最新[公告] 中電:公告本公司法人董事之法人代表人吳銘雄逝世改派熱門[公告] 合騏*:公告本公司股票面額由「新台幣10元」變更為「新台幣2.5元」

更新報價

安　碁 (6174) 電子零組件業上櫃

40.95 ▲+3.70 +9.93% 1.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.70	3,512	40.95	352	－－	－－	36.70	40.95	34.35	37.25

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	40.95	--	40.95	+3.70	4	3512
13:30:00	40.95	--	40.95	+3.70	46	3508
13:24:44	市價	--	40.95	+3.70	1	3462
13:24:35	市價	--	40.95	+3.70	1	3461
13:24:04	市價	--	40.95	+3.70	1	3460
13:24:04	市價	--	40.95	+3.70	1	3459
13:23:56	市價	--	40.95	+3.70	5	3458
13:23:10	市價	--	40.95	+3.70	1	3453
13:22:38	市價	--	40.95	+3.70	1	3452
13:22:31	市價	--	40.95	+3.70	34	3451
13:21:50	市價	--	40.95	+3.70	1	3417
13:21:42	市價	--	40.95	+3.70	2	3416
13:21:25	市價	--	40.95	+3.70	1	3414
13:21:07	市價	--	40.95	+3.70	5	3413
13:21:06	市價	--	40.95	+3.70	1	3408
13:21:05	市價	--	40.95	+3.70	1	3407
13:20:55	市價	--	40.95	+3.70	1	3406
13:20:31	市價	--	40.95	+3.70	1	3405
13:20:22	市價	--	40.95	+3.70	3	3404
13:20:12	市價	--	40.95	+3.70	1	3401
13:20:08	市價	--	40.95	+3.70	3	3400
13:20:08	市價	--	40.95	+3.70	3	3397
13:20:07	市價	--	40.95	+3.70	1	3394
13:20:03	市價	--	40.95	+3.70	15	3393
13:20:01	市價	--	40.95	+3.70	1	3378
13:19:51	市價	--	40.95	+3.70	1	3377
13:19:51	市價	--	40.95	+3.70	1	3376
13:19:45	市價	--	40.95	+3.70	4	3375
13:19:28	市價	--	40.95	+3.70	4	3371
13:19:24	市價	--	40.95	+3.70	1	3367
13:19:23	市價	--	40.95	+3.70	10	3366
13:19:16	市價	--	40.95	+3.70	1	3356
13:19:15	市價	--	40.95	+3.70	1	3355
13:19:03	市價	--	40.95	+3.70	1	3354
13:18:54	市價	--	40.95	+3.70	2	3353
13:18:52	市價	--	40.95	+3.70	1	3351
13:18:52	市價	--	40.95	+3.70	2	3350
13:18:44	市價	--	40.95	+3.70	1	3348
13:18:37	市價	--	40.95	+3.70	5	3347
13:18:37	市價	--	40.95	+3.70	2	3342
13:18:22	市價	--	40.95	+3.70	3	3340
13:18:21	市價	--	40.95	+3.70	1	3337
13:18:17	市價	--	40.95	+3.70	13	3336
13:18:16	市價	--	40.95	+3.70	1	3323
13:18:14	市價	--	40.95	+3.70	1	3322
13:18:12	市價	--	40.95	+3.70	1	3321
13:18:11	市價	--	40.95	+3.70	3	3320
13:18:11	市價	--	40.95	+3.70	8	3317
13:18:09	市價	--	40.95	+3.70	1	3309
13:18:09	市價	--	40.95	+3.70	7	3308
13:18:09	市價	--	40.95	+3.70	40	3301
13:18:07	市價	--	40.95	+3.70	2	3261
13:18:07	市價	--	40.95	+3.70	1	3259
13:18:07	市價	--	40.95	+3.70	2	3258
13:18:06	市價	--	40.95	+3.70	2	3256
13:18:06	市價	--	40.95	+3.70	1	3254
13:18:06	40.90	40.95	40.95	+3.70	62	3253
13:18:05	40.90	40.95	40.95	+3.70	1	3191
13:18:03	40.90	40.95	40.95	+3.70	2	3190
13:17:58	40.90	40.95	40.95	+3.70	2	3188
13:17:58	40.90	40.95	40.90	+3.65	2	3186
