最新[公告] 華勝-KY:公告本公司董事會通過115年第二季合併財務報告熱門[公告] 沛爾生醫-創:公告本公司股票面額由「新台幣10元」變更為「新台幣0.5元」，公告期間：115年08月06日至115年11月05日。

更新報價

永豐金 (2890) 金融保險上市永豐餘集團

39.60 ▲+0.25 +0.64% 4.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	11,428	39.60	48	39.65	92	39.30	39.80	39.15	39.35

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	39.60	39.65	39.60	+0.25	13	11428
13:30:00	39.50	39.55	39.60	+0.25	3579	11415
13:24:58	39.60	39.65	39.65	+0.30	1	7836
13:24:56	39.60	39.65	39.65	+0.30	1	7835
13:24:55	39.60	39.65	39.65	+0.30	1	7834
13:24:52	39.60	39.65	39.60	+0.25	1	7833
13:24:49	39.60	39.65	39.65	+0.30	1	7832
13:24:47	39.60	39.65	39.60	+0.25	1	7831
13:24:45	39.60	39.65	39.60	+0.25	1	7830
13:24:45	39.60	39.65	39.65	+0.30	2	7829
13:24:45	39.60	39.65	39.65	+0.30	1	7827
13:24:45	39.60	39.65	39.65	+0.30	1	7826
13:24:43	39.60	39.65	39.65	+0.30	1	7825
13:24:43	39.60	39.65	39.60	+0.25	2	7824
13:24:42	39.60	39.65	39.65	+0.30	1	7822
13:24:42	39.60	39.65	39.60	+0.25	1	7821
13:24:42	39.60	39.65	39.60	+0.25	13	7820
13:24:40	39.60	39.65	39.65	+0.30	1	7807
13:24:39	39.60	39.65	39.60	+0.25	1	7806
13:24:38	39.60	39.65	39.65	+0.30	2	7805
13:24:36	39.60	39.65	39.60	+0.25	1	7803
13:24:35	39.60	39.65	39.60	+0.25	1	7802
13:24:34	39.60	39.65	39.65	+0.30	1	7801
13:24:33	39.60	39.65	39.60	+0.25	1	7800
13:24:33	39.60	39.65	39.65	+0.30	1	7799
13:24:33	39.60	39.65	39.60	+0.25	1	7798
13:24:33	39.60	39.65	39.60	+0.25	2	7797
13:24:30	39.60	39.65	39.60	+0.25	4	7795
13:24:28	39.60	39.65	39.60	+0.25	1	7791
13:24:27	39.60	39.65	39.65	+0.30	2	7790
13:24:23	39.60	39.65	39.60	+0.25	1	7788
13:24:22	39.60	39.65	39.65	+0.30	3	7787
13:24:18	39.60	39.65	39.60	+0.25	2	7784
13:24:13	39.60	39.65	39.65	+0.30	2	7782
13:24:10	39.60	39.65	39.60	+0.25	1	7780
13:24:10	39.60	39.65	39.65	+0.30	1	7779
13:24:06	39.60	39.65	39.60	+0.25	1	7778
13:24:02	39.60	39.65	39.60	+0.25	2	7777
13:23:55	39.60	39.65	39.60	+0.25	8	7775
13:23:55	39.65	39.70	39.65	+0.30	24	7767
13:23:55	39.65	39.70	39.70	+0.35	4	7743
13:23:55	39.65	39.70	39.70	+0.35	31	7739
13:23:49	39.65	39.70	39.65	+0.30	1	7708
13:23:48	39.65	39.70	39.70	+0.35	5	7707
13:23:45	39.65	39.70	39.70	+0.35	1	7702
13:23:35	39.65	39.70	39.65	+0.30	1	7701
13:23:34	39.65	39.70	39.65	+0.30	1	7700
13:23:34	39.65	39.70	39.65	+0.30	4	7699
13:23:34	39.65	39.70	39.70	+0.35	2	7695
13:23:30	39.65	39.70	39.65	+0.30	1	7693
13:23:30	39.65	39.70	39.70	+0.35	2	7692
13:23:30	39.65	39.70	39.70	+0.35	5	7690
13:23:25	39.65	39.70	39.70	+0.35	2	7685
13:23:19	39.65	39.70	39.65	+0.30	1	7683
13:23:19	39.65	39.70	39.70	+0.35	4	7682
13:23:15	39.65	39.70	39.70	+0.35	2	7678
13:23:12	39.65	39.70	39.65	+0.30	1	7676
13:23:10	39.65	39.70	39.65	+0.30	1	7675
13:23:05	39.65	39.70	39.65	+0.30	1	7674
13:23:05	39.65	39.70	39.70	+0.35	4	7673
13:23:00	39.65	39.70	39.65	+0.30	1	7669
13:23:00	39.65	39.70	39.65	+0.30	1	7668
13:23:00	39.65	39.70	39.65	+0.30	4	7667
13:23:00	39.65	39.70	39.65	+0.30	1	7663
13:22:56	39.65	39.70	39.65	+0.30	1	7662
13:22:53	39.65	39.70	39.70	+0.35	2	7661
13:22:52	39.65	39.70	39.70	+0.35	4	7659
13:22:51	39.65	39.70	39.65	+0.30	2	7655
13:22:51	39.65	39.70	39.70	+0.35	5	7653
13:22:45	39.65	39.70	39.70	+0.35	1	7648
13:22:45	39.65	39.70	39.70	+0.35	6	7647
13:22:44	39.65	39.70	39.70	+0.35	1	7641
13:22:44	39.65	39.70	39.65	+0.30	2	7640
13:22:44	39.65	39.70	39.70	+0.35	5	7638
13:22:34	39.65	39.70	39.70	+0.35	5	7633
13:22:30	39.65	39.70	39.70	+0.35	1	7628
13:22:29	39.65	39.70	39.70	+0.35	1	7627
13:22:25	39.65	39.70	39.65	+0.30	2	7626
13:22:25	39.65	39.70	39.70	+0.35	5	7624
13:22:22	39.65	39.70	39.70	+0.35	1	7619
13:22:13	39.65	39.70	39.70	+0.35	7	7618
13:21:45	39.65	39.70	39.70	+0.35	1	7611
13:21:44	39.65	39.70	39.70	+0.35	1	7610
13:21:43	39.65	39.70	39.65	+0.30	1	7609
13:21:43	39.65	39.70	39.65	+0.30	3	7608
13:21:42	39.65	39.70	39.70	+0.35	1	7605
13:21:30	39.70	39.75	39.70	+0.35	2	7604
13:21:30	39.65	39.75	39.75	+0.40	3	7602
13:21:29	39.65	39.75	39.75	+0.40	1	7599
13:21:24	39.65	39.70	39.70	+0.35	30	7598
13:21:23	39.65	39.70	39.70	+0.35	9	7568
13:21:23	39.65	39.70	39.70	+0.35	3	7559
13:21:23	39.65	39.70	39.70	+0.35	6	7556
13:21:23	39.65	39.70	39.70	+0.35	3	7550
13:21:15	39.65	39.70	39.70	+0.35	5	7547
13:21:14	39.65	39.70	39.70	+0.35	1	7542
13:21:10	39.65	39.70	39.65	+0.30	3	7541
13:21:09	39.65	39.70	39.70	+0.35	9	7538
13:21:02	39.65	39.70	39.70	+0.35	2	7529
13:21:02	39.65	39.70	39.70	+0.35	2	7527
13:21:00	39.65	39.70	39.70	+0.35	1	7525
13:20:44	39.65	39.70	39.70	+0.35	3	7524
13:20:43	39.65	39.70	39.70	+0.35	8	7521
13:20:39	39.65	39.70	39.70	+0.35	1	7513
13:20:36	39.65	39.70	39.65	+0.30	5	7512
13:20:29	39.65	39.70	39.70	+0.35	1	7507
13:20:28	39.65	39.70	39.65	+0.30	2	7506
13:20:28	39.65	39.70	39.70	+0.35	3	7504
13:19:50	39.65	39.70	39.70	+0.35	10	7501
13:19:30	39.65	39.70	39.70	+0.35	1	7491
13:19:28	39.65	39.70	39.70	+0.35	1	7490
13:19:18	39.65	39.70	39.70	+0.35	7	7489
13:19:00	39.65	39.70	39.70	+0.35	1	7482
13:18:49	39.65	39.70	39.70	+0.35	1	7481
13:18:47	39.65	39.70	39.70	+0.35	1	7480
13:18:46	39.65	39.70	39.70	+0.35	12	7479
13:18:46	39.65	39.70	39.70	+0.35	1	7467
13:18:45	39.65	39.70	39.70	+0.35	1	7466
13:18:30	39.65	39.70	39.70	+0.35	1	7465
13:18:12	39.65	39.70	39.70	+0.35	7	7464
13:18:00	39.65	39.70	39.70	+0.35	1	7457
13:17:53	39.65	39.70	39.70	+0.35	7	7456
13:17:22	39.65	39.70	39.70	+0.35	6	7449
13:16:53	39.65	39.70	39.70	+0.35	1	7443
13:16:44	39.65	39.70	39.70	+0.35	1	7442
13:16:40	39.65	39.70	39.65	+0.30	5	7441
13:16:30	39.65	39.70	39.70	+0.35	1	7436
13:16:00	39.65	39.70	39.70	+0.35	1	7435
13:15:54	39.65	39.70	39.70	+0.35	1	7434
13:15:52	39.65	39.70	39.65	+0.30	5	7433
13:15:45	39.65	39.70	39.70	+0.35	1	7428
13:15:30	39.70	39.75	39.70	+0.35	11	7427
13:15:09	39.65	39.75	39.75	+0.40	1	7416
13:15:09	39.65	39.75	39.65	+0.30	1	7415
13:15:00	39.65	39.75	39.75	+0.40	2	7414
13:14:59	39.65	39.70	39.70	+0.35	2	7412
13:14:56	39.65	39.70	39.70	+0.35	1	7410
13:14:54	39.70	39.75	39.70	+0.35	11	7409
13:14:51	39.65	39.75	39.65	+0.30	1	7398
13:14:49	39.65	39.70	39.70	+0.35	7	7397
13:14:49	39.65	39.70	39.70	+0.35	3	7390
13:14:45	39.65	39.70	39.70	+0.35	1	7387
13:14:45	39.65	39.70	39.70	+0.35	1	7386
13:14:36	39.65	39.70	39.70	+0.35	4	7385
13:14:34	39.65	39.70	39.70	+0.35	1	7381
13:14:32	39.65	39.70	39.65	+0.30	1	7380
13:14:30	39.65	39.70	39.70	+0.35	5	7379
13:14:15	39.65	39.70	39.70	+0.35	3	7374
13:14:14	39.65	39.70	39.70	+0.35	1	7371
13:14:14	39.65	39.70	39.65	+0.30	1	7370
13:14:04	39.65	39.70	39.70	+0.35	2	7369
13:14:02	39.70	39.75	39.70	+0.35	17	7367
13:14:02	39.70	39.75	39.70	+0.35	3	7350
13:14:00	39.65	39.75	39.75	+0.40	1	7347
13:13:59	39.65	39.70	39.70	+0.35	26	7346
13:13:56	39.65	39.70	39.70	+0.35	4	7320
13:13:56	39.65	39.70	39.65	+0.30	1	7316
13:13:45	39.65	39.70	39.70	+0.35	14	7315
13:13:45	39.65	39.70	39.70	+0.35	2	7301
13:13:44	39.65	39.70	39.70	+0.35	1	7299
13:13:39	39.65	39.70	39.70	+0.35	1	7298
13:13:38	39.65	39.70	39.65	+0.30	1	7297
13:13:33	39.65	39.70	39.70	+0.35	7	7296
13:13:27	39.65	39.70	39.70	+0.35	4	7289
13:13:25	39.65	39.70	39.65	+0.30	36	7285
13:13:25	39.65	39.70	39.65	+0.30	1	7249
13:13:25	39.65	39.70	39.70	+0.35	1	7248
13:13:25	39.70	39.75	39.70	+0.35	3	7247
13:13:25	39.65	39.70	39.70	+0.35	3	7244
13:13:25	39.65	39.70	39.65	+0.30	1	7241
13:13:25	39.65	39.70	39.70	+0.35	1	7240
13:13:25	39.65	39.70	39.70	+0.35	1	7239
13:13:25	39.65	39.70	39.70	+0.35	155	7238
13:13:25	39.65	39.70	39.70	+0.35	100	7083
13:13:25	39.65	39.70	39.70	+0.35	1	6983
13:13:24	39.65	39.70	39.70	+0.35	1	6982
13:13:20	39.65	39.70	39.65	+0.30	1	6981
13:13:19	39.65	39.70	39.70	+0.35	1	6980
13:13:18	39.65	39.70	39.65	+0.30	2	6979
13:13:17	39.65	39.70	39.70	+0.35	2	6977
13:13:11	39.65	39.70	39.70	+0.35	1	6975
13:13:11	39.65	39.70	39.70	+0.35	1	6974
13:13:09	39.65	39.70	39.70	+0.35	1	6973
13:13:08	39.65	39.70	39.65	+0.30	3	6972
