最新[公告] 榮惠-KY創:本公司背書保證達「公開發行公司資金貸與及背書保證處理準則」第25條第一項第二款、第三款及第四款之公告熱門[公告] 日月光投控:代子公司ASE Test Limited公告其2026年股東常會重要決議

更新報價

佳　凌 (4976) 光電業上市

38.15 ▲+1.05 +2.83% 1.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.05	3,859	38.15	41	38.30	26	37.60	39.40	37.60	37.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	38.15	38.30	38.15	+1.05	4	3859
13:30:00	38.00	38.30	38.15	+1.05	232	3855
13:24:59	38.25	38.35	38.25	+1.15	1	3623
13:24:57	38.25	38.40	38.25	+1.15	1	3622
13:24:49	38.30	38.40	38.30	+1.20	2	3621
13:24:48	38.30	38.40	38.30	+1.20	1	3619
13:24:42	38.25	38.40	38.25	+1.15	5	3618
13:24:37	38.25	38.40	38.25	+1.15	1	3613
13:24:34	38.25	38.40	38.25	+1.15	2	3612
13:24:20	38.25	38.45	38.25	+1.15	1	3610
13:24:19	38.30	38.45	38.30	+1.20	13	3609
13:24:19	38.30	38.45	38.30	+1.20	10	3596
13:24:14	38.35	38.45	38.35	+1.25	4	3586
13:24:14	38.35	38.45	38.35	+1.25	5	3582
13:24:14	38.40	38.45	38.40	+1.30	1	3577
13:24:03	38.40	38.45	38.40	+1.30	8	3576
13:23:24	38.35	38.40	38.45	+1.35	6	3568
13:23:24	38.35	38.40	38.40	+1.30	4	3562
13:23:21	38.35	38.40	38.35	+1.25	1	3558
13:23:17	38.35	38.40	38.35	+1.25	1	3557
13:23:15	38.35	38.40	38.35	+1.25	26	3556
13:22:56	38.35	38.40	38.35	+1.25	1	3530
13:22:45	38.35	38.40	38.35	+1.25	1	3529
13:22:39	38.35	38.40	38.40	+1.30	1	3528
13:22:26	38.35	38.40	38.35	+1.25	1	3527
13:22:18	38.35	38.40	38.35	+1.25	1	3526
13:22:00	38.40	38.45	38.40	+1.30	1	3525
13:21:58	38.40	38.45	38.40	+1.30	4	3524
13:21:55	38.40	38.45	38.40	+1.30	1	3520
13:21:51	38.40	38.45	38.40	+1.30	1	3519
13:21:50	38.40	38.45	38.40	+1.30	1	3518
13:21:49	38.40	38.45	38.40	+1.30	1	3517
13:21:39	38.40	38.45	38.40	+1.30	1	3516
13:21:38	38.40	38.45	38.40	+1.30	1	3515
13:21:35	38.40	38.45	38.40	+1.30	1	3514
13:21:35	38.40	38.45	38.45	+1.35	2	3513
13:21:27	38.40	38.45	38.40	+1.30	1	3511
13:21:26	38.40	38.45	38.40	+1.30	1	3510
13:21:20	38.40	38.45	38.40	+1.30	6	3509
13:21:18	38.40	38.45	38.40	+1.30	10	3503
13:21:14	38.40	38.45	38.45	+1.35	1	3493
13:21:08	38.40	38.45	38.40	+1.30	6	3492
13:21:07	38.45	38.50	38.45	+1.35	2	3486
13:21:05	38.40	38.45	38.45	+1.35	1	3484
13:20:57	38.40	38.45	38.40	+1.30	1	3483
13:20:54	38.40	38.45	38.40	+1.30	1	3482
13:20:42	38.40	38.45	38.45	+1.35	3	3481
13:20:41	38.40	38.45	38.40	+1.30	1	3478
13:20:29	38.40	38.45	38.45	+1.35	1	3477
13:20:23	38.40	38.45	38.40	+1.30	2	3476
13:20:17	38.40	38.45	38.40	+1.30	1	3474
13:19:38	38.40	38.45	38.45	+1.35	1	3473
13:19:30	38.40	38.45	38.40	+1.30	1	3472
13:19:29	38.40	38.45	38.45	+1.35	1	3471
13:19:02	38.40	38.45	38.45	+1.35	1	3470
13:18:59	38.40	38.45	38.45	+1.35	2	3469
13:18:55	38.40	38.45	38.45	+1.35	1	3467
13:18:52	38.40	38.45	38.45	+1.35	1	3466
13:18:10	38.40	38.45	38.40	+1.30	1	3465
13:18:04	38.40	38.45	38.45	+1.35	1	3464
13:17:51	38.40	38.45	38.45	+1.35	4	3463
13:17:10	38.40	38.45	38.40	+1.30	1	3459
13:17:00	38.40	38.45	38.40	+1.30	6	3458
13:16:43	38.40	38.45	38.40	+1.30	2	3452
13:15:42	38.40	38.45	38.45	+1.35	2	3450
13:15:38	38.40	38.45	38.45	+1.35	1	3448
13:15:32	38.40	38.45	38.45	+1.35	1	3447
13:15:31	38.40	38.45	38.40	+1.30	2	3446
13:15:08	38.40	38.45	38.45	+1.35	1	3444
13:15:07	38.40	38.45	38.40	+1.30	5	3443
13:14:49	38.40	38.45	38.45	+1.35	1	3438
13:14:47	38.40	38.45	38.45	+1.35	1	3437
13:14:35	38.40	38.45	38.40	+1.30	1	3436
13:14:31	38.45	38.50	38.45	+1.35	5	3435
13:14:11	38.45	38.50	38.45	+1.35	1	3430
13:14:00	38.45	38.50	38.45	+1.35	1	3429
13:13:42	38.45	38.50	38.50	+1.40	2	3428
13:13:39	38.45	38.50	38.45	+1.35	2	3426
13:13:29	38.45	38.50	38.45	+1.35	1	3424
13:13:20	38.45	38.50	38.50	+1.40	1	3423
13:13:05	38.45	38.50	38.50	+1.40	2	3422
13:12:40	38.40	38.45	38.45	+1.35	8	3420
13:12:06	38.40	38.45	38.40	+1.30	1	3412
13:12:04	38.40	38.45	38.45	+1.35	1	3411
13:12:04	38.40	38.45	38.45	+1.35	1	3410
13:12:03	38.40	38.45	38.40	+1.30	1	3409
13:11:50	38.40	38.45	38.40	+1.30	1	3408
13:11:35	38.40	38.45	38.40	+1.30	1	3407
13:11:27	38.40	38.45	38.40	+1.30	1	3406
13:11:02	38.40	38.45	38.40	+1.30	1	3405
13:10:48	38.40	38.45	38.40	+1.30	1	3404
13:10:42	38.40	38.45	38.40	+1.30	1	3403
13:09:12	38.35	38.40	38.40	+1.30	1	3402
13:09:10	38.35	38.40	38.40	+1.30	2	3401
13:09:09	38.35	38.40	38.40	+1.30	1	3399
13:09:09	38.35	38.40	38.40	+1.30	19	3398
13:08:28	38.35	38.40	38.40	+1.30	1	3379
13:08:11	38.35	38.40	38.35	+1.25	1	3378
13:08:10	38.35	38.40	38.35	+1.25	5	3377
13:08:01	38.35	38.40	38.35	+1.25	1	3372
13:07:52	38.35	38.40	38.35	+1.25	1	3371
13:07:52	38.35	38.40	38.35	+1.25	8	3370
13:07:51	38.35	38.40	38.35	+1.25	1	3362
13:07:41	38.35	38.40	38.35	+1.25	1	3361
13:07:41	38.35	38.40	38.40	+1.30	3	3360
13:07:33	38.35	38.40	38.35	+1.25	2	3357
13:07:25	38.35	38.40	38.40	+1.30	5	3355
13:07:19	38.35	38.40	38.35	+1.25	1	3350
13:07:06	38.35	38.40	38.40	+1.30	7	3349
13:06:11	38.35	38.40	38.40	+1.30	2	3342
13:06:04	38.35	38.40	38.40	+1.30	1	3340
13:05:36	38.35	38.40	38.35	+1.25	1	3339
13:05:17	38.35	38.40	38.35	+1.25	1	3338
13:05:07	38.35	38.40	38.35	+1.25	1	3337
13:05:01	38.35	38.40	38.40	+1.30	3	3336
13:04:57	38.35	38.40	38.40	+1.30	1	3333
13:04:52	38.35	38.40	38.35	+1.25	1	3332
13:04:46	38.35	38.40	38.35	+1.25	1	3331
13:04:46	38.35	38.40	38.35	+1.25	1	3330
13:04:23	38.35	38.45	38.35	+1.25	1	3329
13:02:51	38.35	38.45	38.35	+1.25	5	3328
13:02:26	38.35	38.45	38.35	+1.25	6	3323
13:02:18	38.35	38.40	38.40	+1.30	7	3317
13:02:18	38.35	38.40	38.40	+1.30	2	3310
13:01:52	38.35	38.40	38.35	+1.25	1	3308
13:01:45	38.35	38.45	38.35	+1.25	1	3307
13:01:39	38.35	38.45	38.35	+1.25	2	3306
13:01:30	38.35	38.40	38.40	+1.30	1	3304
13:01:27	38.35	38.40	38.40	+1.30	1	3303
13:01:27	38.40	38.45	38.40	+1.30	4	3302
13:01:24	38.40	38.45	38.40	+1.30	1	3298
13:01:04	38.40	38.45	38.40	+1.30	1	3297
13:01:04	38.40	38.45	38.40	+1.30	2	3296
13:00:20	38.40	38.45	38.40	+1.30	1	3294
13:00:15	38.40	38.45	38.40	+1.30	1	3293
13:00:12	38.40	38.45	38.40	+1.30	2	3292
13:00:07	38.40	38.45	38.40	+1.30	1	3290
12:59:52	38.40	38.45	38.40	+1.30	1	3289
12:59:51	38.40	38.45	38.40	+1.30	1	3288
12:59:48	38.40	38.45	38.40	+1.30	3	3287
12:59:31	38.40	38.45	38.40	+1.30	4	3284
12:58:50	38.40	38.45	38.40	+1.30	1	3280
12:58:48	38.40	38.45	38.40	+1.30	3	3279
12:58:29	38.40	38.45	38.40	+1.30	2	3276
12:58:12	38.40	38.45	38.40	+1.30	2	3274
12:57:57	38.40	38.45	38.40	+1.30	1	3272
12:57:51	38.40	38.45	38.40	+1.30	1	3271
12:57:44	38.40	38.45	38.40	+1.30	1	3270
12:57:06	38.40	38.45	38.40	+1.30	1	3269
12:56:57	38.40	38.45	38.40	+1.30	1	3268
12:55:57	38.40	38.45	38.45	+1.35	2	3267
12:55:32	38.40	38.45	38.45	+1.35	1	3265
12:55:17	38.40	38.45	38.40	+1.30	3	3264
12:55:14	38.40	38.45	38.40	+1.30	1	3261
12:54:50	38.40	38.45	38.40	+1.30	2	3260
12:54:41	38.40	38.45	38.40	+1.30	1	3258
12:54:15	38.40	38.45	38.40	+1.30	1	3257
12:53:56	38.40	38.45	38.45	+1.35	1	3256
12:52:41	38.40	38.45	38.45	+1.35	1	3255
12:52:41	38.40	38.45	38.40	+1.30	3	3254
12:52:06	38.45	38.50	38.45	+1.35	2	3251
12:51:41	38.45	38.50	38.50	+1.40	2	3249
12:50:09	38.45	38.50	38.50	+1.40	5	3247
12:49:06	38.40	38.50	38.50	+1.40	1	3242
12:48:53	38.45	38.50	38.45	+1.35	1	3241
12:47:27	38.45	38.50	38.45	+1.35	1	3240
12:46:55	38.45	38.50	38.50	+1.40	1	3239
12:46:55	38.40	38.45	38.45	+1.35	2	3238
12:45:53	38.40	38.45	38.40	+1.30	1	3236
12:45:36	38.40	38.45	38.40	+1.30	1	3235
12:45:00	38.40	38.45	38.40	+1.30	10	3234
12:44:14	38.45	38.50	38.45	+1.35	1	3224
12:42:04	38.45	38.55	38.45	+1.35	1	3223
12:41:33	38.45	38.50	38.50	+1.40	2	3222
12:41:12	38.45	38.50	38.45	+1.35	1	3220
12:39:32	38.40	38.45	38.45	+1.35	1	3219
12:39:13	38.40	38.45	38.45	+1.35	1	3218
12:38:26	38.40	38.55	38.55	+1.45	1	3217
12:38:13	38.40	38.55	38.55	+1.45	1	3216
12:37:37	38.40	38.55	38.55	+1.45	1	3215
12:37:11	38.50	38.55	38.50	+1.40	1	3214
12:37:02	38.40	38.50	38.50	+1.40	4	3213
12:36:48	38.40	38.50	38.50	+1.40	1	3209
12:36:22	38.45	38.50	38.45	+1.35	5	3208
12:34:36	38.45	38.50	38.50	+1.40	2	3203
12:32:37	38.45	38.50	38.50	+1.40	1	3201
12:32:35	38.45	38.50	38.50	+1.40	6	3200
12:31:57	38.45	38.50	38.50	+1.40	2	3194
