1	5660
10:11:07	39.80	39.85	39.80	+0.50	1	5659
10:11:07	39.80	39.85	39.80	+0.50	1	5658
10:10:59	39.80	39.85	39.80	+0.50	1	5657
10:10:57	39.80	39.85	39.80	+0.50	2	5656
10:10:52	39.80	39.85	39.85	+0.55	2	5654
10:10:51	39.80	39.85	39.80	+0.50	1	5652
10:10:45	39.80	39.85	39.80	+0.50	1	5651
10:10:45	39.80	39.85	39.80	+0.50	4	5650
10:10:41	39.80	39.85	39.80	+0.50	2	5646
10:10:37	39.80	39.85	39.80	+0.50	1	5644
10:10:36	39.80	39.85	39.80	+0.50	1	5643
10:10:35	39.80	39.85	39.80	+0.50	9	5642
10:10:35	39.80	39.85	39.80	+0.50	1	5633
10:10:32	39.80	39.85	39.80	+0.50	1	5632
10:10:31	39.80	39.85	39.80	+0.50	3	5631
10:10:26	39.80	39.85	39.80	+0.50	3	5628
10:10:24	39.80	39.85	39.80	+0.50	1	5625
10:10:21	39.80	39.85	39.80	+0.50	5	5624
10:10:20	39.80	39.85	39.80	+0.50	1	5619
10:10:16	39.80	39.85	39.80	+0.50	2	5618
10:10:14	39.80	39.85	39.80	+0.50	1	5616
10:10:12	39.80	39.85	39.80	+0.50	1	5615
10:10:10	39.80	39.85	39.80	+0.50	15	5614
10:10:06	39.80	39.85	39.80	+0.50	1	5599
10:09:55	39.80	39.85	39.80	+0.50	1	5598
10:09:45	39.80	39.85	39.80	+0.50	10	5597
10:09:36	39.80	39.85	39.80	+0.50	1	5587
10:09:23	39.80	39.85	39.80	+0.50	5	5586
10:09:19	39.80	39.85	39.80	+0.50	1	5581
10:09:19	39.80	39.85	39.80	+0.50	1	5580
10:09:13	39.80	39.85	39.80	+0.50	1	5579
10:09:08	39.80	39.85	39.85	+0.55	1	5578
10:08:53	39.80	39.85	39.80	+0.50	1	5577
10:08:51	39.80	39.85	39.80	+0.50	1	5576
10:08:48	39.80	39.85	39.85	+0.55	1	5575
10:08:47	39.80	39.85	39.80	+0.50	1	5574
10:08:47	39.80	39.85	39.80	+0.50	5	5573
10:08:36	39.80	39.85	39.80	+0.50	1	5568
10:08:28	39.80	39.85	39.80	+0.50	5	5567
10:08:15	39.80	39.85	39.80	+0.50	1	5562
10:07:55	39.80	39.85	39.80	+0.50	1	5561
10:07:37	39.80	39.85	39.80	+0.50	1	5560
10:07:23	39.80	39.85	39.80	+0.50	2	5559
10:07:18	39.80	39.85	39.80	+0.50	1	5557
10:07:05	39.80	39.85	39.80	+0.50	5	5556
10:07:05	39.80	39.85	39.80	+0.50	2	5551
10:07:04	39.80	39.85	39.80	+0.50	2	5549
10:07:02	39.80	39.85	39.80	+0.50	1	5547
10:06:59	39.80	39.85	39.80	+0.50	1	5546
10:06:34	39.80	39.85	39.80	+0.50	2	5545
10:06:33	39.80	39.85	39.80	+0.50	1	5543
10:06:24	39.80	39.85	39.80	+0.50	1	5542
10:06:23	39.80	39.85	39.80	+0.50	1	5541
10:06:22	39.80	39.85	39.80	+0.50	1	5540
10:05:54	39.80	39.85	39.80	+0.50	5	5539
10:05:54	39.80	39.85	39.80	+0.50	25	5534
10:05:53	39.80	39.85	39.80	+0.50	1	5509
10:05:52	39.80	39.85	39.80	+0.50	5	5508
10:05:43	39.80	39.85	39.80	+0.50	1	5503
10:05:38	39.80	39.85	39.80	+0.50	15	5502
10:05:32	39.80	39.85	39.80	+0.50	3	5487
10:05:32	39.80	39.85	39.80	+0.50	11	5484
10:05:23	39.80	39.85	39.80	+0.50	1	5473
10:05:04	39.80	39.85	39.80	+0.50	1	5472
10:05:01	39.80	39.85	39.80	+0.50	1	5471
10:04:42	39.80	39.85	39.80	+0.50	1	5470
10:04:39	39.80	39.85	39.80	+0.50	5	5469
10:04:37	39.80	39.85	39.80	+0.50	1	5464
10:04:31	39.80	39.85	39.80	+0.50	3	5463
10:04:24	39.80	39.85	39.80	+0.50	1	5460
10:04:22	39.80	39.85	39.80	+0.50	1	5459
10:04:14	39.80	39.85	39.80	+0.50	11	5458
10:04:12	39.80	39.85	39.80	+0.50	1	5447
10:04:06	39.80	39.85	39.80	+0.50	1	5446
10:03:55	39.80	39.85	39.80	+0.50	1	5445