13:13:04	39.65	39.70	39.70	+0.35	1	6969
13:13:02	39.65	39.70	39.65	+0.30	1	6968
13:12:57	39.65	39.70	39.70	+0.35	2	6967
13:12:52	39.65	39.70	39.70	+0.35	1	6965
13:12:47	39.65	39.70	39.70	+0.35	1	6964
13:12:44	39.65	39.70	39.70	+0.35	1	6963
13:12:43	39.65	39.70	39.65	+0.30	1	6962
13:12:41	39.65	39.70	39.65	+0.30	2	6961
13:12:41	39.65	39.70	39.70	+0.35	2	6959
13:12:34	39.65	39.70	39.70	+0.35	1	6957
13:12:30	39.65	39.70	39.70	+0.35	1	6956
13:12:29	39.65	39.70	39.70	+0.35	1	6955
13:12:25	39.65	39.70	39.65	+0.30	1	6954
13:12:23	39.65	39.70	39.70	+0.35	2	6953
13:12:09	39.65	39.70	39.70	+0.35	1	6951
13:12:07	39.65	39.70	39.65	+0.30	1	6950
13:11:49	39.65	39.70	39.70	+0.35	1	6949
13:11:49	39.65	39.70	39.65	+0.30	1	6948
13:11:37	39.65	39.70	39.70	+0.35	1	6947
13:11:34	39.65	39.70	39.70	+0.35	1	6946
13:11:31	39.65	39.70	39.65	+0.30	1	6945
13:11:24	39.65	39.70	39.70	+0.35	1	6944
13:11:21	39.65	39.70	39.65	+0.30	2	6943
13:11:20	39.65	39.70	39.65	+0.30	1	6941
13:11:20	39.65	39.70	39.65	+0.30	1	6940
13:11:19	39.65	39.70	39.70	+0.35	1	6939
13:11:19	39.65	39.70	39.65	+0.30	1	6938
13:11:15	39.65	39.70	39.65	+0.30	5	6937
13:11:14	39.65	39.70	39.70	+0.35	1	6932
13:11:12	39.65	39.70	39.65	+0.30	1	6931
13:11:09	39.65	39.70	39.70	+0.35	1	6930
13:11:08	39.65	39.70	39.65	+0.30	5	6929
13:10:54	39.65	39.70	39.70	+0.35	1	6924
13:10:54	39.65	39.70	39.65	+0.30	1	6923
13:10:39	39.65	39.70	39.70	+0.35	1	6922
13:10:36	39.65	39.70	39.65	+0.30	1	6921
13:10:30	39.65	39.70	39.70	+0.35	1	6920
13:10:19	39.65	39.70	39.70	+0.35	1	6919
13:10:18	39.65	39.70	39.65	+0.30	1	6918
13:10:12	39.65	39.70	39.70	+0.35	1	6917
13:10:04	39.65	39.70	39.70	+0.35	1	6916
13:10:00	39.65	39.70	39.65	+0.30	1	6915
13:09:44	39.65	39.70	39.70	+0.35	1	6914
13:09:41	39.65	39.70	39.65	+0.30	1	6913
13:09:24	39.65	39.70	39.70	+0.35	1	6912
13:09:23	39.65	39.70	39.65	+0.30	1	6911
13:09:21	39.65	39.70	39.65	+0.30	1	6910
13:09:09	39.65	39.70	39.70	+0.35	1	6909
13:09:05	39.65	39.70	39.65	+0.30	1	6908
13:08:54	39.65	39.70	39.70	+0.35	1	6907
13:08:50	39.65	39.70	39.65	+0.30	4	6906
13:08:49	39.65	39.70	39.70	+0.35	1	6902
13:08:49	39.65	39.70	39.65	+0.30	1	6901
13:08:49	39.65	39.70	39.65	+0.30	19	6900
13:08:47	39.65	39.70	39.65	+0.30	1	6881
13:08:42	39.65	39.70	39.70	+0.35	1	6880
13:08:32	39.65	39.70	39.70	+0.35	4	6879
13:08:29	39.65	39.70	39.70	+0.35	1	6875
13:08:29	39.65	39.70	39.65	+0.30	1	6874
13:08:12	39.65	39.70	39.70	+0.35	2	6873
13:08:10	39.65	39.70	39.65	+0.30	1	6871
13:07:54	39.65	39.70	39.70	+0.35	1	6870
13:07:52	39.65	39.70	39.65	+0.30	1	6869
13:07:34	39.65	39.70	39.70	+0.35	1	6868
13:07:34	39.65	39.70	39.65	+0.30	1	6867
13:07:30	39.65	39.70	39.70	+0.35	1	6866
13:07:17	39.65	39.70	39.70	+0.35	4	6865
13:07:16	39.65	39.70	39.65	+0.30	1	6861
13:07:15	39.65	39.70	39.70	+0.35	3	6860
13:07:00	39.65	39.70	39.70	+0.35	1	6857
13:07:00	39.65	39.70	39.70	+0.35	7	6856
13:06:59	39.65	39.70	39.70	+0.35	1	6849
13:06:59	39.65	39.70	39.65	+0.30	7	6848
13:06:59	39.65	39.70	39.65	+0.30	4	6841
13:06:59	39.65	39.70	39.65	+0.30	36	6837
13:06:58	39.65	39.70	39.65	+0.30	1	6801
13:06:52	39.65	39.70	39.70	+0.35	1	6800
13:06:39	39.65	39.70	39.70	+0.35	1	6799
13:06:39	39.65	39.70	39.65	+0.30	1	6798
13:06:34	39.65	39.70	39.70	+0.35	1	6797
13:06:30	39.65	39.70	39.65	+0.30	1	6796
13:06:30	39.65	39.70	39.70	+0.35	1	6795
13:06:24	39.65	39.70	39.70	+0.35	1	6794
13:06:24	39.65	39.70	39.65	+0.30	5	6793
13:06:21	39.65	39.70	39.65	+0.30	1	6788
13:06:06	39.65	39.70	39.70	+0.35	4	6787
13:06:04	39.65	39.70	39.70	+0.35	1	6783
13:06:03	39.65	39.70	39.65	+0.30	1	6782
13:06:00	39.65	39.70	39.70	+0.35	1	6781
13:05:49	39.65	39.70	39.70	+0.35	1	6780
13:05:45	39.65	39.70	39.65	+0.30	1	6779
13:05:34	39.65	39.70	39.70	+0.35	1	6778
13:05:30	39.65	39.70	39.65	+0.30	2	6777
13:05:30	39.65	39.70	39.65	+0.30	1	6775
13:05:30	39.65	39.70	39.70	+0.35	4	6774
13:05:29	39.65	39.70	39.70	+0.35	1	6770
13:05:27	39.65	39.70	39.65	+0.30	1	6769
13:05:24	39.65	39.70	39.70	+0.35	1	6768
13:05:22	39.65	39.70	39.65	+0.30	1	6767
13:05:22	39.60	39.65	39.65	+0.30	43	6766
13:05:22	39.60	39.65	39.65	+0.30	28	6723
13:05:14	39.60	39.65	39.65	+0.30	1	6695
13:05:12	39.60	39.65	39.60	+0.25	1	6694
13:05:09	39.60	39.65	39.65	+0.30	1	6693
13:05:08	39.60	39.65	39.60	+0.25	1	6692
13:05:04	39.60	39.65	39.65	+0.30	1	6691
13:05:01	39.60	39.65	39.60	+0.25	1	6690
13:04:54	39.60	39.65	39.65	+0.30	1	6689
13:04:50	39.60	39.65	39.60	+0.25	1	6688
13:04:34	39.60	39.65	39.65	+0.30	1	6687
13:04:32	39.60	39.65	39.60	+0.25	1	6686
13:04:19	39.60	39.65	39.65	+0.30	1	6685
13:04:18	39.60	39.65	39.60	+0.25	29	6684
13:04:14	39.60	39.65	39.65	+0.30	1	6655
13:04:14	39.60	39.65	39.60	+0.25	1	6654
13:04:00	39.60	39.65	39.65	+0.30	1	6653
13:03:59	39.60	39.65	39.65	+0.30	1	6652
13:03:56	39.60	39.65	39.60	+0.25	1	6651
13:03:39	39.60	39.65	39.65	+0.30	1	6650
13:03:38	39.60	39.65	39.60	+0.25	1	6649
13:03:19	39.60	39.65	39.65	+0.30	1	6648
13:03:19	39.60	39.65	39.60	+0.25	1	6647
13:03:04	39.60	39.65	39.65	+0.30	1	6646
13:03:01	39.60	39.65	39.60	+0.25	1	6645
13:02:53	39.60	39.65	39.65	+0.30	1	6644
13:02:44	39.60	39.65	39.65	+0.30	1	6643
13:02:43	39.60	39.65	39.60	+0.25	1	6642
13:02:43	39.60	39.65	39.65	+0.30	1	6641
13:02:29	39.60	39.65	39.65	+0.30	1	6640
13:02:25	39.60	39.65	39.60	+0.25	1	6639
13:02:09	39.60	39.65	39.65	+0.30	1	6638
13:02:07	39.60	39.65	39.60	+0.25	1	6637
13:01:49	39.60	39.65	39.65	+0.30	1	6636
13:01:48	39.60	39.65	39.60	+0.25	1	6635
13:01:40	39.60	39.65	39.60	+0.25	2	6634
13:01:40	39.60	39.65	39.60	+0.25	5	6632
13:01:34	39.60	39.65	39.60	+0.25	3	6627
13:01:30	39.60	39.65	39.60	+0.25	1	6624
13:01:12	39.60	39.65	39.60	+0.25	1	6623
13:00:54	39.60	39.65	39.60	+0.25	1	6622
13:00:40	39.60	39.65	39.60	+0.25	1	6621
13:00:38	39.60	39.65	39.60	+0.25	1	6620
13:00:36	39.60	39.65	39.60	+0.25	1	6619
13:00:17	39.60	39.65	39.60	+0.25	1	6618
13:00:09	39.60	39.65	39.65	+0.30	1	6617
12:59:59	39.60	39.65	39.60	+0.25	1	6616
12:59:57	39.60	39.65	39.60	+0.25	1	6615
12:59:41	39.60	39.65	39.60	+0.25	1	6614
12:59:23	39.60	39.65	39.60	+0.25	1	6613
12:59:05	39.60	39.65	39.60	+0.25	1	6612
12:59:00	39.60	39.65	39.65	+0.30	1	6611
12:58:46	39.60	39.65	39.60	+0.25	1	6610
12:58:37	39.60	39.65	39.65	+0.30	1	6609
12:58:33	39.60	39.65	39.65	+0.30	4	6608
12:58:32	39.60	39.65	39.65	+0.30	4	6604
12:58:31	39.65	39.70	39.65	+0.30	5	6600
12:58:30	39.60	39.65	39.65	+0.30	22	6595
12:58:30	39.60	39.65	39.65	+0.30	26	6573
12:58:30	39.60	39.65	39.65	+0.30	100	6547
12:58:30	39.60	39.65	39.60	+0.25	1	6447
12:58:28	39.60	39.65	39.60	+0.25	1	6446
12:58:25	39.60	39.65	39.60	+0.25	1	6445
12:58:10	39.60	39.65	39.60	+0.25	1	6444
12:57:52	39.60	39.65	39.60	+0.25	1	6443
12:57:34	39.60	39.65	39.60	+0.25	1	6442
12:57:15	39.60	39.65	39.60	+0.25	7	6441
12:57:15	39.60	39.65	39.60	+0.25	1	6434
12:57:15	39.60	39.65	39.60	+0.25	1	6433
12:57:15	39.60	39.65	39.60	+0.25	9	6432
12:57:15	39.60	39.65	39.60	+0.25	47	6423
12:57:07	39.60	39.65	39.65	+0.30	1	6376
12:57:07	39.60	39.65	39.65	+0.30	3	6375
12:57:03	39.60	39.65	39.65	+0.30	1	6372
12:56:57	39.60	39.65	39.60	+0.25	1	6371
12:56:56	39.60	39.65	39.60	+0.25	5	6370
12:56:53	39.60	39.65	39.60	+0.25	11	6365
12:56:53	39.60	39.65	39.60	+0.25	2	6354
12:56:52	39.60	39.65	39.60	+0.25	8	6352
12:56:52	39.60	39.65	39.60	+0.25	41	6344
12:56:44	39.60	39.65	39.60	+0.25	1	6303
12:56:39	39.60	39.65	39.60	+0.25	1	6302
12:56:30	39.60	39.65	39.65	+0.30	1	6301
12:56:21	39.60	39.65	39.60	+0.25	1	6300
12:56:16	39.60	39.65	39.65	+0.30	2	6299
12:56:03	39.60	39.65	39.60	+0.25	1	6297
12:55:59	39.60	39.65	39.60	+0.25	1	6296
12:55:45	39.60	39.65	39.60	+0.25	1	6295
12:55:30	39.60	39.65	39.65	+0.30	1	6294
12:55:26	39.60	39.65	39.60	+0.25	1	6293
12:55:22	39.60	39.65	39.65	+0.30	1	6292
12:55:19	39.60	39.65	39.60	+0.25	2	6291
12:55:19	39.60	39.65	39.65	+0.30	2	6289
