最新大立光4月每股純益13.95元　家族罕見加碼持股熱門[公告] 奈米醫材:本公司二廠(新廠)通過「國產醫療器材品質管理系統(QMS)」認證，取得製造許可。

更新報價

單　井 (3490) 光電業上櫃

37.80 ▲－－－－ 1.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	4,733	37.75	7	37.80	1	37.20	39.20	36.65	37.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	37.75	37.80	37.80	0	16	4733
13:30:00	37.70	37.75	37.80	0	165	4717
13:24:59	37.60	37.75	37.60	-0.20	1	4552
13:24:56	37.60	37.75	37.60	-0.20	4	4551
13:24:43	37.65	37.75	37.60	-0.20	1	4547
13:24:43	37.65	37.75	37.65	-0.15	1	4546
13:24:40	37.70	37.75	37.65	-0.15	3	4545
13:24:40	37.70	37.75	37.70	-0.10	2	4542
13:24:37	37.65	37.70	37.70	-0.10	6	4540
13:24:36	37.65	37.70	37.70	-0.10	1	4534
13:24:30	37.65	37.70	37.65	-0.15	1	4533
13:24:26	37.70	37.75	37.65	-0.15	2	4532
13:24:26	37.70	37.75	37.70	-0.10	2	4530
13:24:22	37.65	37.75	37.75	-0.05	1	4528
13:24:15	37.65	37.75	37.65	-0.15	2	4527
13:24:14	37.70	37.75	37.65	-0.15	5	4525
13:24:14	37.70	37.75	37.70	-0.10	4	4520
13:23:16	37.70	37.80	37.70	-0.10	1	4516
13:23:15	37.75	37.80	37.70	-0.10	2	4515
13:23:15	37.75	37.80	37.75	-0.05	1	4513
13:23:15	37.70	37.75	37.75	-0.05	31	4512
13:23:08	37.70	37.80	37.70	-0.10	4	4481
13:22:43	37.70	37.75	37.75	-0.05	1	4477
13:22:38	37.70	37.80	37.80	0	1	4476
13:22:33	37.75	37.80	37.75	-0.05	2	4475
13:22:26	37.75	37.80	37.80	0	3	4473
13:22:24	37.75	37.80	37.80	0	1	4470
13:22:22	37.75	37.80	37.80	0	4	4469
13:22:20	37.75	37.80	37.80	0	1	4465
13:22:20	37.75	37.80	37.80	0	1	4464
13:22:20	37.75	37.80	37.80	0	1	4463
13:22:20	37.75	37.80	37.80	0	1	4462
13:22:08	37.75	37.80	37.80	0	1	4461
13:22:07	37.75	37.80	37.75	-0.05	1	4460
13:22:07	37.75	37.80	37.80	0	9	4459
13:21:56	37.70	37.75	37.75	-0.05	1	4450
13:21:40	37.75	37.80	37.75	-0.05	3	4449
13:21:38	37.75	37.80	37.75	-0.05	5	4446
13:21:37	37.75	37.80	37.75	-0.05	1	4441
13:21:23	37.75	37.80	37.75	-0.05	1	4440
13:21:15	37.70	37.75	37.75	-0.05	1	4439
13:21:03	37.70	37.75	37.75	-0.05	2	4438
13:20:58	37.75	37.80	37.75	-0.05	2	4436
13:20:49	37.75	37.80	37.75	-0.05	2	4434
13:20:33	37.75	37.80	37.75	-0.05	2	4432
13:20:25	37.75	37.80	37.80	0	1	4430
13:20:17	37.70	37.75	37.75	-0.05	19	4429
13:20:16	37.70	37.75	37.75	-0.05	6	4410
13:20:13	37.70	37.75	37.75	-0.05	2	4404
13:20:01	37.65	37.70	37.70	-0.10	2	4402
13:20:00	37.65	37.70	37.70	-0.10	1	4400
13:19:05	37.65	37.70	37.70	-0.10	6	4399
13:18:56	37.70	37.75	37.70	-0.10	4	4393
13:18:50	37.70	37.75	37.70	-0.10	7	4389
13:18:38	37.70	37.75	37.70	-0.10	2	4382
13:18:35	37.70	37.75	37.75	-0.05	1	4380
13:18:33	37.70	37.75	37.75	-0.05	1	4379
13:18:26	37.70	37.75	37.70	-0.10	2	4378
13:18:26	37.70	37.75	37.75	-0.05	1	4376
13:18:21	37.75	37.80	37.75	-0.05	2	4375
13:17:56	37.75	37.80	37.75	-0.05	1	4373
13:17:45	37.80	37.85	37.80	0	2	4372
13:17:36	37.75	37.85	37.85	+0.05	1	4370
13:17:29	37.75	37.85	37.85	+0.05	2	4369
13:17:17	37.85	37.90	37.85	+0.05	1	4367
13:17:15	37.85	37.90	37.85	+0.05	1	4366
13:17:15	37.75	37.85	37.85	+0.05	1	4365
13:16:55	37.75	37.85	37.85	+0.05	1	4364
13:16:54	37.80	37.85	37.80	0	6	4363
13:16:54	37.80	37.85	37.80	0	2	4357
13:16:45	37.80	37.85	37.85	+0.05	1	4355
13:16:38	37.85	37.90	37.85	+0.05	2	4354
13:16:38	37.85	37.90	37.85	+0.05	4	4352
13:16:38	37.85	37.90	37.85	+0.05	1	4348
13:16:34	37.85	37.90	37.90	+0.10	1	4347
13:15:30	37.90	37.95	37.85	+0.05	2	4346
13:15:30	37.90	37.95	37.90	+0.10	1	4344
13:15:24	37.90	37.95	37.90	+0.10	1	4343
13:15:09	37.85	37.90	37.90	+0.10	3	4342
13:14:59	37.85	37.95	37.85	+0.05	9	4339
13:14:53	37.80	37.85	37.85	+0.05	1	4330
13:14:50	37.80	37.85	37.85	+0.05	2	4329
13:14:47	37.80	37.85	37.85	+0.05	10	4327
13:14:27	37.80	37.85	37.80	0	1	4317
13:14:11	37.80	37.85	37.85	+0.05	1	4316
13:14:11	37.80	37.85	37.80	0	1	4315
13:13:39	37.75	37.80	37.80	0	6	4314
13:13:39	37.75	37.80	37.80	0	15	4308
13:13:25	37.70	37.80	37.70	-0.10	2	4293
13:13:24	37.70	37.75	37.75	-0.05	1	4291
13:13:07	37.70	37.80	37.70	-0.10	2	4290
13:13:02	37.70	37.75	37.75	-0.05	9	4288
13:13:02	37.70	37.75	37.75	-0.05	1	4279
13:12:56	37.65	37.70	37.70	-0.10	1	4278
13:12:56	37.70	37.75	37.70	-0.10	9	4277
13:12:25	37.70	37.75	37.75	-0.05	1	4268
13:12:10	37.70	37.75	37.75	-0.05	2	4267
13:11:51	37.75	37.80	37.75	-0.05	5	4265
13:11:36	37.70	37.80	37.70	-0.10	1	4260
13:11:29	37.70	37.80	37.70	-0.10	5	4259
13:11:23	37.70	37.75	37.75	-0.05	1	4254
13:11:19	37.75	37.80	37.75	-0.05	10	4253
13:11:15	37.70	37.75	37.75	-0.05	1	4243
13:11:06	37.70	37.75	37.75	-0.05	4	4242
13:10:43	37.70	37.80	37.70	-0.10	1	4238
13:10:36	37.75	37.80	37.75	-0.05	1	4237
13:10:36	37.70	37.80	37.80	0	2	4236
13:09:57	37.70	37.80	37.70	-0.10	1	4234
13:09:42	37.60	37.70	37.70	-0.10	1	4233
13:09:33	37.60	37.70	37.60	-0.20	3	4232
13:09:32	37.60	37.65	37.65	-0.15	1	4229
13:09:32	37.55	37.60	37.60	-0.20	1	4228
13:09:31	37.60	37.65	37.60	-0.20	1	4227
13:09:07	37.55	37.60	37.60	-0.20	1	4226
13:09:00	37.55	37.60	37.60	-0.20	1	4225
13:08:56	37.55	37.60	37.60	-0.20	1	4224
13:08:19	37.55	37.60	37.60	-0.20	1	4223
13:08:04	37.60	37.65	37.60	-0.20	3	4222
13:08:04	37.60	37.65	37.60	-0.20	1	4219
13:07:58	37.60	37.65	37.60	-0.20	1	4218
13:07:56	37.60	37.65	37.60	-0.20	1	4217
13:07:53	37.60	37.65	37.60	-0.20	1	4216
13:07:29	37.60	37.65	37.65	-0.15	1	4215
13:07:06	37.65	37.70	37.65	-0.15	1	4214
13:06:28	37.60	37.65	37.65	-0.15	1	4213
13:06:23	37.60	37.65	37.60	-0.20	2	4212
13:06:02	37.60	37.65	37.60	-0.20	3	4210
13:05:37	37.60	37.70	37.60	-0.20	1	4207
13:05:20	37.60	37.70	37.60	-0.20	1	4206
13:04:27	37.60	37.70	37.60	-0.20	1	4205
13:03:34	37.55	37.60	37.60	-0.20	4	4204
13:03:34	37.55	37.60	37.55	-0.25	6	4200
13:03:26	37.55	37.60	37.55	-0.25	1	4194
13:03:26	37.55	37.60	37.55	-0.25	2	4193
13:03:10	37.55	37.65	37.55	-0.25	25	4191
13:03:10	37.60	37.65	37.60	-0.20	7	4166
13:03:07	37.60	37.65	37.60	-0.20	1	4159
13:02:00	37.60	37.65	37.60	-0.20	5	4158
13:01:12	37.70	37.75	37.70	-0.10	1	4153
13:01:02	37.60	37.70	37.70	-0.10	1	4152
13:00:54	37.60	37.70	37.70	-0.10	1	4151
13:00:41	37.60	37.70	37.70	-0.10	1	4150
13:00:35	37.55	37.65	37.65	-0.15	6	4149
13:00:32	37.55	37.60	37.60	-0.20	1	4143
13:00:26	37.60	37.65	37.60	-0.20	19	4142
13:00:21	37.60	37.65	37.60	-0.20	1	4123
12:59:31	37.55	37.65	37.55	-0.25	1	4122
12:59:21	37.60	37.65	37.60	-0.20	1	4121
12:59:15	37.55	37.65	37.55	-0.25	3	4120
12:58:00	37.55	37.70	37.55	-0.25	1	4117
12:57:59	37.55	37.70	37.70	-0.10	1	4116
12:57:31	37.55	37.70	37.55	-0.25	2	4115
12:57:23	37.60	37.70	37.60	-0.20	3	4113
12:57:23	37.60	37.70	37.60	-0.20	2	4110
12:57:07	37.60	37.70	37.60	-0.20	2	4108
12:57:03	37.60	37.70	37.60	-0.20	1	4106
12:56:31	37.60	37.70	37.60	-0.20	1	4105
12:56:21	37.60	37.70	37.60	-0.20	1	4104
12:56:20	37.60	37.70	37.60	-0.20	8	4103
12:56:08	37.60	37.70	37.60	-0.20	3	4095
12:55:39	37.70	37.75	37.70	-0.10	4	4092
12:55:39	37.60	37.70	37.70	-0.10	2	4088
12:55:25	37.70	37.75	37.70	-0.10	12	4086
12:55:09	37.70	37.80	37.70	-0.10	1	4074
12:55:04	37.75	37.80	37.75	-0.05	1	4073
12:55:04	37.75	37.80	37.75	-0.05	3	4072
12:54:59	37.80	37.90	37.80	0	2	4069
12:54:56	37.80	37.90	37.80	0	1	4067
12:54:48	37.85	37.90	37.85	+0.05	5	4066
12:54:48	37.90	38.00	37.90	+0.10	5	4061
12:54:34	37.90	38.00	37.90	+0.10	1	4056
12:53:42	37.95	38.00	37.95	+0.15	1	4055
12:53:42	38.00	38.05	37.95	+0.15	8	4054
12:53:42	38.00	38.05	38.00	+0.20	1	4046
12:53:00	38.00	38.05	38.00	+0.20	1	4045
12:52:13	38.00	38.05	38.00	+0.20	2	4044
12:52:03	37.95	38.00	38.00	+0.20	2	4042
12:51:02	38.00	38.05	38.00	+0.20	5	4040
12:51:02	38.00	38.05	38.05	+0.25	3	4035
12:51:01	38.00	38.05	38.00	+0.20	1	4032
12:51:01	38.00	38.05	38.00	+0.20	1	4031
12:50:48	38.00	38.05	38.00	+0.20	1	4030
12:49:54	38.00	38.05	38.00	+0.20	2	4029
12:49:54	37.95	38.00	38.00	+0.20	1	4027
12:49:53	37.95	38.05	38.05	+0.25	1	4026
12:47:02	37.95	38.05	38.05	+0.25	1	4025
12:46:41	38.00	38.05	38.00	+0.20	2	4024
12:45:14	38.00	38.05	38.05	+0.25	1	4022
12:45:07	38.05	38.10	38.05	+0.25	9	4021
12:45:07	38.05	38.10	38.05	+0.25	2	4012
12:44:49	38.05	38.10	38.10	+0.30	1	4010
12:44:42	38.05	38.10	38.10	+0.30	1	4009
12:44:07	38.05	38.10	38.05	+0.25	2	4008
12:43:57	38.05	38.10	38.10	+0.30	1	4006
12:43:50	38.05	38.10	38.10	+0.30	7	4005
12:43:32	38.05	38.10	38.10	+0.30	5	3998