10:03:54	39.80	39.85	39.80	+0.50	1	5444
10:03:53	39.80	39.85	39.80	+0.50	1	5443
10:03:34	39.80	39.85	39.80	+0.50	1	5442
10:03:34	39.80	39.85	39.85	+0.55	1	5441
10:03:33	39.80	39.85	39.80	+0.50	1	5440
10:03:24	39.80	39.85	39.80	+0.50	1	5439
10:03:14	39.80	39.85	39.80	+0.50	1	5438
10:03:05	39.80	39.85	39.80	+0.50	1	5437
10:03:02	39.80	39.85	39.80	+0.50	2	5436
10:03:00	39.80	39.85	39.80	+0.50	1	5434
10:02:57	39.80	39.85	39.80	+0.50	110	5433
10:02:48	39.80	39.85	39.80	+0.50	2	5323
10:02:45	39.80	39.85	39.80	+0.50	1	5321
10:02:26	39.80	39.85	39.80	+0.50	1	5320
10:02:18	39.80	39.85	39.80	+0.50	2	5319
10:02:17	39.80	39.85	39.80	+0.50	1	5317
10:02:15	39.80	39.85	39.80	+0.50	1	5316
10:02:14	39.80	39.85	39.80	+0.50	1	5315
10:01:57	39.80	39.85	39.80	+0.50	1	5314
10:01:55	39.80	39.85	39.80	+0.50	1	5313
10:01:38	39.80	39.85	39.80	+0.50	1	5312
10:01:37	39.80	39.85	39.80	+0.50	8	5311
10:01:32	39.80	39.85	39.85	+0.55	3	5303
10:01:31	39.80	39.85	39.85	+0.55	1	5300
10:01:31	39.80	39.85	39.85	+0.55	1	5299
10:01:30	39.80	39.85	39.85	+0.55	1	5298
10:01:24	39.80	39.85	39.85	+0.55	7	5297
10:01:24	39.80	39.85	39.85	+0.55	1	5290
10:01:24	39.80	39.85	39.85	+0.55	39	5289
10:01:24	39.80	39.85	39.85	+0.55	3	5250
10:01:17	39.80	39.90	39.90	+0.60	3	5247
10:01:16	39.80	39.90	39.80	+0.50	13	5244
10:01:16	39.80	39.85	39.85	+0.55	50	5231
10:01:16	39.80	39.90	39.80	+0.50	1	5181
10:01:10	39.85	39.95	39.80	+0.50	23	5180
10:01:10	39.85	39.95	39.85	+0.55	27	5157
10:01:07	39.85	39.95	39.85	+0.55	1	5130
10:00:59	39.85	39.90	39.90	+0.60	1	5129
10:00:59	39.85	39.90	39.90	+0.60	2	5128
10:00:59	39.85	39.90	39.90	+0.60	1	5126
10:00:59	39.90	39.95	39.85	+0.55	40	5125
10:00:59	39.90	39.95	39.90	+0.60	60	5085
10:00:57	39.95	40.00	39.95	+0.65	9	5025
10:00:57	39.95	40.00	39.95	+0.65	2	5016
10:00:54	39.95	40.00	39.95	+0.65	100	5014
10:00:53	39.95	40.00	39.95	+0.65	65	4914
10:00:51	39.95	40.00	39.95	+0.65	2	4849
10:00:51	39.95	40.00	39.95	+0.65	150	4847
10:00:50	39.95	40.00	40.00	+0.70	8	4697
10:00:49	39.95	40.00	39.95	+0.65	1	4689
10:00:49	39.95	40.00	39.95	+0.65	1	4688
10:00:49	39.95	40.00	39.95	+0.65	1	4687
10:00:44	39.95	40.00	40.00	+0.70	7	4686
10:00:43	39.95	40.00	39.95	+0.65	1	4679
10:00:38	39.95	40.00	39.95	+0.65	1	4678
10:00:38	39.95	40.00	40.00	+0.70	7	4677
10:00:32	39.95	40.00	40.00	+0.70	7	4670
10:00:29	39.95	40.00	39.95	+0.65	1	4663
10:00:26	39.95	40.00	40.00	+0.70	7	4662
10:00:25	39.95	40.00	40.00	+0.70	3	4655
10:00:22	39.95	40.00	39.95	+0.65	1	4652
10:00:20	39.95	40.00	40.00	+0.70	8	4651
10:00:14	39.95	40.00	40.00	+0.70	7	4643
10:00:14	39.95	40.00	39.95	+0.65	1	4636
10:00:08	39.95	40.00	40.00	+0.70	8	4635
10:00:05	39.95	40.00	39.95	+0.65	8	4627
10:00:04	39.95	40.00	39.95	+0.65	1	4619
10:00:03	39.95	40.00	39.95	+0.65	1	4618
10:00:02	39.95	40.00	40.00	+0.70	7	4617
10:00:01	39.95	40.00	40.00	+0.70	1	4610
10:00:00	39.95	40.00	40.00	+0.70	1	4609
09:59:56	39.95	40.00	39.95	+0.65	26	4608
09:59:56	39.95	40.00	40.00	+0.70	2	4582
09:59:56	39.95	40.00	40.00	+0.70	7	4580