12:31:26	38.45	38.50	38.50	+1.40	1	3192
12:29:48	38.45	38.50	38.50	+1.40	1	3191
12:29:22	38.45	38.50	38.50	+1.40	1	3190
12:29:11	38.45	38.55	38.55	+1.45	1	3189
12:28:56	38.50	38.55	38.50	+1.40	1	3188
12:28:27	38.50	38.55	38.50	+1.40	1	3187
12:28:22	38.50	38.55	38.50	+1.40	1	3186
12:28:19	38.50	38.55	38.50	+1.40	1	3185
12:27:54	38.50	38.55	38.50	+1.40	1	3184
12:27:48	38.50	38.55	38.50	+1.40	1	3183
12:27:35	38.50	38.55	38.50	+1.40	1	3182
12:27:05	38.50	38.55	38.50	+1.40	1	3181
12:26:18	38.50	38.55	38.50	+1.40	1	3180
12:26:00	38.45	38.50	38.50	+1.40	2	3179
12:25:38	38.45	38.50	38.50	+1.40	1	3177
12:22:53	38.40	38.50	38.50	+1.40	2	3176
12:22:10	38.40	38.50	38.50	+1.40	2	3174
12:22:10	38.40	38.50	38.50	+1.40	1	3172
12:21:54	38.45	38.50	38.45	+1.35	3	3171
12:20:59	38.40	38.45	38.45	+1.35	1	3168
12:20:35	38.40	38.50	38.40	+1.30	2	3167
12:19:41	38.40	38.50	38.40	+1.30	1	3165
12:18:13	38.35	38.50	38.35	+1.25	1	3164
12:18:07	38.35	38.50	38.35	+1.25	5	3163
12:15:55	38.35	38.40	38.40	+1.30	1	3158
12:15:45	38.35	38.45	38.45	+1.35	1	3157
12:15:45	38.35	38.45	38.45	+1.35	2	3156
12:14:58	38.40	38.45	38.40	+1.30	1	3154
12:14:41	38.40	38.45	38.40	+1.30	1	3153
12:14:20	38.35	38.40	38.40	+1.30	1	3152
12:11:47	38.30	38.40	38.40	+1.30	1	3151
12:11:16	38.35	38.40	38.35	+1.25	2	3150
12:10:58	38.35	38.40	38.40	+1.30	1	3148
12:10:38	38.30	38.35	38.35	+1.25	5	3147
12:10:36	38.30	38.35	38.35	+1.25	1	3142
12:10:03	38.30	38.35	38.35	+1.25	1	3141
12:09:54	38.30	38.35	38.35	+1.25	2	3140
12:09:33	38.30	38.35	38.35	+1.25	1	3138
12:08:19	38.30	38.35	38.30	+1.20	1	3137
12:08:17	38.30	38.35	38.35	+1.25	1	3136
12:07:33	38.25	38.30	38.30	+1.20	7	3135
12:06:54	38.25	38.30	38.30	+1.20	1	3128
12:06:36	38.25	38.30	38.30	+1.20	1	3127
12:06:33	38.20	38.25	38.25	+1.15	1	3126
12:04:27	38.20	38.25	38.25	+1.15	1	3125
12:04:10	38.15	38.20	38.20	+1.10	1	3124
12:04:05	38.15	38.20	38.20	+1.10	1	3123
12:04:02	38.20	38.25	38.20	+1.10	3	3122
12:03:05	38.15	38.20	38.20	+1.10	2	3119
12:02:50	38.15	38.20	38.20	+1.10	2	3117
12:02:47	38.15	38.20	38.20	+1.10	1	3115
12:02:23	38.20	38.25	38.20	+1.10	5	3114
12:02:18	38.20	38.25	38.20	+1.10	3	3109
12:01:12	38.20	38.25	38.25	+1.15	1	3106
12:00:30	38.20	38.25	38.25	+1.15	1	3105
12:00:12	38.20	38.25	38.20	+1.10	2	3104
11:59:56	38.20	38.25	38.20	+1.10	1	3102
11:59:18	38.25	38.30	38.25	+1.15	1	3101
11:59:18	38.25	38.30	38.25	+1.15	5	3100
11:59:15	38.25	38.30	38.25	+1.15	1	3095
11:58:56	38.25	38.30	38.25	+1.15	2	3094
11:57:23	38.30	38.35	38.30	+1.20	5	3092
11:56:36	38.30	38.35	38.35	+1.25	1	3087
11:55:44	38.30	38.35	38.35	+1.25	1	3086
11:54:11	38.25	38.35	38.35	+1.25	1	3085
11:53:47	38.30	38.35	38.30	+1.20	3	3084
11:53:25	38.35	38.40	38.35	+1.25	1	3081
11:49:41	38.30	38.40	38.30	+1.20	4	3080
11:49:34	38.30	38.40	38.40	+1.30	1	3076
11:45:51	38.25	38.30	38.30	+1.20	1	3075
11:45:19	38.25	38.30	38.30	+1.20	2	3074
11:44:44	38.30	38.40	38.30	+1.20	2	3072
11:39:58	38.25	38.40	38.40	+1.30	1	3070
11:39:49	38.25	38.40	38.40	+1.30	1	3069
11:39:35	38.25	38.35	38.35	+1.25	1	3068
11:39:27	38.20	38.25	38.25	+1.15	1	3067
11:39:23	38.20	38.25	38.25	+1.15	1	3066
11:39:08	38.20	38.25	38.20	+1.10	1	3065
11:39:05	38.15	38.20	38.20	+1.10	2	3064
11:39:05	38.15	38.20	38.20	+1.10	1	3062
11:38:38	38.20	38.25	38.20	+1.10	1	3061
11:38:30	38.20	38.25	38.20	+1.10	1	3060
11:38:29	38.20	38.25	38.20	+1.10	3	3059
11:38:21	38.20	38.25	38.20	+1.10	1	3056
11:38:14	38.20	38.25	38.20	+1.10	1	3055
11:38:10	38.20	38.25	38.20	+1.10	5	3054
11:38:05	38.20	38.25	38.20	+1.10	2	3049
11:38:04	38.20	38.25	38.20	+1.10	5	3047
11:37:51	38.25	38.30	38.25	+1.15	5	3042
11:37:51	38.25	38.30	38.25	+1.15	5	3037
11:37:32	38.30	38.35	38.30	+1.20	11	3032
11:37:32	38.30	38.40	38.30	+1.20	1	3021
11:36:54	38.35	38.40	38.35	+1.25	1	3020
11:36:44	38.35	38.40	38.35	+1.25	1	3019
11:36:02	38.30	38.35	38.30	+1.20	1	3018
11:34:46	38.35	38.40	38.35	+1.25	1	3017
11:34:36	38.35	38.40	38.35	+1.25	1	3016
11:34:36	38.35	38.40	38.35	+1.25	1	3015
11:33:00	38.30	38.45	38.45	+1.35	2	3014
11:31:27	38.35	38.45	38.35	+1.25	6	3012
11:31:27	38.35	38.50	38.35	+1.25	1	3006
11:30:48	38.40	38.50	38.40	+1.30	9	3005
11:30:48	38.40	38.50	38.40	+1.30	1	2996
11:26:53	38.40	38.50	38.40	+1.30	1	2995
11:26:38	38.40	38.50	38.40	+1.30	1	2994
11:25:41	38.40	38.50	38.40	+1.30	2	2993
11:24:54	38.40	38.50	38.40	+1.30	3	2991
11:24:50	38.40	38.45	38.45	+1.35	1	2988
11:23:33	38.40	38.50	38.50	+1.40	1	2987
11:23:20	38.40	38.50	38.50	+1.40	1	2986
11:20:30	38.45	38.50	38.45	+1.35	1	2985
11:20:30	38.45	38.50	38.45	+1.35	1	2984
11:20:21	38.45	38.50	38.45	+1.35	1	2983
11:19:37	38.40	38.50	38.50	+1.40	1	2982
11:18:57	38.40	38.45	38.45	+1.35	1	2981
11:18:39	38.40	38.45	38.45	+1.35	1	2980
11:18:22	38.35	38.40	38.40	+1.30	1	2979
11:18:10	38.35	38.45	38.35	+1.25	2	2978
11:17:56	38.30	38.45	38.30	+1.20	2	2976
11:17:34	38.35	38.50	38.35	+1.25	1	2974
11:16:09	38.30	38.50	38.50	+1.40	3	2973
11:15:16	38.30	38.50	38.50	+1.40	1	2970
11:14:53	38.35	38.50	38.35	+1.25	3	2969
11:12:28	38.35	38.50	38.35	+1.25	1	2966
11:11:58	38.35	38.50	38.35	+1.25	1	2965
11:11:35	38.35	38.45	38.35	+1.25	1	2964
11:11:35	38.35	38.50	38.35	+1.25	2	2963
11:10:34	38.40	38.50	38.40	+1.30	1	2961
11:10:21	38.40	38.50	38.40	+1.30	2	2960
11:08:11	38.40	38.50	38.40	+1.30	1	2958
11:07:39	38.40	38.55	38.40	+1.30	3	2957
11:07:20	38.45	38.55	38.45	+1.35	1	2954
11:06:24	38.45	38.55	38.45	+1.35	1	2953
11:05:46	38.45	38.55	38.45	+1.35	2	2952
11:05:23	38.45	38.55	38.55	+1.45	1	2950
11:04:26	38.45	38.55	38.55	+1.45	1	2949
11:03:25	38.45	38.50	38.50	+1.40	1	2948
11:02:54	38.50	38.55	38.50	+1.40	1	2947
11:02:32	38.50	38.55	38.50	+1.40	1	2946
11:02:23	38.45	38.55	38.45	+1.35	3	2945
11:01:50	38.45	38.55	38.45	+1.35	1	2942
11:00:54	38.45	38.55	38.45	+1.35	4	2941
11:00:43	38.50	38.55	38.50	+1.40	1	2937
11:00:28	38.50	38.55	38.50	+1.40	1	2936
11:00:03	38.55	38.65	38.55	+1.45	1	2935
10:59:53	38.50	38.60	38.60	+1.50	1	2934
10:59:39	38.50	38.60	38.60	+1.50	1	2933
10:59:38	38.50	38.55	38.55	+1.45	1	2932
10:59:04	38.45	38.50	38.50	+1.40	1	2931
10:59:04	38.45	38.50	38.50	+1.40	2	2930
10:58:44	38.45	38.50	38.50	+1.40	1	2928
10:58:44	38.45	38.50	38.50	+1.40	4	2927
10:58:36	38.45	38.50	38.50	+1.40	1	2923
10:58:28	38.40	38.45	38.45	+1.35	1	2922
10:57:48	38.40	38.45	38.40	+1.30	1	2921
10:57:41	38.40	38.45	38.40	+1.30	3	2920
10:57:01	38.40	38.50	38.40	+1.30	1	2917
10:56:58	38.35	38.50	38.35	+1.25	3	2916
10:56:25	38.30	38.35	38.35	+1.25	4	2913
10:56:14	38.25	38.30	38.30	+1.20	2	2909
10:56:14	38.30	38.35	38.30	+1.20	1	2907
10:56:09	38.25	38.30	38.30	+1.20	1	2906
10:56:09	38.30	38.35	38.30	+1.20	4	2905
10:56:02	38.30	38.35	38.30	+1.20	1	2901
10:55:54	38.30	38.35	38.30	+1.20	1	2900
10:55:42	38.30	38.35	38.30	+1.20	7	2899
10:55:28	38.30	38.35	38.30	+1.20	1	2892
10:55:19	38.35	38.40	38.35	+1.25	1	2891
10:55:06	38.35	38.40	38.40	+1.30	1	2890
10:55:06	38.35	38.40	38.35	+1.25	1	2889
10:55:00	38.35	38.40	38.35	+1.25	1	2888
10:54:50	38.40	38.45	38.40	+1.30	1	2887
10:54:47	38.40	38.45	38.40	+1.30	2	2886
10:54:38	38.40	38.45	38.40	+1.30	1	2884
10:54:37	38.40	38.45	38.40	+1.30	1	2883
10:54:36	38.40	38.45	38.40	+1.30	1	2882
10:54:36	38.40	38.45	38.40	+1.30	1	2881
10:54:33	38.40	38.45	38.40	+1.30	1	2880
10:53:20	38.50	38.60	38.50	+1.40	1	2879
10:53:20	38.40	38.45	38.50	+1.40	1	2878
10:53:20	38.40	38.45	38.45	+1.35	1	2877
10:53:16	38.45	38.50	38.45	+1.35	1	2876
10:52:29	38.60	38.75	38.60	+1.50	1	2875
10:52:21	38.65	38.75	38.65	+1.55	2	2874
10:52:06	38.70	38.80	38.70	+1.60	1	2872
10:52:01	38.70	38.80	38.70	+1.60	1	2871
10:51:47	38.75	38.80	38.75	+1.65	2	2870
10:51:45	38.80	38.85	38.80	+1.70	1	2868
10:51:38	38.80	38.85	38.80	+1.70	1	2867
10:51:36	38.80	38.90	38.80	+1.70	1	2866
10:51:28	38.80	38.90	38.80	+1.70	1	2865
10:51:24	38.40	38.45	38.95	+1.85	7	2864
10:51:24	38.40	38.45	38.90	+1.80	7	2857
10:51:24	38.40	38.45	38.85	+1.75	2	2850
10:51:24	38.40	38.45	38.80	+1.70	2	2848