13:17:57	40.85	40.90	40.90	+3.65	1	3184
13:17:57	40.85	40.90	40.90	+3.65	1	3183
13:17:56	40.85	40.90	40.90	+3.65	2	3182
13:17:56	40.85	40.90	40.90	+3.65	1	3180
13:17:56	40.85	40.90	40.90	+3.65	1	3179
13:17:56	40.85	40.90	40.90	+3.65	1	3178
13:17:53	40.85	40.90	40.90	+3.65	1	3177
13:17:50	40.90	40.95	40.90	+3.65	2	3176
13:17:49	40.90	40.95	40.95	+3.70	1	3174
13:17:49	40.90	40.95	40.95	+3.70	1	3173
13:17:47	40.90	40.95	40.95	+3.70	2	3172
13:17:47	40.90	40.95	40.90	+3.65	1	3170
13:17:46	40.90	40.95	40.95	+3.70	5	3169
13:17:42	40.85	40.90	40.90	+3.65	1	3164
13:17:42	40.85	40.90	40.85	+3.60	2	3163
13:17:40	40.85	40.90	40.90	+3.65	1	3161
13:17:39	40.85	40.95	40.95	+3.70	1	3160
13:17:37	40.85	40.95	40.95	+3.70	1	3159
13:17:37	40.90	40.95	40.90	+3.65	1	3158
13:17:37	40.90	40.95	40.95	+3.70	1	3157
13:17:36	40.85	40.90	40.90	+3.65	1	3156
13:17:36	40.90	40.95	40.90	+3.65	3	3155
13:17:36	40.90	40.95	40.95	+3.70	1	3152
13:17:35	40.85	40.90	40.95	+3.70	4	3151
13:17:35	40.85	40.90	40.90	+3.65	1	3147
13:17:34	40.85	40.90	40.90	+3.65	1	3146
13:17:34	40.85	40.90	40.90	+3.65	1	3145
13:17:32	40.85	40.90	40.90	+3.65	1	3144
13:17:31	40.85	40.90	40.90	+3.65	1	3143
13:17:31	40.85	40.90	40.90	+3.65	1	3142
13:17:31	40.85	40.90	40.90	+3.65	1	3141
13:17:30	40.90	40.95	40.90	+3.65	4	3140
13:17:29	40.90	40.95	40.95	+3.70	1	3136
13:17:28	40.90	40.95	40.95	+3.70	5	3135
13:17:28	40.90	40.95	40.95	+3.70	37	3130
13:17:28	40.90	40.95	40.95	+3.70	2	3093
13:17:27	40.90	40.95	40.90	+3.65	1	3091
13:17:25	40.90	40.95	40.95	+3.70	1	3090
13:17:25	40.90	40.95	40.95	+3.70	2	3089
13:17:23	40.90	40.95	40.95	+3.70	1	3087
13:17:22	40.85	40.90	40.95	+3.70	1	3086
13:17:22	40.85	40.90	40.90	+3.65	1	3085
13:17:22	40.90	40.95	40.90	+3.65	2	3084
13:17:20	40.85	40.90	40.90	+3.65	1	3082
13:17:19	40.85	40.90	40.90	+3.65	1	3081
13:17:17	40.85	40.95	40.95	+3.70	1	3080
13:17:17	40.85	40.90	40.90	+3.65	1	3079
13:17:15	40.85	40.95	40.95	+3.70	1	3078
13:17:15	40.90	40.95	40.90	+3.65	1	3077
13:17:14	40.90	40.95	40.95	+3.70	1	3076
13:17:14	40.90	40.95	40.95	+3.70	1	3075
13:17:14	40.90	40.95	40.95	+3.70	1	3074
13:17:14	40.90	40.95	40.95	+3.70	1	3073
13:17:13	40.90	40.95	40.95	+3.70	13	3072
13:17:13	40.85	40.95	40.95	+3.70	1	3059
13:17:12	40.75	40.90	40.90	+3.65	8	3058
13:17:12	40.75	40.90	40.90	+3.65	1	3050
13:17:12	40.75	40.90	40.90	+3.65	1	3049
13:17:11	40.75	40.90	40.90	+3.65	1	3048
13:17:10	40.75	40.85	40.85	+3.60	1	3047
13:17:09	40.70	40.85	40.85	+3.60	1	3046