09:59:55	39.95	40.00	39.95	+0.65	1	4573
09:59:50	39.90	39.95	39.95	+0.65	85	4572
09:59:50	39.90	39.95	39.95	+0.65	351	4487
09:59:50	39.85	39.90	39.90	+0.60	220	4136
09:59:50	39.85	39.90	39.90	+0.60	32	3916
09:59:50	39.85	39.90	39.90	+0.60	9	3884
09:59:50	39.85	39.90	39.90	+0.60	21	3875
09:59:50	39.85	39.90	39.90	+0.60	7	3854
09:59:39	39.85	39.90	39.85	+0.55	1	3847
09:59:32	39.85	39.90	39.90	+0.60	1	3846
09:59:32	39.85	39.90	39.90	+0.60	1	3845
09:59:31	39.85	39.90	39.85	+0.55	11	3844
09:59:30	39.85	39.90	39.90	+0.60	1	3833
09:59:30	39.85	39.90	39.85	+0.55	2	3832
09:59:28	39.85	39.90	39.90	+0.60	41	3830
09:59:28	39.85	39.90	39.90	+0.60	1	3789
09:59:28	39.85	39.90	39.90	+0.60	24	3788
09:59:26	39.85	39.90	39.85	+0.55	3	3764
09:59:26	39.85	39.90	39.90	+0.60	2	3761
09:59:23	39.85	39.90	39.90	+0.60	1	3759
09:59:21	39.85	39.90	39.90	+0.60	1	3758
09:59:06	39.85	39.90	39.90	+0.60	1	3757
09:59:04	39.85	39.90	39.90	+0.60	2	3756
09:59:04	39.85	39.90	39.90	+0.60	7	3754
09:59:02	39.85	39.90	39.90	+0.60	5	3747
09:58:55	39.85	39.90	39.85	+0.55	1	3742
09:58:51	39.85	39.90	39.85	+0.55	1	3741
09:58:51	39.85	39.90	39.85	+0.55	2	3740
09:58:47	39.85	39.90	39.90	+0.60	7	3738
09:58:35	39.85	39.90	39.90	+0.60	1	3731
09:58:30	39.85	39.90	39.90	+0.60	7	3730
09:58:25	39.85	39.90	39.90	+0.60	4	3723
09:58:23	39.85	39.90	39.90	+0.60	1	3719
09:58:23	39.85	39.90	39.85	+0.55	4	3718
09:58:23	39.85	39.90	39.85	+0.55	13	3714
09:58:21	39.85	39.90	39.90	+0.60	95	3701
09:58:19	39.85	39.90	39.90	+0.60	1	3606
09:58:13	39.85	39.90	39.90	+0.60	1	3605
09:58:05	39.85	39.90	39.85	+0.55	3	3604
09:57:53	39.85	39.90	39.90	+0.60	1	3601
09:57:37	39.85	39.90	39.90	+0.60	3	3600
09:57:34	39.85	39.90	39.85	+0.55	1	3597
09:57:32	39.85	39.90	39.90	+0.60	3	3596
09:57:31	39.85	39.90	39.90	+0.60	1	3593
09:57:09	39.85	39.90	39.85	+0.55	1	3592
09:57:01	39.85	39.90	39.90	+0.60	1	3591
09:56:57	39.85	39.90	39.90	+0.60	7	3590
09:56:56	39.85	39.90	39.90	+0.60	3	3583
09:56:38	39.85	39.90	39.85	+0.55	2	3580
09:56:36	39.85	39.90	39.85	+0.55	5	3578
09:56:33	39.85	39.90	39.90	+0.60	3	3573
09:56:31	39.85	39.90	39.85	+0.55	2	3570
09:56:29	39.85	39.90	39.90	+0.60	1	3568
09:56:10	39.85	39.90	39.90	+0.60	1	3567
09:56:09	39.85	39.90	39.90	+0.60	4	3566
09:56:04	39.85	39.90	39.90	+0.60	1	3562
09:56:00	39.85	39.90	39.90	+0.60	2	3561
09:55:54	39.85	39.90	39.85	+0.55	1	3559
09:55:53	39.85	39.90	39.90	+0.60	4	3558
09:55:53	39.85	39.90	39.85	+0.55	1	3554
09:55:28	39.85	39.90	39.90	+0.60	3	3553
09:55:26	39.85	39.90	39.85	+0.55	11	3550
09:55:07	39.85	39.90	39.90	+0.60	7	3539
09:55:05	39.85	39.90	39.85	+0.55	1	3532
09:55:04	39.85	39.90	39.85	+0.55	5	3531
09:54:56	39.85	39.90	39.85	+0.55	1	3526
09:54:22	39.85	39.90	39.85	+0.55	1	3525
09:54:06	39.85	39.90	39.85	+0.55	1	3524
09:53:43	39.85	39.90	39.90	+0.60	3	3523
09:53:42	39.85	39.90	39.90	+0.60	6	3520
09:53:34	39.85	39.90	39.90	+0.60	4	3514
09:53:33	39.85	39.90	39.90	+0.60	1	3510
09:53:11	39.85	39.90	39.90	+0.60	2	3509
09:53:11	39.85	39.90	39.90	+0.60	4	3507