12:43:18	38.05	38.10	38.05	+0.25	1	3993
12:42:33	37.95	38.10	38.10	+0.30	2	3992
12:42:18	38.00	38.10	37.95	+0.15	5	3990
12:42:18	38.00	38.10	38.00	+0.20	5	3985
12:41:03	38.00	38.10	38.00	+0.20	2	3980
12:41:03	38.00	38.10	38.00	+0.20	1	3978
12:40:48	38.00	38.10	38.10	+0.30	3	3977
12:40:44	38.00	38.05	38.05	+0.25	1	3974
12:40:05	38.00	38.10	38.00	+0.20	1	3973
12:40:04	37.95	38.00	38.00	+0.20	4	3972
12:39:55	37.95	38.05	38.05	+0.25	1	3968
12:39:55	38.00	38.05	38.00	+0.20	1	3967
12:39:45	37.95	38.00	38.00	+0.20	4	3966
12:38:26	37.85	37.95	37.95	+0.15	2	3962
12:38:14	37.80	37.90	37.90	+0.10	2	3960
12:38:01	37.70	37.85	37.85	+0.05	2	3958
12:37:54	37.70	37.80	37.80	0	1	3956
12:37:54	37.80	37.85	37.80	0	1	3955
12:37:54	37.80	37.85	37.80	0	1	3954
12:37:54	37.80	37.85	37.80	0	1	3953
12:37:54	37.75	37.85	37.75	-0.05	7	3952
12:37:50	37.80	37.90	37.80	0	2	3945
12:37:37	37.85	37.90	37.85	+0.05	1	3943
12:37:37	37.85	37.90	37.90	+0.10	3	3942
12:36:47	37.80	37.90	37.80	0	1	3939
12:36:13	37.80	37.90	37.80	0	2	3938
12:36:13	37.80	37.90	37.80	0	4	3936
12:35:21	37.80	37.90	37.80	0	1	3932
12:33:45	37.80	37.90	37.80	0	2	3931
12:32:28	37.80	38.00	37.80	0	4	3929
12:32:28	37.90	38.00	37.90	+0.10	4	3925
12:32:08	37.95	38.00	37.95	+0.15	1	3921
12:32:08	37.95	38.00	38.00	+0.20	5	3920
12:31:47	37.90	37.95	37.95	+0.15	1	3915
12:31:38	37.85	37.90	37.90	+0.10	1	3914
12:28:46	37.80	37.85	37.85	+0.05	2	3913
12:27:29	37.75	37.80	37.75	-0.05	5	3911
12:26:07	37.75	37.85	37.75	-0.05	10	3906
12:25:43	37.85	37.90	37.85	+0.05	1	3896
12:25:15	37.85	37.90	37.85	+0.05	1	3895
12:25:08	37.70	37.85	37.85	+0.05	1	3894
12:24:44	37.75	37.95	37.75	-0.05	2	3893
12:24:38	37.90	37.95	37.90	+0.10	3	3891
12:24:32	37.75	37.90	37.90	+0.10	1	3888
12:24:28	37.70	37.95	37.95	+0.15	20	3887
12:24:23	37.65	37.90	37.90	+0.10	10	3867
12:24:19	37.55	37.80	37.80	0	5	3857
12:24:16	37.55	37.65	37.65	-0.15	1	3852
12:24:15	37.75	37.80	37.75	-0.05	1	3851
12:24:15	37.55	37.75	37.75	-0.05	1	3850
12:24:10	37.50	37.70	37.70	-0.10	2	3849
12:24:06	37.50	37.65	37.65	-0.15	3	3847
12:23:54	37.55	37.70	37.55	-0.25	14	3844
12:23:54	37.60	37.75	37.60	-0.20	3	3830
12:21:33	37.55	37.60	37.60	-0.20	1	3827
12:21:26	37.60	37.75	37.55	-0.25	13	3826
12:21:26	37.60	37.75	37.60	-0.20	2	3813
12:21:25	37.60	37.70	37.70	-0.10	1	3811
12:20:49	37.60	37.80	37.60	-0.20	1	3810
12:20:08	37.70	37.80	37.70	-0.10	1	3809
12:20:07	37.60	37.70	37.70	-0.10	1	3808
12:18:56	37.60	37.70	37.70	-0.10	1	3807
12:18:05	37.70	37.80	37.70	-0.10	2	3806
12:17:51	37.70	37.85	37.70	-0.10	3	3804
12:17:46	37.80	37.85	37.80	0	2	3801
12:17:11	37.75	37.85	37.70	-0.10	4	3799
12:17:11	37.75	37.85	37.75	-0.05	1	3795
12:16:28	37.70	37.75	37.75	-0.05	2	3794
12:16:28	37.60	37.70	37.70	-0.10	1	3792
12:15:52	37.65	37.70	37.65	-0.15	1	3791
12:15:31	37.65	37.70	37.70	-0.10	1	3790
12:14:28	37.70	37.80	37.70	-0.10	1	3789
12:14:28	37.75	37.80	37.75	-0.05	1	3788
12:14:18	37.65	37.70	37.70	-0.10	1	3787
12:14:17	37.60	37.70	37.60	-0.20	3	3786
12:13:25	37.55	37.75	37.55	-0.25	5	3783
12:13:25	37.60	37.75	37.55	-0.25	4	3778
12:13:25	37.60	37.75	37.60	-0.20	1	3774
12:12:20	37.55	37.80	37.55	-0.25	1	3773
12:12:19	37.55	37.75	37.75	-0.05	1	3772
12:12:03	37.55	37.70	37.55	-0.25	1	3771
12:11:50	37.50	37.70	37.50	-0.30	1	3770
12:11:41	37.50	37.70	37.50	-0.30	1	3769
12:11:40	37.55	37.75	37.50	-0.30	5	3768
12:11:40	37.55	37.75	37.55	-0.25	3	3763
12:11:39	37.55	37.75	37.55	-0.25	2	3760
12:11:29	37.65	37.75	37.50	-0.30	1	3758
12:11:29	37.65	37.75	37.55	-0.25	16	3757
12:11:29	37.65	37.75	37.60	-0.20	10	3741
12:11:29	37.65	37.75	37.65	-0.15	3	3731
12:11:12	37.65	37.75	37.65	-0.15	1	3728
12:10:48	37.60	37.65	37.65	-0.15	3	3727
12:10:48	37.65	37.75	37.65	-0.15	1	3724
12:10:32	37.60	37.65	37.65	-0.15	6	3723
12:10:32	37.65	37.85	37.65	-0.15	8	3717
12:10:07	37.65	37.70	37.70	-0.10	6	3709
12:10:07	37.70	37.85	37.70	-0.10	4	3703
12:09:38	37.70	37.90	37.70	-0.10	3	3699
12:09:32	37.70	37.90	37.70	-0.10	1	3696
12:09:18	37.75	37.90	37.70	-0.10	2	3695
12:09:18	37.75	37.90	37.75	-0.05	1	3693
12:09:14	37.75	37.95	37.70	-0.10	6	3692
12:09:14	37.75	37.95	37.75	-0.05	1	3686
12:08:51	37.80	38.00	37.80	0	6	3685
12:08:46	37.80	37.85	37.85	+0.05	1	3679
12:07:58	37.80	37.85	37.85	+0.05	1	3678
12:07:58	37.80	37.85	37.85	+0.05	1	3677
12:07:56	37.80	38.00	38.00	+0.20	2	3676
12:07:42	37.85	38.00	37.85	+0.05	1	3674
12:06:39	38.00	38.10	38.00	+0.20	1	3673
12:06:34	37.90	38.00	38.00	+0.20	1	3672
12:06:27	37.85	38.00	38.00	+0.20	1	3671
12:06:22	37.80	37.95	37.95	+0.15	2	3670
12:06:22	37.85	37.90	37.90	+0.10	1	3668
12:06:21	37.80	37.90	37.90	+0.10	1	3667
12:06:18	37.80	37.85	37.85	+0.05	3	3666
12:05:25	37.80	37.85	37.80	0	1	3663
12:05:03	37.80	37.85	37.80	0	1	3662
12:04:51	37.75	37.85	37.75	-0.05	4	3661
12:04:20	37.70	37.80	37.80	0	1	3657
12:03:40	37.70	37.80	37.70	-0.10	1	3656
12:03:28	37.65	37.80	37.65	-0.15	1	3655
12:02:50	37.65	37.80	37.65	-0.15	4	3654
12:02:50	37.65	37.80	37.80	0	1	3650
12:02:37	37.65	37.70	37.70	-0.10	1	3649
12:02:37	37.65	37.70	37.70	-0.10	1	3648
12:02:34	37.65	37.75	37.65	-0.15	1	3647
12:02:34	37.65	37.75	37.65	-0.15	2	3646
12:02:33	37.65	37.75	37.65	-0.15	1	3644
12:02:07	37.65	37.80	37.65	-0.15	5	3643
12:02:07	37.65	37.80	37.65	-0.15	5	3638
12:01:43	37.70	37.80	37.70	-0.10	1	3633
12:01:40	37.75	37.80	37.75	-0.05	2	3632
12:01:32	37.80	37.90	37.80	0	1	3630
12:01:24	37.80	37.95	37.80	0	1	3629
12:01:12	37.80	38.00	37.80	0	1	3628
12:00:49	37.95	38.00	37.95	+0.15	2	3627
12:00:36	37.95	38.05	37.95	+0.15	3	3625
12:00:28	37.95	38.10	37.95	+0.15	1	3622
12:00:18	37.95	38.10	37.95	+0.15	3	3621
12:00:15	37.95	38.10	37.95	+0.15	2	3618
11:59:41	38.00	38.10	38.00	+0.20	2	3616
11:58:37	38.00	38.10	38.00	+0.20	1	3614
11:58:28	38.00	38.10	38.00	+0.20	2	3613
11:58:06	38.00	38.05	38.00	+0.20	1	3611
11:57:42	38.00	38.10	38.00	+0.20	1	3610
11:57:29	38.05	38.15	38.05	+0.25	2	3609
11:56:39	38.10	38.20	38.10	+0.30	2	3607
11:56:06	38.00	38.10	38.10	+0.30	2	3605
11:55:37	38.10	38.20	38.10	+0.30	4	3603
11:55:37	38.00	38.10	38.10	+0.30	1	3599
11:55:33	38.00	38.10	38.10	+0.30	2	3598
11:54:21	38.00	38.15	38.00	+0.20	4	3596
11:53:56	38.05	38.15	38.05	+0.25	3	3592
11:53:50	38.05	38.25	38.05	+0.25	3	3589
11:53:50	38.05	38.20	38.05	+0.25	1	3586
11:53:50	38.05	38.20	38.20	+0.40	1	3585
11:53:39	38.00	38.20	38.20	+0.40	10	3584
11:53:34	38.00	38.10	38.10	+0.30	1	3574
11:53:27	37.95	38.10	38.10	+0.30	1	3573
11:53:24	38.00	38.10	38.00	+0.20	6	3572
11:53:23	37.95	38.10	38.20	+0.40	15	3566
11:53:23	37.95	38.10	38.15	+0.35	4	3551
11:53:23	37.95	38.10	38.10	+0.30	1	3547
11:53:22	38.00	38.10	38.00	+0.20	1	3546
11:53:22	38.00	38.15	38.00	+0.20	3	3545
11:53:17	38.05	38.20	38.05	+0.25	1	3542
11:53:17	37.95	38.10	38.15	+0.35	4	3541
11:53:17	37.95	38.10	38.10	+0.30	1	3537
11:53:14	38.05	38.10	38.05	+0.25	1	3536
11:53:09	37.85	38.00	38.10	+0.30	3	3535
11:53:09	37.85	38.00	38.00	+0.20	2	3532
11:53:08	37.85	38.00	38.00	+0.20	1	3530
11:53:06	37.90	38.10	37.90	+0.10	1	3529
11:53:05	38.05	38.10	38.05	+0.25	1	3528
11:53:04	37.90	38.05	38.05	+0.25	2	3527
11:52:57	38.05	38.10	38.05	+0.25	3	3525
11:52:57	38.05	38.10	38.05	+0.25	1	3522
11:52:57	38.05	38.10	38.05	+0.25	1	3521
11:52:57	37.85	38.05	38.05	+0.25	5	3520
11:52:51	38.00	38.05	38.00	+0.20	4	3515
11:52:51	37.85	38.00	38.00	+0.20	1	3511
11:52:51	38.00	38.05	38.00	+0.20	4	3510
11:52:51	37.85	38.00	38.00	+0.20	4	3506
11:52:47	37.85	38.00	38.00	+0.20	1	3502
11:52:46	37.90	38.00	37.90	+0.10	1	3501
11:52:46	37.85	37.95	38.00	+0.20	2	3500
11:52:46	37.85	37.95	37.95	+0.15	3	3498
11:52:45	37.85	38.00	37.85	+0.05	3	3495
11:52:39	37.80	37.95	38.00	+0.20	4	3492
11:52:39	37.80	37.95	37.95	+0.15	1	3488
11:52:32	37.80	37.95	38.00	+0.20	4	3487
11:52:32	37.80	37.95	37.95	+0.15	1	3483
11:52:28	37.75	37.90	37.90	+0.10	3	3482
11:52:24	37.75	37.95	37.75	-0.05	1	3479
11:52:21	37.70	37.90	37.90	+0.10	3	3478
11:52:17	37.80	37.95	37.70	-0.10	5	3475
11:52:17	37.80	37.95	37.75	-0.05	3	3470
11:52:17	37.80	37.95	37.80	0	2	3467
11:52:16	37.95	38.00	37.95	+0.15	1	3465
11:52:16	37.75	37.95	37.95	+0.15	1	3464
11:52:10	37.70	37.90	37.90	+0.10	2	3463
11:52:04	37.65	37.80	37.80	0	3	3461