13:17:09	40.70	40.90	40.70	+3.45	1	3045
13:17:06	40.75	40.95	40.95	+3.70	1	3044
13:17:06	40.70	40.90	40.90	+3.65	1	3043
13:17:06	40.70	40.90	40.95	+3.70	1	3042
13:17:06	40.70	40.90	40.90	+3.65	1	3041
13:17:06	40.70	40.90	40.95	+3.70	8	3040
13:17:06	40.70	40.90	40.90	+3.65	1	3032
13:17:05	40.70	40.95	40.95	+3.70	5	3031
13:17:05	40.70	40.90	40.90	+3.65	1	3026
13:17:05	40.70	40.95	40.95	+3.70	2	3025
13:17:05	40.70	40.95	40.95	+3.70	5	3023
13:17:05	40.70	40.90	40.90	+3.65	7	3018
13:17:05	40.70	40.90	40.90	+3.65	5	3011
13:17:04	40.45	40.90	40.90	+3.65	1	3006
13:17:04	40.45	40.90	40.90	+3.65	5	3005
13:17:04	40.45	40.90	40.90	+3.65	2	3000
13:17:04	40.45	40.50	40.50	+3.25	1	2998
13:17:04	40.50	40.90	40.50	+3.25	1	2997
13:17:04	40.50	40.85	40.90	+3.65	2	2996
13:17:04	40.50	40.85	40.85	+3.60	3	2994
13:17:04	40.50	40.60	40.60	+3.35	1	2991
13:17:03	40.50	40.55	40.55	+3.30	2	2990
13:17:03	40.50	40.80	40.80	+3.55	1	2988
13:17:03	40.50	40.80	40.80	+3.55	2	2987
13:17:03	40.50	40.70	40.80	+3.55	2	2985
13:17:03	40.50	40.70	40.75	+3.50	1	2983
13:17:03	40.50	40.70	40.70	+3.45	2	2982
13:17:02	40.50	40.60	40.60	+3.35	6	2980
13:17:02	40.50	40.60	40.60	+3.35	5	2974
13:17:02	40.40	40.60	40.60	+3.35	2	2969
13:17:01	40.40	40.60	40.60	+3.35	1	2967
13:16:59	40.40	40.50	40.50	+3.25	2	2966
13:16:59	40.40	40.50	40.50	+3.25	2	2964
13:16:58	40.40	40.50	40.60	+3.35	8	2962
13:16:58	40.40	40.50	40.50	+3.25	12	2954
13:16:58	40.40	40.45	40.45	+3.20	1	2942
13:16:56	40.35	40.45	40.35	+3.10	1	2941
13:16:55	40.30	40.40	40.45	+3.20	6	2940
13:16:55	40.30	40.40	40.40	+3.15	4	2934
13:16:55	40.30	40.35	40.40	+3.15	2	2930
13:16:55	40.30	40.35	40.35	+3.10	2	2928
13:16:54	40.30	40.35	40.35	+3.10	1	2926
13:16:53	40.30	40.40	40.30	+3.05	3	2925
13:16:51	40.30	40.35	40.40	+3.15	2	2922
13:16:51	40.30	40.35	40.35	+3.10	1	2920
13:16:49	40.25	40.35	40.25	+3.00	1	2919
13:16:47	40.30	40.40	40.30	+3.05	4	2918
13:16:46	40.30	40.40	40.40	+3.15	1	2914
13:16:45	40.35	40.40	40.35	+3.10	1	2913
13:16:45	40.40	40.45	40.40	+3.15	26	2912
13:16:45	40.40	40.45	40.40	+3.15	2	2886
13:16:44	40.35	40.40	40.40	+3.15	3	2884
13:16:42	40.30	40.40	40.40	+3.15	1	2881
13:16:39	40.35	40.45	40.35	+3.10	3	2880
13:16:37	40.35	40.45	40.45	+3.20	1	2877
13:16:34	40.35	40.50	40.50	+3.25	1	2876
13:16:31	40.30	40.35	40.50	+3.25	7	2875
13:16:31	40.30	40.35	40.35	+3.10	3	2868
13:16:31	40.30	40.35	40.35	+3.10	1	2865
13:16:29	40.25	40.45	40.45	+3.20	1	2864