09:53:09	39.85	39.90	39.90	+0.60	7	3503
09:53:07	39.85	39.90	39.90	+0.60	17	3496
09:53:06	39.85	39.90	39.90	+0.60	1	3479
09:52:57	39.85	39.90	39.90	+0.60	1	3478
09:52:44	39.80	39.90	39.80	+0.50	2	3477
09:52:38	39.80	39.90	39.90	+0.60	2	3475
09:52:24	39.80	39.90	39.80	+0.50	1	3473
09:52:11	39.80	39.85	39.85	+0.55	1	3472
09:52:05	39.80	39.90	39.90	+0.60	15	3471
09:52:05	39.80	39.85	39.85	+0.55	5	3456
09:51:59	39.80	39.85	39.85	+0.55	2	3451
09:51:59	39.80	39.85	39.85	+0.55	36	3449
09:51:48	39.80	39.85	39.85	+0.55	7	3413
09:51:46	39.80	39.85	39.85	+0.55	1	3406
09:51:35	39.80	39.85	39.85	+0.55	1	3405
09:51:32	39.80	39.85	39.85	+0.55	5	3404
09:51:32	39.80	39.85	39.85	+0.55	27	3399
09:51:31	39.80	39.85	39.85	+0.55	7	3372
09:51:18	39.80	39.85	39.85	+0.55	5	3365
09:51:18	39.80	39.85	39.85	+0.55	38	3360
09:51:15	39.80	39.85	39.80	+0.50	1	3322
09:51:13	39.80	39.85	39.80	+0.50	1	3321
09:51:11	39.80	39.85	39.85	+0.55	7	3320
09:51:04	39.80	39.85	39.85	+0.55	1	3313
09:50:55	39.80	39.85	39.85	+0.55	7	3312
09:50:50	39.80	39.85	39.85	+0.55	1	3305
09:50:48	39.80	39.85	39.80	+0.50	1	3304
09:50:47	39.80	39.85	39.85	+0.55	7	3303
09:50:39	39.80	39.85	39.80	+0.50	1	3296
09:50:39	39.80	39.85	39.80	+0.50	1	3295
09:50:39	39.80	39.85	39.85	+0.55	7	3294
09:50:36	39.80	39.85	39.80	+0.50	2	3287
09:50:36	39.80	39.85	39.85	+0.55	1	3285
09:50:31	39.80	39.85	39.85	+0.55	7	3284
09:50:23	39.80	39.85	39.85	+0.55	7	3277
09:50:10	39.80	39.85	39.80	+0.50	1	3270
09:50:07	39.80	39.85	39.80	+0.50	1	3269
09:50:07	39.80	39.85	39.85	+0.55	4	3268
09:50:04	39.80	39.85	39.80	+0.50	9	3264
09:50:02	39.80	39.85	39.80	+0.50	5	3255
09:50:00	39.80	39.85	39.85	+0.55	1	3250
09:49:59	39.80	39.85	39.85	+0.55	56	3249
09:49:58	39.80	39.85	39.85	+0.55	1	3193
09:49:58	39.80	39.85	39.85	+0.55	83	3192
09:49:56	39.75	39.80	39.80	+0.50	2	3109
09:49:56	39.75	39.80	39.80	+0.50	5	3107
09:49:56	39.75	39.80	39.80	+0.50	3	3102
09:49:56	39.75	39.80	39.80	+0.50	5	3099
09:49:56	39.75	39.80	39.80	+0.50	264	3094
09:49:56	39.70	39.80	39.80	+0.50	19	2830
09:49:46	39.70	39.75	39.75	+0.45	1	2811
09:49:44	39.70	39.80	39.80	+0.50	1	2810
09:49:41	39.70	39.80	39.80	+0.50	1	2809
09:49:33	39.70	39.80	39.80	+0.50	1	2808
09:49:24	39.70	39.75	39.75	+0.45	107	2807
09:49:17	39.70	39.75	39.75	+0.45	1	2700
09:48:42	39.70	39.75	39.75	+0.45	1	2699
09:48:17	39.70	39.75	39.75	+0.45	3	2698
09:48:13	39.70	39.75	39.70	+0.40	1	2695
09:48:09	39.70	39.75	39.75	+0.45	1	2694
09:48:07	39.70	39.75	39.75	+0.45	14	2693
09:47:53	39.70	39.75	39.75	+0.45	10	2679
09:47:52	39.70	39.75	39.75	+0.45	1	2669
09:47:45	39.70	39.75	39.70	+0.40	1	2668
09:47:44	39.70	39.75	39.70	+0.40	1	2667
09:47:44	39.70	39.75	39.70	+0.40	10	2666
09:47:38	39.70	39.75	39.70	+0.40	6	2656
09:47:20	39.70	39.75	39.75	+0.45	3	2650
09:47:18	39.70	39.75	39.75	+0.45	1	2647
09:47:15	39.70	39.75	39.70	+0.40	2	2646
09:47:15	39.70	39.75	39.70	+0.40	2	2644
09:47:15	39.70	39.75	39.75	+0.45	3	2642
09:47:13	39.70	39.75	39.70	+0.40	30	2639
09:47:02	39.70	39.75	39.70	+0.40	1	2609
09:46:58	39.70	39.75	39.70	+0.40	3	2608