12:55:08	39.60	39.65	39.60	+0.25	1	6287
12:54:50	39.60	39.65	39.60	+0.25	1	6286
12:54:50	39.60	39.65	39.60	+0.25	1	6285
12:54:37	39.60	39.65	39.65	+0.30	1	6284
12:54:32	39.60	39.65	39.60	+0.25	1	6283
12:54:14	39.60	39.65	39.60	+0.25	1	6282
12:54:00	39.60	39.65	39.65	+0.30	1	6281
12:53:55	39.60	39.65	39.60	+0.25	1	6280
12:53:37	39.60	39.65	39.60	+0.25	1	6279
12:53:19	39.60	39.65	39.60	+0.25	1	6278
12:53:01	39.60	39.65	39.60	+0.25	1	6277
12:52:43	39.60	39.65	39.60	+0.25	1	6276
12:52:40	39.60	39.65	39.60	+0.25	1	6275
12:52:24	39.60	39.65	39.60	+0.25	1	6274
12:52:12	39.60	39.65	39.60	+0.25	5	6273
12:52:06	39.60	39.65	39.60	+0.25	1	6268
12:51:48	39.60	39.65	39.60	+0.25	1	6267
12:51:34	39.60	39.65	39.65	+0.30	5	6266
12:51:30	39.60	39.65	39.60	+0.25	1	6261
12:51:23	39.60	39.65	39.60	+0.25	1	6260
12:51:12	39.60	39.65	39.60	+0.25	1	6259
12:51:04	39.60	39.65	39.60	+0.25	7	6258
12:51:04	39.60	39.65	39.60	+0.25	4	6251
12:51:04	39.60	39.65	39.60	+0.25	32	6247
12:50:53	39.60	39.65	39.60	+0.25	1	6215
12:50:50	39.60	39.65	39.60	+0.25	3	6214
12:50:50	39.60	39.65	39.60	+0.25	10	6211
12:50:35	39.60	39.65	39.60	+0.25	1	6201
12:50:17	39.60	39.65	39.60	+0.25	1	6200
12:49:59	39.60	39.65	39.60	+0.25	1	6199
12:49:47	39.60	39.65	39.60	+0.25	5	6198
12:49:41	39.60	39.65	39.60	+0.25	1	6193
12:49:22	39.60	39.65	39.60	+0.25	1	6192
12:49:15	39.60	39.65	39.60	+0.25	2	6191
12:49:14	39.60	39.65	39.60	+0.25	3	6189
12:49:04	39.60	39.65	39.60	+0.25	1	6186
12:48:46	39.60	39.65	39.60	+0.25	1	6185
12:48:28	39.60	39.65	39.60	+0.25	1	6184
12:48:10	39.60	39.65	39.60	+0.25	1	6183
12:47:57	39.60	39.65	39.65	+0.30	1	6182
12:47:52	39.60	39.65	39.60	+0.25	1	6181
12:47:43	39.60	39.65	39.65	+0.30	4	6180
12:47:33	39.60	39.65	39.60	+0.25	1	6176
12:47:28	39.60	39.65	39.60	+0.25	5	6175
12:47:15	39.60	39.65	39.60	+0.25	1	6170
12:47:01	39.60	39.65	39.65	+0.30	5	6169
12:46:58	39.60	39.65	39.65	+0.30	4	6164
12:46:57	39.60	39.65	39.60	+0.25	1	6160
12:46:54	39.60	39.65	39.60	+0.25	11	6159
12:46:54	39.60	39.65	39.65	+0.30	17	6148
12:46:53	39.60	39.65	39.60	+0.25	1	6131
12:46:53	39.55	39.60	39.60	+0.25	112	6130
12:46:39	39.55	39.60	39.55	+0.20	1	6018
12:46:21	39.55	39.60	39.55	+0.20	1	6017
12:46:02	39.55	39.60	39.55	+0.20	1	6016
12:45:52	39.55	39.60	39.55	+0.20	1	6015
12:45:44	39.55	39.60	39.55	+0.20	1	6014
12:45:30	39.55	39.60	39.60	+0.25	4	6013
12:45:26	39.55	39.60	39.55	+0.20	3	6009
12:45:26	39.55	39.60	39.55	+0.20	1	6006
12:45:08	39.55	39.60	39.55	+0.20	1	6005
12:44:50	39.55	39.60	39.55	+0.20	1	6004
12:44:33	39.55	39.60	39.55	+0.20	3	6003
12:44:31	39.55	39.60	39.55	+0.20	1	6000
12:44:13	39.55	39.60	39.55	+0.20	1	5999
12:44:13	39.55	39.60	39.55	+0.20	1	5998
12:43:55	39.55	39.60	39.55	+0.20	1	5997
12:43:37	39.55	39.60	39.55	+0.20	1	5996
12:43:30	39.55	39.60	39.60	+0.25	1	5995
12:43:19	39.55	39.60	39.55	+0.20	1	5994
12:43:00	39.55	39.60	39.55	+0.20	1	5993
12:42:44	39.55	39.60	39.55	+0.20	1	5992
12:42:44	39.55	39.60	39.55	+0.20	5	5991
12:42:42	39.55	39.60	39.55	+0.20	1	5986
12:42:24	39.55	39.60	39.55	+0.20	1	5985
12:42:15	39.55	39.60	39.55	+0.20	8	5984
12:42:11	39.55	39.60	39.60	+0.25	1	5976
12:42:06	39.55	39.60	39.55	+0.20	1	5975
12:41:48	39.55	39.60	39.55	+0.20	1	5974
12:41:36	39.55	39.60	39.55	+0.20	3	5973
12:41:35	39.55	39.60	39.60	+0.25	25	5970
12:41:30	39.55	39.60	39.55	+0.20	2	5945
12:41:30	39.55	39.60	39.55	+0.20	2	5943
12:41:30	39.55	39.60	39.55	+0.20	1	5941
12:41:24	39.55	39.60	39.60	+0.25	2	5940
12:41:24	39.55	39.60	39.60	+0.25	1	5938
12:41:24	39.55	39.60	39.60	+0.25	1	5937
12:41:24	39.60	39.65	39.60	+0.25	8	5936
12:41:14	39.60	39.65	39.60	+0.25	1	5928
12:41:13	39.60	39.65	39.60	+0.25	1	5927
12:41:11	39.60	39.65	39.60	+0.25	1	5926
12:40:53	39.60	39.65	39.60	+0.25	1	5925
12:40:35	39.60	39.65	39.60	+0.25	1	5924
12:40:34	39.60	39.65	39.60	+0.25	2	5923
12:40:25	39.60	39.65	39.60	+0.25	1	5921
12:40:17	39.60	39.65	39.60	+0.25	1	5920
12:40:12	39.60	39.65	39.60	+0.25	1	5919
12:40:05	39.60	39.65	39.65	+0.30	1	5918
12:39:59	39.60	39.65	39.60	+0.25	1	5917
12:39:59	39.60	39.65	39.60	+0.25	2	5916
12:39:59	39.60	39.65	39.60	+0.25	1	5914
12:39:40	39.60	39.65	39.60	+0.25	1	5913
12:39:39	39.60	39.65	39.60	+0.25	1	5912
12:39:34	39.60	39.65	39.60	+0.25	1	5911
12:39:22	39.60	39.65	39.60	+0.25	1	5910
12:39:04	39.60	39.65	39.60	+0.25	1	5909
12:39:04	39.60	39.65	39.60	+0.25	1	5908
12:38:56	39.60	39.65	39.60	+0.25	1	5907
12:38:46	39.60	39.65	39.60	+0.25	1	5906
12:38:32	39.60	39.65	39.60	+0.25	2	5905
12:38:28	39.60	39.65	39.60	+0.25	1	5903
12:38:23	39.60	39.65	39.60	+0.25	2	5902
12:38:18	39.60	39.65	39.60	+0.25	6	5900
12:38:09	39.60	39.65	39.60	+0.25	1	5894
12:38:01	39.60	39.65	39.60	+0.25	5	5893
12:37:51	39.60	39.65	39.60	+0.25	1	5888
12:37:45	39.60	39.65	39.60	+0.25	1	5887
12:37:41	39.60	39.65	39.60	+0.25	1	5886
12:37:41	39.60	39.65	39.60	+0.25	1	5885
12:37:33	39.60	39.65	39.60	+0.25	1	5884
12:37:15	39.60	39.65	39.60	+0.25	1	5883
12:36:57	39.60	39.65	39.60	+0.25	1	5882
12:36:38	39.60	39.65	39.60	+0.25	1	5881
12:36:25	39.60	39.65	39.60	+0.25	1	5880
12:36:24	39.60	39.65	39.60	+0.25	1	5879
12:36:21	39.60	39.65	39.60	+0.25	1	5878
12:36:20	39.60	39.65	39.60	+0.25	1	5877
12:36:09	39.60	39.65	39.60	+0.25	2	5876
12:36:09	39.60	39.65	39.60	+0.25	7	5874
12:36:09	39.60	39.65	39.60	+0.25	30	5867
12:36:02	39.60	39.65	39.60	+0.25	1	5837
12:35:48	39.60	39.65	39.60	+0.25	1	5836
12:35:44	39.60	39.65	39.60	+0.25	1	5835
12:35:26	39.60	39.65	39.60	+0.25	1	5834
12:35:08	39.60	39.65	39.60	+0.25	1	5833
12:34:58	39.60	39.65	39.60	+0.25	1	5832
12:34:49	39.60	39.65	39.60	+0.25	1	5831
12:34:40	39.60	39.65	39.60	+0.25	1	5830
12:34:39	39.60	39.65	39.60	+0.25	1	5829
12:34:31	39.60	39.65	39.60	+0.25	1	5828
12:34:25	39.60	39.65	39.60	+0.25	2	5827
12:34:25	39.60	39.65	39.60	+0.25	3	5825
12:34:13	39.60	39.65	39.60	+0.25	1	5822
12:34:02	39.60	39.65	39.60	+0.25	1	5821
12:34:02	39.60	39.65	39.60	+0.25	1	5820
12:33:55	39.60	39.65	39.60	+0.25	1	5819
12:33:50	39.60	39.65	39.60	+0.25	1	5818
12:33:37	39.60	39.65	39.60	+0.25	1	5817
12:33:33	39.60	39.65	39.60	+0.25	1	5816
12:33:33	39.60	39.65	39.60	+0.25	1	5815
12:33:30	39.60	39.65	39.60	+0.25	1	5814
12:33:30	39.60	39.65	39.60	+0.25	1	5813
12:33:30	39.60	39.65	39.60	+0.25	1	5812
12:33:27	39.60	39.65	39.60	+0.25	2	5811
12:33:27	39.60	39.65	39.60	+0.25	8	5809
12:33:18	39.60	39.65	39.60	+0.25	1	5801
12:33:18	39.60	39.65	39.60	+0.25	2	5800
12:33:18	39.60	39.65	39.60	+0.25	5	5798
12:33:00	39.60	39.65	39.60	+0.25	1	5793
12:32:42	39.60	39.65	39.60	+0.25	1	5792
12:32:24	39.60	39.65	39.60	+0.25	1	5791
12:32:06	39.60	39.65	39.60	+0.25	1	5790
12:32:06	39.60	39.65	39.60	+0.25	1	5789
12:31:47	39.60	39.65	39.60	+0.25	1	5788
12:31:34	39.60	39.65	39.60	+0.25	1	5787
12:31:29	39.60	39.65	39.60	+0.25	1	5786
12:31:11	39.60	39.65	39.60	+0.25	1	5785
12:31:08	39.60	39.65	39.60	+0.25	5	5784
12:31:08	39.60	39.65	39.60	+0.25	5	5779
12:31:08	39.60	39.65	39.60	+0.25	30	5774
12:30:58	39.60	39.65	39.60	+0.25	4	5744
12:30:58	39.60	39.65	39.60	+0.25	1	5740
12:30:58	39.60	39.65	39.60	+0.25	1	5739
12:30:57	39.60	39.65	39.60	+0.25	2	5738
12:30:57	39.60	39.65	39.60	+0.25	2	5736
12:30:57	39.60	39.65	39.60	+0.25	8	5734
12:30:57	39.60	39.65	39.60	+0.25	41	5726
12:30:53	39.60	39.65	39.60	+0.25	1	5685
12:30:48	39.60	39.65	39.60	+0.25	1	5684
12:30:48	39.60	39.65	39.60	+0.25	2	5683
12:30:48	39.60	39.65	39.60	+0.25	1	5681
12:30:48	39.60	39.65	39.60	+0.25	1	5680
12:30:47	39.60	39.65	39.60	+0.25	1	5679
12:30:47	39.60	39.65	39.60	+0.25	2	5678
12:30:47	39.60	39.65	39.60	+0.25	13	5676
12:30:47	39.60	39.65	39.60	+0.25	1	5663
12:30:47	39.60	39.65	39.60	+0.25	41	5662
12:30:47	39.60	39.65	39.60	+0.25	8	5621
12:30:38	39.60	39.65	39.65	+0.30	5	5613
12:30:35	39.60	39.65	39.60	+0.25	1	5608
12:30:19	39.60	39.65	39.60	+0.25	1	5607
12:30:16	39.60	39.65	39.60	+0.25	1	5606
12:30:10	39.60	39.65	39.65	+0.30	5	5605