11:52:00	37.65	37.70	37.75	-0.05	1	3458
11:52:00	37.65	37.70	37.70	-0.10	1	3457
11:51:55	37.65	37.70	37.70	-0.10	2	3456
11:51:41	37.70	37.75	37.70	-0.10	2	3454
11:51:41	37.70	37.75	37.70	-0.10	1	3452
11:51:30	37.70	37.75	37.70	-0.10	3	3451
11:51:27	37.70	37.80	37.70	-0.10	20	3448
11:51:09	37.75	37.85	37.75	-0.05	9	3428
11:51:09	37.80	37.85	37.80	0	7	3419
11:51:09	37.80	37.85	37.80	0	7	3412
11:51:09	37.80	37.85	37.80	0	7	3405
11:51:03	37.80	37.85	37.85	+0.05	1	3398
11:49:55	37.85	37.95	37.85	+0.05	4	3397
11:49:33	37.80	37.85	37.85	+0.05	6	3393
11:49:27	37.80	37.85	37.85	+0.05	1	3387
11:48:23	37.85	37.90	37.85	+0.05	24	3386
11:48:23	37.85	37.90	37.85	+0.05	2	3362
11:47:32	37.85	37.90	37.85	+0.05	1	3360
11:47:19	37.85	37.90	37.85	+0.05	1	3359
11:47:08	37.85	37.90	37.90	+0.10	3	3358
11:47:08	37.85	37.90	37.85	+0.05	1	3355
11:46:52	37.85	37.90	37.90	+0.10	1	3354
11:46:23	37.85	37.90	37.90	+0.10	1	3353
11:46:13	37.85	37.90	37.90	+0.10	2	3352
11:46:12	37.85	37.90	37.90	+0.10	1	3350
11:45:58	37.85	37.90	37.85	+0.05	2	3349
11:45:58	37.85	37.90	37.85	+0.05	5	3347
11:45:53	37.85	37.90	37.85	+0.05	1	3342
11:44:50	37.85	37.90	37.85	+0.05	1	3341
11:44:34	37.85	37.95	37.85	+0.05	1	3340
11:43:15	37.85	38.00	37.85	+0.05	1	3339
11:42:56	37.85	38.00	37.85	+0.05	4	3338
11:42:30	37.85	37.95	37.95	+0.15	1	3334
11:42:02	37.95	38.00	37.95	+0.15	17	3333
11:41:29	38.00	38.10	38.00	+0.20	9	3316
11:39:07	38.00	38.10	38.10	+0.30	1	3307
11:38:42	38.00	38.10	38.10	+0.30	1	3306
11:36:41	38.10	38.15	38.10	+0.30	3	3305
11:36:41	38.10	38.15	38.10	+0.30	1	3302
11:36:41	38.00	38.10	38.10	+0.30	1	3301
11:36:31	38.05	38.10	38.05	+0.25	1	3300
11:36:18	38.05	38.10	38.05	+0.25	2	3299
11:36:18	38.00	38.10	38.10	+0.30	5	3297
11:35:08	38.05	38.10	38.05	+0.25	4	3292
11:34:35	38.05	38.10	38.10	+0.30	1	3288
11:34:33	38.05	38.10	38.10	+0.30	1	3287
11:33:43	38.05	38.10	38.10	+0.30	1	3286
11:31:22	38.00	38.05	38.05	+0.25	1	3285
11:30:34	38.00	38.10	38.00	+0.20	1	3284
11:29:37	38.00	38.10	38.00	+0.20	1	3283
11:29:19	38.00	38.10	38.00	+0.20	2	3282
11:28:46	37.95	38.00	38.00	+0.20	2	3280
11:28:45	37.95	38.00	37.95	+0.15	1	3278
11:27:40	37.85	37.95	37.95	+0.15	1	3277
11:27:30	37.85	37.90	37.85	+0.05	2	3276
11:27:23	37.90	37.95	37.90	+0.10	11	3274
11:27:16	37.95	38.00	37.95	+0.15	7	3263
11:27:08	38.00	38.05	38.00	+0.20	1	3256
11:27:08	38.00	38.05	38.00	+0.20	1	3255
11:26:48	37.95	38.00	38.00	+0.20	1	3254
11:26:32	37.95	38.00	37.95	+0.15	1	3253
11:26:21	37.95	38.00	37.95	+0.15	3	3252
11:25:48	37.95	38.00	37.95	+0.15	1	3249
11:25:05	38.00	38.10	38.00	+0.20	6	3248
11:25:05	38.05	38.10	38.05	+0.25	1	3242
11:24:18	38.00	38.10	38.10	+0.30	1	3241
11:23:53	38.05	38.10	38.05	+0.25	5	3240
11:22:08	38.05	38.15	38.05	+0.25	1	3235
11:22:02	38.05	38.10	38.15	+0.35	4	3234
11:22:02	38.05	38.10	38.10	+0.30	2	3230
11:21:43	38.10	38.15	38.10	+0.30	5	3228
11:21:43	38.10	38.15	38.10	+0.30	3	3223
11:20:11	38.10	38.15	38.10	+0.30	1	3220
11:19:43	38.10	38.15	38.10	+0.30	1	3219
11:18:47	38.15	38.20	38.15	+0.35	3	3218
11:17:50	38.15	38.25	38.25	+0.45	1	3215
11:17:48	38.15	38.20	38.20	+0.40	1	3214
11:17:45	38.20	38.25	38.20	+0.40	3	3213
11:16:41	38.25	38.30	38.25	+0.45	1	3210
11:16:18	38.30	38.35	38.30	+0.50	12	3209
11:16:18	38.30	38.40	38.30	+0.50	16	3197
11:16:18	38.35	38.40	38.35	+0.55	3	3181
11:16:18	38.35	38.40	38.35	+0.55	1	3178
11:15:42	38.35	38.40	38.35	+0.55	1	3177
11:15:26	38.35	38.40	38.35	+0.55	1	3176
11:12:56	38.25	38.30	38.30	+0.50	2	3175
11:11:21	38.15	38.20	38.20	+0.40	1	3173
11:09:48	38.00	38.10	38.10	+0.30	2	3172
11:08:19	38.00	38.10	38.00	+0.20	1	3170
11:07:59	38.00	38.10	38.00	+0.20	2	3169
11:07:41	37.95	38.00	38.00	+0.20	1	3167
11:07:34	37.95	38.15	37.95	+0.15	3	3166
11:07:17	37.90	37.95	37.95	+0.15	1	3163
11:07:17	37.90	37.95	37.95	+0.15	2	3162
11:07:06	37.95	38.05	37.95	+0.15	4	3160
11:07:02	37.95	38.00	38.00	+0.20	1	3156
11:06:40	38.00	38.15	38.00	+0.20	29	3155
11:06:40	38.00	38.15	38.00	+0.20	4	3126
11:06:24	38.05	38.15	38.05	+0.25	3	3122
11:06:08	38.10	38.15	38.10	+0.30	6	3119
11:06:05	38.20	38.30	38.20	+0.40	1	3113
11:05:47	38.05	38.20	38.20	+0.40	1	3112
11:05:42	38.05	38.20	38.20	+0.40	1	3111
11:05:40	38.05	38.10	38.10	+0.30	1	3110
11:05:21	38.05	38.10	38.10	+0.30	1	3109
11:05:18	38.10	38.20	38.10	+0.30	4	3108
11:04:38	38.05	38.10	38.10	+0.30	1	3104
11:03:59	38.10	38.20	38.05	+0.25	2	3103
11:03:59	38.10	38.20	38.10	+0.30	1	3101
11:03:53	38.10	38.20	38.10	+0.30	1	3100
11:03:31	38.00	38.10	38.10	+0.30	8	3099
11:03:25	38.00	38.10	38.00	+0.20	1	3091
11:03:15	38.00	38.05	38.05	+0.25	1	3090
11:03:00	38.05	38.10	38.05	+0.25	1	3089
11:02:57	38.00	38.05	38.05	+0.25	2	3088
11:02:51	38.00	38.05	38.05	+0.25	1	3086
11:02:49	38.00	38.05	38.05	+0.25	1	3085
11:02:48	38.00	38.05	38.05	+0.25	1	3084
11:02:43	38.00	38.05	38.05	+0.25	2	3083
11:02:39	38.05	38.10	38.05	+0.25	3	3081
11:02:38	38.05	38.10	38.05	+0.25	1	3078
11:02:05	38.00	38.05	38.05	+0.25	1	3077
11:01:57	38.05	38.10	38.05	+0.25	11	3076
11:01:57	38.05	38.10	38.05	+0.25	4	3065
11:01:30	38.10	38.30	38.10	+0.30	7	3061
11:01:30	38.15	38.35	38.15	+0.35	13	3054
11:01:30	38.20	38.35	38.20	+0.40	1	3041
11:01:16	38.15	38.20	38.20	+0.40	2	3040
11:01:16	38.20	38.40	38.20	+0.40	1	3038
11:00:28	38.15	38.20	38.20	+0.40	1	3037
10:59:57	38.15	38.20	38.20	+0.40	1	3036
10:59:38	38.15	38.25	38.15	+0.35	1	3035
10:59:38	38.15	38.25	38.15	+0.35	1	3034
10:59:38	38.15	38.30	38.15	+0.35	2	3033
10:59:35	38.15	38.20	38.15	+0.35	2	3031
10:59:27	38.15	38.20	38.15	+0.35	2	3029
10:59:16	38.20	38.30	38.20	+0.40	1	3027
10:59:01	38.20	38.30	38.20	+0.40	1	3026
10:59:01	38.20	38.35	38.20	+0.40	10	3025
10:59:01	38.25	38.35	38.25	+0.45	1	3015
10:59:01	38.30	38.40	38.30	+0.50	1	3014
10:58:48	38.25	38.35	38.35	+0.55	1	3013
10:58:30	38.30	38.45	38.30	+0.50	1	3012
10:58:30	38.30	38.45	38.30	+0.50	1	3011
10:57:52	38.30	38.40	38.40	+0.60	1	3010
10:57:05	38.35	38.40	38.35	+0.55	1	3009
10:56:35	38.40	38.45	38.40	+0.60	1	3008
10:56:17	38.45	38.55	38.40	+0.60	1	3007
10:56:17	38.45	38.55	38.45	+0.65	1	3006
10:56:11	38.50	38.55	38.50	+0.70	2	3005
10:56:11	38.55	38.60	38.55	+0.75	4	3003
10:56:07	38.60	38.70	38.60	+0.80	1	2999
10:55:41	38.60	38.75	38.60	+0.80	1	2998
10:54:58	38.60	38.75	38.60	+0.80	2	2997
10:54:34	38.60	38.70	38.70	+0.90	1	2995
10:53:03	38.65	38.80	38.65	+0.85	1	2994
10:52:47	38.75	38.80	38.75	+0.95	3	2993
10:52:41	38.75	38.80	38.75	+0.95	1	2990
10:52:37	38.75	38.80	38.75	+0.95	1	2989
10:52:16	38.75	38.80	38.75	+0.95	1	2988
10:52:16	38.75	38.80	38.75	+0.95	4	2987
10:51:58	38.70	38.75	38.70	+0.90	2	2983
10:51:00	38.60	38.70	38.70	+0.90	1	2981
10:50:27	38.70	38.80	38.65	+0.85	1	2980
10:50:27	38.70	38.80	38.70	+0.90	2	2979
10:50:13	38.75	38.85	38.75	+0.95	8	2977
10:50:13	38.75	38.85	38.75	+0.95	3	2969
10:50:13	38.80	38.90	38.80	+1.00	2	2966
10:49:56	38.80	38.90	38.90	+1.10	1	2964
10:49:29	38.90	38.95	38.90	+1.10	1	2963
10:49:29	38.90	38.95	38.90	+1.10	9	2962
10:49:19	38.75	38.95	38.95	+1.15	5	2953
10:49:16	38.75	39.00	38.70	+0.90	2	2948
10:49:16	38.75	39.00	38.75	+0.95	3	2946
10:49:10	38.80	38.95	38.95	+1.15	1	2943
10:49:09	38.75	38.95	38.95	+1.15	2	2942
10:49:04	38.90	39.00	38.75	+0.95	1	2940
10:49:04	38.90	39.00	38.80	+1.00	7	2939
10:49:04	38.90	39.00	38.85	+1.05	4	2932
10:49:04	38.90	39.00	38.90	+1.10	3	2928
10:49:03	38.85	39.00	39.00	+1.20	5	2925
10:49:03	38.85	38.95	38.95	+1.15	22	2920
10:49:03	38.90	38.95	38.95	+1.15	1	2898
10:49:00	38.85	38.90	38.90	+1.10	19	2897
10:49:00	38.80	38.85	38.90	+1.10	2	2878
10:49:00	38.80	38.85	38.85	+1.05	3	2876
10:48:52	38.75	38.80	38.80	+1.00	3	2873
10:48:27	38.70	38.80	38.80	+1.00	2	2870
10:47:55	38.70	38.80	38.70	+0.90	1	2868
10:47:36	38.65	38.70	38.70	+0.90	7	2867
10:47:30	38.70	38.80	38.70	+0.90	1	2860
10:47:17	38.70	38.80	38.60	+0.80	1	2859
10:47:17	38.70	38.80	38.65	+0.85	1	2858
10:47:17	38.70	38.80	38.70	+0.90	1	2857
10:47:11	38.80	38.85	38.80	+1.00	1	2856
10:47:07	38.80	38.85	38.80	+1.00	1	2855
10:46:46	38.80	38.85	38.85	+1.05	1	2854
10:46:41	38.80	38.85	38.85	+1.05	2	2853
10:46:34	38.80	38.85	38.85	+1.05	1	2851
10:46:30	38.80	38.85	38.80	+1.00	1	2850
10:46:25	38.80	38.85	38.85	+1.05	5	2849