09:46:55	39.70	39.75	39.70	+0.40	1	2605
09:46:46	39.70	39.75	39.70	+0.40	1	2604
09:46:45	39.70	39.75	39.75	+0.45	7	2603
09:46:45	39.70	39.75	39.75	+0.45	1	2596
09:46:35	39.70	39.75	39.70	+0.40	2	2595
09:46:35	39.70	39.75	39.70	+0.40	1	2593
09:45:59	39.70	39.75	39.70	+0.40	1	2592
09:45:26	39.70	39.75	39.75	+0.45	12	2591
09:45:22	39.70	39.75	39.75	+0.45	3	2579
09:45:18	39.70	39.75	39.75	+0.45	1	2576
09:45:03	39.70	39.75	39.75	+0.45	3	2575
09:45:02	39.70	39.75	39.75	+0.45	4	2572
09:44:59	39.70	39.75	39.75	+0.45	3	2568
09:44:52	39.70	39.75	39.70	+0.40	2	2565
09:44:44	39.70	39.75	39.75	+0.45	4	2563
09:44:13	39.70	39.75	39.70	+0.40	2	2559
09:42:41	39.70	39.75	39.75	+0.45	1	2557
09:42:39	39.70	39.75	39.75	+0.45	3	2556
09:42:38	39.70	39.75	39.75	+0.45	1	2553
09:42:30	39.70	39.75	39.75	+0.45	7	2552
09:42:29	39.70	39.75	39.70	+0.40	1	2545
09:42:29	39.70	39.75	39.75	+0.45	3	2544
09:42:10	39.70	39.75	39.70	+0.40	1	2541
09:42:04	39.70	39.75	39.75	+0.45	4	2540
09:42:04	39.70	39.75	39.75	+0.45	7	2536
09:42:04	39.70	39.75	39.70	+0.40	2	2529
09:42:01	39.70	39.75	39.70	+0.40	41	2527
09:42:00	39.70	39.75	39.75	+0.45	3	2486
09:41:54	39.70	39.75	39.70	+0.40	1	2483
09:41:51	39.70	39.75	39.70	+0.40	5	2482
09:41:45	39.70	39.75	39.70	+0.40	1	2477
09:40:57	39.70	39.75	39.75	+0.45	4	2476
09:40:47	39.70	39.75	39.75	+0.45	4	2472
09:40:46	39.70	39.75	39.70	+0.40	1	2468
09:40:39	39.70	39.75	39.75	+0.45	10	2467
09:39:47	39.70	39.75	39.70	+0.40	1	2457
09:39:47	39.70	39.75	39.75	+0.45	1	2456
09:39:27	39.70	39.75	39.75	+0.45	3	2455
09:39:07	39.70	39.75	39.75	+0.45	4	2452
09:38:44	39.70	39.75	39.75	+0.45	4	2448
09:38:39	39.70	39.75	39.70	+0.40	1	2444
09:38:11	39.70	39.75	39.70	+0.40	1	2443
09:38:08	39.70	39.75	39.75	+0.45	1	2442
09:37:52	39.70	39.75	39.70	+0.40	3	2441
09:37:24	39.70	39.75	39.75	+0.45	1	2438
09:37:08	39.70	39.75	39.70	+0.40	1	2437
09:36:55	39.70	39.75	39.70	+0.40	1	2436
09:36:39	39.70	39.75	39.75	+0.45	3	2435
09:36:32	39.70	39.75	39.75	+0.45	3	2432
09:36:18	39.70	39.75	39.75	+0.45	1	2429
09:36:05	39.70	39.75	39.75	+0.45	1	2428
09:35:59	39.70	39.75	39.75	+0.45	3	2427
09:35:29	39.70	39.75	39.75	+0.45	1	2424
09:35:29	39.70	39.75	39.70	+0.40	3	2423
09:35:28	39.70	39.75	39.75	+0.45	3	2420
09:33:45	39.70	39.75	39.75	+0.45	1	2417
09:32:54	39.70	39.75	39.75	+0.45	1	2416
09:32:24	39.70	39.75	39.75	+0.45	8	2415
09:32:23	39.70	39.75	39.75	+0.45	1	2407
09:32:23	39.65	39.75	39.75	+0.45	15	2406
09:32:11	39.65	39.75	39.75	+0.45	1	2391
09:32:11	39.65	39.75	39.75	+0.45	1	2390
09:32:08	39.65	39.70	39.70	+0.40	24	2389
09:32:06	39.65	39.70	39.70	+0.40	4	2365
09:32:05	39.65	39.70	39.70	+0.40	14	2361
09:32:01	39.65	39.70	39.70	+0.40	1	2347
09:31:47	39.65	39.70	39.65	+0.35	1	2346
09:31:30	39.65	39.70	39.65	+0.35	1	2345
09:31:27	39.65	39.70	39.70	+0.40	10	2344
09:31:21	39.65	39.70	39.65	+0.35	1	2334
09:31:14	39.65	39.70	39.70	+0.40	4	2333
09:31:13	39.65	39.70	39.70	+0.40	15	2329
09:31:00	39.65	39.70	39.70	+0.40	2	2314
09:31:00	39.65	39.70	39.65	+0.35	1	2312
09:30:58	39.65	39.70	39.70	+0.40	13	2311