12:30:05	39.60	39.65	39.65	+0.30	1	5600
12:29:58	39.60	39.65	39.60	+0.25	1	5599
12:29:52	39.60	39.65	39.60	+0.25	1	5598
12:29:40	39.60	39.65	39.60	+0.25	1	5597
12:29:33	39.60	39.65	39.65	+0.30	7	5596
12:29:22	39.60	39.65	39.60	+0.25	1	5589
12:29:04	39.60	39.65	39.60	+0.25	1	5588
12:29:01	39.60	39.65	39.60	+0.25	2	5587
12:29:01	39.60	39.65	39.60	+0.25	4	5585
12:29:01	39.60	39.65	39.60	+0.25	30	5581
12:28:55	39.60	39.65	39.65	+0.30	4	5551
12:28:45	39.60	39.65	39.60	+0.25	4	5547
12:28:45	39.60	39.65	39.60	+0.25	1	5543
12:28:44	39.60	39.65	39.60	+0.25	20	5542
12:28:37	39.60	39.65	39.65	+0.30	4	5522
12:28:35	39.60	39.65	39.60	+0.25	2	5518
12:28:35	39.60	39.65	39.60	+0.25	5	5516
12:27:07	39.60	39.65	39.60	+0.25	2	5511
12:26:59	39.60	39.65	39.60	+0.25	5	5509
12:26:48	39.60	39.65	39.60	+0.25	1	5504
12:26:37	39.60	39.65	39.60	+0.25	1	5503
12:26:31	39.60	39.65	39.60	+0.25	2	5502
12:26:31	39.60	39.65	39.60	+0.25	4	5500
12:26:24	39.60	39.65	39.60	+0.25	3	5496
12:26:24	39.60	39.65	39.60	+0.25	1	5493
12:26:06	39.60	39.65	39.60	+0.25	1	5492
12:23:52	39.60	39.65	39.65	+0.30	1	5491
12:23:52	39.60	39.65	39.60	+0.25	5	5490
12:23:18	39.60	39.65	39.60	+0.25	1	5485
12:23:15	39.60	39.65	39.60	+0.25	2	5484
12:23:15	39.60	39.65	39.60	+0.25	2	5482
12:23:15	39.60	39.65	39.60	+0.25	1	5480
12:23:15	39.60	39.65	39.60	+0.25	1	5479
12:21:07	39.60	39.65	39.65	+0.30	2	5478
12:21:07	39.65	39.70	39.65	+0.30	24	5476
12:19:22	39.65	39.70	39.65	+0.30	2	5452
12:19:09	39.65	39.70	39.65	+0.30	5	5450
12:18:28	39.65	39.70	39.65	+0.30	2	5445
12:17:57	39.65	39.70	39.70	+0.35	5	5443
12:17:57	39.70	39.75	39.70	+0.35	19	5438
12:17:29	39.70	39.75	39.70	+0.35	1	5419
12:16:54	39.70	39.75	39.70	+0.35	1	5418
12:16:44	39.70	39.75	39.70	+0.35	1	5417
12:16:37	39.65	39.70	39.70	+0.35	7	5416
12:15:02	39.65	39.70	39.65	+0.30	1	5409
12:15:01	39.65	39.70	39.70	+0.35	6	5408
12:14:26	39.65	39.70	39.65	+0.30	5	5402
12:12:13	39.65	39.75	39.65	+0.30	5	5397
12:12:11	39.65	39.75	39.65	+0.30	1	5392
12:12:10	39.65	39.70	39.70	+0.35	14	5391
12:11:52	39.65	39.70	39.65	+0.30	6	5377
12:10:36	39.65	39.70	39.70	+0.35	1	5371
12:09:43	39.65	39.70	39.65	+0.30	5	5370
12:08:53	39.65	39.70	39.65	+0.30	2	5365
12:08:40	39.65	39.70	39.70	+0.35	1	5363
12:08:40	39.65	39.70	39.70	+0.35	2	5362
12:08:32	39.65	39.70	39.65	+0.30	2	5360
12:07:36	39.65	39.70	39.70	+0.35	1	5358
12:07:30	39.65	39.70	39.70	+0.35	1	5357
12:07:15	39.65	39.70	39.70	+0.35	7	5356
12:07:00	39.65	39.70	39.70	+0.35	1	5349
12:06:15	39.65	39.70	39.65	+0.30	2	5348
12:06:15	39.65	39.70	39.65	+0.30	5	5346
12:06:14	39.65	39.70	39.70	+0.35	7	5341
12:06:07	39.65	39.70	39.70	+0.35	6	5334
12:06:06	39.70	39.75	39.70	+0.35	10	5328
12:06:04	39.70	39.75	39.75	+0.40	1	5318
12:06:00	39.70	39.75	39.70	+0.35	2	5317
12:05:57	39.70	39.75	39.70	+0.35	4	5315
12:05:54	39.70	39.75	39.70	+0.35	4	5311
12:05:54	39.70	39.75	39.70	+0.35	1	5307
12:05:53	39.70	39.75	39.70	+0.35	3	5306
12:05:53	39.70	39.75	39.70	+0.35	2	5303
12:05:53	39.70	39.75	39.70	+0.35	1	5301
12:05:53	39.70	39.75	39.70	+0.35	6	5300
12:05:53	39.70	39.75	39.70	+0.35	1	5294
12:05:06	39.70	39.75	39.70	+0.35	2	5293
12:05:00	39.70	39.75	39.70	+0.35	5	5291
12:04:58	39.70	39.75	39.70	+0.35	3	5286
12:04:58	39.70	39.75	39.70	+0.35	20	5283
12:03:54	39.70	39.75	39.70	+0.35	1	5263
12:03:47	39.70	39.75	39.75	+0.40	1	5262
12:03:19	39.70	39.75	39.70	+0.35	2	5261
12:02:51	39.75	39.80	39.75	+0.40	3	5259
12:02:46	39.75	39.80	39.75	+0.40	3	5256
12:02:46	39.75	39.80	39.75	+0.40	20	5253
12:02:16	39.75	39.80	39.75	+0.40	2	5233
12:02:05	39.75	39.80	39.75	+0.40	1	5231
12:02:03	39.75	39.80	39.75	+0.40	1	5230
12:01:54	39.75	39.80	39.75	+0.40	4	5229
12:01:53	39.75	39.80	39.80	+0.45	66	5225
12:01:51	39.75	39.80	39.75	+0.40	2	5159
12:01:51	39.75	39.80	39.75	+0.40	3	5157
12:01:51	39.75	39.80	39.75	+0.40	1	5154
12:01:51	39.70	39.75	39.75	+0.40	23	5153
12:01:50	39.75	39.80	39.75	+0.40	2	5130
12:01:50	39.70	39.80	39.70	+0.35	1	5128
12:01:50	39.70	39.80	39.70	+0.35	14	5127
12:01:50	39.70	39.80	39.70	+0.35	1	5113
12:01:50	39.70	39.80	39.70	+0.35	20	5112
12:01:50	39.75	39.80	39.75	+0.40	1	5092
12:01:04	39.75	39.80	39.75	+0.40	4	5091
12:01:04	39.75	39.80	39.75	+0.40	1	5087
12:01:00	39.70	39.80	39.80	+0.45	1	5086
12:00:49	39.70	39.80	39.70	+0.35	2	5085
12:00:45	39.70	39.80	39.80	+0.45	12	5083
12:00:41	39.70	39.80	39.70	+0.35	1	5071
12:00:35	39.70	39.80	39.80	+0.45	1	5070
12:00:35	39.75	39.80	39.70	+0.35	7	5069
12:00:35	39.75	39.80	39.75	+0.40	16	5062
12:00:35	39.70	39.75	39.75	+0.40	57	5046
12:00:35	39.65	39.70	39.70	+0.35	163	4989
12:00:29	39.65	39.70	39.65	+0.30	1	4826
12:00:29	39.65	39.70	39.70	+0.35	7	4825
12:00:17	39.65	39.70	39.65	+0.30	1	4818
12:00:17	39.65	39.70	39.65	+0.30	5	4817
12:00:00	39.65	39.70	39.70	+0.35	1	4812
11:59:49	39.65	39.70	39.65	+0.30	5	4811
11:59:45	39.65	39.70	39.70	+0.35	3	4806
11:59:40	39.65	39.70	39.70	+0.35	33	4803
11:59:38	39.65	39.70	39.70	+0.35	27	4770
11:59:30	39.65	39.70	39.65	+0.30	1	4743
11:59:07	39.65	39.70	39.70	+0.35	4	4742
11:59:06	39.65	39.70	39.70	+0.35	2	4738
11:58:53	39.65	39.70	39.65	+0.30	1	4736
11:58:52	39.65	39.70	39.65	+0.30	1	4735
11:58:47	39.65	39.70	39.65	+0.30	2	4734
11:58:10	39.60	39.65	39.65	+0.30	6	4732
11:57:49	39.60	39.65	39.65	+0.30	9	4726
11:57:44	39.60	39.65	39.60	+0.25	10	4717
11:57:44	39.65	39.70	39.65	+0.30	1	4707
11:57:43	39.60	39.65	39.65	+0.30	169	4706
11:57:30	39.55	39.65	39.65	+0.30	1	4537
11:57:15	39.55	39.65	39.65	+0.30	3	4536
11:57:00	39.55	39.60	39.60	+0.25	6	4533
11:57:00	39.55	39.60	39.60	+0.25	6	4527
11:56:51	39.55	39.60	39.60	+0.25	1	4521
11:56:51	39.60	39.65	39.60	+0.25	6	4520
11:56:48	39.60	39.65	39.60	+0.25	2	4514
11:56:43	39.60	39.65	39.60	+0.25	2	4512
11:56:43	39.60	39.65	39.60	+0.25	9	4510
11:56:43	39.55	39.60	39.60	+0.25	3	4501
11:56:43	39.55	39.60	39.60	+0.25	142	4498
11:56:43	39.55	39.60	39.60	+0.25	1	4356
11:56:15	39.55	39.60	39.55	+0.20	1	4355
11:56:14	39.55	39.60	39.55	+0.20	1	4354
11:56:12	39.55	39.60	39.55	+0.20	1	4353
11:56:12	39.55	39.60	39.55	+0.20	1	4352
11:56:12	39.55	39.60	39.55	+0.20	1	4351
11:55:48	39.55	39.60	39.55	+0.20	5	4350
11:55:48	39.55	39.60	39.55	+0.20	1	4345
11:55:48	39.55	39.60	39.55	+0.20	1	4344
11:55:46	39.55	39.60	39.55	+0.20	10	4343
11:55:46	39.55	39.60	39.55	+0.20	5	4333
11:55:46	39.55	39.60	39.55	+0.20	1	4328
11:55:46	39.55	39.60	39.55	+0.20	57	4327
11:55:34	39.55	39.60	39.55	+0.20	5	4270
11:55:19	39.55	39.60	39.60	+0.25	9	4265
11:55:10	39.55	39.60	39.55	+0.20	4	4256
11:54:11	39.55	39.60	39.60	+0.25	1	4252
11:53:18	39.55	39.60	39.55	+0.20	2	4251
11:53:06	39.55	39.60	39.55	+0.20	1	4249
11:52:33	39.55	39.60	39.55	+0.20	2	4248
11:52:32	39.55	39.60	39.55	+0.20	1	4246
11:52:32	39.55	39.60	39.55	+0.20	1	4245
11:52:32	39.55	39.60	39.55	+0.20	5	4244
11:52:07	39.55	39.60	39.55	+0.20	1	4239
11:52:00	39.55	39.60	39.55	+0.20	1	4238
11:51:54	39.55	39.60	39.55	+0.20	1	4237
11:51:45	39.55	39.60	39.55	+0.20	1	4236
11:51:27	39.55	39.60	39.55	+0.20	1	4235
11:51:27	39.55	39.60	39.55	+0.20	2	4234
11:51:20	39.55	39.60	39.55	+0.20	4	4232
11:50:51	39.55	39.60	39.55	+0.20	5	4228
11:47:39	39.60	39.65	39.60	+0.25	20	4223
11:47:16	39.60	39.65	39.60	+0.25	1	4203
11:46:23	39.60	39.65	39.60	+0.25	3	4202
11:46:23	39.60	39.65	39.60	+0.25	3	4199
11:46:09	39.60	39.65	39.65	+0.30	2	4196
11:46:09	39.65	39.70	39.65	+0.30	15	4194
11:46:09	39.65	39.70	39.65	+0.30	1	4179
11:46:09	39.65	39.70	39.65	+0.30	1	4178
11:46:08	39.65	39.70	39.65	+0.30	5	4177
11:45:03	39.65	39.70	39.70	+0.35	2	4172
11:44:56	39.65	39.70	39.65	+0.30	1	4170
11:44:52	39.65	39.70	39.65	+0.30	2	4169
11:44:52	39.65	39.70	39.65	+0.30	5	4167
11:44:03	39.65	39.70	39.65	+0.30	1	4162
11:44:00	39.65	39.70	39.65	+0.30	1	4161
11:43:42	39.65	39.70	39.65	+0.30	1	4160
11:43:09	39.65	39.70	39.65	+0.30	1	4159
11:43:08	39.65	39.70	39.65	+0.30	2	4158