10:46:15	38.85	38.90	38.85	+1.05	1	2844
10:46:14	38.85	38.90	38.90	+1.10	2	2843
10:46:12	38.80	38.85	38.85	+1.05	7	2841
10:46:12	38.80	38.85	38.85	+1.05	3	2834
10:46:10	38.80	38.85	38.85	+1.05	2	2831
10:46:06	38.70	38.80	38.80	+1.00	1	2829
10:45:55	38.80	38.85	38.80	+1.00	2	2828
10:45:33	38.70	38.80	38.80	+1.00	14	2826
10:45:33	38.70	38.80	38.80	+1.00	4	2812
10:45:31	38.70	38.80	38.70	+0.90	1	2808
10:45:28	38.70	38.80	38.70	+0.90	3	2807
10:45:25	38.70	38.75	38.75	+0.95	11	2804
10:45:25	38.60	38.70	38.70	+0.90	14	2793
10:45:16	38.55	38.70	38.70	+0.90	1	2779
10:45:16	38.60	38.65	38.70	+0.90	3	2778
10:45:16	38.60	38.65	38.65	+0.85	1	2775
10:45:16	38.55	38.60	38.60	+0.80	5	2774
10:44:59	38.45	38.55	38.55	+0.75	10	2769
10:44:59	38.40	38.50	38.50	+0.70	1	2759
10:44:59	38.40	38.50	38.50	+0.70	7	2758
10:44:59	38.40	38.50	38.50	+0.70	7	2751
10:44:59	38.40	38.45	38.45	+0.65	1	2744
10:44:59	38.35	38.40	38.40	+0.60	1	2743
10:44:59	38.35	38.40	38.40	+0.60	30	2742
10:44:43	38.40	38.45	38.40	+0.60	1	2712
10:44:33	38.35	38.45	38.45	+0.65	1	2711
10:44:26	38.35	38.40	38.40	+0.60	1	2710
10:43:52	38.40	38.50	38.40	+0.60	1	2709
10:43:50	38.35	38.45	38.45	+0.65	1	2708
10:43:50	38.35	38.45	38.45	+0.65	1	2707
10:43:41	38.35	38.40	38.45	+0.65	4	2706
10:43:41	38.35	38.40	38.40	+0.60	1	2702
10:42:25	38.45	38.50	38.45	+0.65	1	2701
10:42:25	38.45	38.50	38.45	+0.65	1	2700
10:42:13	38.45	38.50	38.45	+0.65	1	2699
10:42:08	38.30	38.45	38.45	+0.65	10	2698
10:42:03	38.30	38.40	38.40	+0.60	3	2688
10:41:59	38.15	38.30	38.30	+0.50	1	2685
10:41:53	38.05	38.20	38.20	+0.40	5	2684
10:41:41	38.05	38.15	38.05	+0.25	2	2679
10:41:38	38.05	38.20	38.05	+0.25	7	2677
10:41:29	38.05	38.20	38.05	+0.25	2	2670
10:41:17	38.05	38.20	38.05	+0.25	1	2668
10:41:11	38.05	38.20	38.05	+0.25	1	2667
10:40:12	38.10	38.20	38.10	+0.30	4	2666
10:39:19	38.05	38.10	38.10	+0.30	2	2662
10:38:27	38.05	38.15	38.05	+0.25	2	2660
10:38:21	38.05	38.15	38.05	+0.25	1	2658
10:38:20	38.05	38.15	38.05	+0.25	2	2657
10:38:13	38.05	38.15	38.05	+0.25	1	2655
10:37:47	38.10	38.25	38.10	+0.30	5	2654
10:37:47	38.15	38.25	38.15	+0.35	8	2649
10:37:47	38.15	38.30	38.15	+0.35	3	2641
10:37:38	38.20	38.35	38.20	+0.40	12	2638
10:37:38	38.25	38.40	38.25	+0.45	3	2626
10:36:31	38.35	38.45	38.35	+0.55	1	2623
10:35:24	38.35	38.50	38.50	+0.70	1	2622
10:34:25	38.50	38.55	38.50	+0.70	1	2621
10:34:17	38.30	38.50	38.50	+0.70	1	2620
10:33:28	38.30	38.40	38.40	+0.60	1	2619
10:33:16	38.20	38.30	38.30	+0.50	3	2618
10:33:16	38.20	38.30	38.30	+0.50	5	2615
10:33:10	38.20	38.30	38.20	+0.40	2	2610
10:32:47	38.20	38.30	38.20	+0.40	2	2608
10:32:35	38.20	38.25	38.25	+0.45	2	2606
10:32:32	38.20	38.25	38.25	+0.45	1	2604
10:32:00	38.25	38.30	38.25	+0.45	1	2603
10:31:38	38.30	38.40	38.25	+0.45	2	2602
10:31:38	38.30	38.40	38.30	+0.50	2	2600
10:31:37	38.25	38.30	38.30	+0.50	6	2598
10:31:37	38.20	38.30	38.30	+0.50	15	2592
10:31:22	38.20	38.25	38.20	+0.40	1	2577
10:31:21	38.20	38.25	38.20	+0.40	1	2576
10:31:19	38.20	38.25	38.20	+0.40	2	2575
10:31:17	38.20	38.25	38.20	+0.40	1	2573
10:31:11	38.20	38.30	38.20	+0.40	1	2572
10:31:07	38.20	38.30	38.20	+0.40	1	2571
10:31:03	38.30	38.35	38.20	+0.40	3	2570
10:31:03	38.30	38.35	38.25	+0.45	2	2567
10:31:03	38.30	38.35	38.30	+0.50	16	2565
10:30:32	38.35	38.40	38.35	+0.55	3	2549
10:30:32	38.35	38.40	38.35	+0.55	3	2546
10:30:28	38.35	38.40	38.35	+0.55	1	2543
10:30:22	38.35	38.40	38.35	+0.55	1	2542
10:29:42	38.35	38.40	38.35	+0.55	1	2541
10:29:20	38.35	38.40	38.40	+0.60	2	2540
10:28:50	38.35	38.40	38.40	+0.60	1	2538
10:28:25	38.35	38.40	38.40	+0.60	1	2537
10:28:06	38.40	38.50	38.40	+0.60	1	2536
10:27:49	38.35	38.50	38.35	+0.55	1	2535
10:27:06	38.35	38.50	38.35	+0.55	1	2534
10:26:43	38.40	38.50	38.50	+0.70	1	2533
10:26:42	38.40	38.50	38.40	+0.60	1	2532
10:26:37	38.40	38.50	38.50	+0.70	1	2531
10:26:18	38.40	38.50	38.40	+0.60	2	2530
10:26:11	38.35	38.40	38.40	+0.60	4	2528
10:26:06	38.35	38.45	38.35	+0.55	1	2524
10:26:05	38.35	38.40	38.40	+0.60	2	2523
10:25:55	38.35	38.40	38.35	+0.55	2	2521
10:25:54	38.35	38.40	38.40	+0.60	1	2519
10:25:35	38.30	38.35	38.35	+0.55	1	2518
10:25:35	38.30	38.35	38.35	+0.55	1	2517
10:24:41	38.30	38.40	38.30	+0.50	1	2516
10:24:40	38.30	38.40	38.30	+0.50	1	2515
10:24:32	38.30	38.45	38.30	+0.50	1	2514
10:23:49	38.25	38.30	38.35	+0.55	3	2513
10:23:49	38.25	38.30	38.30	+0.50	1	2510
10:23:49	38.30	38.35	38.30	+0.50	2	2509
10:23:23	38.35	38.40	38.35	+0.55	1	2507
10:22:48	38.40	38.45	38.40	+0.60	1	2506
10:22:48	38.40	38.50	38.40	+0.60	2	2505
10:22:29	38.45	38.60	38.45	+0.65	3	2503
10:22:22	38.50	38.55	38.50	+0.70	1	2500
10:22:14	38.55	38.60	38.55	+0.75	1	2499
10:22:14	38.55	38.60	38.55	+0.75	1	2498
10:22:14	38.55	38.60	38.55	+0.75	1	2497
10:22:02	38.55	38.60	38.55	+0.75	1	2496
10:21:50	38.60	38.65	38.60	+0.80	3	2495
10:21:45	38.60	38.65	38.65	+0.85	1	2492
10:21:36	38.65	38.70	38.65	+0.85	2	2491
10:21:36	38.65	38.70	38.65	+0.85	7	2489
10:21:33	38.65	38.70	38.65	+0.85	1	2482
10:21:20	38.65	38.70	38.65	+0.85	1	2481
10:21:14	38.65	38.70	38.65	+0.85	2	2480
10:21:06	38.65	38.70	38.65	+0.85	1	2478
10:20:55	38.65	38.70	38.65	+0.85	2	2477
10:20:46	38.65	38.70	38.65	+0.85	10	2475
10:20:41	38.65	38.70	38.70	+0.90	3	2465
10:20:35	38.70	38.80	38.70	+0.90	5	2462
10:20:29	38.65	38.75	38.75	+0.95	8	2457
10:20:29	38.65	38.75	38.75	+0.95	2	2449
10:20:29	38.70	38.75	38.70	+0.90	1	2447
10:20:23	38.70	38.75	38.75	+0.95	2	2446
10:20:20	38.70	38.75	38.75	+0.95	2	2444
10:20:16	38.70	38.75	38.75	+0.95	1	2442
10:19:44	38.65	38.75	38.75	+0.95	1	2441
10:19:02	38.65	38.75	38.75	+0.95	1	2440
10:18:57	38.65	38.75	38.75	+0.95	1	2439
10:18:39	38.65	38.75	38.75	+0.95	1	2438
10:18:39	38.65	38.75	38.75	+0.95	1	2437
10:18:32	38.60	38.75	38.75	+0.95	1	2436
10:18:26	38.70	38.75	38.70	+0.90	2	2435
10:18:08	38.75	38.85	38.75	+0.95	1	2433
10:18:06	38.80	38.85	38.80	+1.00	1	2432
10:18:04	38.80	38.85	38.80	+1.00	3	2431
10:17:59	38.85	38.90	38.85	+1.05	1	2428
10:17:45	38.85	38.90	38.85	+1.05	1	2427
10:17:45	38.85	38.90	38.85	+1.05	1	2426
10:17:41	38.80	38.85	38.85	+1.05	4	2425
10:17:33	38.85	38.90	38.85	+1.05	3	2421
10:17:33	38.85	38.90	38.85	+1.05	7	2418
10:17:27	38.80	38.85	38.85	+1.05	1	2411
10:17:22	38.85	38.90	38.85	+1.05	3	2410
10:17:19	38.80	38.90	38.80	+1.00	1	2407
10:17:19	38.80	38.85	38.85	+1.05	1	2406
10:17:11	38.60	38.80	38.80	+1.00	11	2405
10:17:09	38.75	38.80	38.75	+0.95	1	2394
10:17:08	38.75	38.80	38.75	+0.95	1	2393
10:17:08	38.75	38.80	38.75	+0.95	2	2392
10:17:05	38.55	38.75	38.75	+0.95	1	2390
10:17:01	38.55	38.75	38.75	+0.95	1	2389
10:16:55	38.75	38.80	38.75	+0.95	1	2388
10:16:51	38.50	38.70	38.75	+0.95	2	2387
10:16:51	38.50	38.70	38.70	+0.90	1	2385
10:16:51	38.50	38.60	38.60	+0.80	3	2384
10:16:45	38.45	38.50	38.50	+0.70	10	2381
10:16:34	38.45	38.50	38.45	+0.65	7	2371
10:16:11	38.45	38.50	38.45	+0.65	1	2364
10:15:39	38.45	38.50	38.50	+0.70	1	2363
10:15:15	38.45	38.50	38.50	+0.70	2	2362
10:15:12	38.45	38.50	38.50	+0.70	1	2360
10:14:53	38.45	38.60	38.45	+0.65	10	2359
10:14:53	38.45	38.50	38.50	+0.70	1	2349
10:14:53	38.45	38.50	38.50	+0.70	1	2348
10:14:50	38.45	38.50	38.50	+0.70	2	2347
10:14:46	38.45	38.50	38.50	+0.70	1	2345
10:14:44	38.45	38.50	38.50	+0.70	1	2344
10:14:44	38.45	38.50	38.50	+0.70	1	2343
10:14:39	38.45	38.50	38.50	+0.70	1	2342
10:14:32	38.45	38.50	38.45	+0.65	1	2341
10:13:25	38.35	38.40	38.40	+0.60	5	2340
10:13:15	38.25	38.35	38.35	+0.55	3	2335
10:13:13	38.25	38.30	38.30	+0.50	2	2332
10:13:13	38.20	38.25	38.25	+0.45	6	2330
10:11:19	38.15	38.25	38.15	+0.35	3	2324
10:11:19	38.15	38.25	38.15	+0.35	1	2321
10:10:54	38.10	38.15	38.15	+0.35	1	2320
10:09:57	38.05	38.15	38.15	+0.35	1	2319
10:09:04	38.15	38.25	38.15	+0.35	1	2318
10:06:24	38.25	38.35	38.25	+0.45	1	2317
10:05:57	38.25	38.35	38.25	+0.45	1	2316
10:05:54	38.25	38.30	38.30	+0.50	2	2315
10:05:21	38.25	38.30	38.25	+0.45	1	2313
10:04:57	38.15	38.25	38.25	+0.45	1	2312
10:04:56	38.15	38.25	38.25	+0.45	1	2311
10:04:52	38.15	38.25	38.25	+0.45	1	2310
10:04:48	38.10	38.20	38.20	+0.40	3	2309
10:04:09	38.10	38.20	38.05	+0.25	1	2306
10:04:09	38.10	38.20	38.10	+0.30	1	2305
10:04:06	38.10	38.20	38.10	+0.30	3	2304
10:03:50	38.10	38.20	38.10	+0.30	1	2301