10:51:24	38.40	38.45	38.75	+1.65	14	2846
10:51:24	38.40	38.45	38.70	+1.60	4	2832
10:51:24	38.40	38.45	38.65	+1.55	4	2828
10:51:24	38.40	38.45	38.60	+1.50	2	2824
10:51:24	38.40	38.45	38.55	+1.45	4	2822
10:51:24	38.40	38.45	38.50	+1.40	1	2818
10:51:24	38.40	38.45	38.45	+1.35	8	2817
10:50:48	38.40	38.45	38.40	+1.30	1	2809
10:50:37	38.40	38.45	38.40	+1.30	1	2808
10:50:22	38.40	38.50	38.40	+1.30	1	2807
10:50:05	38.40	38.50	38.40	+1.30	6	2806
10:49:53	38.45	38.55	38.45	+1.35	2	2800
10:49:53	38.45	38.55	38.45	+1.35	2	2798
10:49:32	38.45	38.55	38.45	+1.35	1	2796
10:49:31	38.45	38.50	38.50	+1.40	1	2795
10:49:14	38.50	38.55	38.50	+1.40	1	2794
10:49:12	38.50	38.55	38.50	+1.40	1	2793
10:49:10	38.45	38.50	38.50	+1.40	2	2792
10:49:04	38.45	38.50	38.50	+1.40	1	2790
10:48:26	38.40	38.45	38.45	+1.35	1	2789
10:48:16	38.40	38.45	38.40	+1.30	2	2788
10:48:02	38.45	38.55	38.45	+1.35	1	2786
10:47:54	38.45	38.50	38.45	+1.35	1	2785
10:47:54	38.45	38.55	38.45	+1.35	1	2784
10:47:48	38.50	38.60	38.50	+1.40	16	2783
10:47:48	38.50	38.65	38.50	+1.40	10	2767
10:47:16	38.50	38.60	38.50	+1.40	2	2757
10:47:12	38.50	38.55	38.50	+1.40	1	2755
10:46:45	38.50	38.55	38.50	+1.40	1	2754
10:46:41	38.50	38.55	38.50	+1.40	1	2753
10:46:41	38.50	38.55	38.50	+1.40	1	2752
10:46:41	38.50	38.55	38.50	+1.40	5	2751
10:46:36	38.50	38.55	38.55	+1.45	1	2746
10:46:28	38.50	38.55	38.55	+1.45	1	2745
10:46:24	38.50	38.55	38.55	+1.45	2	2744
10:46:19	38.50	38.55	38.55	+1.45	2	2742
10:45:57	38.55	38.65	38.55	+1.45	2	2740
10:45:28	38.55	38.65	38.65	+1.55	1	2738
10:45:09	38.55	38.65	38.65	+1.55	2	2737
10:44:53	38.55	38.65	38.55	+1.45	1	2735
10:44:36	38.55	38.60	38.55	+1.45	1	2734
10:44:23	38.55	38.60	38.55	+1.45	2	2733
10:44:20	38.55	38.60	38.55	+1.45	9	2731
10:44:20	38.55	38.60	38.55	+1.45	2	2722
10:44:11	38.55	38.60	38.55	+1.45	1	2720
10:42:29	38.60	38.70	38.60	+1.50	1	2719
10:41:03	38.60	38.70	38.60	+1.50	2	2718
10:39:34	38.60	38.65	38.60	+1.50	1	2716
10:39:32	38.60	38.70	38.60	+1.50	3	2715
10:39:32	38.65	38.70	38.65	+1.55	1	2712
10:39:32	38.65	38.70	38.65	+1.55	1	2711
10:38:41	38.55	38.65	38.65	+1.55	1	2710
10:38:12	38.60	38.65	38.60	+1.50	1	2709
10:38:02	38.60	38.65	38.60	+1.50	1	2708
10:36:54	38.55	38.65	38.65	+1.55	2	2707
10:36:48	38.55	38.65	38.55	+1.45	2	2705
10:36:48	38.55	38.65	38.55	+1.45	2	2703
10:36:48	38.60	38.70	38.60	+1.50	6	2701
10:36:07	38.60	38.70	38.70	+1.60	1	2695
10:35:57	38.65	38.70	38.65	+1.55	2	2694
10:35:35	38.65	38.70	38.70	+1.60	1	2692
10:34:18	38.60	38.70	38.60	+1.50	1	2691
10:33:19	38.55	38.60	38.55	+1.45	1	2690
10:33:00	38.55	38.65	38.65	+1.55	1	2689
10:32:58	38.60	38.70	38.60	+1.50	10	2688
10:32:58	38.65	38.70	38.65	+1.55	1	2678
10:32:08	38.65	38.70	38.65	+1.55	1	2677
10:31:47	38.65	38.70	38.65	+1.55	1	2676
10:31:41	38.65	38.70	38.65	+1.55	1	2675
10:31:35	38.65	38.70	38.65	+1.55	1	2674
10:31:01	38.60	38.70	38.60	+1.50	1	2673
10:31:00	38.60	38.70	38.60	+1.50	1	2672
10:30:46	38.65	38.70	38.60	+1.50	3	2671
10:30:46	38.65	38.70	38.65	+1.55	2	2668
10:30:33	38.60	38.70	38.70	+1.60	1	2666
10:30:30	38.60	38.70	38.70	+1.60	1	2665
10:30:09	38.65	38.70	38.65	+1.55	2	2664
10:29:27	38.65	38.70	38.70	+1.60	1	2662
10:29:03	38.60	38.70	38.60	+1.50	1	2661
10:27:54	38.60	38.65	38.60	+1.50	1	2660
10:27:43	38.65	38.75	38.65	+1.55	1	2659
10:27:24	38.65	38.75	38.65	+1.55	1	2658
10:26:56	38.70	38.75	38.70	+1.60	1	2657
10:26:34	38.60	38.75	38.75	+1.65	1	2656
10:26:18	38.70	38.75	38.70	+1.60	1	2655
10:25:52	38.65	38.75	38.65	+1.55	1	2654
10:25:45	38.65	38.75	38.65	+1.55	1	2653
10:25:29	38.65	38.75	38.65	+1.55	2	2652
10:25:16	38.65	38.75	38.65	+1.55	2	2650
10:24:50	38.70	38.75	38.70	+1.60	1	2648
10:24:28	38.65	38.75	38.75	+1.65	1	2647
10:23:14	38.65	38.80	38.65	+1.55	1	2646
10:23:13	38.70	38.80	38.70	+1.60	1	2645
10:23:05	38.70	38.75	38.75	+1.65	1	2644
10:22:35	38.70	38.75	38.75	+1.65	1	2643
10:22:32	38.65	38.80	38.80	+1.70	1	2642
10:22:20	38.65	38.80	38.80	+1.70	1	2641
10:22:15	38.65	38.80	38.80	+1.70	1	2640
10:21:58	38.65	38.80	38.65	+1.55	1	2639
10:21:58	38.70	38.85	38.70	+1.60	2	2638
10:21:51	38.65	38.75	38.65	+1.55	1	2636
10:21:45	38.70	38.80	38.70	+1.60	4	2635
10:21:45	38.70	38.85	38.70	+1.60	5	2631
10:21:34	38.75	38.85	38.75	+1.65	1	2626
10:21:32	38.75	38.90	38.75	+1.65	1	2625
10:21:19	38.70	38.75	38.75	+1.65	1	2624
10:20:33	38.75	38.80	38.75	+1.65	3	2623
10:20:32	38.75	38.80	38.75	+1.65	1	2620
10:20:32	38.75	38.80	38.80	+1.70	1	2619
10:20:30	38.75	38.80	38.75	+1.65	1	2618
10:20:29	38.75	38.80	38.75	+1.65	2	2617
10:20:25	38.80	38.90	38.80	+1.70	2	2615
10:20:23	38.80	38.95	38.80	+1.70	2	2613
10:20:23	38.80	38.95	38.80	+1.70	1	2611
10:20:23	38.90	38.95	38.90	+1.80	1	2610
10:20:14	38.85	39.00	38.85	+1.75	3	2609
10:20:10	38.90	39.00	38.90	+1.80	1	2606
10:19:37	38.95	39.00	38.95	+1.85	1	2605
10:19:36	38.80	38.95	38.95	+1.85	1	2604
10:19:36	38.90	38.95	38.80	+1.70	2	2603
10:19:36	38.90	38.95	38.85	+1.75	2	2601
10:19:36	38.90	38.95	38.90	+1.80	3	2599
10:19:35	38.90	38.95	38.95	+1.85	1	2596
10:19:33	38.90	38.95	38.95	+1.85	1	2595
10:19:32	38.90	38.95	38.95	+1.85	1	2594
10:19:14	38.95	39.00	38.95	+1.85	2	2593
10:19:13	38.90	39.00	38.90	+1.80	2	2591
10:19:12	38.95	39.00	38.95	+1.85	1	2589
10:19:05	39.00	39.10	39.00	+1.90	3	2588
10:18:59	39.05	39.10	39.05	+1.95	1	2585
10:18:57	39.05	39.15	39.05	+1.95	2	2584
10:18:56	39.10	39.15	39.10	+2.00	1	2582
10:18:55	39.00	39.10	39.10	+2.00	2	2581
10:18:53	39.00	39.10	39.10	+2.00	1	2579
10:18:52	39.00	39.10	39.10	+2.00	1	2578
10:18:51	39.05	39.15	39.05	+1.95	1	2577
10:18:49	39.10	39.15	39.10	+2.00	1	2576
10:18:47	39.05	39.20	39.20	+2.10	1	2575
10:18:46	39.05	39.10	39.10	+2.00	1	2574
10:18:44	39.15	39.20	39.15	+2.05	1	2573
10:18:43	39.05	39.15	39.20	+2.10	1	2572
10:18:43	39.05	39.15	39.15	+2.05	1	2571
10:18:39	39.10	39.15	39.10	+2.00	4	2570
10:18:39	38.90	39.10	39.10	+2.00	1	2566
10:18:38	39.05	39.10	39.05	+1.95	1	2565
10:18:34	39.05	39.10	39.05	+1.95	1	2564
10:18:34	38.90	39.05	39.10	+2.00	2	2563
10:18:34	38.90	39.05	39.05	+1.95	1	2561
10:18:32	39.00	39.10	39.00	+1.90	1	2560
10:18:29	39.00	39.10	39.00	+1.90	2	2559
10:18:29	39.05	39.10	39.05	+1.95	1	2557
10:18:21	39.00	39.10	39.10	+2.00	2	2556
10:18:08	39.10	39.20	39.10	+2.00	2	2554
10:18:05	39.10	39.20	39.20	+2.10	1	2552
10:18:04	39.10	39.20	39.20	+2.10	2	2551
10:17:58	39.05	39.20	39.20	+2.10	1	2549
10:17:58	39.00	39.10	39.10	+2.00	1	2548
10:17:57	39.00	39.05	39.05	+1.95	1	2547
10:17:55	38.95	39.05	39.20	+2.10	5	2546
10:17:55	38.95	39.05	39.15	+2.05	2	2541
10:17:55	38.95	39.05	39.10	+2.00	11	2539
10:17:55	38.95	39.05	39.05	+1.95	2	2528
10:17:42	38.90	39.05	39.10	+2.00	1	2526
10:17:42	38.90	39.05	39.05	+1.95	3	2525
10:17:32	39.00	39.05	39.00	+1.90	1	2522
10:17:19	38.85	39.05	39.05	+1.95	1	2521
10:17:18	39.00	39.05	39.00	+1.90	1	2520
10:17:11	38.85	39.05	39.05	+1.95	1	2519
10:17:00	39.00	39.05	39.00	+1.90	1	2518
10:16:50	38.90	39.10	39.10	+2.00	1	2517
10:16:46	38.80	39.00	39.15	+2.05	3	2516
10:16:46	38.80	39.00	39.10	+2.00	2	2513
10:16:46	38.80	39.00	39.00	+1.90	5	2511
10:16:41	38.80	39.00	39.00	+1.90	1	2506
10:16:30	38.95	39.00	38.95	+1.85	1	2505
10:16:30	38.80	38.95	38.95	+1.85	2	2504
10:16:01	38.95	39.05	38.95	+1.85	1	2502
10:16:01	38.85	38.95	38.95	+1.85	1	2501
10:15:56	38.80	38.95	39.00	+1.90	2	2500
10:15:56	38.80	38.95	38.95	+1.85	3	2498
10:15:42	38.90	39.00	38.90	+1.80	1	2495
10:15:41	38.80	38.90	38.90	+1.80	3	2494
10:15:39	38.80	38.90	38.90	+1.80	1	2491
10:15:14	38.85	38.90	38.85	+1.75	1	2490
10:15:00	38.90	39.00	38.90	+1.80	6	2489
10:14:40	38.90	39.00	39.00	+1.90	1	2483
10:14:21	39.00	39.05	39.00	+1.90	1	2482
10:14:21	39.00	39.05	39.00	+1.90	1	2481
10:14:21	39.00	39.05	39.00	+1.90	1	2480
10:14:21	38.95	39.05	38.95	+1.85	1	2479
10:14:20	38.95	39.00	39.00	+1.90	1	2478
10:14:19	38.95	39.00	39.00	+1.90	1	2477
10:14:12	38.90	39.00	39.00	+1.90	1	2476
10:14:06	38.75	38.90	38.90	+1.80	4	2475
10:14:02	38.75	38.85	38.90	+1.80	1	2471
10:14:02	38.75	38.85	38.85	+1.75	4	2470