11:43:08	39.65	39.70	39.65	+0.30	2	4156
11:43:08	39.65	39.70	39.65	+0.30	3	4154
11:43:07	39.65	39.70	39.65	+0.30	2	4151
11:43:07	39.65	39.70	39.65	+0.30	1	4149
11:42:47	39.65	39.70	39.65	+0.30	1	4148
11:42:42	39.65	39.70	39.65	+0.30	5	4147
11:42:28	39.65	39.70	39.65	+0.30	1	4142
11:41:54	39.65	39.70	39.65	+0.30	1	4141
11:41:51	39.65	39.70	39.65	+0.30	1	4140
11:41:51	39.65	39.70	39.65	+0.30	1	4139
11:41:50	39.65	39.70	39.65	+0.30	2	4138
11:41:50	39.65	39.70	39.65	+0.30	2	4136
11:41:49	39.65	39.70	39.65	+0.30	15	4134
11:41:49	39.65	39.70	39.65	+0.30	2	4119
11:41:49	39.65	39.70	39.65	+0.30	1	4117
11:41:49	39.65	39.70	39.65	+0.30	2	4116
11:41:27	39.65	39.70	39.65	+0.30	1	4114
11:41:25	39.65	39.70	39.65	+0.30	5	4113
11:41:12	39.65	39.70	39.65	+0.30	1	4108
11:41:09	39.65	39.70	39.65	+0.30	1	4107
11:41:09	39.65	39.70	39.65	+0.30	1	4106
11:41:06	39.65	39.70	39.65	+0.30	1	4105
11:41:06	39.65	39.70	39.65	+0.30	1	4104
11:41:01	39.65	39.70	39.65	+0.30	2	4103
11:41:01	39.65	39.70	39.65	+0.30	2	4101
11:41:00	39.65	39.70	39.65	+0.30	11	4099
11:40:16	39.65	39.70	39.65	+0.30	1	4088
11:40:00	39.65	39.70	39.65	+0.30	1	4087
11:39:51	39.65	39.70	39.65	+0.30	1	4086
11:39:51	39.65	39.70	39.65	+0.30	1	4085
11:39:36	39.65	39.70	39.65	+0.30	1	4084
11:39:24	39.65	39.70	39.65	+0.30	3	4083
11:39:24	39.65	39.70	39.70	+0.35	10	4080
11:39:18	39.65	39.70	39.65	+0.30	1	4070
11:39:18	39.65	39.70	39.65	+0.30	1	4069
11:37:36	39.65	39.70	39.70	+0.35	1	4068
11:37:00	39.65	39.70	39.65	+0.30	1	4067
11:36:42	39.65	39.70	39.65	+0.30	5	4066
11:36:40	39.65	39.70	39.65	+0.30	1	4061
11:36:32	39.65	39.70	39.65	+0.30	2	4060
11:36:32	39.65	39.70	39.65	+0.30	1	4058
11:36:22	39.65	39.70	39.70	+0.35	1	4057
11:36:18	39.65	39.70	39.70	+0.35	1	4056
11:33:14	39.65	39.70	39.70	+0.35	3	4055
11:32:39	39.65	39.70	39.70	+0.35	1	4052
11:32:38	39.65	39.70	39.65	+0.30	1	4051
11:31:59	39.65	39.70	39.65	+0.30	5	4050
11:31:33	39.65	39.70	39.65	+0.30	1	4045
11:31:29	39.65	39.70	39.65	+0.30	2	4044
11:31:29	39.65	39.70	39.65	+0.30	5	4042
11:31:21	39.65	39.70	39.65	+0.30	3	4037
11:30:20	39.65	39.70	39.65	+0.30	1	4034
11:29:49	39.65	39.70	39.65	+0.30	1	4033
11:29:41	39.65	39.70	39.65	+0.30	1	4032
11:29:36	39.65	39.70	39.65	+0.30	1	4031
11:29:35	39.65	39.70	39.65	+0.30	2	4030
11:29:35	39.65	39.70	39.65	+0.30	5	4028
11:29:19	39.65	39.70	39.65	+0.30	2	4023
11:28:02	39.65	39.70	39.65	+0.30	1	4021
11:27:21	39.65	39.70	39.65	+0.30	1	4020
11:27:18	39.65	39.70	39.65	+0.30	5	4019
11:27:16	39.65	39.70	39.65	+0.30	5	4014
11:26:51	39.65	39.70	39.65	+0.30	1	4009
11:26:51	39.65	39.70	39.65	+0.30	1	4008
11:26:48	39.65	39.70	39.65	+0.30	4	4007
11:26:48	39.65	39.70	39.65	+0.30	17	4003
11:26:18	39.65	39.70	39.65	+0.30	1	3986
11:26:18	39.65	39.70	39.65	+0.30	1	3985
11:25:27	39.65	39.70	39.65	+0.30	1	3984
11:25:26	39.65	39.70	39.65	+0.30	10	3983
11:25:19	39.65	39.70	39.65	+0.30	3	3973
11:25:19	39.65	39.70	39.65	+0.30	5	3970
11:25:00	39.65	39.70	39.65	+0.30	2	3965
11:24:57	39.65	39.70	39.65	+0.30	1	3963
11:24:54	39.65	39.70	39.65	+0.30	3	3962
11:24:54	39.65	39.70	39.65	+0.30	1	3959
11:24:54	39.65	39.70	39.65	+0.30	5	3958
11:24:54	39.65	39.70	39.65	+0.30	1	3953
11:24:52	39.65	39.70	39.65	+0.30	1	3952
11:24:21	39.65	39.70	39.65	+0.30	2	3951
11:24:20	39.65	39.70	39.65	+0.30	1	3949
11:24:08	39.65	39.70	39.65	+0.30	13	3948
11:24:03	39.65	39.70	39.70	+0.35	1	3935
11:22:48	39.65	39.70	39.70	+0.35	1	3934
11:22:45	39.65	39.70	39.65	+0.30	1	3933
11:22:33	39.65	39.70	39.65	+0.30	5	3932
11:22:30	39.65	39.70	39.70	+0.35	1	3927
11:22:23	39.65	39.70	39.70	+0.35	1	3926
11:21:45	39.65	39.70	39.70	+0.35	3	3925
11:21:30	39.65	39.70	39.65	+0.30	3	3922
11:21:29	39.65	39.70	39.65	+0.30	1	3919
11:21:21	39.65	39.70	39.65	+0.30	2	3918
11:21:15	39.65	39.70	39.70	+0.35	1	3916
11:21:06	39.65	39.70	39.65	+0.30	25	3915
11:21:00	39.65	39.70	39.70	+0.35	13	3890
11:20:47	39.65	39.70	39.70	+0.35	7	3877
11:20:46	39.65	39.70	39.65	+0.30	31	3870
11:20:45	39.60	39.65	39.65	+0.30	179	3839
11:20:45	39.60	39.65	39.65	+0.30	52	3660
11:20:45	39.60	39.65	39.65	+0.30	2	3608
11:20:45	39.60	39.65	39.65	+0.30	1	3606
11:20:43	39.60	39.65	39.65	+0.30	2	3605
11:20:41	39.60	39.65	39.65	+0.30	2	3603
11:20:40	39.60	39.65	39.60	+0.25	3	3601
11:20:39	39.60	39.65	39.65	+0.30	2	3598
11:20:39	39.60	39.65	39.65	+0.30	10	3596
11:20:37	39.60	39.65	39.65	+0.30	2	3586
11:20:35	39.60	39.65	39.65	+0.30	2	3584
11:20:33	39.60	39.65	39.65	+0.30	2	3582
11:19:00	39.60	39.65	39.65	+0.30	3	3580
11:18:49	39.60	39.65	39.65	+0.30	23	3577
11:18:48	39.55	39.60	39.60	+0.25	45	3554
11:18:25	39.55	39.60	39.55	+0.20	8	3509
11:18:18	39.55	39.60	39.60	+0.25	2	3501
11:18:01	39.55	39.60	39.60	+0.25	5	3499
11:18:00	39.60	39.65	39.60	+0.25	21	3494
11:17:58	39.60	39.65	39.60	+0.25	5	3473
11:17:51	39.60	39.65	39.60	+0.25	1	3468
11:17:50	39.60	39.65	39.60	+0.25	5	3467
11:17:18	39.60	39.65	39.65	+0.30	4	3462
11:16:48	39.60	39.65	39.60	+0.25	1	3458
11:16:47	39.60	39.65	39.60	+0.25	3	3457
11:16:15	39.60	39.65	39.60	+0.25	1	3454
11:16:13	39.60	39.65	39.60	+0.25	10	3453
11:15:51	39.60	39.65	39.60	+0.25	1	3443
11:15:45	39.60	39.65	39.60	+0.25	1	3442
11:15:43	39.60	39.65	39.60	+0.25	1	3441
11:15:43	39.60	39.65	39.60	+0.25	1	3440
11:15:22	39.60	39.65	39.60	+0.25	1	3439
11:15:21	39.60	39.65	39.60	+0.25	2	3438
11:14:38	39.60	39.65	39.60	+0.25	1	3436
11:14:38	39.60	39.65	39.60	+0.25	1	3435
11:14:38	39.60	39.65	39.60	+0.25	1	3434
11:14:28	39.60	39.65	39.60	+0.25	1	3433
11:14:22	39.60	39.65	39.60	+0.25	10	3432
11:14:20	39.60	39.65	39.60	+0.25	16	3422
11:14:20	39.60	39.65	39.60	+0.25	1	3406
11:14:03	39.60	39.65	39.60	+0.25	1	3405
11:14:03	39.60	39.65	39.60	+0.25	1	3404
11:13:13	39.60	39.65	39.60	+0.25	1	3403
11:13:07	39.60	39.65	39.60	+0.25	5	3402
11:13:04	39.60	39.65	39.60	+0.25	1	3397
11:12:21	39.60	39.65	39.60	+0.25	1	3396
11:12:18	39.60	39.65	39.65	+0.30	4	3395
11:11:25	39.60	39.65	39.65	+0.30	1	3391
11:10:55	39.60	39.65	39.65	+0.30	1	3390
11:10:42	39.60	39.65	39.60	+0.25	1	3389
11:08:24	39.60	39.65	39.60	+0.25	5	3388
11:07:20	39.60	39.65	39.60	+0.25	3	3383
11:07:19	39.60	39.65	39.65	+0.30	19	3380
11:06:45	39.60	39.65	39.65	+0.30	4	3361
11:06:20	39.60	39.65	39.65	+0.30	2	3357
11:06:20	39.65	39.70	39.65	+0.30	19	3355
11:06:20	39.65	39.70	39.65	+0.30	20	3336
11:04:37	39.65	39.70	39.65	+0.30	1	3316
11:04:09	39.65	39.70	39.65	+0.30	1	3315
11:03:35	39.65	39.70	39.65	+0.30	1	3314
11:03:35	39.65	39.70	39.70	+0.35	2	3313
11:03:33	39.65	39.70	39.65	+0.30	2	3311
11:03:08	39.65	39.70	39.65	+0.30	2	3309
11:03:07	39.65	39.70	39.70	+0.35	1	3307
11:02:18	39.65	39.70	39.65	+0.30	2	3306
11:02:18	39.65	39.70	39.65	+0.30	3	3304
11:02:18	39.65	39.70	39.65	+0.30	20	3301
11:02:09	39.65	39.70	39.65	+0.30	1	3281
11:02:07	39.65	39.70	39.65	+0.30	5	3280
11:01:49	39.65	39.70	39.65	+0.30	1	3275
11:01:45	39.65	39.70	39.65	+0.30	1	3274
11:01:43	39.65	39.70	39.65	+0.30	6	3273
11:00:59	39.65	39.70	39.65	+0.30	2	3267
11:00:51	39.65	39.70	39.65	+0.30	5	3265
11:00:24	39.60	39.65	39.65	+0.30	15	3260
11:00:24	39.60	39.65	39.65	+0.30	3	3245
11:00:24	39.60	39.65	39.65	+0.30	8	3242
11:00:09	39.60	39.65	39.60	+0.25	1	3234
11:00:00	39.60	39.65	39.65	+0.30	1	3233
10:59:45	39.60	39.65	39.60	+0.25	1	3232
10:59:45	39.60	39.65	39.60	+0.25	1	3231
10:59:45	39.60	39.65	39.65	+0.30	5	3230
10:59:01	39.60	39.65	39.65	+0.30	1	3225
10:59:00	39.60	39.65	39.65	+0.30	1	3224
10:58:58	39.60	39.65	39.60	+0.25	5	3223
10:58:54	39.60	39.65	39.60	+0.25	1	3218
10:58:33	39.60	39.65	39.60	+0.25	1	3217
10:58:25	39.60	39.65	39.60	+0.25	1	3216
10:58:17	39.60	39.65	39.65	+0.30	1	3215
10:57:18	39.60	39.65	39.65	+0.30	6	3214
10:55:46	39.60	39.65	39.60	+0.25	3	3208
10:55:27	39.60	39.65	39.65	+0.30	1	3205
10:54:36	39.65	39.70	39.65	+0.30	1	3204
10:54:34	39.65	39.70	39.65	+0.30	1	3203