09:30:57	39.60	39.65	39.65	+0.35	83	2298
09:30:48	39.60	39.65	39.60	+0.30	1	2215
09:30:44	39.60	39.65	39.65	+0.35	4	2214
09:30:39	39.60	39.65	39.60	+0.30	1	2210
09:30:31	39.60	39.65	39.65	+0.35	15	2209
09:30:07	39.60	39.65	39.65	+0.35	1	2194
09:30:07	39.60	39.65	39.65	+0.35	1	2193
09:30:01	39.60	39.65	39.65	+0.35	4	2192
09:30:01	39.60	39.65	39.65	+0.35	1	2188
09:30:00	39.60	39.65	39.65	+0.35	1	2187
09:29:51	39.60	39.65	39.60	+0.30	5	2186
09:29:44	39.60	39.65	39.65	+0.35	21	2181
09:29:43	39.55	39.60	39.60	+0.30	125	2160
09:29:40	39.55	39.60	39.55	+0.25	2	2035
09:29:38	39.55	39.60	39.55	+0.25	3	2033
09:29:37	39.55	39.60	39.60	+0.30	4	2030
09:29:34	39.55	39.60	39.55	+0.25	6	2026
09:29:34	39.55	39.60	39.60	+0.30	2	2020
09:29:34	39.55	39.60	39.60	+0.30	1	2018
09:29:34	39.55	39.60	39.60	+0.30	17	2017
09:29:34	39.55	39.60	39.60	+0.30	17	2000
09:28:12	39.55	39.60	39.60	+0.30	1	1983
09:28:11	39.55	39.60	39.60	+0.30	1	1982
09:27:31	39.55	39.60	39.60	+0.30	10	1981
09:27:28	39.55	39.60	39.60	+0.30	1	1971
09:26:57	39.55	39.60	39.60	+0.30	1	1970
09:26:28	39.55	39.60	39.55	+0.25	1	1969
09:26:22	39.55	39.60	39.55	+0.25	2	1968
09:26:21	39.55	39.60	39.55	+0.25	3	1966
09:26:20	39.55	39.60	39.55	+0.25	9	1963
09:26:19	39.55	39.60	39.60	+0.30	5	1954
09:26:14	39.55	39.60	39.60	+0.30	2	1949
09:26:13	39.55	39.60	39.60	+0.30	1	1947
09:26:12	39.55	39.60	39.55	+0.25	3	1946
09:26:11	39.60	39.65	39.60	+0.30	182	1943
09:26:04	39.60	39.65	39.65	+0.35	3	1761
09:25:54	39.60	39.65	39.60	+0.30	1	1758
09:25:53	39.60	39.65	39.60	+0.30	1	1757
09:25:50	39.60	39.65	39.60	+0.30	1	1756
09:25:23	39.60	39.65	39.60	+0.30	1	1755
09:25:00	39.60	39.65	39.60	+0.30	1	1754
09:24:55	39.60	39.65	39.60	+0.30	10	1753
09:24:38	39.60	39.65	39.60	+0.30	5	1743
09:24:19	39.60	39.65	39.60	+0.30	1	1738
09:24:19	39.60	39.65	39.60	+0.30	2	1737
09:24:15	39.60	39.65	39.65	+0.35	3	1735
09:24:10	39.60	39.65	39.65	+0.35	8	1732
09:24:10	39.60	39.65	39.60	+0.30	5	1724
09:24:08	39.60	39.65	39.65	+0.35	6	1719
09:24:01	39.60	39.65	39.60	+0.30	6	1713
09:24:00	39.60	39.65	39.65	+0.35	1	1707
09:23:59	39.60	39.65	39.65	+0.35	1	1706
09:23:57	39.60	39.65	39.60	+0.30	13	1705
09:23:37	39.60	39.65	39.65	+0.35	3	1692
09:23:27	39.60	39.65	39.65	+0.35	1	1689
09:22:51	39.60	39.65	39.65	+0.35	1	1688
09:22:50	39.60	39.65	39.60	+0.30	1	1687
09:22:43	39.60	39.65	39.60	+0.30	1	1686
09:22:24	39.60	39.65	39.60	+0.30	1	1685
09:22:08	39.60	39.65	39.60	+0.30	1	1684
09:21:43	39.60	39.65	39.65	+0.35	1	1683
09:21:29	39.60	39.65	39.60	+0.30	4	1682
09:21:01	39.60	39.65	39.60	+0.30	1	1678
09:20:23	39.60	39.65	39.60	+0.30	1	1677
09:20:22	39.60	39.65	39.65	+0.35	15	1676
09:20:04	39.60	39.65	39.60	+0.30	10	1661
09:20:04	39.60	39.65	39.60	+0.30	1	1651
09:20:00	39.60	39.65	39.60	+0.30	10	1650
09:19:38	39.60	39.65	39.60	+0.30	3	1640
09:19:38	39.60	39.65	39.60	+0.30	1	1637
09:19:31	39.60	39.65	39.60	+0.30	3	1636
09:19:10	39.60	39.65	39.60	+0.30	1	1633
09:18:41	39.60	39.65	39.65	+0.35	1	1632
09:17:52	39.60	39.65	39.65	+0.35	1	1631