10:03:47	38.15	38.20	38.15	+0.35	1	2300
10:03:37	38.10	38.15	38.10	+0.30	1	2299
10:03:32	38.10	38.15	38.10	+0.30	1	2298
10:03:20	38.15	38.20	38.15	+0.35	1	2297
10:03:14	38.15	38.20	38.15	+0.35	1	2296
10:03:00	38.10	38.20	38.20	+0.40	1	2295
10:02:34	38.10	38.25	38.30	+0.50	1	2294
10:02:34	38.10	38.25	38.25	+0.45	1	2293
10:02:04	38.10	38.15	38.20	+0.40	4	2292
10:02:04	38.10	38.15	38.15	+0.35	1	2288
10:01:32	38.10	38.20	38.20	+0.40	1	2287
10:01:26	38.20	38.25	38.20	+0.40	1	2286
10:01:20	38.20	38.25	38.20	+0.40	1	2285
10:01:16	38.25	38.30	38.25	+0.45	1	2284
10:01:15	38.25	38.30	38.25	+0.45	1	2283
10:01:10	38.25	38.30	38.25	+0.45	1	2282
10:01:09	38.25	38.30	38.25	+0.45	3	2281
10:00:47	38.10	38.25	38.30	+0.50	6	2278
10:00:47	38.10	38.25	38.25	+0.45	1	2272
10:00:43	38.25	38.30	38.25	+0.45	1	2271
10:00:41	38.15	38.25	38.25	+0.45	1	2270
10:00:40	38.15	38.25	38.25	+0.45	1	2269
10:00:32	38.10	38.20	38.25	+0.45	4	2268
10:00:32	38.10	38.20	38.20	+0.40	1	2264
10:00:17	38.05	38.10	38.10	+0.30	1	2263
10:00:17	38.05	38.10	38.10	+0.30	2	2262
09:59:44	38.00	38.05	38.05	+0.25	1	2260
09:59:44	38.00	38.05	38.05	+0.25	1	2259
09:59:03	37.90	38.00	38.00	+0.20	6	2258
09:59:02	37.90	37.95	37.95	+0.15	1	2252
09:59:00	37.95	38.00	37.95	+0.15	1	2251
09:58:55	37.90	37.95	37.95	+0.15	1	2250
09:58:55	37.95	38.00	37.95	+0.15	1	2249
09:58:51	37.95	38.00	37.95	+0.15	1	2248
09:58:50	37.95	38.00	37.95	+0.15	1	2247
09:58:44	37.90	37.95	37.95	+0.15	1	2246
09:58:42	37.90	37.95	37.90	+0.10	1	2245
09:58:36	37.90	37.95	37.95	+0.15	1	2244
09:58:06	37.95	38.10	37.95	+0.15	1	2243
09:58:00	37.95	38.10	37.90	+0.10	2	2242
09:58:00	37.95	38.10	37.95	+0.15	3	2240
09:57:56	37.95	38.00	38.00	+0.20	1	2237
09:57:56	38.00	38.10	38.00	+0.20	1	2236
09:57:53	38.00	38.10	38.00	+0.20	2	2235
09:57:53	38.00	38.10	38.00	+0.20	1	2233
09:57:52	38.00	38.10	38.10	+0.30	1	2232
09:57:47	38.00	38.10	38.00	+0.20	1	2231
09:57:43	37.95	38.00	38.00	+0.20	1	2230
09:57:37	37.95	38.00	38.00	+0.20	1	2229
09:57:36	37.95	38.00	38.00	+0.20	1	2228
09:57:36	38.00	38.10	38.00	+0.20	3	2227
09:57:34	37.95	38.00	38.00	+0.20	2	2224
09:57:34	38.00	38.10	37.90	+0.10	1	2222
09:57:34	38.00	38.10	38.00	+0.20	7	2221
09:57:32	38.00	38.10	38.00	+0.20	5	2214
09:57:20	38.00	38.10	38.00	+0.20	3	2209
09:57:20	38.00	38.10	38.00	+0.20	1	2206
09:57:12	38.00	38.10	38.00	+0.20	1	2205
09:56:56	38.00	38.10	38.00	+0.20	1	2204
09:56:51	38.00	38.05	38.00	+0.20	1	2203
09:56:39	38.00	38.05	38.00	+0.20	5	2202
09:56:38	38.00	38.05	38.00	+0.20	1	2197
09:56:04	38.00	38.10	38.10	+0.30	3	2196
09:55:13	38.00	38.15	38.15	+0.35	1	2193
09:55:12	38.00	38.15	38.00	+0.20	2	2192
09:55:09	38.00	38.15	38.00	+0.20	1	2190
09:55:09	38.00	38.15	38.00	+0.20	1	2189
09:55:08	38.00	38.20	38.00	+0.20	7	2188
09:55:01	38.05	38.20	38.00	+0.20	1	2181
09:55:01	38.05	38.20	38.05	+0.25	1	2180
09:55:00	38.05	38.15	38.05	+0.25	1	2179
09:54:52	38.00	38.15	38.00	+0.20	1	2178
09:54:49	38.05	38.15	38.00	+0.20	2	2177
09:54:49	38.05	38.15	38.05	+0.25	1	2175
09:54:47	38.15	38.20	38.10	+0.30	2	2174
09:54:47	38.15	38.20	38.15	+0.35	1	2172
09:54:35	38.20	38.25	38.20	+0.40	8	2171
09:54:34	38.20	38.25	38.20	+0.40	1	2163
09:54:18	38.25	38.30	38.25	+0.45	1	2162
09:54:17	38.25	38.30	38.25	+0.45	1	2161
09:53:41	38.30	38.40	38.30	+0.50	3	2160
09:53:33	38.30	38.40	38.30	+0.50	1	2157
09:53:22	38.30	38.40	38.30	+0.50	2	2156
09:52:42	38.30	38.35	38.35	+0.55	2	2154
09:52:42	38.30	38.35	38.35	+0.55	2	2152
09:52:27	38.30	38.35	38.35	+0.55	2	2150
09:52:25	38.30	38.35	38.30	+0.50	5	2148
09:52:24	38.30	38.35	38.30	+0.50	1	2143
09:52:24	38.35	38.40	38.35	+0.55	1	2142
09:52:19	38.35	38.40	38.35	+0.55	1	2141
09:52:13	38.35	38.40	38.35	+0.55	2	2140
09:51:36	38.40	38.45	38.40	+0.60	2	2138
09:51:19	38.45	38.50	38.45	+0.65	6	2136
09:51:11	38.50	38.55	38.50	+0.70	1	2130
09:51:11	38.50	38.55	38.50	+0.70	1	2129
09:51:09	38.35	38.55	38.35	+0.55	3	2128
09:51:08	38.35	38.40	38.40	+0.60	10	2125
09:51:08	38.35	38.40	38.40	+0.60	1	2115
09:51:08	38.50	38.60	38.40	+0.60	12	2114
09:51:08	38.50	38.60	38.45	+0.65	6	2102
09:51:08	38.50	38.60	38.50	+0.70	1	2096
09:51:08	38.45	38.50	38.50	+0.70	5	2095
09:51:05	38.50	38.60	38.50	+0.70	1	2090
09:51:02	38.50	38.55	38.50	+0.70	3	2089
09:50:51	38.50	38.65	38.50	+0.70	2	2086
09:50:34	38.45	38.50	38.50	+0.70	1	2084
09:50:30	38.45	38.50	38.50	+0.70	1	2083
09:49:43	38.50	38.65	38.50	+0.70	1	2082
09:49:43	38.50	38.65	38.50	+0.70	1	2081
09:49:40	38.50	38.55	38.55	+0.75	1	2080
09:49:40	38.50	38.65	38.50	+0.70	7	2079
09:49:38	38.55	38.60	38.50	+0.70	2	2072
09:49:38	38.55	38.60	38.55	+0.75	1	2070
09:49:38	38.50	38.55	38.55	+0.75	1	2069
09:49:33	38.50	38.55	38.50	+0.70	1	2068
09:49:19	38.50	38.60	38.50	+0.70	1	2067
09:49:18	38.50	38.55	38.50	+0.70	1	2066
09:49:16	38.55	38.60	38.55	+0.75	3	2065
09:49:16	38.55	38.60	38.55	+0.75	2	2062
09:49:16	38.55	38.60	38.55	+0.75	2	2060
09:49:10	38.60	38.65	38.60	+0.80	1	2058
09:49:10	38.60	38.65	38.60	+0.80	2	2057
09:49:09	38.60	38.65	38.60	+0.80	2	2055
09:49:09	38.60	38.65	38.60	+0.80	1	2053
09:48:56	38.65	38.70	38.65	+0.85	2	2052
09:48:56	38.70	38.80	38.70	+0.90	23	2050
09:48:56	38.70	38.80	38.70	+0.90	1	2027
09:48:51	38.70	38.85	38.70	+0.90	1	2026
09:48:51	38.75	38.85	38.75	+0.95	2	2025
09:48:51	38.75	38.85	38.75	+0.95	1	2023
09:48:22	38.70	38.85	38.85	+1.05	1	2022
09:48:19	38.75	38.90	38.75	+0.95	2	2021
09:48:19	38.75	38.90	38.75	+0.95	1	2019
09:48:01	38.75	38.90	38.90	+1.10	2	2018
09:48:00	38.80	38.90	38.80	+1.00	5	2016
09:48:00	38.80	38.90	38.80	+1.00	1	2011
09:47:50	38.85	38.90	38.85	+1.05	1	2010
09:47:46	38.80	38.90	38.90	+1.10	2	2009
09:47:29	38.90	38.95	38.90	+1.10	4	2007
09:47:29	38.80	38.90	38.90	+1.10	2	2003
09:47:08	38.75	38.90	38.90	+1.10	1	2001
09:47:08	38.75	38.85	38.85	+1.05	2	2000
09:47:08	38.80	38.90	38.80	+1.00	3	1998
09:47:04	38.80	38.90	38.80	+1.00	2	1995
09:47:03	38.90	38.95	38.90	+1.10	1	1993
09:47:02	38.80	38.90	38.90	+1.10	4	1992
09:47:00	38.80	38.90	38.90	+1.10	1	1988
09:46:55	38.90	38.95	38.90	+1.10	1	1987
09:46:55	38.80	38.90	38.90	+1.10	4	1986
09:46:54	38.85	38.90	38.85	+1.05	4	1982
09:46:47	38.85	38.90	38.90	+1.10	1	1978
09:46:40	38.85	38.95	38.95	+1.15	1	1977
09:46:37	38.85	38.95	38.85	+1.05	1	1976
09:46:36	38.80	38.90	38.95	+1.15	1	1975
09:46:36	38.80	38.90	38.90	+1.10	1	1974
09:46:24	38.75	38.80	38.80	+1.00	1	1973
09:46:23	38.75	38.80	38.75	+0.95	1	1972
09:46:21	38.75	38.80	38.80	+1.00	1	1971
09:46:10	38.75	38.85	38.75	+0.95	1	1970
09:46:08	38.80	38.90	38.80	+1.00	15	1969
09:46:07	38.80	38.90	38.90	+1.10	1	1954
09:46:06	38.90	38.95	38.90	+1.10	2	1953
09:46:03	38.80	38.95	38.95	+1.15	1	1951
09:46:01	38.85	38.95	38.85	+1.05	1	1950
09:45:57	38.85	39.00	39.00	+1.20	1	1949
09:45:56	38.90	39.00	38.90	+1.10	3	1948
09:45:54	38.90	39.05	39.05	+1.25	2	1945
09:45:54	38.90	39.05	39.05	+1.25	1	1943
09:45:53	38.90	39.05	39.05	+1.25	1	1942
09:45:49	38.90	39.10	39.10	+1.30	1	1941
09:45:49	38.90	39.10	39.10	+1.30	3	1940
09:45:48	38.90	39.10	39.10	+1.30	1	1937
09:45:42	38.90	39.00	39.10	+1.30	1	1936
09:45:42	38.90	39.00	39.00	+1.20	1	1935
09:45:42	38.90	39.00	39.00	+1.20	1	1934
09:45:41	38.90	39.00	39.00	+1.20	1	1933
09:45:41	39.00	39.10	39.00	+1.20	1	1932
09:45:37	39.10	39.15	39.10	+1.30	1	1931
09:45:37	38.95	39.10	39.10	+1.30	3	1930
09:45:35	39.00	39.15	39.15	+1.35	1	1927
09:45:32	39.00	39.15	39.15	+1.35	1	1926
09:45:30	39.00	39.15	39.15	+1.35	1	1925
09:45:26	39.05	39.15	39.20	+1.40	4	1924
09:45:26	39.05	39.15	39.15	+1.35	1	1920
09:45:26	39.05	39.15	39.15	+1.35	1	1919
09:45:26	39.05	39.15	39.05	+1.25	1	1918
09:45:23	39.05	39.10	39.10	+1.30	2	1917
09:45:23	39.05	39.10	39.05	+1.25	2	1915
09:45:23	39.00	39.10	39.10	+1.30	18	1913
09:45:23	39.00	39.05	39.05	+1.25	5	1895
09:45:23	39.00	39.05	39.05	+1.25	1	1890
09:45:23	38.95	39.00	39.00	+1.20	37	1889
09:45:23	38.90	38.95	38.95	+1.15	16	1852
09:45:21	38.90	38.95	38.95	+1.15	1	1836
09:45:19	38.90	38.95	38.95	+1.15	1	1835
09:45:14	38.90	38.95	38.90	+1.10	1	1834
09:45:13	38.90	38.95	38.95	+1.15	1	1833
09:45:12	38.90	38.95	38.90	+1.10	1	1832
09:45:09	38.85	38.90	38.90	+1.10	1	1831
09:45:07	38.85	38.90	38.90	+1.10	2	1830
09:45:03	38.80	38.90	38.90	+1.10	1	1828