10:13:57	38.80	38.85	38.80	+1.70	1	2466
10:13:53	38.75	38.85	38.85	+1.75	1	2465
10:13:46	38.80	38.85	38.80	+1.70	3	2464
10:13:44	38.85	38.90	38.85	+1.75	5	2461
10:13:42	38.80	38.95	38.95	+1.85	1	2456
10:13:37	38.85	38.95	38.85	+1.75	1	2455
10:13:32	38.80	38.95	38.95	+1.85	3	2454
10:13:17	38.75	38.90	38.90	+1.80	1	2451
10:13:17	38.80	38.90	38.75	+1.65	1	2450
10:13:17	38.80	38.90	38.80	+1.70	4	2449
10:13:07	38.85	38.90	38.85	+1.75	1	2445
10:13:03	38.85	38.95	38.85	+1.75	2	2444
10:13:03	38.90	39.00	38.90	+1.80	1	2442
10:13:00	38.85	38.90	38.90	+1.80	1	2441
10:12:59	38.85	38.90	38.90	+1.80	1	2440
10:12:40	38.90	39.00	38.90	+1.80	1	2439
10:12:37	38.95	39.00	38.95	+1.85	1	2438
10:12:36	38.95	39.00	38.95	+1.85	2	2437
10:12:35	38.95	39.00	38.95	+1.85	1	2435
10:12:35	38.90	39.00	39.00	+1.90	1	2434
10:12:30	38.95	39.00	38.95	+1.85	1	2433
10:12:29	38.90	38.95	38.95	+1.85	1	2432
10:12:27	38.85	38.95	38.95	+1.85	3	2431
10:12:25	38.90	39.00	38.90	+1.80	1	2428
10:12:24	38.95	39.00	38.95	+1.85	1	2427
10:12:23	38.90	39.00	38.90	+1.80	2	2426
10:12:22	38.95	39.05	38.95	+1.85	1	2424
10:12:19	38.90	39.00	39.00	+1.90	1	2423
10:12:14	38.90	39.05	39.05	+1.95	1	2422
10:12:10	38.95	39.05	38.95	+1.85	1	2421
10:12:10	38.90	39.05	39.05	+1.95	1	2420
10:12:03	38.90	39.05	39.05	+1.95	1	2419
10:12:01	38.90	39.05	39.05	+1.95	1	2418
10:11:55	38.90	39.05	39.05	+1.95	1	2417
10:11:55	38.90	39.00	39.00	+1.90	1	2416
10:11:50	38.80	39.00	39.00	+1.90	1	2415
10:11:43	39.00	39.05	39.00	+1.90	1	2414
10:11:43	38.85	39.00	39.00	+1.90	1	2413
10:11:42	38.85	39.00	39.00	+1.90	1	2412
10:11:41	39.00	39.05	39.00	+1.90	1	2411
10:11:41	39.05	39.10	39.05	+1.95	2	2410
10:11:34	39.00	39.15	39.15	+2.05	2	2408
10:11:30	39.15	39.20	39.15	+2.05	1	2406
10:11:29	39.10	39.20	39.10	+2.00	2	2405
10:11:28	39.00	39.15	39.15	+2.05	1	2403
10:11:28	39.10	39.20	39.10	+2.00	2	2402
10:11:24	39.10	39.25	39.25	+2.15	1	2400
10:11:20	39.25	39.40	39.25	+2.15	2	2399
10:11:20	39.15	39.35	39.35	+2.25	1	2397
10:11:19	39.10	39.15	39.15	+2.05	29	2396
10:11:19	39.10	39.15	39.15	+2.05	1	2367
10:11:19	39.10	39.15	39.15	+2.05	2	2366
10:11:19	39.10	39.15	39.15	+2.05	1	2364
10:11:19	39.30	39.35	39.15	+2.05	5	2363
10:11:19	39.30	39.35	39.20	+2.10	2	2358
10:11:19	39.30	39.35	39.25	+2.15	1	2356
10:11:19	39.30	39.35	39.30	+2.20	8	2355
10:11:16	39.35	39.40	39.35	+2.25	1	2347
10:11:11	39.35	39.40	39.40	+2.30	1	2346
10:11:11	39.30	39.35	39.35	+2.25	5	2345
10:11:11	39.30	39.35	39.35	+2.25	9	2340
10:11:11	39.25	39.30	39.30	+2.20	104	2331
10:11:11	39.25	39.30	39.30	+2.20	4	2227
10:11:05	39.25	39.30	39.30	+2.20	1	2223
10:11:05	39.20	39.30	39.30	+2.20	1	2222
10:11:05	39.15	39.25	39.25	+2.15	10	2221
10:11:05	39.15	39.20	39.20	+2.10	76	2211
10:11:05	39.15	39.20	39.20	+2.10	1	2135
10:11:05	39.15	39.20	39.20	+2.10	3	2134
10:11:05	39.15	39.20	39.20	+2.10	33	2131
10:11:05	39.10	39.15	39.15	+2.05	46	2098
10:11:05	39.05	39.10	39.10	+2.00	31	2052
10:11:05	39.00	39.05	39.05	+1.95	12	2021
10:11:05	38.95	39.05	39.05	+1.95	1	2009
10:11:05	38.95	39.00	39.00	+1.90	26	2008
10:11:05	38.70	38.75	38.95	+1.85	17	1982
10:11:05	38.70	38.75	38.90	+1.80	8	1965
10:11:05	38.70	38.75	38.85	+1.75	11	1957
10:11:05	38.70	38.75	38.80	+1.70	12	1946
10:11:05	38.70	38.75	38.75	+1.65	1	1934
10:10:56	38.70	38.75	38.75	+1.65	1	1933
10:09:34	38.60	38.70	38.70	+1.60	2	1932
10:09:28	38.65	38.70	38.65	+1.55	1	1930
10:09:18	38.65	38.70	38.65	+1.55	1	1929
10:09:04	38.65	38.70	38.65	+1.55	1	1928
10:08:38	38.70	38.75	38.70	+1.60	7	1927
10:08:38	38.70	38.75	38.70	+1.60	2	1920
10:07:32	38.75	38.80	38.75	+1.65	1	1918
10:07:26	38.70	38.75	38.75	+1.65	1	1917
10:05:43	38.75	38.80	38.75	+1.65	1	1916
10:05:05	38.70	38.80	38.70	+1.60	1	1915
10:04:30	38.80	38.85	38.80	+1.70	2	1914
10:04:30	38.80	38.85	38.80	+1.70	1	1912
10:03:57	38.75	38.80	38.80	+1.70	1	1911
10:03:52	38.75	38.80	38.80	+1.70	1	1910
10:03:25	38.70	38.75	38.75	+1.65	1	1909
10:02:43	38.70	38.80	38.70	+1.60	1	1908
10:02:32	38.70	38.80	38.70	+1.60	1	1907
10:02:23	38.70	38.80	38.70	+1.60	1	1906
10:02:20	38.70	38.80	38.80	+1.70	1	1905
10:01:46	38.60	38.65	38.65	+1.55	9	1904
10:01:46	38.55	38.60	38.60	+1.50	1	1895
10:01:46	38.60	38.65	38.60	+1.50	1	1894
10:01:29	38.55	38.60	38.60	+1.50	1	1893
10:01:00	38.50	38.60	38.50	+1.40	2	1892
10:00:55	38.50	38.60	38.50	+1.40	1	1890
10:00:53	38.50	38.55	38.60	+1.50	1	1889
10:00:53	38.50	38.55	38.55	+1.45	1	1888
10:00:41	38.55	38.60	38.55	+1.45	3	1887
10:00:32	38.60	38.65	38.60	+1.50	14	1884
10:00:25	38.60	38.65	38.60	+1.50	1	1870
09:59:49	38.60	38.65	38.60	+1.50	1	1869
09:59:28	38.60	38.65	38.60	+1.50	1	1868
09:59:00	38.60	38.65	38.60	+1.50	1	1867
09:59:00	38.60	38.65	38.60	+1.50	1	1866
09:58:57	38.60	38.65	38.60	+1.50	1	1865
09:58:27	38.60	38.65	38.60	+1.50	2	1864
09:58:08	38.60	38.65	38.65	+1.55	1	1862
09:58:04	38.60	38.65	38.60	+1.50	1	1861
09:58:03	38.60	38.65	38.65	+1.55	1	1860
09:58:03	38.60	38.65	38.60	+1.50	1	1859
09:57:51	38.60	38.65	38.60	+1.50	1	1858
09:57:34	38.60	38.65	38.60	+1.50	8	1857
09:56:46	38.60	38.65	38.60	+1.50	1	1849
09:56:45	38.60	38.65	38.60	+1.50	1	1848
09:56:27	38.65	38.70	38.65	+1.55	3	1847
09:56:27	38.65	38.70	38.65	+1.55	1	1844
09:56:14	38.75	38.80	38.75	+1.65	2	1843
09:55:28	38.75	38.80	38.75	+1.65	2	1841
09:55:12	38.70	38.75	38.75	+1.65	1	1839
09:55:12	38.65	38.70	38.70	+1.60	8	1838
09:55:03	38.60	38.65	38.65	+1.55	2	1830
09:55:00	38.60	38.65	38.65	+1.55	2	1828
09:54:55	38.60	38.65	38.60	+1.50	3	1826
09:54:51	38.55	38.60	38.60	+1.50	2	1823
09:54:51	38.60	38.65	38.60	+1.50	1	1821
09:54:45	38.60	38.65	38.60	+1.50	1	1820
09:54:44	38.60	38.65	38.60	+1.50	1	1819
09:54:34	38.60	38.65	38.65	+1.55	2	1818
09:54:34	38.65	38.70	38.65	+1.55	4	1816
09:54:30	38.65	38.70	38.65	+1.55	1	1812
09:54:19	38.65	38.70	38.65	+1.55	5	1811
09:54:01	38.70	38.75	38.70	+1.60	3	1806
09:53:58	38.70	38.75	38.70	+1.60	2	1803
09:53:49	38.70	38.75	38.75	+1.65	1	1801
09:53:33	38.70	38.75	38.75	+1.65	1	1800
09:53:13	38.75	38.80	38.75	+1.65	1	1799
09:53:12	38.80	38.85	38.80	+1.70	10	1798
09:53:12	38.80	38.85	38.80	+1.70	1	1788
09:53:11	38.80	38.85	38.80	+1.70	1	1787
09:52:58	38.80	38.85	38.80	+1.70	2	1786
09:52:33	38.80	38.85	38.80	+1.70	1	1784
09:52:25	38.80	38.85	38.80	+1.70	1	1783
09:52:10	38.80	38.85	38.80	+1.70	2	1782
09:51:56	38.80	38.85	38.80	+1.70	1	1780
09:51:43	38.80	38.85	38.80	+1.70	1	1779
09:51:22	38.85	38.90	38.85	+1.75	1	1778
09:51:07	38.85	38.90	38.85	+1.75	1	1777
09:50:33	38.85	38.90	38.85	+1.75	1	1776
09:50:15	38.90	38.95	38.90	+1.80	2	1775
09:50:13	38.90	38.95	38.90	+1.80	1	1773
09:50:04	38.90	38.95	38.90	+1.80	1	1772
09:49:46	38.90	38.95	38.90	+1.80	1	1771
09:49:13	38.90	38.95	38.90	+1.80	1	1770
09:48:51	38.90	38.95	38.95	+1.85	1	1769
09:48:51	38.95	39.00	38.95	+1.85	1	1768
09:48:48	38.95	39.00	38.95	+1.85	1	1767
09:48:48	38.95	39.00	38.95	+1.85	1	1766
09:48:48	38.95	39.00	38.95	+1.85	1	1765
09:48:42	38.95	39.00	38.95	+1.85	1	1764
09:48:42	38.95	39.00	38.95	+1.85	1	1763
09:48:41	38.95	39.00	38.95	+1.85	2	1762
09:48:33	38.95	39.00	38.95	+1.85	1	1760
09:48:21	38.95	39.00	39.00	+1.90	1	1759
09:48:17	39.00	39.05	39.00	+1.90	1	1758
09:48:10	39.00	39.05	39.00	+1.90	1	1757
09:48:10	39.00	39.05	39.00	+1.90	5	1756
09:48:08	39.00	39.05	39.05	+1.95	1	1751
09:48:00	39.00	39.05	39.05	+1.95	1	1750
09:47:55	39.00	39.05	39.05	+1.95	2	1749
09:47:49	39.00	39.05	39.05	+1.95	1	1747
09:47:47	39.00	39.05	39.05	+1.95	1	1746
09:47:46	39.05	39.10	39.05	+1.95	3	1745
09:47:43	39.05	39.10	39.05	+1.95	1	1742
09:47:41	39.05	39.10	39.05	+1.95	2	1741
09:47:22	39.00	39.05	39.05	+1.95	7	1739
09:47:15	39.00	39.05	39.05	+1.95	1	1732
09:47:15	39.00	39.05	39.05	+1.95	1	1731
09:47:14	39.00	39.05	39.05	+1.95	1	1730
09:47:06	39.00	39.05	39.05	+1.95	1	1729
09:47:04	39.00	39.05	39.00	+1.90	2	1728
09:47:03	39.00	39.05	39.00	+1.90	1	1726
09:46:50	38.95	39.00	39.00	+1.90	3	1725
09:46:50	38.95	39.00	39.00	+1.90	10	1722
09:46:42	38.95	39.00	39.00	+1.90	1	1712