10:54:34	39.65	39.70	39.65	+0.30	3	3202
10:54:34	39.65	39.70	39.65	+0.30	1	3199
10:54:34	39.65	39.70	39.65	+0.30	1	3198
10:54:34	39.65	39.70	39.65	+0.30	55	3197
10:54:34	39.65	39.70	39.65	+0.30	2	3142
10:54:34	39.65	39.70	39.65	+0.30	21	3140
10:54:34	39.65	39.70	39.65	+0.30	52	3119
10:54:15	39.65	39.70	39.65	+0.30	6	3067
10:54:03	39.65	39.70	39.65	+0.30	1	3061
10:54:02	39.65	39.70	39.65	+0.30	2	3060
10:53:57	39.65	39.70	39.65	+0.30	1	3058
10:53:34	39.65	39.70	39.65	+0.30	1	3057
10:52:30	39.65	39.70	39.65	+0.30	4	3056
10:52:30	39.65	39.70	39.65	+0.30	1	3052
10:52:26	39.65	39.70	39.70	+0.35	17	3051
10:52:25	39.65	39.70	39.70	+0.35	6	3034
10:52:25	39.60	39.65	39.65	+0.30	124	3028
10:52:24	39.60	39.65	39.65	+0.30	14	2904
10:52:23	39.55	39.60	39.60	+0.25	48	2890
10:52:23	39.55	39.60	39.60	+0.25	7	2842
10:52:23	39.55	39.60	39.60	+0.25	43	2835
10:52:20	39.55	39.60	39.60	+0.25	1	2792
10:49:32	39.55	39.60	39.55	+0.20	6	2791
10:48:49	39.55	39.60	39.60	+0.25	17	2785
10:48:45	39.55	39.60	39.55	+0.20	1	2768
10:48:25	39.55	39.60	39.55	+0.20	1	2767
10:47:52	39.55	39.60	39.55	+0.20	1	2766
10:46:46	39.50	39.55	39.55	+0.20	14	2765
10:46:30	39.50	39.55	39.50	+0.15	10	2751
10:45:11	39.50	39.55	39.55	+0.20	1	2741
10:44:55	39.50	39.55	39.50	+0.15	6	2740
10:44:28	39.50	39.55	39.55	+0.20	1	2734
10:44:15	39.50	39.55	39.50	+0.15	2	2733
10:43:48	39.50	39.55	39.50	+0.15	2	2731
10:43:15	39.50	39.55	39.50	+0.15	1	2729
10:42:43	39.50	39.55	39.55	+0.20	3	2728
10:42:43	39.50	39.55	39.55	+0.20	2	2725
10:42:43	39.55	39.60	39.55	+0.20	29	2723
10:42:22	39.55	39.60	39.55	+0.20	1	2694
10:41:54	39.55	39.60	39.55	+0.20	1	2693
10:41:09	39.55	39.60	39.60	+0.25	2	2692
10:40:00	39.55	39.60	39.60	+0.25	1	2690
10:39:27	39.55	39.60	39.55	+0.20	3	2689
10:39:10	39.55	39.60	39.60	+0.25	1	2686
10:39:01	39.55	39.60	39.60	+0.25	2	2685
10:38:15	39.55	39.60	39.60	+0.25	2	2683
10:38:01	39.55	39.60	39.60	+0.25	3	2681
10:37:59	39.55	39.65	39.55	+0.20	1	2678
10:37:59	39.55	39.65	39.55	+0.20	1	2677
10:37:59	39.60	39.65	39.60	+0.25	1	2676
10:37:59	39.60	39.65	39.60	+0.25	2	2675
10:36:49	39.60	39.65	39.60	+0.25	3	2673
10:36:49	39.60	39.65	39.60	+0.25	1	2670
10:36:49	39.60	39.65	39.60	+0.25	2	2669
10:36:49	39.60	39.65	39.60	+0.25	27	2667
10:36:36	39.60	39.65	39.60	+0.25	1	2640
10:36:36	39.60	39.65	39.60	+0.25	1	2639
10:36:36	39.55	39.65	39.55	+0.20	2	2638
10:36:36	39.55	39.60	39.60	+0.25	6	2636
10:36:36	39.60	39.65	39.65	+0.30	1	2630
10:36:36	39.60	39.65	39.60	+0.25	5	2629
10:36:36	39.55	39.60	39.60	+0.25	1	2624
10:36:36	39.60	39.65	39.60	+0.25	10	2623
10:36:36	39.60	39.65	39.60	+0.25	6	2613
10:36:36	39.60	39.65	39.60	+0.25	1	2607
10:36:36	39.55	39.65	39.65	+0.30	1	2606
10:36:36	39.55	39.60	39.60	+0.25	4	2605
10:36:34	39.55	39.60	39.60	+0.25	7	2601
10:36:34	39.55	39.60	39.60	+0.25	2	2594
10:36:30	39.55	39.60	39.60	+0.25	3	2592
10:36:26	39.55	39.60	39.55	+0.20	1	2589
10:36:22	39.55	39.60	39.60	+0.25	4	2588
10:36:22	39.55	39.60	39.60	+0.25	34	2584
10:36:22	39.55	39.60	39.60	+0.25	35	2550
10:36:21	39.55	39.60	39.60	+0.25	1	2515
10:36:15	39.55	39.60	39.60	+0.25	1	2514
10:35:50	39.55	39.60	39.60	+0.25	5	2513
10:33:04	39.55	39.60	39.60	+0.25	1	2508
10:33:00	39.55	39.60	39.60	+0.25	1	2507
10:33:00	39.55	39.60	39.60	+0.25	2	2506
10:32:50	39.55	39.60	39.60	+0.25	1	2504
10:32:50	39.50	39.55	39.55	+0.20	17	2503
10:32:50	39.50	39.55	39.55	+0.20	10	2486
10:32:45	39.50	39.55	39.55	+0.20	1	2476
10:32:43	39.50	39.55	39.55	+0.20	1	2475
10:32:36	39.50	39.55	39.55	+0.20	1	2474
10:32:35	39.50	39.55	39.55	+0.20	1	2473
10:32:35	39.50	39.55	39.55	+0.20	33	2472
10:31:45	39.50	39.55	39.50	+0.15	1	2439
10:31:42	39.50	39.55	39.55	+0.20	3	2438
10:31:05	39.50	39.55	39.55	+0.20	6	2435
10:31:02	39.50	39.55	39.55	+0.20	7	2429
10:31:02	39.50	39.55	39.55	+0.20	3	2422
10:30:56	39.50	39.55	39.55	+0.20	1	2419
10:30:54	39.50	39.55	39.55	+0.20	5	2418
10:30:11	39.50	39.55	39.55	+0.20	10	2413
10:30:02	39.50	39.55	39.50	+0.15	1	2403
10:29:52	39.50	39.55	39.55	+0.20	1	2402
10:29:45	39.50	39.55	39.55	+0.20	10	2401
10:29:42	39.50	39.55	39.55	+0.20	6	2391
10:29:35	39.50	39.55	39.55	+0.20	9	2385
10:29:27	39.50	39.55	39.50	+0.15	1	2376
10:29:24	39.50	39.55	39.50	+0.15	1	2375
10:28:50	39.50	39.55	39.50	+0.15	1	2374
10:28:03	39.50	39.55	39.50	+0.15	1	2373
10:27:26	39.50	39.55	39.55	+0.20	10	2372
10:26:39	39.50	39.60	39.60	+0.25	3	2362
10:26:39	39.55	39.60	39.55	+0.20	5	2359
10:26:39	39.60	39.65	39.60	+0.25	39	2354
10:26:37	39.60	39.65	39.60	+0.25	1	2315
10:26:36	39.60	39.65	39.60	+0.25	1	2314
10:26:36	39.60	39.65	39.60	+0.25	1	2313
10:26:36	39.60	39.65	39.60	+0.25	1	2312
10:26:33	39.60	39.65	39.60	+0.25	2	2311
10:26:16	39.60	39.65	39.60	+0.25	2	2309
10:26:15	39.60	39.65	39.60	+0.25	4	2307
10:26:03	39.60	39.65	39.60	+0.25	10	2303
10:25:14	39.60	39.65	39.60	+0.25	1	2293
10:25:10	39.60	39.65	39.60	+0.25	10	2292
10:24:24	39.60	39.65	39.60	+0.25	1	2282
10:24:21	39.60	39.65	39.60	+0.25	10	2281
10:24:17	39.60	39.65	39.60	+0.25	1	2271
10:24:01	39.60	39.65	39.60	+0.25	10	2270
10:23:48	39.60	39.65	39.60	+0.25	2	2260
10:23:45	39.60	39.65	39.60	+0.25	2	2258
10:23:33	39.60	39.65	39.60	+0.25	8	2256
10:23:21	39.60	39.65	39.60	+0.25	5	2248
10:23:02	39.60	39.65	39.65	+0.30	4	2243
10:22:49	39.60	39.65	39.65	+0.30	1	2239
10:22:43	39.60	39.65	39.65	+0.30	15	2238
10:22:33	39.60	39.65	39.65	+0.30	2	2223
10:22:21	39.60	39.65	39.60	+0.25	1	2221
10:22:19	39.60	39.65	39.65	+0.30	4	2220
10:22:11	39.60	39.65	39.65	+0.30	26	2216
10:22:10	39.60	39.65	39.60	+0.25	7	2190
10:22:10	39.55	39.60	39.60	+0.25	1	2183
10:22:10	39.55	39.60	39.60	+0.25	61	2182
10:22:10	39.55	39.60	39.60	+0.25	89	2121
10:21:23	39.55	39.60	39.55	+0.20	3	2032
10:21:10	39.50	39.55	39.55	+0.20	6	2029
10:21:02	39.50	39.55	39.55	+0.20	3	2023
10:20:49	39.50	39.55	39.55	+0.20	4	2020
10:20:48	39.50	39.55	39.55	+0.20	3	2016
10:20:45	39.50	39.55	39.55	+0.20	1	2013
10:20:43	39.50	39.55	39.55	+0.20	6	2012
10:20:30	39.50	39.55	39.55	+0.20	4	2006
10:20:23	39.50	39.55	39.55	+0.20	1	2002
10:20:18	39.50	39.55	39.50	+0.15	1	2001
10:20:14	39.50	39.55	39.55	+0.20	10	2000
10:20:13	39.45	39.50	39.50	+0.15	64	1990
10:20:13	39.45	39.50	39.50	+0.15	6	1926
10:19:16	39.45	39.50	39.50	+0.15	2	1920
10:19:15	39.45	39.50	39.50	+0.15	1	1918
10:18:59	39.45	39.50	39.50	+0.15	4	1917
10:18:02	39.45	39.50	39.45	+0.10	1	1913
10:17:22	39.45	39.50	39.45	+0.10	1	1912
10:16:36	39.45	39.50	39.45	+0.10	3	1911
10:16:24	39.45	39.50	39.45	+0.10	1	1908
10:15:36	39.45	39.50	39.45	+0.10	1	1907
10:15:10	39.45	39.50	39.50	+0.15	1	1906
10:13:39	39.45	39.55	39.45	+0.10	1	1905
10:13:21	39.45	39.55	39.45	+0.10	1	1904
10:13:18	39.45	39.55	39.45	+0.10	2	1903
10:13:15	39.45	39.55	39.45	+0.10	1	1901
10:13:05	39.50	39.55	39.50	+0.15	10	1900
10:12:56	39.50	39.55	39.50	+0.15	1	1890
10:12:44	39.50	39.55	39.50	+0.15	20	1889
10:12:40	39.50	39.55	39.55	+0.20	4	1869
10:12:36	39.50	39.60	39.50	+0.15	1	1865
10:12:36	39.50	39.60	39.50	+0.15	12	1864
10:12:36	39.50	39.60	39.50	+0.15	1	1852
10:12:17	39.55	39.60	39.55	+0.20	32	1851
10:11:57	39.55	39.60	39.55	+0.20	1	1819
10:11:27	39.55	39.60	39.55	+0.20	1	1818
10:11:24	39.55	39.60	39.55	+0.20	3	1817
10:11:04	39.55	39.60	39.60	+0.25	1	1814
10:11:03	39.55	39.60	39.55	+0.20	3	1813
10:11:02	39.55	39.60	39.55	+0.20	1	1810
10:10:42	39.55	39.60	39.55	+0.20	1	1809
10:10:39	39.55	39.60	39.55	+0.20	1	1808
10:10:39	39.55	39.60	39.55	+0.20	2	1807
10:10:39	39.55	39.60	39.55	+0.20	1	1805
10:10:36	39.55	39.60	39.55	+0.20	2	1804
10:10:36	39.55	39.60	39.55	+0.20	2	1802
10:10:36	39.55	39.60	39.55	+0.20	1	1800
10:10:33	39.55	39.60	39.55	+0.20	1	1799
10:10:07	39.55	39.60	39.55	+0.20	2	1798
10:10:07	39.55	39.60	39.55	+0.20	1	1796
10:10:07	39.55	39.60	39.55	+0.20	44	1795
10:10:07	39.55	39.60	39.55	+0.20	17	1751
10:09:54	39.55	39.60	39.60	+0.25	2	1734
10:09:51	39.55	39.60	39.60	+0.25	1	1732