09:44:57	38.80	38.95	38.80	+1.00	1	1827
09:44:47	38.80	38.90	38.95	+1.15	2	1826
09:44:47	38.80	38.90	38.90	+1.10	1	1824
09:44:45	38.80	38.90	38.90	+1.10	2	1823
09:44:40	38.90	38.95	38.90	+1.10	1	1821
09:44:33	38.85	38.95	38.85	+1.05	1	1820
09:44:33	38.80	38.90	38.90	+1.10	20	1819
09:44:26	38.85	38.90	38.80	+1.00	1	1799
09:44:26	38.85	38.90	38.85	+1.05	1	1798
09:44:13	38.75	38.85	38.85	+1.05	1	1797
09:44:01	38.75	38.85	38.85	+1.05	1	1796
09:43:57	38.75	38.80	38.80	+1.00	2	1795
09:43:51	38.75	38.85	38.85	+1.05	2	1793
09:43:44	38.75	38.85	38.85	+1.05	1	1791
09:43:39	38.70	38.80	38.85	+1.05	1	1790
09:43:39	38.70	38.80	38.80	+1.00	1	1789
09:43:33	38.65	38.70	38.70	+0.90	3	1788
09:43:33	38.70	38.80	38.70	+0.90	1	1785
09:43:31	38.65	38.80	38.65	+0.85	1	1784
09:43:24	38.65	38.85	38.65	+0.85	1	1783
09:43:21	38.65	38.70	38.70	+0.90	1	1782
09:43:20	38.70	38.85	38.70	+0.90	1	1781
09:43:12	38.65	38.70	38.70	+0.90	1	1780
09:43:06	38.70	38.80	38.70	+0.90	2	1779
09:43:02	38.75	38.85	38.75	+0.95	3	1777
09:43:02	38.80	38.90	38.80	+1.00	1	1774
09:42:38	38.90	38.95	38.90	+1.10	4	1773
09:42:30	38.90	38.95	38.95	+1.15	3	1769
09:42:29	38.90	38.95	38.95	+1.15	1	1766
09:42:28	38.90	38.95	38.95	+1.15	1	1765
09:42:27	38.90	38.95	38.95	+1.15	1	1764
09:42:23	38.80	38.90	38.95	+1.15	1	1763
09:42:23	38.80	38.90	38.90	+1.10	1	1762
09:42:21	38.85	38.90	38.85	+1.05	1	1761
09:42:19	38.85	38.90	38.90	+1.10	10	1760
09:42:17	38.85	38.90	38.85	+1.05	1	1750
09:42:15	38.85	38.90	38.90	+1.10	2	1749
09:42:12	38.90	38.95	38.90	+1.10	6	1747
09:42:06	38.90	38.95	38.90	+1.10	2	1741
09:42:05	38.90	38.95	38.90	+1.10	1	1739
09:42:03	38.85	38.90	38.90	+1.10	6	1738
09:41:59	38.80	38.90	38.90	+1.10	10	1732
09:41:58	38.80	38.85	38.85	+1.05	2	1722
09:41:52	38.80	38.90	38.90	+1.10	1	1720
09:41:52	38.80	38.90	38.80	+1.00	1	1719
09:41:48	38.80	38.90	38.80	+1.00	1	1718
09:41:35	38.80	38.95	38.80	+1.00	1	1717
09:41:35	38.80	38.95	38.95	+1.15	2	1716
09:41:33	38.85	38.95	38.95	+1.15	1	1714
09:41:32	38.85	38.95	38.95	+1.15	1	1713
09:41:32	38.85	38.95	38.95	+1.15	2	1712
09:41:31	38.90	38.95	38.90	+1.10	1	1710
09:41:30	38.95	39.00	38.95	+1.15	1	1709
09:41:30	38.90	38.95	38.95	+1.15	3	1708
09:41:30	38.90	38.95	38.90	+1.10	1	1705
09:41:24	38.90	38.95	38.95	+1.15	2	1704
09:41:22	38.90	38.95	38.95	+1.15	1	1702
09:41:21	38.90	39.00	39.00	+1.20	5	1701
09:41:17	38.90	39.00	39.00	+1.20	1	1696
09:41:16	38.90	39.00	39.00	+1.20	1	1695
09:41:15	38.90	39.00	39.00	+1.20	1	1694
09:41:11	38.95	39.00	39.00	+1.20	1	1693
09:41:11	38.95	39.00	39.00	+1.20	1	1692
09:41:11	38.90	38.95	38.95	+1.15	20	1691
09:41:10	38.85	38.90	38.90	+1.10	19	1671
09:41:10	38.85	38.90	38.90	+1.10	1	1652
09:41:10	38.85	38.90	38.90	+1.10	3	1651
09:41:07	38.80	38.90	38.90	+1.10	1	1648
09:41:04	38.80	38.90	38.90	+1.10	5	1647
09:41:02	38.80	38.85	38.85	+1.05	1	1642
09:41:02	38.75	38.80	38.80	+1.00	63	1641
09:41:02	38.70	38.75	38.75	+0.95	20	1578
09:40:59	38.70	38.75	38.70	+0.90	1	1558
09:40:54	38.70	38.75	38.75	+0.95	1	1557
09:40:54	38.65	38.70	38.70	+0.90	1	1556
09:40:54	38.65	38.70	38.70	+0.90	10	1555
09:40:53	38.55	38.65	38.65	+0.85	13	1545
09:40:49	38.60	38.65	38.60	+0.80	1	1532
09:40:47	38.65	38.70	38.65	+0.85	4	1531
09:40:45	38.65	38.70	38.70	+0.90	1	1527
09:40:44	38.65	38.70	38.70	+0.90	1	1526
09:40:42	38.60	38.65	38.70	+0.90	9	1525
09:40:42	38.60	38.65	38.65	+0.85	5	1516
09:40:41	38.60	38.65	38.60	+0.80	1	1511
09:40:33	38.60	38.65	38.65	+0.85	3	1510
09:40:30	38.60	38.65	38.60	+0.80	1	1507
09:40:27	38.60	38.65	38.60	+0.80	1	1506
09:40:26	38.60	38.65	38.60	+0.80	1	1505
09:40:26	38.60	38.65	38.60	+0.80	2	1504
09:40:23	38.60	38.65	38.60	+0.80	3	1502
09:40:20	38.60	38.70	38.70	+0.90	2	1499
09:40:14	38.60	38.70	38.60	+0.80	7	1497
09:40:14	38.60	38.70	38.60	+0.80	7	1490
09:40:10	38.60	38.70	38.70	+0.90	4	1483
09:40:06	38.60	38.70	38.75	+0.95	1	1479
09:40:06	38.60	38.70	38.70	+0.90	1	1478
09:40:05	38.60	38.70	38.70	+0.90	1	1477
09:40:04	38.60	38.70	38.70	+0.90	2	1476
09:40:04	38.65	38.70	38.65	+0.85	1	1474
09:40:02	38.60	38.70	38.70	+0.90	2	1473
09:40:01	38.65	38.70	38.65	+0.85	1	1471
09:40:00	38.65	38.70	38.65	+0.85	1	1470
09:39:57	38.60	38.70	38.70	+0.90	2	1469
09:39:56	38.55	38.60	38.60	+0.80	1	1467
09:39:54	38.55	38.70	38.75	+0.95	1	1466
09:39:54	38.55	38.70	38.70	+0.90	1	1465
09:39:52	38.60	38.75	38.60	+0.80	1	1464
09:39:51	38.60	38.75	38.75	+0.95	1	1463
09:39:49	38.70	38.75	38.70	+0.90	1	1462
09:39:48	38.65	38.75	38.65	+0.85	1	1461
09:39:47	38.65	38.70	38.70	+0.90	10	1460
09:39:45	38.65	38.70	38.70	+0.90	8	1450
09:39:42	38.60	38.65	38.65	+0.85	2	1442
09:39:42	38.60	38.65	38.65	+0.85	1	1440
09:39:39	38.60	38.65	38.60	+0.80	2	1439
09:39:37	38.50	38.60	38.60	+0.80	18	1437
09:39:33	38.55	38.60	38.60	+0.80	1	1419
09:39:31	38.50	38.55	38.55	+0.75	19	1418
09:39:30	38.45	38.50	38.50	+0.70	48	1399
09:39:30	38.45	38.50	38.50	+0.70	4	1351
09:39:30	38.40	38.45	38.45	+0.65	11	1347
09:39:30	38.30	38.35	38.40	+0.60	35	1336
09:39:30	38.30	38.35	38.35	+0.55	2	1301
09:39:20	38.30	38.40	38.40	+0.60	1	1299
09:39:18	38.30	38.35	38.40	+0.60	1	1298
09:39:18	38.30	38.35	38.35	+0.55	2	1297
09:39:14	38.35	38.40	38.35	+0.55	3	1295
09:39:14	38.40	38.45	38.40	+0.60	1	1292
09:39:09	38.40	38.45	38.40	+0.60	1	1291
09:39:08	38.40	38.45	38.45	+0.65	1	1290
09:39:07	38.40	38.45	38.45	+0.65	1	1289
09:39:03	38.35	38.40	38.45	+0.65	1	1288
09:39:03	38.35	38.40	38.40	+0.60	1	1287
09:38:43	38.25	38.40	38.40	+0.60	8	1286
09:38:28	38.25	38.35	38.35	+0.55	2	1278
09:38:28	38.20	38.30	38.35	+0.55	14	1276
09:38:28	38.20	38.30	38.30	+0.50	1	1262
09:38:20	38.20	38.30	38.30	+0.50	3	1261
09:38:17	38.20	38.30	38.30	+0.50	3	1258
09:37:57	38.15	38.20	38.20	+0.40	1	1255
09:37:57	38.15	38.20	38.20	+0.40	2	1254
09:37:57	38.15	38.20	38.20	+0.40	1	1252
09:37:57	38.15	38.20	38.20	+0.40	1	1251
09:37:49	38.25	38.35	38.35	+0.55	1	1250
09:37:49	38.20	38.40	38.40	+0.60	2	1249
09:37:45	38.20	38.35	38.35	+0.55	1	1247
09:37:42	38.15	38.25	38.25	+0.45	1	1246
09:37:42	38.30	38.45	38.25	+0.45	3	1245
09:37:42	38.30	38.45	38.30	+0.50	1	1242
09:37:31	38.25	38.30	38.30	+0.50	1	1241
09:37:31	38.25	38.30	38.30	+0.50	1	1240
09:37:30	38.20	38.40	38.40	+0.60	1	1239
09:37:30	38.10	38.30	38.40	+0.60	9	1238
09:37:30	38.10	38.30	38.35	+0.55	4	1229
09:37:30	38.10	38.30	38.30	+0.50	2	1225
09:37:23	38.20	38.30	38.20	+0.40	4	1223
09:37:10	38.20	38.25	38.25	+0.45	8	1219
09:37:10	38.20	38.25	38.20	+0.40	2	1211
09:36:52	38.20	38.25	38.20	+0.40	1	1209
09:36:47	38.20	38.25	38.20	+0.40	1	1208
09:36:42	38.20	38.25	38.25	+0.45	1	1207
09:36:40	38.20	38.25	38.25	+0.45	1	1206
09:36:32	38.25	38.35	38.25	+0.45	1	1205
09:36:32	38.25	38.30	38.30	+0.50	1	1204
09:36:21	38.25	38.35	38.25	+0.45	1	1203
09:35:58	38.25	38.35	38.35	+0.55	1	1202
09:35:46	38.35	38.40	38.35	+0.55	1	1201
09:35:45	38.35	38.40	38.35	+0.55	1	1200
09:35:41	38.35	38.40	38.35	+0.55	1	1199
09:35:40	38.30	38.35	38.35	+0.55	1	1198
09:35:33	38.30	38.35	38.35	+0.55	11	1197
09:35:33	38.25	38.35	38.35	+0.55	3	1186
09:35:33	38.25	38.30	38.30	+0.50	12	1183
09:35:33	38.25	38.30	38.30	+0.50	2	1171
09:35:26	38.25	38.30	38.25	+0.45	1	1169
09:35:20	38.15	38.25	38.25	+0.45	8	1168
09:35:20	38.15	38.20	38.20	+0.40	2	1160
09:35:20	38.15	38.20	38.20	+0.40	1	1158
09:35:11	38.05	38.20	38.20	+0.40	2	1157
09:35:11	38.05	38.15	38.15	+0.35	16	1155
09:35:06	38.00	38.15	38.15	+0.35	1	1139
09:34:56	37.90	38.10	38.10	+0.30	7	1138
09:34:56	37.80	38.00	38.00	+0.20	16	1131
09:34:56	37.80	37.90	37.90	+0.10	2	1115
09:33:51	37.75	37.80	37.80	0	1	1113
09:33:40	37.70	37.80	37.80	0	1	1112
09:33:18	37.70	37.85	37.70	-0.10	1	1111
09:33:13	37.70	37.80	37.80	0	2	1110
09:33:12	37.75	37.85	37.75	-0.05	10	1108
09:33:11	37.75	37.85	37.75	-0.05	1	1098
09:32:45	37.75	37.85	37.75	-0.05	1	1097
09:32:36	37.75	37.85	37.75	-0.05	2	1096
09:32:20	37.75	37.85	37.75	-0.05	4	1094
09:32:01	37.85	37.90	37.85	+0.05	1	1090
09:31:39	37.85	37.95	37.75	-0.05	3	1089
09:31:39	37.85	37.95	37.80	0	3	1086
09:31:39	37.85	37.95	37.85	+0.05	4	1083
09:30:44	37.85	38.00	38.00	+0.20	1	1079
09:30:34	38.00	38.10	38.00	+0.20	3	1078
09:30:23	38.00	38.10	38.00	+0.20	1	1075