09:46:41	38.95	39.00	39.00	+1.90	3	1711
09:46:40	38.95	39.00	39.00	+1.90	1	1708
09:46:40	38.95	39.00	39.00	+1.90	1	1707
09:46:38	38.95	39.00	39.00	+1.90	1	1706
09:46:37	38.95	39.00	39.00	+1.90	1	1705
09:46:34	38.95	39.00	39.00	+1.90	1	1704
09:46:32	38.95	39.00	39.00	+1.90	1	1703
09:46:11	38.95	39.00	38.95	+1.85	1	1702
09:46:06	38.95	39.00	39.00	+1.90	1	1701
09:46:05	38.95	39.00	39.00	+1.90	1	1700
09:46:02	38.95	39.00	39.00	+1.90	1	1699
09:45:46	38.95	39.00	39.00	+1.90	2	1698
09:45:35	38.95	39.00	39.00	+1.90	1	1696
09:45:29	38.95	39.00	39.00	+1.90	1	1695
09:45:27	38.95	39.00	39.00	+1.90	1	1694
09:45:25	38.95	39.00	39.00	+1.90	3	1693
09:45:23	38.95	39.00	38.95	+1.85	1	1690
09:45:08	38.90	38.95	38.95	+1.85	1	1689
09:44:44	38.85	38.95	38.95	+1.85	10	1688
09:44:27	38.85	38.90	38.90	+1.80	2	1678
09:44:25	38.85	38.90	38.90	+1.80	1	1676
09:44:19	38.90	38.95	38.90	+1.80	2	1675
09:44:14	38.85	38.90	38.90	+1.80	1	1673
09:44:12	38.85	38.90	38.90	+1.80	3	1672
09:44:07	38.85	38.90	38.90	+1.80	1	1669
09:43:59	38.85	38.90	38.90	+1.80	1	1668
09:43:57	38.85	38.90	38.90	+1.80	1	1667
09:43:53	38.85	38.90	38.90	+1.80	1	1666
09:43:44	38.85	38.90	38.90	+1.80	1	1665
09:43:42	38.85	38.90	38.90	+1.80	1	1664
09:43:37	38.80	38.85	38.85	+1.75	1	1663
09:43:11	38.80	38.85	38.85	+1.75	1	1662
09:43:02	38.80	38.85	38.85	+1.75	1	1661
09:42:51	38.80	38.85	38.85	+1.75	1	1660
09:42:45	38.80	38.85	38.85	+1.75	1	1659
09:42:42	38.80	38.85	38.80	+1.70	1	1658
09:42:13	38.85	38.90	38.85	+1.75	1	1657
09:42:11	38.85	38.90	38.85	+1.75	1	1656
09:42:10	38.85	38.90	38.85	+1.75	1	1655
09:41:28	38.85	38.90	38.85	+1.75	1	1654
09:41:10	38.85	38.90	38.85	+1.75	1	1653
09:41:06	38.85	38.90	38.90	+1.80	1	1652
09:40:54	38.85	38.90	38.90	+1.80	1	1651
09:40:53	38.85	38.90	38.90	+1.80	1	1650
09:40:41	38.90	38.95	38.90	+1.80	1	1649
09:40:27	38.90	38.95	38.90	+1.80	1	1648
09:40:06	38.90	38.95	38.90	+1.80	2	1647
09:40:06	38.90	38.95	38.95	+1.85	2	1645
09:39:49	38.90	38.95	38.95	+1.85	1	1643
09:39:46	38.90	38.95	38.95	+1.85	1	1642
09:39:18	38.85	38.90	38.90	+1.80	1	1641
09:38:59	38.85	38.90	38.85	+1.75	1	1640
09:38:58	38.85	38.90	38.90	+1.80	1	1639
09:38:48	38.80	38.85	38.85	+1.75	1	1638
09:38:46	38.85	38.90	38.85	+1.75	3	1637
09:38:46	38.85	38.90	38.85	+1.75	1	1634
09:38:26	38.85	38.90	38.85	+1.75	1	1633
09:37:58	38.85	38.95	38.85	+1.75	1	1632
09:37:53	38.95	39.00	38.95	+1.85	1	1631
09:37:53	38.85	38.90	39.00	+1.90	1	1630
09:37:53	38.85	38.90	38.95	+1.85	2	1629
09:37:53	38.85	38.90	38.90	+1.80	2	1627
09:37:47	38.85	38.90	38.90	+1.80	1	1625
09:37:46	38.85	38.90	38.90	+1.80	1	1624
09:37:43	38.85	38.90	38.90	+1.80	1	1623
09:37:39	38.85	38.90	38.90	+1.80	3	1622
09:37:31	38.85	38.90	38.85	+1.75	1	1619
09:37:21	38.85	38.90	38.85	+1.75	1	1618
09:37:04	38.85	38.90	38.90	+1.80	1	1617
09:36:47	38.85	38.90	38.85	+1.75	1	1616
09:36:29	38.80	38.90	38.80	+1.70	2	1615
09:36:14	38.75	38.90	38.90	+1.80	1	1613
09:36:14	38.75	38.80	38.80	+1.70	2	1612
09:36:14	38.70	38.75	38.75	+1.65	10	1610
09:36:05	38.70	38.75	38.70	+1.60	1	1600
09:35:56	38.65	38.70	38.70	+1.60	5	1599
09:35:56	38.65	38.70	38.70	+1.60	2	1594
09:35:29	38.65	38.70	38.65	+1.55	2	1592
09:35:25	38.65	38.70	38.65	+1.55	1	1590
09:35:15	38.65	38.75	38.65	+1.55	1	1589
09:35:15	38.65	38.70	38.70	+1.60	1	1588
09:35:10	38.70	38.75	38.70	+1.60	1	1587
09:35:06	38.70	38.75	38.75	+1.65	1	1586
09:35:00	38.70	38.75	38.75	+1.65	1	1585
09:35:00	38.70	38.75	38.75	+1.65	4	1584
09:34:57	38.70	38.75	38.75	+1.65	1	1580
09:34:57	38.75	38.80	38.75	+1.65	4	1579
09:34:36	38.65	38.75	38.75	+1.65	1	1575
09:34:34	38.70	38.85	38.70	+1.60	5	1574
09:34:18	38.80	38.85	38.75	+1.65	2	1569
09:34:18	38.80	38.85	38.80	+1.70	3	1567
09:34:10	38.80	38.85	38.80	+1.70	1	1564
09:34:01	38.80	38.90	38.90	+1.80	1	1563
09:34:00	38.85	38.90	38.80	+1.70	7	1562
09:34:00	38.85	38.90	38.85	+1.75	3	1555
09:33:54	38.90	38.95	38.90	+1.80	4	1552
09:33:47	38.90	38.95	38.95	+1.85	1	1548
09:33:44	38.90	38.95	38.95	+1.85	1	1547
09:33:38	38.95	39.00	38.95	+1.85	4	1546
09:33:25	38.90	38.95	39.00	+1.90	22	1542
09:33:25	38.90	38.95	38.95	+1.85	3	1520
09:33:22	38.95	39.00	38.95	+1.85	1	1517
09:33:21	38.95	39.00	39.00	+1.90	1	1516
09:33:12	38.95	39.00	39.00	+1.90	1	1515
09:33:09	38.95	39.00	39.00	+1.90	2	1514
09:33:08	38.95	39.00	38.95	+1.85	2	1512
09:33:03	39.00	39.05	39.00	+1.90	1	1510
09:33:01	39.00	39.05	39.00	+1.90	1	1509
09:32:59	39.00	39.05	39.00	+1.90	1	1508
09:32:56	39.00	39.05	39.00	+1.90	1	1507
09:32:52	39.00	39.10	39.00	+1.90	3	1506
09:32:52	39.05	39.10	39.05	+1.95	4	1503
09:32:48	39.05	39.10	39.00	+1.90	1	1499
09:32:48	39.05	39.10	39.05	+1.95	4	1498
09:32:43	39.05	39.10	39.05	+1.95	1	1494
09:32:39	39.05	39.15	39.05	+1.95	1	1493
09:32:38	39.00	39.15	39.15	+2.05	1	1492
09:32:34	39.05	39.15	39.05	+1.95	1	1491
09:32:34	39.05	39.10	39.10	+2.00	10	1490
09:32:33	39.05	39.10	39.05	+1.95	1	1480
09:32:33	39.05	39.10	39.10	+2.00	1	1479
09:32:26	39.10	39.15	39.10	+2.00	1	1478
09:32:26	39.10	39.15	39.10	+2.00	1	1477
09:32:18	39.10	39.15	39.10	+2.00	1	1476
09:32:18	39.10	39.15	39.10	+2.00	1	1475
09:32:15	39.10	39.15	39.10	+2.00	3	1474
09:32:13	39.10	39.15	39.10	+2.00	1	1471
09:32:12	39.10	39.15	39.10	+2.00	1	1470
09:32:12	39.10	39.15	39.10	+2.00	1	1469
09:32:11	39.10	39.15	39.10	+2.00	1	1468
09:32:11	39.10	39.15	39.10	+2.00	1	1467
09:32:11	39.10	39.15	39.10	+2.00	1	1466
09:32:10	39.10	39.15	39.10	+2.00	1	1465
09:32:06	39.10	39.15	39.10	+2.00	1	1464
09:31:56	39.10	39.15	39.15	+2.05	1	1463
09:31:55	39.10	39.15	39.15	+2.05	4	1462
09:31:54	39.10	39.15	39.10	+2.00	1	1458
09:31:52	39.10	39.15	39.10	+2.00	1	1457
09:31:51	39.05	39.10	39.10	+2.00	3	1456
09:31:45	39.10	39.15	39.10	+2.00	1	1453
09:31:40	39.05	39.15	39.15	+2.05	1	1452
09:31:39	39.10	39.15	39.10	+2.00	1	1451
09:31:39	39.10	39.15	39.15	+2.05	5	1450
09:31:34	39.05	39.15	39.15	+2.05	1	1445
09:31:33	39.15	39.20	39.15	+2.05	3	1444
09:31:25	39.00	39.15	39.15	+2.05	1	1441
09:31:25	38.95	39.00	39.15	+2.05	12	1440
09:31:25	38.95	39.00	39.10	+2.00	11	1428
09:31:25	38.95	39.00	39.05	+1.95	14	1417
09:31:25	38.95	39.00	39.00	+1.90	13	1403
09:31:21	38.95	39.00	39.00	+1.90	2	1390
09:31:18	38.95	39.00	39.00	+1.90	1	1388
09:31:15	38.95	39.00	39.00	+1.90	1	1387
09:31:11	38.95	39.00	39.00	+1.90	1	1386
09:31:11	38.95	39.00	39.00	+1.90	1	1385
09:31:08	38.95	39.00	39.00	+1.90	1	1384
09:31:08	38.95	39.00	39.00	+1.90	5	1383
09:31:04	38.95	39.00	39.00	+1.90	1	1378
09:31:03	38.95	39.00	39.00	+1.90	2	1377
09:31:03	38.95	39.00	39.00	+1.90	1	1375
09:30:54	38.90	39.00	39.00	+1.90	1	1374
09:30:53	38.95	39.00	38.95	+1.85	1	1373
09:30:52	38.90	39.00	39.00	+1.90	2	1372
09:30:51	38.90	38.95	38.95	+1.85	2	1370
09:30:51	38.90	38.95	38.95	+1.85	3	1368
09:30:49	38.90	38.95	38.95	+1.85	1	1365
09:30:47	38.90	38.95	38.95	+1.85	1	1364
09:30:44	38.90	38.95	38.95	+1.85	1	1363
09:30:44	38.90	39.00	39.00	+1.90	1	1362
09:30:38	38.85	38.90	38.90	+1.80	2	1361
09:30:33	38.75	38.80	38.90	+1.80	19	1359
09:30:33	38.75	38.80	38.85	+1.75	1	1340
09:30:33	38.75	38.80	38.80	+1.70	1	1339
09:30:26	38.80	38.90	38.80	+1.70	1	1338
09:30:26	38.80	38.85	38.85	+1.75	1	1337
09:30:19	38.80	38.90	38.80	+1.70	1	1336
09:30:16	38.80	38.85	38.85	+1.75	3	1335
09:30:15	38.80	38.85	38.80	+1.70	1	1332
09:30:09	38.80	38.85	38.80	+1.70	1	1331
09:30:09	38.80	38.85	38.85	+1.75	4	1330
09:30:03	38.80	38.85	38.80	+1.70	1	1326
09:29:43	38.80	38.85	38.80	+1.70	1	1325
09:29:42	38.80	38.85	38.85	+1.75	1	1324
09:29:41	38.80	38.85	38.85	+1.75	1	1323
09:29:36	38.75	38.85	38.85	+1.75	2	1322
09:29:31	38.75	38.80	38.80	+1.70	2	1320
09:29:29	38.75	38.80	38.75	+1.65	2	1318
09:29:28	38.75	38.80	38.80	+1.70	1	1316
09:29:23	38.70	38.75	38.75	+1.65	3	1315
09:29:23	38.70	38.75	38.75	+1.65	16	1312
09:29:07	38.70	38.75	38.75	+1.65	1	1296
09:29:04	38.70	38.75	38.75	+1.65	2	1295
09:29:01	38.70	38.75	38.75	+1.65	1	1293
09:28:47	38.65	38.70	38.70	+1.60	1	1292
09:28:47	38.65	38.70	38.70	+1.60	6	1291