09:17:42	39.60	39.65	39.60	+0.30	1	1630
09:17:32	39.60	39.65	39.65	+0.35	1	1629
09:17:02	39.65	39.70	39.65	+0.35	12	1628
09:17:02	39.65	39.70	39.65	+0.35	10	1616
09:16:59	39.65	39.70	39.70	+0.40	1	1606
09:16:49	39.65	39.70	39.65	+0.35	1	1605
09:16:45	39.65	39.70	39.65	+0.35	20	1604
09:16:32	39.65	39.70	39.65	+0.35	1	1584
09:16:28	39.65	39.70	39.70	+0.40	1	1583
09:16:16	39.65	39.70	39.65	+0.35	2	1582
09:16:02	39.65	39.70	39.65	+0.35	2	1580
09:15:54	39.65	39.70	39.65	+0.35	5	1578
09:15:40	39.65	39.70	39.65	+0.35	2	1573
09:15:19	39.65	39.70	39.65	+0.35	1	1571
09:15:18	39.65	39.70	39.65	+0.35	2	1570
09:14:52	39.65	39.70	39.65	+0.35	1	1568
09:14:32	39.65	39.70	39.65	+0.35	8	1567
09:14:28	39.65	39.70	39.65	+0.35	2	1559
09:14:05	39.65	39.70	39.65	+0.35	1	1557
09:13:59	39.65	39.70	39.65	+0.35	1	1556
09:13:51	39.65	39.70	39.65	+0.35	5	1555
09:12:46	39.65	39.70	39.65	+0.35	2	1550
09:12:20	39.65	39.70	39.65	+0.35	1	1548
09:12:00	39.70	39.75	39.70	+0.40	28	1547
09:11:43	39.70	39.75	39.75	+0.45	1	1519
09:11:15	39.70	39.75	39.75	+0.45	1	1518
09:11:13	39.70	39.75	39.75	+0.45	1	1517
09:10:34	39.70	39.75	39.75	+0.45	16	1516
09:10:34	39.75	39.80	39.75	+0.45	83	1500
09:10:23	39.75	39.80	39.80	+0.50	1	1417
09:10:10	39.75	39.80	39.75	+0.45	1	1416
09:10:00	39.75	39.80	39.80	+0.50	46	1415
09:09:46	39.75	39.80	39.75	+0.45	7	1369
09:09:36	39.75	39.80	39.75	+0.45	1	1362
09:09:34	39.75	39.80	39.75	+0.45	1	1361
09:09:01	39.75	39.85	39.75	+0.45	1	1360
09:09:00	39.75	39.80	39.80	+0.50	147	1359
09:08:42	39.75	39.80	39.80	+0.50	14	1212
09:08:42	39.75	39.80	39.80	+0.50	2	1198
09:08:42	39.80	39.85	39.80	+0.50	3	1196
09:08:42	39.80	39.85	39.80	+0.50	130	1193
09:08:39	39.80	39.85	39.80	+0.50	1	1063
09:08:36	39.80	39.85	39.80	+0.50	1	1062
09:08:32	39.80	39.85	39.80	+0.50	1	1061
09:08:26	39.80	39.85	39.85	+0.55	1	1060
09:08:26	39.80	39.85	39.80	+0.50	3	1059
09:08:23	39.80	39.85	39.85	+0.55	1	1056
09:08:23	39.80	39.85	39.85	+0.55	1	1055
09:08:05	39.80	39.85	39.80	+0.50	1	1054
09:08:00	39.80	39.85	39.85	+0.55	4	1053
09:08:00	39.80	39.85	39.80	+0.50	1	1049
09:08:00	39.75	39.80	39.80	+0.50	57	1048
09:07:55	39.75	39.80	39.80	+0.50	1	991
09:07:55	39.75	39.80	39.80	+0.50	15	990
09:07:47	39.75	39.80	39.80	+0.50	4	975
09:07:44	39.75	39.80	39.80	+0.50	9	971
09:07:42	39.75	39.80	39.80	+0.50	1	962
09:07:42	39.75	39.80	39.80	+0.50	4	961
09:07:41	39.75	39.80	39.75	+0.45	5	957
09:07:35	39.75	39.80	39.80	+0.50	3	952
09:07:30	39.75	39.80	39.80	+0.50	1	949
09:07:30	39.75	39.80	39.80	+0.50	1	948
09:07:30	39.75	39.80	39.80	+0.50	1	947
09:07:30	39.75	39.80	39.80	+0.50	3	946
09:07:30	39.75	39.80	39.80	+0.50	2	943
09:07:30	39.75	39.80	39.80	+0.50	9	941
09:07:30	39.70	39.75	39.75	+0.45	65	932
09:07:30	39.65	39.70	39.70	+0.40	134	867
09:07:29	39.65	39.70	39.70	+0.40	1	733
09:07:25	39.65	39.70	39.70	+0.40	1	732
09:07:04	39.65	39.70	39.70	+0.40	2	731
09:07:04	39.65	39.70	39.70	+0.40	31	729
09:06:39	39.65	39.70	39.65	+0.35	1	698
09:06:28	39.60	39.65	39.65	+0.35	6	697
09:06:26	39.60	39.70	39.60	+0.30	5	691