10:09:31	39.55	39.60	39.60	+0.25	2	1731
10:09:22	39.55	39.60	39.60	+0.25	4	1729
10:09:20	39.55	39.60	39.55	+0.20	15	1725
10:09:00	39.55	39.60	39.60	+0.25	17	1710
10:08:52	39.55	39.60	39.55	+0.20	1	1693
10:07:59	39.55	39.60	39.55	+0.20	1	1692
10:07:54	39.50	39.55	39.55	+0.20	23	1691
10:07:54	39.50	39.55	39.55	+0.20	7	1668
10:07:45	39.50	39.55	39.55	+0.20	1	1661
10:07:30	39.50	39.55	39.55	+0.20	1	1660
10:07:27	39.50	39.55	39.55	+0.20	15	1659
10:06:58	39.50	39.55	39.55	+0.20	1	1644
10:06:53	39.50	39.55	39.55	+0.20	4	1643
10:06:23	39.50	39.55	39.55	+0.20	1	1639
10:06:12	39.50	39.55	39.55	+0.20	2	1638
10:06:11	39.55	39.60	39.55	+0.20	35	1636
10:05:57	39.50	39.55	39.55	+0.20	55	1601
10:05:53	39.50	39.55	39.50	+0.15	1	1546
10:05:53	39.50	39.55	39.50	+0.15	2	1545
10:05:00	39.50	39.55	39.55	+0.20	1	1543
10:04:19	39.50	39.55	39.55	+0.20	5	1542
10:04:01	39.50	39.55	39.55	+0.20	2	1537
10:03:28	39.50	39.55	39.55	+0.20	2	1535
10:03:28	39.50	39.55	39.55	+0.20	1	1533
10:03:04	39.50	39.55	39.55	+0.20	1	1532
10:02:48	39.50	39.55	39.55	+0.20	3	1531
10:02:37	39.50	39.55	39.55	+0.20	1	1528
10:02:08	39.50	39.55	39.55	+0.20	1	1527
10:02:06	39.50	39.55	39.55	+0.20	2	1526
10:01:35	39.50	39.55	39.55	+0.20	2	1524
10:01:15	39.50	39.55	39.55	+0.20	5	1522
10:01:12	39.50	39.55	39.55	+0.20	2	1517
10:00:23	39.50	39.55	39.55	+0.20	1	1515
10:00:19	39.50	39.55	39.50	+0.15	1	1514
10:00:11	39.50	39.55	39.55	+0.20	1	1513
10:00:00	39.50	39.55	39.55	+0.20	1	1512
10:00:00	39.50	39.55	39.55	+0.20	3	1511
09:59:30	39.50	39.55	39.55	+0.20	1	1508
09:59:25	39.55	39.60	39.55	+0.20	1	1507
09:59:24	39.55	39.60	39.55	+0.20	2	1506
09:59:04	39.50	39.55	39.55	+0.20	1	1504
09:59:03	39.50	39.55	39.55	+0.20	1	1503
09:59:02	39.55	39.60	39.55	+0.20	3	1502
09:59:02	39.50	39.55	39.55	+0.20	1	1499
09:59:02	39.50	39.55	39.55	+0.20	4	1498
09:59:00	39.50	39.55	39.55	+0.20	1	1494
09:58:59	39.50	39.55	39.55	+0.20	2	1493
09:58:58	39.50	39.55	39.55	+0.20	2	1491
09:58:57	39.50	39.55	39.55	+0.20	5	1489
09:58:53	39.55	39.60	39.55	+0.20	1	1484
09:58:47	39.50	39.55	39.55	+0.20	1	1483
09:58:46	39.50	39.55	39.55	+0.20	1	1482
09:58:46	39.55	39.60	39.55	+0.20	3	1481
09:58:45	39.55	39.60	39.55	+0.20	1	1478
09:58:45	39.50	39.55	39.55	+0.20	1	1477
09:58:45	39.50	39.55	39.55	+0.20	1	1476
09:58:44	39.50	39.55	39.55	+0.20	1	1475
09:58:43	39.50	39.55	39.55	+0.20	1	1474
09:58:42	39.50	39.55	39.55	+0.20	3	1473
09:58:28	39.55	39.60	39.55	+0.20	1	1470
09:58:28	39.50	39.55	39.55	+0.20	1	1469
09:58:28	39.55	39.60	39.55	+0.20	10	1468
09:58:28	39.55	39.60	39.55	+0.20	1	1458
09:58:22	39.50	39.55	39.55	+0.20	1	1457
09:58:21	39.50	39.55	39.55	+0.20	2	1456
09:58:20	39.50	39.55	39.55	+0.20	4	1454
09:58:19	39.50	39.55	39.55	+0.20	2	1450
09:58:19	39.50	39.55	39.55	+0.20	10	1448
09:58:08	39.50	39.55	39.55	+0.20	1	1438
09:57:55	39.50	39.55	39.55	+0.20	8	1437
09:57:54	39.45	39.50	39.50	+0.15	1	1429
09:57:52	39.45	39.50	39.50	+0.15	1	1428
09:57:49	39.45	39.50	39.50	+0.15	1	1427
09:57:48	39.45	39.50	39.50	+0.15	2	1426
09:57:47	39.50	39.55	39.50	+0.15	4	1424
09:57:47	39.50	39.55	39.50	+0.15	3	1420
09:57:47	39.45	39.50	39.50	+0.15	2	1417
09:57:40	39.45	39.50	39.50	+0.15	1	1415
09:57:37	39.45	39.50	39.50	+0.15	1	1414
09:57:37	39.45	39.50	39.50	+0.15	1	1413
09:57:36	39.45	39.50	39.50	+0.15	1	1412
09:57:36	39.45	39.50	39.50	+0.15	3	1411
09:57:35	39.45	39.50	39.50	+0.15	6	1408
09:57:34	39.45	39.50	39.50	+0.15	2	1402
09:57:34	39.45	39.50	39.50	+0.15	14	1400
09:57:18	39.45	39.50	39.50	+0.15	14	1386
09:57:08	39.45	39.50	39.50	+0.15	1	1372
09:57:04	39.45	39.50	39.50	+0.15	2	1371
09:56:50	39.45	39.50	39.50	+0.15	1	1369
09:56:20	39.45	39.50	39.50	+0.15	2	1368
09:55:43	39.45	39.50	39.50	+0.15	2	1366
09:55:21	39.45	39.50	39.50	+0.15	1	1364
09:55:20	39.45	39.50	39.50	+0.15	7	1363
09:55:13	39.45	39.50	39.50	+0.15	1	1356
09:55:00	39.45	39.50	39.50	+0.15	3	1355
09:54:45	39.45	39.50	39.50	+0.15	3	1352
09:54:33	39.40	39.45	39.45	+0.10	64	1349
09:54:30	39.40	39.45	39.45	+0.10	1	1285
09:54:28	39.40	39.45	39.45	+0.10	7	1284
09:54:15	39.40	39.45	39.45	+0.10	2	1277
09:54:15	39.40	39.45	39.45	+0.10	1	1275
09:52:57	39.40	39.45	39.40	+0.05	1	1274
09:52:46	39.40	39.45	39.45	+0.10	1	1273
09:52:00	39.40	39.45	39.45	+0.10	1	1272
09:51:49	39.40	39.45	39.40	+0.05	2	1271
09:51:48	39.40	39.45	39.40	+0.05	2	1269
09:51:48	39.40	39.45	39.40	+0.05	1	1267
09:51:42	39.40	39.45	39.40	+0.05	1	1266
09:51:38	39.40	39.45	39.40	+0.05	1	1265
09:51:27	39.40	39.45	39.40	+0.05	1	1264
09:50:55	39.40	39.45	39.40	+0.05	24	1263
09:50:44	39.40	39.45	39.45	+0.10	1	1239
09:50:29	39.40	39.45	39.45	+0.10	4	1238
09:50:28	39.40	39.45	39.40	+0.05	8	1234
09:50:24	39.40	39.45	39.40	+0.05	1	1226
09:49:50	39.40	39.45	39.40	+0.05	1	1225
09:49:36	39.35	39.40	39.40	+0.05	16	1224
09:49:36	39.35	39.40	39.40	+0.05	7	1208
09:49:24	39.35	39.40	39.40	+0.05	2	1201
09:49:17	39.35	39.40	39.35	0	1	1199
09:48:37	39.35	39.40	39.40	+0.05	3	1198
09:47:16	39.35	39.40	39.40	+0.05	1	1195
09:47:10	39.35	39.40	39.40	+0.05	1	1194
09:46:30	39.40	39.45	39.40	+0.05	5	1193
09:46:30	39.35	39.40	39.40	+0.05	1	1188
09:46:30	39.40	39.45	39.40	+0.05	14	1187
09:46:30	39.40	39.45	39.40	+0.05	15	1173
09:46:06	39.35	39.40	39.40	+0.05	4	1158
09:46:05	39.35	39.40	39.40	+0.05	4	1154
09:46:04	39.35	39.40	39.40	+0.05	7	1150
09:46:03	39.35	39.40	39.40	+0.05	11	1143
09:46:00	39.35	39.40	39.40	+0.05	1	1132
09:45:43	39.35	39.40	39.35	0	1	1131
09:45:43	39.35	39.40	39.40	+0.05	1	1130
09:45:39	39.35	39.40	39.40	+0.05	2	1129
09:45:39	39.35	39.40	39.40	+0.05	2	1127
09:45:36	39.35	39.40	39.40	+0.05	10	1125
09:45:04	39.35	39.40	39.40	+0.05	2	1115
09:45:03	39.35	39.40	39.40	+0.05	2	1113
09:44:57	39.35	39.40	39.35	0	1	1111
09:44:55	39.35	39.40	39.40	+0.05	10	1110
09:44:53	39.35	39.40	39.40	+0.05	1	1100
09:44:45	39.35	39.40	39.40	+0.05	1	1099
09:44:34	39.35	39.40	39.40	+0.05	5	1098
09:44:28	39.35	39.40	39.40	+0.05	2	1093
09:44:15	39.35	39.40	39.40	+0.05	1	1091
09:43:57	39.35	39.40	39.40	+0.05	3	1090
09:43:54	39.35	39.40	39.40	+0.05	1	1087
09:43:47	39.35	39.40	39.40	+0.05	2	1086
09:43:47	39.35	39.40	39.40	+0.05	1	1084
09:43:45	39.35	39.40	39.40	+0.05	1	1083
09:43:38	39.35	39.40	39.40	+0.05	10	1082
09:43:30	39.35	39.40	39.40	+0.05	5	1072
09:43:30	39.35	39.40	39.40	+0.05	3	1067
09:43:22	39.35	39.40	39.40	+0.05	1	1064
09:43:19	39.35	39.40	39.40	+0.05	1	1063
09:43:17	39.35	39.40	39.40	+0.05	2	1062
09:43:17	39.35	39.40	39.35	0	8	1060
09:43:07	39.35	39.40	39.35	0	2	1052
09:43:07	39.30	39.35	39.35	0	19	1050
09:43:07	39.30	39.35	39.35	0	32	1031
09:42:15	39.30	39.35	39.35	0	3	999
09:42:15	39.30	39.35	39.35	0	3	996
09:42:14	39.30	39.35	39.35	0	1	993
09:41:47	39.30	39.35	39.35	0	1	992
09:41:42	39.30	39.35	39.35	0	2	991
09:41:17	39.30	39.35	39.35	0	2	989
09:41:05	39.30	39.35	39.35	0	2	987
09:40:53	39.30	39.35	39.35	0	1	985
09:40:45	39.30	39.35	39.35	0	1	984
09:40:31	39.30	39.35	39.30	-0.05	1	983
09:40:27	39.30	39.35	39.35	0	2	982
09:39:45	39.30	39.35	39.35	0	2	980
09:39:08	39.30	39.35	39.35	0	2	978
09:38:49	39.30	39.35	39.35	0	1	976
09:38:03	39.30	39.35	39.35	0	3	975
09:37:55	39.30	39.35	39.35	0	1	972
09:37:55	39.30	39.35	39.35	0	5	971
09:37:55	39.30	39.35	39.35	0	2	966
09:37:50	39.25	39.30	39.30	-0.05	77	964
09:37:21	39.25	39.30	39.25	-0.10	1	887
09:37:18	39.25	39.30	39.25	-0.10	1	886
09:37:18	39.25	39.30	39.25	-0.10	1	885
09:37:15	39.25	39.30	39.25	-0.10	1	884
09:37:15	39.25	39.30	39.25	-0.10	2	883
09:37:15	39.25	39.30	39.25	-0.10	1	881
09:36:43	39.25	39.30	39.25	-0.10	1	880
09:35:39	39.25	39.30	39.30	-0.05	2	879
09:35:37	39.25	39.30	39.25	-0.10	1	877
09:35:30	39.25	39.30	39.30	-0.05	1	876
09:35:12	39.25	39.30	39.25	-0.10	2	875
09:35:12	39.25	39.30	39.25	-0.10	3	873
09:35:06	39.25	39.30	39.25	-0.10	3	870
09:34:43	39.25	39.30	39.30	-0.05	2	867
09:33:39	39.25	39.30	39.30	-0.05	1	865