09:28:39	38.65	38.70	38.70	+1.60	1	1285
09:28:25	38.60	38.65	38.65	+1.55	5	1284
09:28:17	38.60	38.65	38.60	+1.50	1	1279
09:27:55	38.55	38.60	38.60	+1.50	2	1278
09:27:41	38.60	38.65	38.60	+1.50	6	1276
09:27:34	38.55	38.60	38.60	+1.50	1	1270
09:27:32	38.55	38.60	38.60	+1.50	1	1269
09:27:27	38.55	38.60	38.60	+1.50	1	1268
09:27:23	38.55	38.60	38.60	+1.50	1	1267
09:27:23	38.55	38.60	38.60	+1.50	2	1266
09:27:09	38.55	38.60	38.60	+1.50	1	1264
09:26:29	38.55	38.60	38.55	+1.45	1	1263
09:26:24	38.55	38.60	38.55	+1.45	5	1262
09:26:23	38.55	38.60	38.55	+1.45	2	1257
09:26:08	38.55	38.60	38.55	+1.45	1	1255
09:25:59	38.55	38.60	38.55	+1.45	1	1254
09:25:59	38.55	38.60	38.55	+1.45	1	1253
09:25:58	38.55	38.60	38.55	+1.45	2	1252
09:25:54	38.55	38.60	38.55	+1.45	2	1250
09:25:37	38.55	38.60	38.55	+1.45	1	1248
09:25:35	38.55	38.60	38.55	+1.45	10	1247
09:25:27	38.60	38.65	38.60	+1.50	5	1237
09:25:08	38.60	38.65	38.60	+1.50	1	1232
09:25:06	38.55	38.60	38.60	+1.50	2	1231
09:25:06	38.55	38.60	38.60	+1.50	1	1229
09:24:57	38.55	38.60	38.60	+1.50	1	1228
09:24:49	38.55	38.60	38.60	+1.50	1	1227
09:24:47	38.55	38.60	38.55	+1.45	2	1226
09:24:23	38.55	38.60	38.55	+1.45	1	1224
09:24:23	38.55	38.60	38.55	+1.45	2	1223
09:24:23	38.55	38.60	38.55	+1.45	4	1221
09:24:13	38.55	38.65	38.55	+1.45	6	1217
09:23:58	38.55	38.65	38.55	+1.45	1	1211
09:23:56	38.55	38.65	38.55	+1.45	1	1210
09:23:49	38.55	38.65	38.55	+1.45	2	1209
09:23:40	38.50	38.55	38.55	+1.45	6	1207
09:23:35	38.55	38.65	38.55	+1.45	4	1201
09:23:21	38.55	38.65	38.55	+1.45	1	1197
09:23:17	38.55	38.65	38.55	+1.45	1	1196
09:23:16	38.55	38.65	38.55	+1.45	1	1195
09:23:15	38.55	38.65	38.55	+1.45	1	1194
09:23:10	38.55	38.65	38.55	+1.45	1	1193
09:23:08	38.60	38.65	38.60	+1.50	1	1192
09:23:08	38.60	38.70	38.60	+1.50	1	1191
09:23:02	38.65	38.70	38.60	+1.50	3	1190
09:23:02	38.65	38.70	38.65	+1.55	7	1187
09:22:55	38.65	38.70	38.65	+1.55	1	1180
09:22:44	38.65	38.75	38.65	+1.55	1	1179
09:22:40	38.65	38.75	38.75	+1.65	1	1178
09:22:38	38.65	38.75	38.65	+1.55	1	1177
09:22:36	38.65	38.70	38.70	+1.60	1	1176
09:22:36	38.65	38.70	38.70	+1.60	1	1175
09:22:23	38.65	38.75	38.75	+1.65	7	1174
09:22:19	38.65	38.75	38.75	+1.65	1	1167
09:22:18	38.60	38.65	38.70	+1.60	2	1166
09:22:18	38.60	38.65	38.65	+1.55	4	1164
09:22:11	38.60	38.65	38.65	+1.55	1	1160
09:22:06	38.65	38.70	38.65	+1.55	1	1159
09:22:04	38.60	38.65	38.65	+1.55	1	1158
09:22:01	38.60	38.65	38.65	+1.55	1	1157
09:21:57	38.60	38.70	38.70	+1.60	5	1156
09:21:57	38.65	38.70	38.65	+1.55	1	1151
09:21:49	38.65	38.70	38.65	+1.55	1	1150
09:21:43	38.60	38.70	38.60	+1.50	1	1149
09:21:43	38.65	38.75	38.65	+1.55	3	1148
09:21:39	38.70	38.75	38.70	+1.60	1	1145
09:21:34	38.70	38.75	38.70	+1.60	1	1144
09:21:31	38.70	38.75	38.70	+1.60	1	1143
09:21:30	38.70	38.75	38.75	+1.65	1	1142
09:21:29	38.70	38.75	38.70	+1.60	1	1141
09:21:27	38.70	38.75	38.70	+1.60	1	1140
09:21:26	38.70	38.75	38.70	+1.60	1	1139
09:21:18	38.70	38.80	38.70	+1.60	1	1138
09:21:18	38.70	38.75	38.75	+1.65	1	1137
09:21:10	38.75	38.80	38.75	+1.65	1	1136
09:21:06	38.75	38.80	38.75	+1.65	1	1135
09:21:06	38.75	38.80	38.75	+1.65	1	1134
09:21:02	38.75	38.80	38.75	+1.65	1	1133
09:20:57	38.75	38.80	38.75	+1.65	2	1132
09:20:55	38.70	38.75	38.75	+1.65	1	1130
09:20:53	38.70	38.75	38.70	+1.60	2	1129
09:20:53	38.75	38.80	38.75	+1.65	2	1127
09:20:48	38.75	38.80	38.75	+1.65	1	1125
09:20:33	38.75	38.80	38.75	+1.65	1	1124
09:20:12	38.75	38.80	38.80	+1.70	1	1123
09:20:03	38.80	38.85	38.80	+1.70	1	1122
09:20:03	38.80	38.85	38.80	+1.70	1	1121
09:19:55	38.80	38.90	38.80	+1.70	5	1120
09:19:51	38.80	38.90	38.80	+1.70	1	1115
09:19:37	38.85	38.90	38.85	+1.75	1	1114
09:19:36	38.80	38.85	38.90	+1.80	1	1113
09:19:36	38.80	38.85	38.85	+1.75	1	1112
09:19:34	38.80	38.85	38.85	+1.75	1	1111
09:19:32	38.80	38.85	38.80	+1.70	1	1110
09:19:19	38.85	38.90	38.85	+1.75	2	1109
09:19:18	38.85	38.90	38.90	+1.80	1	1107
09:19:13	38.90	38.95	38.90	+1.80	1	1106
09:19:11	38.90	38.95	38.90	+1.80	3	1105
09:19:10	38.90	38.95	38.90	+1.80	1	1102
09:19:08	38.90	38.95	38.95	+1.85	2	1101
09:19:08	38.90	38.95	38.90	+1.80	1	1099
09:19:00	38.90	38.95	38.95	+1.85	1	1098
09:18:55	38.95	39.00	38.95	+1.85	1	1097
09:18:55	38.95	39.00	38.95	+1.85	1	1096
09:18:55	39.00	39.05	39.00	+1.90	14	1095
09:18:55	39.00	39.05	39.00	+1.90	1	1081
09:18:52	39.00	39.05	39.00	+1.90	1	1080
09:18:52	39.00	39.05	39.00	+1.90	1	1079
09:18:52	39.00	39.05	39.00	+1.90	20	1078
09:18:50	39.00	39.05	39.10	+2.00	1	1058
09:18:50	39.00	39.05	39.05	+1.95	1	1057
09:18:49	39.00	39.05	39.00	+1.90	3	1056
09:18:49	39.00	39.05	39.00	+1.90	11	1053
09:18:48	39.00	39.05	39.00	+1.90	1	1042
09:18:47	39.00	39.05	39.00	+1.90	2	1041
09:18:37	39.05	39.10	39.05	+1.95	1	1039
09:18:36	39.00	39.05	39.05	+1.95	10	1038
09:18:35	39.00	39.05	39.05	+1.95	1	1028
09:18:32	39.00	39.05	39.00	+1.90	1	1027
09:18:32	39.00	39.05	39.05	+1.95	1	1026
09:18:31	39.00	39.05	39.00	+1.90	1	1025
09:18:29	39.00	39.05	39.05	+1.95	1	1024
09:18:26	39.00	39.05	39.05	+1.95	1	1023
09:18:23	39.00	39.05	39.00	+1.90	1	1022
09:18:17	39.00	39.05	39.00	+1.90	6	1021
09:18:15	39.00	39.05	39.05	+1.95	1	1015
09:18:05	39.00	39.05	39.05	+1.95	1	1014
09:18:05	39.00	39.05	39.00	+1.90	1	1013
09:17:57	39.00	39.05	39.05	+1.95	1	1012
09:17:57	39.00	39.05	39.05	+1.95	5	1011
09:17:55	39.00	39.05	39.05	+1.95	1	1006
09:17:55	39.00	39.05	39.05	+1.95	1	1005
09:17:52	39.00	39.05	39.00	+1.90	1	1004
09:17:51	39.00	39.05	39.05	+1.95	1	1003
09:17:49	39.00	39.05	39.00	+1.90	1	1002
09:17:48	39.00	39.05	39.00	+1.90	7	1001
09:17:46	39.00	39.05	39.05	+1.95	1	994
09:17:46	39.00	39.05	39.00	+1.90	2	993
09:17:46	39.00	39.05	39.00	+1.90	1	991
09:17:46	39.00	39.05	39.00	+1.90	1	990
09:17:46	39.00	39.10	39.00	+1.90	45	989
09:17:44	38.90	39.00	39.00	+1.90	2	944
09:17:43	38.90	39.00	39.00	+1.90	1	942
09:17:42	38.95	39.00	38.95	+1.85	4	941
09:17:42	38.95	39.00	38.95	+1.85	1	937
09:17:36	38.95	39.00	39.00	+1.90	1	936
09:17:35	39.00	39.05	39.00	+1.90	1	935
09:17:33	39.00	39.10	39.00	+1.90	1	934
09:17:33	39.00	39.10	39.00	+1.90	4	933
09:17:30	39.00	39.10	39.10	+2.00	1	929
09:17:29	39.00	39.10	39.00	+1.90	1	928
09:17:28	38.95	39.00	39.00	+1.90	5	927
09:17:26	38.95	39.00	39.00	+1.90	1	922
09:17:22	38.95	39.00	39.00	+1.90	1	921
09:17:18	38.95	39.00	39.00	+1.90	1	920
09:17:16	38.95	39.00	39.00	+1.90	5	919
09:17:15	38.95	39.00	39.00	+1.90	1	914
09:17:14	39.05	39.15	39.05	+1.95	2	913
09:17:14	39.10	39.15	39.10	+2.00	2	911
09:17:13	39.15	39.25	39.15	+2.05	4	909
09:17:13	39.15	39.25	39.15	+2.05	3	905
09:17:13	39.20	39.25	39.20	+2.10	2	902
09:17:12	39.20	39.25	39.20	+2.10	1	900
09:17:12	39.20	39.25	39.20	+2.10	2	899
09:17:11	39.20	39.25	39.20	+2.10	1	897
09:17:10	39.20	39.25	39.20	+2.10	1	896
09:17:09	39.20	39.25	39.15	+2.05	5	895
09:17:09	39.20	39.25	39.20	+2.10	1	890
09:17:08	39.15	39.25	39.15	+2.05	1	889
09:17:08	39.15	39.25	39.15	+2.05	1	888
09:17:07	39.15	39.20	39.20	+2.10	1	887
09:17:06	39.15	39.20	39.20	+2.10	1	886
09:17:03	39.10	39.15	39.15	+2.05	1	885
09:17:03	39.20	39.25	39.15	+2.05	1	884
09:17:03	39.20	39.25	39.20	+2.10	1	883
09:17:03	39.20	39.25	39.20	+2.10	3	882
09:17:02	39.10	39.15	39.20	+2.10	12	879
09:17:02	39.10	39.15	39.15	+2.05	4	867
09:17:01	39.10	39.15	39.15	+2.05	1	863
09:17:01	39.10	39.15	39.15	+2.05	1	862
09:17:00	39.10	39.15	39.15	+2.05	1	861
09:16:59	39.15	39.20	39.15	+2.05	1	860
09:16:58	39.15	39.20	39.20	+2.10	3	859
09:16:58	39.15	39.20	39.20	+2.10	1	856
09:16:55	39.10	39.15	39.20	+2.10	3	855
09:16:55	39.10	39.15	39.15	+2.05	2	852
09:16:54	39.10	39.15	39.10	+2.00	1	850
09:16:54	39.05	39.10	39.10	+2.00	5	849
09:16:54	39.05	39.10	39.10	+2.00	2	844
09:16:54	39.05	39.10	39.10	+2.00	2	842
09:16:54	38.95	39.00	39.05	+1.95	4	840
09:16:54	38.95	39.00	39.00	+1.90	41	836
09:16:53	38.95	39.00	39.00	+1.90	1	795
09:16:52	38.95	39.00	38.95	+1.85	1	794
09:16:52	38.95	39.00	38.95	+1.85	2	793
09:16:52	38.90	38.95	38.95	+1.85	2	791
09:16:51	38.90	38.95	38.95	+1.85	1	789