13:16:28	40.25	40.40	40.40	+3.15	3	2863
13:16:28	40.25	40.40	40.25	+3.00	1	2860
13:16:28	40.25	40.40	40.40	+3.15	1	2859
13:16:24	40.20	40.25	40.40	+3.15	1	2858
13:16:24	40.20	40.25	40.35	+3.10	1	2857
13:16:24	40.20	40.25	40.30	+3.05	3	2856
13:16:24	40.20	40.25	40.25	+3.00	5	2853
13:16:21	40.20	40.25	40.25	+3.00	1	2848
13:16:21	40.20	40.25	40.20	+2.95	1	2847
13:16:14	40.20	40.25	40.20	+2.95	1	2846
13:16:14	40.20	40.25	40.20	+2.95	1	2845
13:16:13	40.20	40.25	40.25	+3.00	1	2844
13:16:13	40.20	40.25	40.25	+3.00	1	2843
13:16:12	40.20	40.25	40.25	+3.00	2	2842
13:16:11	40.20	40.25	40.25	+3.00	1	2840
13:16:07	40.20	40.25	40.25	+3.00	1	2839
13:16:05	40.20	40.25	40.20	+2.95	1	2838
13:16:04	40.20	40.25	40.20	+2.95	2	2837
13:15:59	40.20	40.25	40.20	+2.95	1	2835
13:15:58	40.05	40.20	40.20	+2.95	2	2834
13:15:58	40.05	40.20	40.20	+2.95	1	2832
13:15:58	40.05	40.20	40.20	+2.95	1	2831
13:15:56	40.05	40.20	40.20	+2.95	1	2830
13:15:53	40.20	40.25	40.20	+2.95	1	2829
13:15:50	40.05	40.20	40.20	+2.95	1	2828
13:15:48	40.05	40.20	40.20	+2.95	1	2827
13:15:47	40.05	40.25	40.25	+3.00	1	2826
13:15:46	40.05	40.25	40.25	+3.00	1	2825
13:15:45	40.00	40.25	40.25	+3.00	2	2824
13:15:44	40.05	40.25	40.00	+2.75	2	2822
13:15:44	40.05	40.25	40.05	+2.80	2	2820
13:15:42	40.00	40.05	40.05	+2.80	1	2818
13:15:41	39.95	40.00	40.00	+2.75	26	2817
13:15:40	39.95	40.00	40.00	+2.75	1	2791
13:15:40	39.95	40.00	40.00	+2.75	2	2790
13:15:40	39.95	40.00	40.00	+2.75	4	2788
13:15:40	39.95	40.00	40.00	+2.75	1	2784
13:15:40	39.95	40.00	40.00	+2.75	1	2783
13:15:39	39.95	40.00	40.00	+2.75	1	2782
13:15:39	39.95	40.00	40.00	+2.75	1	2781
13:15:39	39.95	40.00	40.00	+2.75	1	2780
13:15:39	39.95	40.00	40.00	+2.75	1	2779
13:15:38	39.95	40.00	40.00	+2.75	2	2778
13:15:37	39.95	40.00	40.00	+2.75	1	2776
13:15:37	39.95	40.00	40.00	+2.75	1	2775
13:15:37	39.95	40.00	40.00	+2.75	1	2774
13:15:36	39.95	40.00	40.00	+2.75	1	2773
13:15:35	39.95	40.00	40.00	+2.75	1	2772
13:15:35	39.95	40.00	40.00	+2.75	1	2771
13:15:35	39.95	40.00	40.00	+2.75	1	2770
13:15:34	39.95	40.00	40.00	+2.75	1	2769
13:15:33	39.95	40.00	40.00	+2.75	1	2768
13:15:33	39.95	40.00	40.00	+2.75	1	2767
13:15:33	39.95	40.00	40.00	+2.75	1	2766
13:15:32	39.95	40.00	40.00	+2.75	1	2765
13:15:31	39.95	40.00	40.00	+2.75	5	2764
13:15:31	39.95	40.00	40.00	+2.75	5	2759
13:15:30	39.95	40.00	40.00	+2.75	5	2754
13:15:30	39.95	40.00	40.00	+2.75	5	2749
13:15:29	39.95	40.00	40.00	+2.75	5	2744