09:33:39	39.25	39.30	39.25	-0.10	3	864
09:33:14	39.25	39.30	39.30	-0.05	1	861
09:33:13	39.25	39.30	39.30	-0.05	2	860
09:33:12	39.25	39.30	39.30	-0.05	5	858
09:32:56	39.25	39.30	39.30	-0.05	1	853
09:32:45	39.25	39.30	39.30	-0.05	1	852
09:32:30	39.25	39.30	39.30	-0.05	1	851
09:32:29	39.25	39.30	39.25	-0.10	2	850
09:32:22	39.25	39.30	39.25	-0.10	34	848
09:32:10	39.25	39.30	39.25	-0.10	2	814
09:31:54	39.25	39.30	39.25	-0.10	4	812
09:31:53	39.25	39.30	39.25	-0.10	2	808
09:31:53	39.25	39.30	39.25	-0.10	8	806
09:31:50	39.25	39.30	39.25	-0.10	4	798
09:31:45	39.25	39.30	39.30	-0.05	1	794
09:30:26	39.25	39.30	39.25	-0.10	11	793
09:30:22	39.25	39.30	39.30	-0.05	1	782
09:30:15	39.25	39.30	39.30	-0.05	1	781
09:30:09	39.25	39.30	39.25	-0.10	1	780
09:30:09	39.25	39.30	39.30	-0.05	2	779
09:30:09	39.25	39.30	39.25	-0.10	2	777
09:30:09	39.25	39.30	39.25	-0.10	5	775
09:30:06	39.25	39.30	39.25	-0.10	2	770
09:30:06	39.25	39.30	39.25	-0.10	1	768
09:30:06	39.25	39.30	39.25	-0.10	1	767
09:30:04	39.25	39.30	39.30	-0.05	5	766
09:30:04	39.25	39.30	39.25	-0.10	2	761
09:30:04	39.25	39.30	39.25	-0.10	10	759
09:30:00	39.25	39.30	39.30	-0.05	4	749
09:29:56	39.25	39.30	39.30	-0.05	1	745
09:29:46	39.25	39.30	39.30	-0.05	2	744
09:29:45	39.25	39.30	39.30	-0.05	1	742
09:29:36	39.25	39.30	39.25	-0.10	1	741
09:29:35	39.25	39.30	39.25	-0.10	2	740
09:29:35	39.25	39.30	39.30	-0.05	4	738
09:29:35	39.25	39.30	39.25	-0.10	5	734
09:29:35	39.25	39.30	39.25	-0.10	2	729
09:29:35	39.30	39.35	39.30	-0.05	11	727
09:29:35	39.30	39.35	39.30	-0.05	1	716
09:29:35	39.30	39.40	39.30	-0.05	12	715
09:28:24	39.30	39.40	39.30	-0.05	2	703
09:28:02	39.30	39.40	39.30	-0.05	3	701
09:28:00	39.35	39.40	39.35	0	17	698
09:28:00	39.35	39.40	39.40	+0.05	1	681
09:28:00	39.35	39.40	39.35	0	8	680
09:27:21	39.35	39.40	39.40	+0.05	1	672
09:26:12	39.35	39.40	39.40	+0.05	1	671
09:24:45	39.35	39.40	39.40	+0.05	2	670
09:24:45	39.35	39.40	39.40	+0.05	2	668
09:24:31	39.35	39.40	39.40	+0.05	10	666
09:24:31	39.35	39.40	39.35	0	1	656
09:24:31	39.35	39.40	39.35	0	1	655
09:24:31	39.30	39.35	39.35	0	15	654
09:24:31	39.30	39.35	39.35	0	13	639
09:23:00	39.30	39.35	39.35	0	1	626
09:22:30	39.30	39.35	39.35	0	1	625
09:22:20	39.25	39.30	39.30	-0.05	5	624
09:22:20	39.25	39.30	39.30	-0.05	5	619
09:22:19	39.25	39.30	39.30	-0.05	7	614
09:22:19	39.25	39.30	39.30	-0.05	10	607
09:22:08	39.25	39.30	39.30	-0.05	2	597
09:21:54	39.25	39.30	39.25	-0.10	1	595
09:21:49	39.25	39.30	39.30	-0.05	1	594
09:21:30	39.25	39.30	39.30	-0.05	1	593
09:21:27	39.25	39.30	39.30	-0.05	1	592
09:21:15	39.25	39.30	39.30	-0.05	4	591
09:21:14	39.25	39.30	39.30	-0.05	5	587
09:20:28	39.25	39.30	39.30	-0.05	1	582
09:20:27	39.25	39.30	39.30	-0.05	2	581
09:20:04	39.25	39.30	39.30	-0.05	1	579
09:19:15	39.25	39.30	39.30	-0.05	1	578
09:19:03	39.25	39.30	39.30	-0.05	1	577
09:19:03	39.25	39.30	39.30	-0.05	3	576
09:18:53	39.25	39.30	39.30	-0.05	1	573
09:18:48	39.25	39.30	39.30	-0.05	1	572
09:18:22	39.25	39.30	39.30	-0.05	1	571
09:17:48	39.25	39.30	39.30	-0.05	1	570
09:17:45	39.25	39.30	39.30	-0.05	1	569
09:17:33	39.30	39.35	39.30	-0.05	1	568
09:17:28	39.25	39.35	39.35	0	10	567
09:17:11	39.30	39.40	39.30	-0.05	15	557
09:17:11	39.30	39.40	39.40	+0.05	2	542
09:16:55	39.30	39.40	39.40	+0.05	2	540
09:16:51	39.35	39.40	39.35	0	1	538
09:16:50	39.35	39.40	39.35	0	19	537
09:15:46	39.35	39.40	39.40	+0.05	1	518
09:15:37	39.35	39.40	39.35	0	2	517
09:15:24	39.35	39.40	39.40	+0.05	1	515
09:14:52	39.35	39.40	39.40	+0.05	1	514
09:14:46	39.35	39.40	39.40	+0.05	2	513
09:14:33	39.35	39.40	39.35	0	1	511
09:14:31	39.40	39.45	39.40	+0.05	21	510
09:13:50	39.40	39.45	39.45	+0.10	1	489
09:13:39	39.40	39.45	39.45	+0.10	1	488
09:13:22	39.40	39.45	39.45	+0.10	2	487
09:13:09	39.35	39.40	39.40	+0.05	1	485
09:13:08	39.35	39.40	39.40	+0.05	1	484
09:13:07	39.35	39.40	39.40	+0.05	1	483
09:13:06	39.35	39.40	39.40	+0.05	1	482
09:13:05	39.35	39.40	39.40	+0.05	3	481
09:12:35	39.35	39.40	39.40	+0.05	1	478
09:12:24	39.35	39.40	39.40	+0.05	2	477
09:12:21	39.35	39.40	39.40	+0.05	2	475
09:12:20	39.35	39.40	39.35	0	1	473
09:12:18	39.35	39.40	39.40	+0.05	1	472
09:12:10	39.35	39.40	39.40	+0.05	2	471
09:12:10	39.35	39.40	39.40	+0.05	3	469
09:12:10	39.35	39.40	39.40	+0.05	3	466
09:12:10	39.35	39.40	39.40	+0.05	2	463
09:11:59	39.30	39.35	39.35	0	21	461
09:11:59	39.30	39.35	39.35	0	7	440
09:11:41	39.30	39.35	39.35	0	1	433
09:11:24	39.30	39.35	39.30	-0.05	1	432
09:10:50	39.30	39.35	39.35	0	4	431
09:10:23	39.25	39.30	39.30	-0.05	7	427
09:10:18	39.25	39.30	39.30	-0.05	2	420
09:09:59	39.25	39.30	39.30	-0.05	2	418
09:09:44	39.25	39.30	39.30	-0.05	1	416
09:09:14	39.25	39.30	39.30	-0.05	1	415
09:09:12	39.25	39.30	39.30	-0.05	5	414
09:09:12	39.25	39.30	39.30	-0.05	2	409
09:09:12	39.25	39.30	39.30	-0.05	2	407
09:09:12	39.25	39.30	39.30	-0.05	2	405
09:09:05	39.20	39.30	39.30	-0.05	4	403
09:09:05	39.25	39.30	39.25	-0.10	6	399
09:09:04	39.25	39.30	39.25	-0.10	1	393
09:09:04	39.20	39.25	39.25	-0.10	4	392
09:09:04	39.20	39.25	39.25	-0.10	44	388
09:08:31	39.20	39.25	39.25	-0.10	1	344
09:08:24	39.20	39.25	39.20	-0.15	1	343
09:08:01	39.20	39.25	39.20	-0.15	2	342
09:08:01	39.20	39.25	39.20	-0.15	30	340
09:07:50	39.20	39.25	39.25	-0.10	1	310
09:07:05	39.20	39.25	39.25	-0.10	1	309
09:06:32	39.20	39.25	39.25	-0.10	2	308
09:06:16	39.20	39.25	39.20	-0.15	1	306
09:06:00	39.20	39.25	39.25	-0.10	4	305
09:06:00	39.20	39.25	39.25	-0.10	2	301
09:05:35	39.20	39.25	39.25	-0.10	2	299
09:05:19	39.20	39.25	39.25	-0.10	2	297
09:05:05	39.20	39.25	39.25	-0.10	2	295
09:04:44	39.20	39.25	39.20	-0.15	1	293
09:04:37	39.20	39.25	39.25	-0.10	2	292
09:04:37	39.20	39.25	39.25	-0.10	3	290
09:04:17	39.20	39.25	39.25	-0.10	3	287
09:04:00	39.20	39.25	39.25	-0.10	3	284
09:03:44	39.20	39.25	39.25	-0.10	2	281
09:03:32	39.15	39.20	39.20	-0.15	27	279
09:03:31	39.15	39.20	39.20	-0.15	3	252
09:03:22	39.15	39.20	39.20	-0.15	6	249
09:03:22	39.20	39.25	39.20	-0.15	1	243
09:03:22	39.15	39.20	39.20	-0.15	10	242
09:03:21	39.20	39.25	39.20	-0.15	1	232
09:03:21	39.15	39.20	39.20	-0.15	18	231
09:03:11	39.15	39.20	39.15	-0.20	1	213
09:03:10	39.15	39.20	39.15	-0.20	4	212
09:03:10	39.20	39.25	39.20	-0.15	1	208
09:03:10	39.20	39.25	39.20	-0.15	50	207
09:02:20	39.20	39.25	39.25	-0.10	1	157
09:02:16	39.20	39.25	39.20	-0.15	1	156
09:01:06	39.20	39.25	39.20	-0.15	2	155
09:01:06	39.20	39.25	39.20	-0.15	2	153
09:01:06	39.20	39.25	39.20	-0.15	18	151
09:00:43	39.20	39.25	39.20	-0.15	1	133
09:00:42	39.20	39.25	39.25	-0.10	2	132
09:00:42	39.20	39.25	39.20	-0.15	1	130
09:00:42	39.25	39.30	39.25	-0.10	10	129
09:00:42	39.25	39.30	39.25	-0.10	3	119
09:00:11	39.25	39.30	39.30	-0.05	1	116
09:00:11	39.25	39.35	39.35	0	1	115
09:00:11	39.25	39.30	39.35	0	11	114
09:00:11	39.25	39.30	39.30	-0.05	1	103
09:00:11	39.25	39.35	39.35	0	1	102
09:00:11	39.25	39.30	39.30	-0.05	2	101
09:00:11	39.25	39.30	39.30	-0.05	5	99
09:00:11	--	--	39.30	-0.05	94	94

　

其他人也逛...

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

App Store Card $ 1000 - 數位序號

MyCard 3000點虛擬點數卡

Apple iPhone 17 Pro (256G)

萬家福10000元通用電子票券_電子憑證

奇多隨口脆系列

Roborock 石頭科技掃地機器人Saros 20

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 Pro (256G)

PChome 購物儲值1,000元

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

POCO X8 Pro Max 12G/512G

《統一》麥香紅茶 300c.c (24入/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【Hermes 愛馬仕】大地男性淡香水 100ml

遭指打壓新黨黨慶　中油：保持...

中華電信ADR21日上漲0.02美元漲...

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

‧遠東Garden City全區試營運　明...
‧主計總處統計：2人以下家庭占比...
‧TASA首支自主探空火箭成功發射...

加密貨幣

比特幣BTC	77169.88	4,138.80	5.67%
以太幣ETH	2419.97	93.59	4.02%
瑞波幣XRP	1.49	0.22	17.46%
比特幣現金BCH	276.70	53.71	24.09%
萊特幣LTC	52.75	4.92	10.29%
卡達幣ADA	0.227884	0.03	14.49%
波場幣TRX	0.345230	0.01	2.31%
恆星幣XLM	0.196643	0.02	8.37%

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。