09:16:51	38.90	38.95	38.95	+1.85	2	788
09:16:50	38.90	38.95	38.95	+1.85	1	786
09:16:50	38.85	38.90	38.90	+1.80	4	785
09:16:49	38.85	38.90	38.90	+1.80	1	781
09:16:49	38.85	38.90	38.90	+1.80	1	780
09:16:46	38.85	38.90	38.90	+1.80	1	779
09:16:46	38.85	38.90	38.90	+1.80	1	778
09:16:46	38.85	38.90	38.90	+1.80	3	777
09:16:46	38.80	38.85	38.85	+1.75	5	774
09:16:46	38.80	38.85	38.85	+1.75	10	769
09:16:45	38.75	38.80	38.80	+1.70	1	759
09:16:45	38.75	38.80	38.80	+1.70	2	758
09:16:43	38.75	38.80	38.80	+1.70	1	756
09:16:41	38.80	38.85	38.80	+1.70	1	755
09:16:41	38.75	38.85	38.85	+1.75	5	754
09:16:40	38.75	38.80	38.85	+1.75	1	749
09:16:40	38.75	38.80	38.80	+1.70	1	748
09:16:40	38.75	38.80	38.80	+1.70	1	747
09:16:38	38.75	38.80	38.80	+1.70	5	746
09:16:37	38.75	38.80	38.80	+1.70	1	741
09:16:36	38.75	38.80	38.80	+1.70	4	740
09:16:36	38.75	38.80	38.80	+1.70	1	736
09:16:36	38.75	38.80	38.75	+1.65	2	735
09:16:35	38.75	38.80	38.80	+1.70	2	733
09:16:35	38.75	38.80	38.75	+1.65	2	731
09:16:35	38.75	38.80	38.80	+1.70	1	729
09:16:35	38.75	38.80	38.75	+1.65	1	728
09:16:33	38.75	38.80	38.80	+1.70	2	727
09:16:31	38.70	38.80	38.80	+1.70	2	725
09:16:28	38.70	38.80	38.80	+1.70	1	723
09:16:28	38.70	38.75	38.80	+1.70	1	722
09:16:28	38.70	38.75	38.75	+1.65	1	721
09:16:27	38.70	38.80	38.70	+1.60	1	720
09:16:27	38.70	38.80	38.70	+1.60	3	719
09:16:26	38.75	38.80	38.75	+1.65	1	716
09:16:26	38.70	38.75	38.75	+1.65	1	715
09:16:22	38.65	38.75	38.75	+1.65	1	714
09:16:21	38.75	38.80	38.75	+1.65	1	713
09:16:21	38.70	38.80	38.70	+1.60	2	712
09:16:21	38.75	38.80	38.75	+1.65	1	710
09:16:16	38.65	38.80	38.80	+1.70	10	709
09:16:14	38.65	38.75	38.75	+1.65	3	699
09:16:13	38.65	38.70	38.70	+1.60	1	696
09:16:12	38.65	38.70	38.65	+1.55	2	695
09:16:12	38.65	38.70	38.65	+1.55	1	693
09:16:12	38.65	38.70	38.65	+1.55	3	692
09:16:09	38.65	38.75	38.75	+1.65	1	689
09:16:08	38.65	38.75	38.65	+1.55	1	688
09:16:06	38.65	38.75	38.65	+1.55	2	687
09:16:06	38.55	38.65	38.65	+1.55	1	685
09:16:04	38.55	38.65	38.65	+1.55	1	684
09:16:01	38.55	38.65	38.65	+1.55	1	683
09:16:00	38.60	38.65	38.60	+1.50	1	682
09:15:58	38.65	38.70	38.65	+1.55	1	681
09:15:57	38.60	38.65	38.60	+1.50	1	680
09:15:57	38.60	38.65	38.65	+1.55	1	679
09:15:57	38.60	38.65	38.60	+1.50	1	678
09:15:53	38.60	38.70	38.60	+1.50	1	677
09:15:53	38.60	38.70	38.60	+1.50	1	676
09:15:50	38.55	38.65	38.65	+1.55	1	675
09:15:46	38.55	38.60	38.65	+1.55	1	674
09:15:46	38.55	38.60	38.60	+1.50	1	673
09:15:45	38.60	38.70	38.60	+1.50	2	672
09:15:44	38.60	38.70	38.60	+1.50	9	670
09:15:44	38.65	38.75	38.65	+1.55	1	661
09:15:35	38.60	38.70	38.70	+1.60	1	660
09:15:25	38.65	38.75	38.65	+1.55	5	659
09:15:25	38.70	38.80	38.70	+1.60	1	654
09:15:20	38.75	38.85	38.75	+1.65	2	653
09:15:20	38.80	38.85	38.80	+1.70	1	651
09:15:20	38.80	38.85	38.80	+1.70	1	650
09:15:17	38.80	38.85	38.80	+1.70	2	649
09:15:12	38.80	38.85	38.85	+1.75	1	647
09:15:10	38.80	38.85	38.85	+1.75	2	646
09:15:09	38.80	38.85	38.85	+1.75	1	644
09:15:09	38.80	38.85	38.85	+1.75	1	643
09:15:08	38.80	38.85	38.80	+1.70	1	642
09:15:06	38.80	38.85	38.85	+1.75	1	641
09:15:02	38.80	38.85	38.85	+1.75	2	640
09:15:02	38.80	38.85	38.85	+1.75	2	638
09:15:02	38.70	38.80	38.85	+1.75	1	636
09:15:02	38.70	38.80	38.80	+1.70	24	635
09:15:00	38.75	38.80	38.75	+1.65	1	611
09:15:00	38.70	38.75	38.75	+1.65	1	610
09:14:57	38.70	38.80	38.80	+1.70	1	609
09:14:56	38.75	38.80	38.75	+1.65	1	608
09:14:54	38.75	38.80	38.75	+1.65	2	607
09:14:45	38.75	38.80	38.80	+1.70	1	605
09:14:45	38.75	38.80	38.80	+1.70	1	604
09:14:43	38.70	38.75	38.75	+1.65	1	603
09:14:38	38.75	38.80	38.75	+1.65	1	602
09:14:32	38.75	38.80	38.75	+1.65	1	601
09:14:31	38.75	38.80	38.75	+1.65	2	600
09:14:27	38.75	38.80	38.75	+1.65	1	598
09:14:26	38.75	38.80	38.75	+1.65	1	597
09:14:26	38.70	38.75	38.75	+1.65	1	596
09:14:25	38.75	38.80	38.75	+1.65	1	595
09:14:25	38.75	38.80	38.75	+1.65	1	594
09:14:25	38.70	38.75	38.75	+1.65	5	593
09:14:21	38.70	38.75	38.70	+1.60	1	588
09:14:19	38.70	38.75	38.70	+1.60	2	587
09:14:19	38.70	38.75	38.70	+1.60	1	585
09:14:17	38.70	38.75	38.75	+1.65	1	584
09:14:17	38.70	38.75	38.75	+1.65	3	583
09:14:15	38.70	38.75	38.75	+1.65	2	580
09:14:09	38.70	38.75	38.75	+1.65	1	578
09:13:56	38.65	38.70	38.70	+1.60	1	577
09:13:56	38.65	38.70	38.70	+1.60	1	576
09:13:53	38.70	38.75	38.70	+1.60	1	575
09:13:47	38.70	38.75	38.75	+1.65	1	574
09:13:45	38.65	38.70	38.70	+1.60	1	573
09:13:41	38.65	38.70	38.65	+1.55	4	572
09:13:39	38.60	38.70	38.70	+1.60	1	568
09:13:34	38.65	38.75	38.75	+1.65	1	567
09:13:30	38.75	38.80	38.75	+1.65	1	566
09:13:30	38.75	38.80	38.80	+1.70	2	565
09:13:30	38.70	38.75	38.75	+1.65	1	563
09:13:30	38.65	38.70	38.70	+1.60	1	562
09:13:29	38.65	38.70	38.70	+1.60	2	561
09:13:29	38.65	38.70	38.70	+1.60	5	559
09:13:29	38.65	38.70	38.70	+1.60	2	554
09:13:29	38.65	38.70	38.70	+1.60	3	552
09:13:29	38.65	38.70	38.70	+1.60	1	549
09:13:29	38.65	38.70	38.70	+1.60	1	548
09:13:29	38.65	38.70	38.70	+1.60	2	547
09:13:28	38.65	38.70	38.70	+1.60	1	545
09:13:28	38.65	38.70	38.70	+1.60	1	544
09:13:28	38.75	38.80	38.70	+1.60	9	543
09:13:28	38.75	38.80	38.75	+1.65	2	534
09:13:25	38.70	38.75	38.80	+1.70	1	532
09:13:25	38.70	38.75	38.75	+1.65	2	531
09:13:25	38.70	38.75	38.75	+1.65	3	529
09:13:23	38.70	38.75	38.75	+1.65	1	526
09:13:22	38.70	38.75	38.75	+1.65	1	525
09:13:21	38.70	38.75	38.75	+1.65	2	524
09:13:19	38.70	38.75	38.75	+1.65	1	522
09:13:18	38.65	38.70	38.70	+1.60	1	521
09:13:17	38.65	38.70	38.70	+1.60	1	520
09:13:17	38.65	38.70	38.70	+1.60	3	519
09:13:14	38.60	38.70	38.70	+1.60	1	516
09:13:13	38.60	38.65	38.65	+1.55	4	515
09:13:13	38.55	38.60	38.60	+1.50	15	511
09:13:12	38.50	38.55	38.55	+1.45	8	496
09:13:11	38.40	38.50	38.50	+1.40	1	488
09:13:08	38.45	38.50	38.50	+1.40	1	487
09:13:02	38.50	38.55	38.50	+1.40	1	486
09:12:59	38.50	38.55	38.50	+1.40	1	485
09:12:57	38.50	38.55	38.55	+1.45	1	484
09:12:54	38.50	38.55	38.50	+1.40	1	483
09:12:54	38.50	38.55	38.50	+1.40	1	482
09:12:50	38.40	38.55	38.55	+1.45	2	481
09:12:45	38.40	38.50	38.55	+1.45	6	479
09:12:45	38.40	38.50	38.50	+1.40	4	473
09:12:44	38.45	38.50	38.45	+1.35	1	469
09:12:41	38.40	38.50	38.40	+1.30	1	468
09:12:32	38.40	38.55	38.55	+1.45	1	467
09:12:29	38.40	38.50	38.50	+1.40	2	466
09:12:27	38.50	38.55	38.50	+1.40	1	464
09:12:27	38.50	38.55	38.50	+1.40	2	463
09:12:27	38.50	38.55	38.50	+1.40	1	461
09:12:27	38.50	38.55	38.50	+1.40	4	460
09:12:27	38.55	38.60	38.55	+1.45	6	456
09:12:25	38.55	38.60	38.55	+1.45	1	450
09:12:21	38.55	38.60	38.60	+1.50	1	449
09:12:19	38.55	38.60	38.55	+1.45	1	448
09:12:18	38.55	38.60	38.60	+1.50	1	447
09:12:18	38.55	38.60	38.55	+1.45	1	446
09:12:15	38.50	38.55	38.55	+1.45	1	445
09:12:09	38.50	38.55	38.55	+1.45	2	444
09:12:08	38.50	38.55	38.55	+1.45	1	442
09:11:58	38.50	38.55	38.60	+1.50	2	441
09:11:58	38.50	38.55	38.55	+1.45	1	439
09:11:58	38.55	38.60	38.55	+1.45	3	438
09:11:54	38.55	38.60	38.55	+1.45	1	435
09:11:51	38.55	38.60	38.60	+1.50	1	434
09:11:49	38.55	38.60	38.60	+1.50	1	433
09:11:47	38.50	38.60	38.60	+1.50	1	432
09:11:46	38.50	38.60	38.60	+1.50	1	431
09:11:43	38.50	38.60	38.60	+1.50	3	430
09:11:41	38.50	38.55	38.60	+1.50	1	427
09:11:41	38.50	38.55	38.55	+1.45	3	426
09:11:41	38.50	38.55	38.55	+1.45	1	423
09:11:40	38.50	38.55	38.55	+1.45	1	422
09:11:39	38.50	38.55	38.50	+1.40	5	421
09:11:36	38.50	38.60	38.60	+1.50	1	416
09:11:36	38.45	38.55	38.55	+1.45	1	415
09:11:34	38.55	38.60	38.55	+1.45	3	414
09:11:34	38.45	38.55	38.55	+1.45	1	411
09:11:34	38.40	38.50	38.50	+1.40	2	410
09:11:34	38.50	38.55	38.50	+1.40	3	408
09:11:31	38.50	38.60	38.60	+1.50	1	405
09:11:30	38.55	38.60	38.55	+1.45	1	404
09:11:30	38.40	38.45	38.45	+1.35	2	403
09:11:30	38.40	38.45	38.60	+1.50	3	401
09:11:30	38.40	38.45	38.55	+1.45	3	398
09:11:30	38.40	38.45	38.50	+1.40	3	395
09:11:30	38.40	38.45	38.45	+1.35	2	392
09:11:29	38.45	38.50	38.45	+1.35	5	390
09:11:29	38.45	38.50	38.45	+1.35	3	385
09:11:28	38.45	38.50	38.50	+1.40	1	382
09:11:27	38.45	38.50	38.50	+1.40	1	381