13:15:29	39.95	40.00	40.00	+2.75	1	2739
13:15:29	39.95	40.00	39.95	+2.70	1	2738
13:15:29	39.95	40.00	40.00	+2.75	1	2737
13:15:29	39.95	40.00	40.00	+2.75	5	2736
13:15:28	39.95	40.00	40.00	+2.75	1	2731
13:15:28	39.95	40.00	39.95	+2.70	1	2730
13:15:28	39.95	40.00	40.00	+2.75	2	2729
13:15:28	39.95	40.00	39.95	+2.70	1	2727
13:15:26	39.90	39.95	39.95	+2.70	1	2726
13:15:26	39.90	39.95	39.95	+2.70	1	2725
13:15:25	39.90	39.95	39.95	+2.70	1	2724
13:15:23	39.90	39.95	39.95	+2.70	1	2723
13:15:21	39.90	39.95	39.90	+2.65	1	2722
13:15:19	39.90	40.00	40.00	+2.75	8	2721
13:15:19	39.90	39.95	40.00	+2.75	2	2713
13:15:19	39.90	39.95	39.95	+2.70	3	2711
13:15:19	39.85	39.90	39.95	+2.70	5	2708
13:15:19	39.85	39.90	39.90	+2.65	3	2703
13:15:17	39.85	39.90	39.90	+2.65	1	2700
13:15:13	39.90	39.95	39.85	+2.60	2	2699
13:15:13	39.90	39.95	39.90	+2.65	3	2697
13:15:12	39.90	39.95	39.95	+2.70	1	2694
13:15:11	39.85	39.95	39.85	+2.60	1	2693
13:15:10	39.85	39.95	39.95	+2.70	1	2692
13:15:06	39.85	39.90	39.90	+2.65	1	2691
13:15:03	39.80	39.85	39.85	+2.60	1	2690
13:14:59	39.80	39.85	39.90	+2.65	1	2689
13:14:59	39.80	39.85	39.85	+2.60	1	2688
13:14:56	39.80	39.85	39.85	+2.60	1	2687
13:14:55	39.80	39.85	39.80	+2.55	1	2686
13:14:53	39.75	39.80	39.80	+2.55	1	2685
13:14:53	39.75	39.80	39.80	+2.55	1	2684
13:14:53	39.75	39.80	39.80	+2.55	1	2683
13:14:53	39.75	39.80	39.80	+2.55	1	2682
13:14:50	39.75	39.80	39.80	+2.55	1	2681
13:14:49	39.75	39.80	39.80	+2.55	2	2680
13:14:48	39.70	39.80	39.80	+2.55	1	2678
13:14:48	39.70	39.75	39.80	+2.55	1	2677
13:14:48	39.70	39.75	39.75	+2.50	1	2676
13:14:47	39.70	39.80	39.80	+2.55	1	2675
13:14:45	39.70	39.80	39.80	+2.55	1	2674
13:14:45	39.75	39.80	39.75	+2.50	1	2673
13:14:45	39.75	39.80	39.80	+2.55	3	2672
13:14:40	39.75	39.80	39.80	+2.55	2	2669
13:14:40	39.75	39.80	39.80	+2.55	3	2667
13:14:39	39.75	39.80	39.80	+2.55	1	2664
13:14:38	39.70	39.80	39.80	+2.55	2	2663
13:14:38	39.70	39.80	39.80	+2.55	1	2661
13:14:38	39.60	39.80	39.80	+2.55	1	2660
13:14:34	39.60	39.80	39.80	+2.55	1	2659
13:14:34	39.60	39.80	39.80	+2.55	1	2658
13:14:34	39.60	39.80	39.80	+2.55	1	2657
13:14:34	39.60	39.80	39.80	+2.55	1	2656
13:14:34	39.60	39.75	39.75	+2.50	1	2655
13:14:33	39.60	39.75	39.75	+2.50	1	2654
13:14:33	39.60	39.75	39.75	+2.50	1	2653
13:14:32	39.60	39.75	39.75	+2.50	1	2652
13:14:31	39.60	39.75	39.60	+2.35	1	2651
13:14:30	39.60	39.75	39.75	+2.50	1	2650
13:14:29	39.60	39.75	39.75	+2.50	1	2649