09:06:15	39.60	39.70	39.70	+0.40	1	686
09:06:15	39.60	39.70	39.70	+0.40	15	685
09:06:02	39.60	39.70	39.70	+0.40	1	670
09:06:01	39.60	39.70	39.70	+0.40	1	669
09:06:01	39.60	39.70	39.60	+0.30	3	668
09:06:00	39.60	39.70	39.70	+0.40	3	665
09:06:00	39.60	39.65	39.65	+0.35	41	662
09:05:56	39.60	39.65	39.60	+0.30	1	621
09:05:45	39.60	39.65	39.65	+0.35	15	620
09:05:30	39.60	39.65	39.65	+0.35	1	605
09:05:25	39.60	39.65	39.65	+0.35	1	604
09:05:00	39.60	39.65	39.65	+0.35	91	603
09:04:49	39.60	39.65	39.60	+0.30	1	512
09:04:49	39.60	39.65	39.60	+0.30	1	511
09:04:49	39.60	39.65	39.60	+0.30	1	510
09:04:49	39.60	39.65	39.60	+0.30	3	509
09:04:49	39.60	39.65	39.60	+0.30	8	506
09:04:49	39.60	39.65	39.60	+0.30	1	498
09:04:49	39.60	39.65	39.60	+0.30	3	497
09:04:49	39.60	39.65	39.60	+0.30	34	494
09:04:49	39.60	39.65	39.60	+0.30	7	460
09:04:48	39.60	39.65	39.60	+0.30	90	453
09:04:15	39.60	39.70	39.70	+0.40	1	363
09:04:04	39.60	39.70	39.70	+0.40	15	362
09:04:00	39.60	39.65	39.65	+0.35	19	347
09:03:55	39.60	39.65	39.60	+0.30	3	328
09:03:39	39.60	39.65	39.60	+0.30	10	325
09:03:39	39.60	39.65	39.60	+0.30	1	315
09:03:27	39.60	39.65	39.60	+0.30	1	314
09:03:07	39.60	39.65	39.60	+0.30	1	313
09:03:02	39.60	39.65	39.60	+0.30	1	312
09:02:40	39.60	39.65	39.60	+0.30	1	311
09:02:40	39.60	39.65	39.65	+0.35	2	310
09:02:40	39.60	39.65	39.65	+0.35	30	308
09:02:11	39.60	39.65	39.60	+0.30	1	278
09:02:02	39.60	39.65	39.60	+0.30	4	277
09:02:00	39.60	39.65	39.65	+0.35	2	273
09:01:49	39.60	39.65	39.60	+0.30	1	271
09:01:49	39.60	39.65	39.60	+0.30	3	270
09:01:45	39.60	39.65	39.65	+0.35	1	267
09:01:43	39.60	39.65	39.60	+0.30	3	266
09:01:40	39.60	39.65	39.65	+0.35	15	263
09:01:35	39.60	39.65	39.60	+0.30	3	248
09:01:35	39.60	39.65	39.60	+0.30	29	245
09:00:49	39.60	39.65	39.65	+0.35	2	216
09:00:27	39.65	39.70	39.65	+0.35	1	214
09:00:25	39.65	39.70	39.65	+0.35	2	213
09:00:25	39.60	39.65	39.65	+0.35	60	211
09:00:18	39.60	39.65	39.60	+0.30	1	151
09:00:15	39.60	39.65	39.60	+0.30	4	150
09:00:14	39.55	39.60	39.60	+0.30	42	146
09:00:09	39.55	39.60	39.60	+0.30	4	104
09:00:09	--	--	39.60	+0.30	100	100

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/512G)

Apple iPhone 17 Pro Max (256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

OPPO Reno14 6.59吋 12+256GB

NWT威技 10L WiFi智慧除濕機 WDH-10EN

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

Samsung Galaxy A56 5G (8G/256G)

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

麥當勞四塊麥克鷄塊即享券

MyCard 2000點虛擬點數卡

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

PChome 購物儲值6,000元

麥當勞大麥克好禮即享券

中華電信ADR15日下跌0.21美元跌...

【美股盤後】美伊僵局加深通膨...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧日月光投控ADR15日下跌1.44美元...
‧樺漢：第2季起毛利回升　維持全...
‧美元指數衝破99　新台幣連4貶、...

加密貨幣

比特幣BTC	78915.57	-2,131.30	-2.63%
以太幣ETH	2222.69	-58.24	-2.55%
瑞波幣XRP	1.42	-0.06	-4.32%
比特幣現金BCH	426.76	-7.92	-1.82%
萊特幣LTC	56.82	-1.34	-2.30%
卡達幣ADA	0.258904	-0.01	-4.17%
波場幣TRX	0.351085	0.00	-0.72%
恆星幣XLM	0.153304	-0.01	-5.48%

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。