09:11:27	38.50	38.55	38.50	+1.40	3	380
09:11:25	38.50	38.55	38.55	+1.45	1	377
09:11:25	38.55	38.60	38.55	+1.45	1	376
09:11:23	38.50	38.60	38.50	+1.40	1	375
09:11:22	38.45	38.50	38.60	+1.50	1	374
09:11:22	38.45	38.50	38.55	+1.45	3	373
09:11:22	38.45	38.50	38.50	+1.40	1	370
09:11:22	38.45	38.50	38.50	+1.40	2	369
09:11:21	38.45	38.50	38.50	+1.40	1	367
09:11:21	38.45	38.50	38.50	+1.40	10	366
09:11:14	38.40	38.45	38.45	+1.35	5	356
09:11:13	38.40	38.45	38.45	+1.35	1	351
09:11:09	38.35	38.40	38.40	+1.30	1	350
09:11:09	38.35	38.40	38.40	+1.30	3	349
09:11:04	38.35	38.40	38.40	+1.30	1	346
09:11:03	38.30	38.40	38.40	+1.30	1	345
09:11:02	38.35	38.40	38.35	+1.25	1	344
09:11:00	38.35	38.40	38.35	+1.25	1	343
09:10:56	38.30	38.35	38.35	+1.25	1	342
09:10:52	38.25	38.35	38.25	+1.15	2	341
09:10:49	38.20	38.25	38.35	+1.25	1	339
09:10:49	38.20	38.25	38.30	+1.20	4	338
09:10:49	38.20	38.25	38.25	+1.15	5	334
09:10:47	38.20	38.25	38.25	+1.15	1	329
09:10:45	38.20	38.25	38.25	+1.15	1	328
09:10:36	38.20	38.25	38.20	+1.10	1	327
09:10:22	38.20	38.25	38.20	+1.10	1	326
09:10:21	38.15	38.20	38.20	+1.10	1	325
09:10:21	38.15	38.20	38.20	+1.10	1	324
09:10:18	38.15	38.20	38.20	+1.10	3	323
09:10:18	38.10	38.15	38.15	+1.05	3	320
09:10:18	38.10	38.15	38.15	+1.05	1	317
09:10:18	38.10	38.15	38.15	+1.05	10	316
09:10:17	38.05	38.10	38.10	+1.00	2	306
09:10:02	37.95	38.00	38.00	+0.90	3	304
09:09:52	37.95	38.00	38.00	+0.90	1	301
09:09:45	37.95	38.00	38.00	+0.90	2	300
09:09:23	38.00	38.05	38.00	+0.90	1	298
09:09:07	38.00	38.05	38.00	+0.90	2	297
09:08:53	38.05	38.10	38.05	+0.95	1	295
09:08:53	38.05	38.10	38.05	+0.95	2	294
09:08:53	38.10	38.15	38.10	+1.00	8	292
09:08:52	38.10	38.15	38.10	+1.00	1	284
09:08:51	38.10	38.15	38.15	+1.05	1	283
09:08:47	38.10	38.15	38.10	+1.00	1	282
09:08:41	38.10	38.15	38.10	+1.00	2	281
09:08:14	38.10	38.15	38.10	+1.00	2	279
09:08:08	38.10	38.15	38.15	+1.05	1	277
09:07:39	38.10	38.15	38.10	+1.00	2	276
09:07:36	38.05	38.10	38.10	+1.00	2	274
09:07:31	38.05	38.10	38.10	+1.00	1	272
09:07:21	38.05	38.10	38.10	+1.00	1	271
09:07:20	38.10	38.25	38.10	+1.00	3	270
09:07:09	38.20	38.25	38.20	+1.10	5	267
09:07:09	38.05	38.15	38.20	+1.10	4	262
09:07:09	38.05	38.15	38.15	+1.05	1	258
09:07:04	38.05	38.15	38.15	+1.05	1	257
09:07:02	38.05	38.15	38.15	+1.05	1	256
09:06:56	38.15	38.20	38.15	+1.05	1	255
09:06:51	38.10	38.20	38.10	+1.00	1	254
09:06:47	38.15	38.25	38.15	+1.05	16	253
09:06:47	38.15	38.25	38.15	+1.05	2	237
09:06:47	38.20	38.25	38.20	+1.10	1	235
09:06:29	38.15	38.20	38.20	+1.10	2	234
09:06:28	38.15	38.20	38.20	+1.10	1	232
09:06:24	38.15	38.20	38.20	+1.10	1	231
09:06:23	38.15	38.20	38.20	+1.10	1	230
09:06:22	38.15	38.20	38.15	+1.05	1	229
09:06:18	38.15	38.20	38.20	+1.10	2	228
09:06:16	38.10	38.15	38.15	+1.05	1	226
09:05:57	37.95	38.05	38.15	+1.05	1	225
09:05:57	37.95	38.05	38.10	+1.00	3	224
09:05:57	37.95	38.05	38.05	+0.95	1	221
09:05:42	37.95	38.00	38.00	+0.90	1	220
09:05:42	38.00	38.05	38.00	+0.90	1	219
09:05:40	37.95	38.00	38.00	+0.90	1	218
09:05:40	37.90	38.00	38.00	+0.90	10	217
09:05:40	37.90	37.95	38.00	+0.90	2	207
09:05:40	37.90	37.95	37.95	+0.85	1	205
09:04:58	37.90	38.00	37.90	+0.80	2	204
09:04:39	37.85	37.90	37.90	+0.80	1	202
09:04:35	37.90	38.00	37.90	+0.80	1	201
09:04:24	37.90	37.95	37.90	+0.80	1	200
09:04:04	37.95	38.00	37.95	+0.85	1	199
09:03:57	38.00	38.05	38.00	+0.90	2	198
09:03:57	38.00	38.05	38.00	+0.90	1	196
09:03:36	37.95	38.00	38.00	+0.90	1	195
09:03:31	37.95	38.00	38.00	+0.90	1	194
09:03:20	38.00	38.05	38.00	+0.90	1	193
09:03:17	38.00	38.10	38.00	+0.90	2	192
09:03:17	38.05	38.10	38.05	+0.95	2	190
09:03:10	38.10	38.15	38.10	+1.00	1	188
09:02:53	38.20	38.35	38.20	+1.10	1	187
09:02:51	38.20	38.30	38.35	+1.25	2	186
09:02:51	38.20	38.30	38.30	+1.20	3	184
09:02:49	38.30	38.35	38.30	+1.20	1	181
09:02:42	38.30	38.40	38.30	+1.20	2	180
09:02:40	38.35	38.40	38.35	+1.25	2	178
09:02:33	38.35	38.50	38.50	+1.40	1	176
09:02:24	38.50	38.60	38.50	+1.40	1	175
09:02:24	38.50	38.55	38.55	+1.45	1	174
09:02:23	38.35	38.55	38.55	+1.45	1	173
09:02:23	38.35	38.50	38.50	+1.40	1	172
09:02:21	38.35	38.55	38.55	+1.45	1	171
09:02:20	38.35	38.45	38.45	+1.35	2	170
09:02:18	38.35	38.50	38.50	+1.40	1	168
09:02:17	38.40	38.50	38.50	+1.40	2	167
09:02:17	38.45	38.50	38.45	+1.35	2	165
09:02:16	38.45	38.55	38.55	+1.45	1	163
09:02:16	38.50	38.55	38.50	+1.40	2	162
09:02:12	38.40	38.50	38.50	+1.40	4	160
09:02:12	38.35	38.45	38.45	+1.35	4	156
09:02:12	38.30	38.40	38.40	+1.30	2	152
09:02:12	38.25	38.35	38.35	+1.25	3	150
09:02:12	38.20	38.30	38.30	+1.20	7	147
09:02:11	38.15	38.25	38.25	+1.15	2	140
09:02:10	38.15	38.20	38.20	+1.10	3	138
09:02:07	38.15	38.20	38.15	+1.05	1	135
09:02:07	38.05	38.15	38.15	+1.05	1	134
09:02:03	38.05	38.15	38.15	+1.05	1	133
09:02:00	38.15	38.20	38.15	+1.05	1	132
09:01:58	38.05	38.15	38.15	+1.05	1	131
09:01:57	38.20	38.25	38.20	+1.10	6	130
09:01:57	38.05	38.15	38.20	+1.10	3	124
09:01:57	38.05	38.15	38.15	+1.05	1	121
09:01:56	38.15	38.20	38.15	+1.05	1	120
09:01:55	38.15	38.20	38.15	+1.05	1	119
09:01:53	38.20	38.25	38.20	+1.10	9	118
09:01:53	38.20	38.25	38.20	+1.10	1	109
09:01:52	38.20	38.25	38.25	+1.15	1	108
09:01:50	38.20	38.25	38.20	+1.10	1	107
09:01:50	38.20	38.25	38.20	+1.10	1	106
09:01:50	38.15	38.25	38.25	+1.15	1	105
09:01:50	38.20	38.25	38.20	+1.10	1	104
09:01:47	38.20	38.30	38.20	+1.10	2	103
09:01:47	38.20	38.30	38.30	+1.20	1	101
09:01:43	38.10	38.15	38.15	+1.05	1	100
09:01:43	38.15	38.30	38.15	+1.05	1	99
09:01:42	38.10	38.25	38.30	+1.20	1	98
09:01:42	38.10	38.25	38.25	+1.15	2	97
09:01:41	38.25	38.30	38.25	+1.15	2	95
09:01:41	38.05	38.20	38.20	+1.10	2	93
09:01:41	38.05	38.20	38.20	+1.10	1	91
09:01:39	38.00	38.15	38.15	+1.05	1	90
09:01:34	38.05	38.20	38.20	+1.10	1	89
09:01:33	38.00	38.20	38.20	+1.10	5	88
09:01:33	38.00	38.15	38.20	+1.10	1	83
09:01:33	38.00	38.15	38.15	+1.05	2	82
09:01:32	38.10	38.20	38.10	+1.00	1	80
09:01:31	38.15	38.20	38.20	+1.10	1	79
09:01:30	38.15	38.20	38.20	+1.10	1	78
09:01:30	38.20	38.30	38.20	+1.10	2	77
09:01:26	38.10	38.20	38.20	+1.10	1	75
09:01:25	38.05	38.20	38.20	+1.10	2	74
09:01:24	38.10	38.20	38.10	+1.00	1	72
09:01:23	38.05	38.15	38.15	+1.05	2	71
09:01:23	38.05	38.15	38.15	+1.05	1	69
09:01:23	38.05	38.15	38.15	+1.05	1	68
09:01:22	38.05	38.15	38.15	+1.05	1	67
09:01:20	38.05	38.15	38.15	+1.05	1	66
09:01:20	38.05	38.10	38.10	+1.00	3	65
09:01:20	38.05	38.10	38.10	+1.00	8	62
09:01:19	38.00	38.10	38.10	+1.00	2	54
09:01:18	37.95	38.10	37.95	+0.85	1	52
09:01:17	37.95	38.00	38.10	+1.00	1	51
09:01:17	37.95	38.00	38.00	+0.90	2	50
09:01:17	37.80	37.95	37.95	+0.85	2	48
09:01:13	37.75	37.90	37.90	+0.80	1	46
09:01:10	37.80	37.90	37.80	+0.70	1	45
09:01:09	37.80	37.85	37.85	+0.75	1	44
09:01:08	37.80	37.85	37.85	+0.75	1	43
09:01:03	37.80	37.85	37.85	+0.75	1	42
09:01:00	37.80	37.85	37.85	+0.75	1	41
09:00:55	37.90	37.95	37.90	+0.80	1	40
09:00:53	37.80	37.90	37.90	+0.80	1	39
09:00:49	37.80	37.90	37.90	+0.80	1	38
09:00:48	37.80	37.90	37.90	+0.80	1	37
09:00:33	37.65	37.80	37.80	+0.70	3	36
09:00:06	--	--	37.60	+0.50	33	33

　

其他人也逛...

Apple iPhone 17 Pro Max (256G)

App Store Card $ 1000 - 數位序號

萬家福/樂家康5075元好禮即享券(餘額型)

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

PChome 購物儲值50,000元

萬家福10000元通用電子票券_電子憑證

Google Pixel 11 Pro XL 16G/512G

Google Pixel 11 Pro 16G/512G

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

Apple iPhone 17 Pro (256G)

華元餅乾派對箱504g/箱(48小包入)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

羅技 MX Master 4 無線滑鼠

00881調整除息月份　貼近台積電...

光利息就比軍費還貴　美國債破4...

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

‧【台股盤後】收漲214點　記憶體...
‧【台股盤中】台股翻黑下跌逾200...
‧美債殖利率飆升　財政部加碼長...

加密貨幣

比特幣BTC	71599.42	6,919.37	10.70%
以太幣ETH	2277.73	361.30	18.85%
瑞波幣XRP	1.15	0.15	14.84%
比特幣現金BCH	217.33	13.87	6.82%
萊特幣LTC	47.48	3.16	7.13%
卡達幣ADA	0.189729	0.02	8.87%
波場幣TRX	0.334487	0.00	0.56%
恆星幣XLM	0.175668	0.02	13.53%

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。