09:30:18	38.00	38.10	38.00	+0.20	1	1074
09:29:49	37.90	38.00	38.00	+0.20	6	1073
09:29:49	38.05	38.10	38.00	+0.20	2	1067
09:29:49	38.05	38.10	38.05	+0.25	2	1065
09:29:41	38.00	38.05	38.05	+0.25	3	1063
09:29:33	38.00	38.05	38.05	+0.25	1	1060
09:29:11	37.95	38.05	38.05	+0.25	2	1059
09:29:05	37.85	38.00	38.00	+0.20	9	1057
09:29:05	37.85	37.95	37.95	+0.15	3	1048
09:28:56	37.85	37.95	37.80	0	6	1045
09:28:56	37.85	37.95	37.85	+0.05	4	1039
09:28:25	37.95	38.00	37.95	+0.15	1	1035
09:27:59	37.80	37.95	37.95	+0.15	3	1034
09:27:11	37.80	37.95	37.95	+0.15	1	1031
09:27:10	37.90	37.95	37.90	+0.10	2	1030
09:26:30	38.00	38.05	38.00	+0.20	1	1028
09:26:20	38.00	38.15	38.00	+0.20	3	1027
09:26:18	38.00	38.10	38.10	+0.30	5	1024
09:26:18	38.00	38.10	38.10	+0.30	2	1019
09:26:18	38.00	38.05	38.05	+0.25	2	1017
09:26:18	37.90	38.00	38.00	+0.20	1	1015
09:25:53	37.85	38.00	38.00	+0.20	3	1014
09:25:50	37.80	38.00	38.00	+0.20	1	1011
09:25:45	38.00	38.05	38.00	+0.20	1	1010
09:25:38	37.90	38.00	38.00	+0.20	1	1009
09:25:33	38.00	38.05	38.00	+0.20	2	1008
09:25:28	38.05	38.10	38.05	+0.25	2	1006
09:25:18	38.05	38.10	38.10	+0.30	2	1004
09:25:03	38.05	38.10	38.10	+0.30	1	1002
09:25:03	38.05	38.10	38.10	+0.30	2	1001
09:25:03	38.05	38.10	38.05	+0.25	1	999
09:24:51	38.05	38.10	38.10	+0.30	1	998
09:24:47	38.05	38.10	38.10	+0.30	2	997
09:24:35	38.05	38.10	38.05	+0.25	1	995
09:24:27	38.05	38.10	38.05	+0.25	1	994
09:24:12	37.80	38.05	38.10	+0.30	5	993
09:24:12	37.80	38.05	38.05	+0.25	4	988
09:24:01	38.05	38.10	37.65	-0.15	1	984
09:24:01	38.05	38.10	37.70	-0.10	23	983
09:24:01	38.05	38.10	37.75	-0.05	3	960
09:24:01	38.05	38.10	37.85	+0.05	1	957
09:24:01	38.05	38.10	38.00	+0.20	1	956
09:24:01	38.05	38.10	38.05	+0.25	1	955
09:23:36	37.85	38.05	38.05	+0.25	3	954
09:23:34	37.85	38.00	38.00	+0.20	1	951
09:23:34	37.80	38.00	38.00	+0.20	1	950
09:23:33	37.95	38.05	37.80	0	2	949
09:23:33	37.95	38.05	37.95	+0.15	1	947
09:23:23	37.95	38.05	37.95	+0.15	1	946
09:23:22	37.95	38.05	38.05	+0.25	1	945
09:23:10	38.05	38.10	38.05	+0.25	1	944
09:23:08	38.05	38.10	38.05	+0.25	2	943
09:23:04	38.05	38.15	38.15	+0.35	1	941
09:22:52	38.05	38.10	38.05	+0.25	1	940
09:22:36	38.15	38.25	38.15	+0.35	2	939
09:22:22	38.15	38.25	38.15	+0.35	1	937
09:22:15	38.15	38.30	38.15	+0.35	1	936
09:22:08	38.15	38.25	38.30	+0.50	1	935
09:22:08	38.15	38.25	38.25	+0.45	1	934
09:22:08	38.25	38.35	38.25	+0.45	1	933
09:21:59	38.35	38.40	38.35	+0.55	1	932
09:21:56	38.25	38.40	38.40	+0.60	1	931
09:21:55	38.35	38.45	38.35	+0.55	2	930
09:21:51	38.35	38.45	38.35	+0.55	1	928
09:21:46	38.35	38.45	38.35	+0.55	1	927
09:21:44	38.35	38.50	38.35	+0.55	1	926
09:21:42	38.35	38.50	38.55	+0.75	1	925
09:21:42	38.35	38.50	38.50	+0.70	2	924
09:21:42	38.35	38.50	38.50	+0.70	1	922
09:21:38	38.35	38.50	38.50	+0.70	2	921
09:21:36	38.35	38.50	38.50	+0.70	1	919
09:21:34	38.35	38.50	38.50	+0.70	2	918
09:21:33	38.35	38.45	38.45	+0.65	1	916
09:21:33	38.35	38.55	38.35	+0.55	1	915
09:21:33	38.45	38.55	38.45	+0.65	1	914
09:21:32	38.40	38.55	38.40	+0.60	1	913
09:21:32	38.45	38.60	38.40	+0.60	2	912
09:21:32	38.45	38.60	38.45	+0.65	3	910
09:21:31	38.40	38.60	38.60	+0.80	1	907
09:21:28	38.40	38.60	38.60	+0.80	1	906
09:21:27	38.35	38.50	38.50	+0.70	20	905
09:21:25	38.35	38.45	38.45	+0.65	6	885
09:21:24	38.25	38.40	38.40	+0.60	2	879
09:21:23	38.25	38.40	38.40	+0.60	1	877
09:21:22	38.20	38.35	38.35	+0.55	3	876
09:21:21	38.10	38.30	38.30	+0.50	18	873
09:21:21	38.10	38.30	38.30	+0.50	3	855
09:21:21	38.10	38.25	38.25	+0.45	3	852
09:21:21	38.05	38.20	38.25	+0.45	1	849
09:21:21	38.05	38.20	38.20	+0.40	4	848
09:21:15	38.05	38.20	38.05	+0.25	1	844
09:21:12	37.95	38.10	38.10	+0.30	8	843
09:21:12	37.90	38.05	38.05	+0.25	2	835
09:21:12	37.85	38.05	38.05	+0.25	2	833
09:21:12	37.85	38.00	38.00	+0.20	18	831
09:21:12	37.80	37.95	37.95	+0.15	3	813
09:21:12	37.75	37.90	37.90	+0.10	3	810
09:20:34	37.65	37.70	37.70	-0.10	1	807
09:20:34	37.65	37.70	37.70	-0.10	1	806
09:20:18	37.70	37.85	37.70	-0.10	2	805
09:20:06	37.65	37.75	37.65	-0.15	1	803
09:19:49	37.70	37.80	37.70	-0.10	6	802
09:19:49	37.70	37.75	37.70	-0.10	4	796
09:19:28	37.70	37.75	37.75	-0.05	1	792
09:19:09	37.60	37.70	37.70	-0.10	1	791
09:18:38	37.55	37.65	37.55	-0.25	1	790
09:18:36	37.45	37.55	37.55	-0.25	1	789
09:18:11	37.45	37.70	37.45	-0.35	1	788
09:18:10	37.70	37.75	37.70	-0.10	2	787
09:18:10	37.70	37.75	37.70	-0.10	1	785
09:18:10	37.70	37.75	37.70	-0.10	1	784
09:18:10	37.70	37.75	37.70	-0.10	1	783
09:18:04	37.60	37.85	37.45	-0.35	6	782
09:18:04	37.60	37.85	37.50	-0.30	18	776
09:18:04	37.60	37.85	37.55	-0.25	2	758
09:18:04	37.60	37.85	37.60	-0.20	4	756
09:17:45	37.70	37.80	37.70	-0.10	1	752
09:17:35	37.75	37.90	37.75	-0.05	3	751
09:17:23	37.80	37.85	37.80	0	1	748
09:17:19	37.80	37.90	37.80	0	4	747
09:17:09	37.85	37.90	37.85	+0.05	1	743
09:17:03	37.80	37.90	37.80	0	1	742
09:17:03	37.80	37.85	37.85	+0.05	1	741
09:16:42	37.75	37.85	37.85	+0.05	1	740
09:16:36	37.80	37.95	37.80	0	10	739
09:16:35	37.90	38.00	37.90	+0.10	2	729
09:16:35	37.90	37.95	37.90	+0.10	2	727
09:16:35	37.90	37.95	37.90	+0.10	1	725
09:16:33	37.85	38.00	37.85	+0.05	1	724
09:16:25	37.90	38.00	37.90	+0.10	1	723
09:16:16	37.85	37.95	38.00	+0.20	2	722
09:16:16	37.85	37.95	37.95	+0.15	1	720
09:16:11	37.80	37.85	37.85	+0.05	1	719
09:16:11	37.85	37.95	37.85	+0.05	10	718
09:16:04	37.90	37.95	37.90	+0.10	1	708
09:16:02	37.85	37.90	37.90	+0.10	3	707
09:15:47	37.80	37.85	37.85	+0.05	1	704
09:15:46	37.80	37.90	37.90	+0.10	1	703
09:15:39	37.80	37.95	37.80	0	1	702
09:15:25	37.85	37.95	37.80	0	1	701
09:15:25	37.85	37.95	37.85	+0.05	4	700
09:15:07	37.80	37.85	37.85	+0.05	4	696
09:15:07	37.85	37.95	37.85	+0.05	3	692
09:14:54	37.90	37.95	37.90	+0.10	1	689
09:14:54	37.85	38.00	37.80	0	4	688
09:14:54	37.85	38.00	37.85	+0.05	2	684
09:14:44	37.80	37.90	37.90	+0.10	1	682
09:14:44	37.80	37.85	37.85	+0.05	2	681
09:14:38	37.70	37.75	37.75	-0.05	1	679
09:14:38	37.75	37.85	37.75	-0.05	1	678
09:13:57	37.50	37.60	37.60	-0.20	1	677
09:13:57	37.50	37.55	37.55	-0.25	2	676
09:13:54	37.50	37.55	37.55	-0.25	3	674
09:13:44	37.55	37.60	37.55	-0.25	1	671
09:13:44	37.45	37.50	37.50	-0.30	1	670
09:13:42	37.45	37.50	37.50	-0.30	1	669
09:13:24	37.50	37.60	37.50	-0.30	2	668
09:13:24	37.50	37.60	37.50	-0.30	1	666
09:13:22	37.50	37.60	37.60	-0.20	2	665
09:13:16	37.50	37.60	37.50	-0.30	1	663
09:13:13	37.50	37.65	37.50	-0.30	1	662
09:13:07	37.60	37.75	37.50	-0.30	1	661
09:13:07	37.60	37.75	37.55	-0.25	2	660
09:13:07	37.60	37.75	37.60	-0.20	2	658
09:13:01	37.60	37.80	37.60	-0.20	1	656
09:12:57	37.55	37.70	37.70	-0.10	1	655
09:12:50	37.80	37.85	37.80	0	1	654
09:12:42	37.70	37.85	37.90	+0.10	2	653
09:12:42	37.70	37.85	37.85	+0.05	2	651
09:12:41	37.80	37.90	37.80	0	3	649
09:12:40	37.80	37.90	37.80	0	1	646
09:12:32	37.90	38.00	37.90	+0.10	2	645
09:12:31	37.90	38.00	38.00	+0.20	2	643
09:12:29	37.95	38.00	37.95	+0.15	1	641
09:12:24	37.90	38.00	38.00	+0.20	1	640
09:12:24	37.95	38.00	37.95	+0.15	1	639
09:12:23	37.95	38.00	37.95	+0.15	1	638
09:12:23	38.00	38.05	38.00	+0.20	7	637
09:12:23	38.00	38.05	38.00	+0.20	6	630
09:12:23	38.00	38.05	38.00	+0.20	1	624
09:12:23	38.00	38.05	38.00	+0.20	7	623
09:12:23	38.00	38.05	38.00	+0.20	7	616
09:12:23	38.00	38.05	38.00	+0.20	7	609
09:12:23	38.00	38.05	38.00	+0.20	7	602
09:12:20	38.00	38.05	38.00	+0.20	1	595
09:12:20	38.00	38.05	38.05	+0.25	1	594
09:12:14	38.05	38.10	38.05	+0.25	2	593
09:12:08	38.00	38.10	38.00	+0.20	2	591
09:12:08	38.05	38.10	38.05	+0.25	1	589
09:12:08	38.05	38.10	38.10	+0.30	1	588
09:11:59	38.00	38.10	38.10	+0.30	1	587
09:11:57	37.80	37.95	38.00	+0.20	1	586
09:11:57	38.05	38.10	38.05	+0.25	3	585
09:11:56	38.05	38.10	38.05	+0.25	1	582
09:11:54	38.05	38.10	38.10	+0.30	1	581
09:11:53	38.05	38.10	38.10	+0.30	1	580
09:11:48	38.05	38.20	38.20	+0.40	1	579
09:11:37	38.10	38.25	38.30	+0.50	1	578
09:11:37	38.10	38.25	38.25	+0.45	2	577
09:11:36	38.10	38.20	38.20	+0.40	1	575
09:11:36	38.10	38.20	38.10	+0.30	1	574
09:11:33	38.10	38.25	38.25	+0.45	2	573
09:11:30	38.10	38.20	38.20	+0.40	3	571
09:11:28	38.05	38.15	38.15	+0.35	4	568
09:11:28	38.00	38.10	38.10	+0.30	7	564
09:11:28	38.00	38.05	38.05	+0.25	1	557
09:11:27	37.95	38.05	37.95	+0.15	1	556