13:14:27	39.60	39.75	39.75	+2.50	2	2648
13:14:26	39.50	39.75	39.75	+2.50	1	2646
13:14:26	39.50	39.60	39.60	+2.35	2	2645
13:14:24	39.50	39.60	39.60	+2.35	1	2643
13:14:24	39.50	39.60	39.60	+2.35	1	2642
13:14:23	39.50	39.60	39.60	+2.35	2	2641
13:14:21	39.50	39.55	39.60	+2.35	2	2639
13:14:21	39.50	39.55	39.55	+2.30	2	2637
13:14:20	39.45	39.60	39.60	+2.35	1	2635
13:14:19	39.50	39.60	39.45	+2.20	1	2634
13:14:19	39.50	39.60	39.50	+2.25	1	2633
13:14:18	39.50	39.55	39.55	+2.30	2	2632
13:14:18	39.45	39.50	39.50	+2.25	17	2630
13:14:17	39.45	39.50	39.50	+2.25	1	2613
13:14:17	39.45	39.50	39.45	+2.20	2	2612
13:14:17	39.45	39.50	39.50	+2.25	1	2610
13:14:14	39.45	39.50	39.45	+2.20	1	2609
13:14:08	39.35	39.45	39.45	+2.20	3	2608
13:14:07	39.35	39.45	39.45	+2.20	1	2605
13:14:04	39.30	39.45	39.45	+2.20	1	2604
13:14:01	39.40	39.45	39.40	+2.15	2	2603
13:13:57	39.30	39.50	39.30	+2.05	2	2601
13:13:56	39.30	39.40	39.40	+2.15	1	2599
13:13:56	39.30	39.40	39.40	+2.15	1	2598
13:13:56	39.30	39.40	39.40	+2.15	1	2597
13:13:56	39.30	39.40	39.40	+2.15	1	2596
13:13:54	39.30	39.40	39.30	+2.05	1	2595
13:13:53	39.25	39.30	39.30	+2.05	13	2594
13:13:53	39.25	39.30	39.30	+2.05	1	2581
13:13:52	39.25	39.30	39.25	+2.00	1	2580
13:13:46	39.05	39.25	39.25	+2.00	1	2579
13:13:44	39.00	39.20	39.25	+2.00	1	2578
13:13:44	39.00	39.20	39.20	+1.95	1	2577
13:13:41	39.00	39.25	39.25	+2.00	1	2576
13:13:41	39.05	39.25	39.05	+1.80	1	2575
13:13:40	39.05	39.20	39.20	+1.95	1	2574
13:13:40	39.00	39.20	39.20	+1.95	5	2573
13:13:40	39.00	39.20	39.20	+1.95	1	2568
13:13:40	39.00	39.20	39.20	+1.95	1	2567
13:13:40	39.00	39.20	39.20	+1.95	1	2566
13:13:40	39.00	39.05	39.05	+1.80	1	2565
13:13:39	38.95	39.00	39.00	+1.75	26	2564
13:13:39	38.95	39.00	39.00	+1.75	16	2538
13:13:35	38.95	39.00	38.95	+1.70	1	2522
13:13:30	38.95	39.00	38.95	+1.70	1	2521
13:13:23	38.90	38.95	38.95	+1.70	1	2520
13:13:21	38.90	38.95	38.95	+1.70	1	2519
13:13:19	38.95	39.00	38.95	+1.70	1	2518
13:13:17	38.95	39.00	38.95	+1.70	1	2517
13:13:16	38.85	38.95	38.95	+1.70	1	2516
13:13:15	38.85	38.95	38.95	+1.70	1	2515
13:13:14	38.90	38.95	38.90	+1.65	1	2514
13:13:14	38.85	38.95	38.95	+1.70	3	2513
13:13:14	38.90	38.95	38.90	+1.65	1	2510
13:13:11	38.85	38.95	38.95	+1.70	1	2509
13:13:01	38.90	39.00	38.90	+1.65	1	2508
13:12:57	38.85	38.95	38.85	+1.60	3	2507
13:12:57	38.90	39.00	38.90	+1.65	15	2504
13:12:52	38.95	39.00	38.95	+1.70	1	2489
13:12:44	38.95	39.00	38.95	+1.70	1	2488