09:11:22	37.95	38.05	37.95	+0.15	1	555
09:11:21	37.85	38.00	38.00	+0.20	13	554
09:11:21	37.80	37.90	38.00	+0.20	2	541
09:11:21	37.80	37.90	37.95	+0.15	2	539
09:11:21	37.80	37.90	37.90	+0.10	1	537
09:11:14	37.80	37.90	37.90	+0.10	1	536
09:10:59	37.80	37.90	37.90	+0.10	1	535
09:10:59	37.70	37.80	37.80	0	8	534
09:10:58	37.55	37.70	37.70	-0.10	1	526
09:10:57	37.60	37.70	37.60	-0.20	1	525
09:10:57	37.60	37.65	37.65	-0.15	1	524
09:10:54	37.55	37.70	37.80	0	5	523
09:10:54	37.55	37.70	37.75	-0.05	1	518
09:10:54	37.55	37.70	37.70	-0.10	2	517
09:10:53	37.60	37.70	37.60	-0.20	1	515
09:10:50	37.60	37.70	37.60	-0.20	1	514
09:10:48	37.55	37.60	37.60	-0.20	1	513
09:10:47	37.50	37.55	37.55	-0.25	1	512
09:10:46	37.45	37.50	37.50	-0.30	1	511
09:10:38	37.40	37.50	37.50	-0.30	8	510
09:10:38	37.40	37.45	37.45	-0.35	2	502
09:10:38	37.30	37.40	37.40	-0.40	11	500
09:10:35	37.30	37.40	37.40	-0.40	1	489
09:10:32	37.30	37.40	37.30	-0.50	1	488
09:10:19	37.30	37.40	37.40	-0.40	1	487
09:09:53	37.40	37.45	37.40	-0.40	7	486
09:09:53	37.40	37.45	37.40	-0.40	13	479
09:09:51	37.30	37.40	37.40	-0.40	1	466
09:09:32	37.25	37.30	37.30	-0.50	3	465
09:09:22	37.20	37.30	37.30	-0.50	2	462
09:09:15	37.25	37.30	37.30	-0.50	1	460
09:09:15	37.35	37.50	37.30	-0.50	2	459
09:09:15	37.35	37.50	37.35	-0.45	2	457
09:09:01	37.25	37.30	37.30	-0.50	9	455
09:09:01	37.30	37.50	37.30	-0.50	1	446
09:08:54	37.25	37.40	37.40	-0.40	2	445
09:08:54	37.25	37.35	37.35	-0.45	1	443
09:08:47	37.25	37.40	37.20	-0.60	1	442
09:08:47	37.25	37.40	37.25	-0.55	1	441
09:08:44	37.20	37.35	37.40	-0.40	1	440
09:08:44	37.20	37.35	37.35	-0.45	1	439
09:08:40	37.15	37.25	37.30	-0.50	1	438
09:08:40	37.15	37.25	37.25	-0.55	1	437
09:08:39	37.15	37.25	37.15	-0.65	2	436
09:08:15	37.15	37.25	37.15	-0.65	1	434
09:08:14	37.10	37.20	37.20	-0.60	2	433
09:08:14	37.10	37.20	37.20	-0.60	3	431
09:08:09	37.05	37.15	37.15	-0.65	1	428
09:08:04	37.05	37.15	37.05	-0.75	1	427
09:07:50	37.05	37.20	37.05	-0.75	1	426
09:07:37	37.05	37.15	37.15	-0.65	1	425
09:07:36	37.10	37.20	37.10	-0.70	1	424
09:07:32	37.05	37.15	37.15	-0.65	1	423
09:07:17	37.05	37.15	37.05	-0.75	3	422
09:07:15	37.10	37.20	37.10	-0.70	1	419
09:06:14	37.00	37.20	37.20	-0.60	1	418
09:06:12	37.00	37.20	37.00	-0.80	3	417
09:05:55	37.00	37.20	36.95	-0.85	1	414
09:05:55	37.00	37.20	37.00	-0.80	2	413
09:05:51	37.00	37.25	37.00	-0.80	1	411
09:05:50	36.90	37.10	37.10	-0.70	6	410
09:05:50	36.85	37.00	37.00	-0.80	1	404
09:05:50	36.80	37.00	37.00	-0.80	10	403
09:05:50	36.75	36.90	36.90	-0.90	1	393
09:05:42	36.75	36.95	36.75	-1.05	4	392
09:05:34	36.75	36.95	36.75	-1.05	3	388
09:05:26	36.70	36.85	36.65	-1.15	1	385
09:05:26	36.70	36.85	36.70	-1.10	4	384
09:05:17	36.70	36.90	36.70	-1.10	5	380
09:05:09	36.75	36.95	36.75	-1.05	5	375
09:05:07	36.75	36.95	36.75	-1.05	1	370
09:04:59	36.85	36.95	36.85	-0.95	1	369
09:04:49	36.75	36.85	36.85	-0.95	9	368
09:04:33	36.75	36.85	36.75	-1.05	1	359
09:04:28	36.75	36.85	36.75	-1.05	2	358
09:04:21	36.75	36.85	36.75	-1.05	1	356
09:04:15	36.70	36.75	36.75	-1.05	1	355
09:04:14	36.70	36.75	36.75	-1.05	1	354
09:04:12	36.70	36.75	36.70	-1.10	2	353
09:04:08	36.70	36.75	36.75	-1.05	1	351
09:04:01	36.70	36.85	36.70	-1.10	3	350
09:03:56	36.75	36.95	36.75	-1.05	1	347
09:03:53	36.75	36.90	36.70	-1.10	1	346
09:03:53	36.75	36.90	36.75	-1.05	2	345
09:03:53	36.75	36.95	36.75	-1.05	2	343
09:03:32	36.65	36.75	36.75	-1.05	8	341
09:03:26	36.60	36.75	36.75	-1.05	1	333
09:03:16	36.75	36.80	36.75	-1.05	4	332
09:03:16	36.75	36.80	36.75	-1.05	1	328
09:03:15	36.60	36.70	36.70	-1.10	1	327
09:03:15	36.65	36.75	36.65	-1.15	2	326
09:03:15	36.65	36.75	36.75	-1.05	1	324
09:03:15	36.70	36.80	36.70	-1.10	15	323
09:03:14	36.70	36.80	36.70	-1.10	15	308
09:03:14	36.75	36.85	36.75	-1.05	1	293
09:03:11	36.85	36.90	36.85	-0.95	1	292
09:03:11	36.80	36.95	36.80	-1.00	4	291
09:03:11	36.85	37.00	36.85	-0.95	2	287
09:03:03	36.80	37.00	37.00	-0.80	4	285
09:02:54	36.80	36.95	36.95	-0.85	1	281
09:02:53	36.85	37.00	36.85	-0.95	1	280
09:02:46	36.80	37.00	37.00	-0.80	1	279
09:02:39	36.70	36.90	36.95	-0.85	1	278
09:02:39	36.70	36.90	36.90	-0.90	1	277
09:02:38	36.75	36.90	36.65	-1.15	1	276
09:02:38	36.75	36.90	36.70	-1.10	8	275
09:02:38	36.75	36.90	36.75	-1.05	1	267
09:02:36	36.80	36.90	36.80	-1.00	1	266
09:02:33	36.75	36.85	36.85	-0.95	2	265
09:02:24	36.65	36.85	36.65	-1.15	3	263
09:02:22	36.65	36.70	36.70	-1.10	1	260
09:02:19	36.70	36.85	36.65	-1.15	8	259
09:02:19	36.70	36.85	36.70	-1.10	2	251
09:02:13	36.70	36.85	36.70	-1.10	2	249
09:02:09	36.70	36.75	36.75	-1.05	1	247
09:02:02	36.65	36.70	36.70	-1.10	1	246
09:02:02	36.65	36.70	36.70	-1.10	2	245
09:01:52	36.70	36.80	36.70	-1.10	5	243
09:01:49	36.75	36.80	36.75	-1.05	1	238
09:01:49	36.65	36.80	36.65	-1.15	3	237
09:01:49	36.75	36.80	36.75	-1.05	1	234
09:01:49	36.75	36.80	36.75	-1.05	1	233
09:01:49	36.65	36.75	36.75	-1.05	1	232
09:01:49	36.70	36.80	36.70	-1.10	7	231
09:01:49	36.75	36.80	36.75	-1.05	1	224
09:01:49	36.75	36.80	36.75	-1.05	2	223
09:01:49	36.75	36.80	36.75	-1.05	3	221
09:01:42	36.70	36.80	36.70	-1.10	1	218
09:01:34	36.70	36.80	36.70	-1.10	1	217
09:01:32	36.70	36.80	36.80	-1.00	1	216
09:01:27	36.70	36.80	36.80	-1.00	1	215
09:01:27	36.75	36.85	36.70	-1.10	1	214
09:01:27	36.75	36.85	36.75	-1.05	1	213
09:01:27	36.85	36.90	36.85	-0.95	2	212
09:01:27	36.85	36.90	36.85	-0.95	1	210
09:01:26	36.80	36.95	36.80	-1.00	3	209
09:01:26	36.85	37.00	36.85	-0.95	5	206
09:01:26	36.85	37.00	36.85	-0.95	1	201
09:01:24	36.85	37.00	36.85	-0.95	1	200
09:01:21	36.80	36.95	36.95	-0.85	1	199
09:01:19	36.85	36.95	36.85	-0.95	2	198
09:01:12	36.75	36.80	36.80	-1.00	1	196
09:01:12	36.75	36.80	36.80	-1.00	1	195
09:01:04	36.80	36.95	36.80	-1.00	1	194
09:01:04	36.80	36.95	36.65	-1.15	5	193
09:01:04	36.80	36.95	36.70	-1.10	3	188
09:01:04	36.80	36.95	36.75	-1.05	3	185
09:01:04	36.80	36.95	36.80	-1.00	1	182
09:01:03	36.80	36.95	36.80	-1.00	1	181
09:00:59	36.70	36.80	36.80	-1.00	2	180
09:00:55	36.70	36.80	36.70	-1.10	1	178
09:00:54	36.70	36.75	36.75	-1.05	1	177
09:00:51	36.70	36.80	36.70	-1.10	6	176
09:00:50	36.70	36.75	36.75	-1.05	1	170
09:00:47	36.60	36.65	36.65	-1.15	8	169
09:00:47	36.65	36.75	36.65	-1.15	2	161
09:00:45	36.65	36.75	36.65	-1.15	1	159
09:00:43	36.65	36.75	36.65	-1.15	2	158
09:00:43	36.65	36.75	36.65	-1.15	1	156
09:00:39	36.65	36.80	36.65	-1.15	2	155
09:00:39	36.70	36.80	36.70	-1.10	1	153
09:00:37	36.75	36.85	36.75	-1.05	1	152
09:00:36	36.75	36.90	36.75	-1.05	1	151
09:00:35	36.75	36.90	36.75	-1.05	1	150
09:00:35	36.75	36.90	36.75	-1.05	1	149
09:00:33	36.80	36.90	36.80	-1.00	1	148
09:00:31	36.80	36.95	36.75	-1.05	5	147
09:00:31	36.80	36.95	36.80	-1.00	2	142
09:00:26	36.80	36.95	36.80	-1.00	2	140
09:00:25	36.80	37.00	36.75	-1.05	1	138
09:00:25	36.80	37.00	36.80	-1.00	4	137
09:00:25	36.95	37.05	36.80	-1.00	5	133
09:00:25	36.95	37.05	36.85	-0.95	1	128
09:00:25	36.95	37.05	36.95	-0.85	1	127
09:00:23	36.95	37.05	36.95	-0.85	4	126
09:00:23	37.00	37.10	37.00	-0.80	1	122
09:00:15	37.00	37.15	37.00	-0.80	6	121
09:00:14	37.00	37.10	37.00	-0.80	2	115
09:00:14	37.05	37.15	37.00	-0.80	2	113
09:00:14	37.05	37.15	37.05	-0.75	7	111
09:00:14	37.10	37.15	37.10	-0.70	3	104
09:00:14	37.15	37.20	37.15	-0.65	5	101
09:00:14	--	--	37.20	-0.60	81	96

　

其他人也逛...

Apple iPhone 17 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 2000 - 數位序號

麥當勞四塊麥克鷄塊即享券

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

vivo V60 5G (12G/256G)

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

MyCard 5000點虛擬點數卡

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

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

PChome 購物儲值1,000元

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

政院將推育兒假、育嬰住宅減稅...

傳Meta啟動全球裁員　AI組織調...

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

‧日本Q1經濟成長0.5%優於預期 ...
‧華夏第2季拚利潤優先　估產銷量...
‧合勤控：避免影子AI成企業資安隱患

加密貨幣

比特幣BTC	76731.86	-694.48	-0.90%
以太幣ETH	2114.41	-13.27	-0.62%
瑞波幣XRP	1.37	-0.03	-2.21%
比特幣現金BCH	377.94	-26.60	-6.57%
萊特幣LTC	54.09	-0.47	-0.87%
卡達幣ADA	0.250059	0.00	-0.72%
波場幣TRX	0.354274	0.00	-0.32%
恆星幣XLM	0.146262	0.00	-1.99%

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。