13:12:42	38.95	39.00	38.95	+1.70	1	2487
13:12:41	38.90	38.95	38.95	+1.70	9	2486
13:12:40	38.90	38.95	38.95	+1.70	1	2477
13:12:36	38.90	38.95	38.95	+1.70	1	2476
13:12:32	38.90	38.95	38.90	+1.65	1	2475
13:12:25	38.85	38.90	38.90	+1.65	1	2474
13:12:25	38.85	38.90	38.90	+1.65	1	2473
13:12:23	38.85	38.90	38.90	+1.65	1	2472
13:12:21	38.85	38.90	38.90	+1.65	1	2471
13:12:13	38.85	38.90	38.90	+1.65	1	2470
13:12:03	38.85	38.90	38.85	+1.60	1	2469
13:12:02	38.85	38.90	38.90	+1.65	2	2468
13:11:52	38.90	38.95	38.90	+1.65	1	2466
13:11:52	38.90	38.95	38.90	+1.65	1	2465
13:11:48	38.90	38.95	38.90	+1.65	1	2464
13:11:41	38.85	38.95	38.95	+1.70	2	2463
13:11:39	38.85	38.90	38.90	+1.65	1	2461
13:11:37	38.85	38.90	38.90	+1.65	1	2460
13:11:30	38.85	38.95	38.95	+1.70	1	2459
13:11:29	38.85	38.95	38.85	+1.60	1	2458
13:11:28	38.85	38.90	38.90	+1.65	3	2457
13:11:28	38.80	38.85	38.90	+1.65	4	2454
13:11:28	38.80	38.85	38.85	+1.60	6	2450
13:11:28	38.80	38.85	38.80	+1.55	1	2444
13:11:27	38.80	38.85	38.85	+1.60	1	2443
13:11:26	38.80	38.85	38.85	+1.60	1	2442
13:11:25	38.80	38.85	38.85	+1.60	2	2441
13:11:25	38.80	38.85	38.85	+1.60	1	2439
13:11:23	38.75	38.80	38.85	+1.60	1	2438
13:11:23	38.75	38.80	38.80	+1.55	2	2437
13:11:20	38.75	38.85	38.85	+1.60	1	2435
13:11:19	38.75	38.80	38.85	+1.60	2	2434
13:11:19	38.75	38.80	38.80	+1.55	1	2432
13:11:15	38.75	38.85	38.85	+1.60	1	2431
13:11:14	38.75	38.80	38.80	+1.55	1	2430
13:11:11	38.60	38.85	38.85	+1.60	1	2429
13:11:08	38.50	38.85	38.90	+1.65	1	2428
13:11:08	38.50	38.85	38.85	+1.60	2	2427
13:11:08	38.50	38.80	38.80	+1.55	2	2425
13:11:08	38.50	38.80	38.80	+1.55	1	2423
13:11:08	38.50	38.75	38.75	+1.50	3	2422
13:11:08	38.50	38.70	38.70	+1.45	5	2419
13:11:08	38.50	38.70	38.70	+1.45	6	2414
13:11:08	38.65	38.70	38.65	+1.40	1	2408
13:11:08	38.50	38.65	38.65	+1.40	3	2407
13:11:08	38.50	38.60	38.60	+1.35	1	2404
13:11:06	38.10	38.50	38.60	+1.35	4	2403
13:11:06	38.10	38.50	38.55	+1.30	2	2399
13:11:06	38.10	38.50	38.50	+1.25	4	2397
13:11:04	38.10	38.45	38.50	+1.25	2	2393
13:11:04	38.10	38.45	38.45	+1.20	2	2391
13:10:59	38.10	38.45	38.45	+1.20	2	2389
13:10:57	38.10	38.45	38.45	+1.20	1	2387
13:10:50	38.40	38.45	38.40	+1.15	1	2386
13:10:50	38.40	38.45	38.40	+1.15	1	2385
13:10:37	38.05	38.15	38.40	+1.15	2	2384
13:10:37	38.05	38.15	38.35	+1.10	2	2382
13:10:37	38.05	38.15	38.25	+1.00	3	2380
13:10:37	38.05	38.15	38.15	+0.90	3	2377
13:10:37	38.10	38.15	38.10	+0.85	1	2374
13:09:42	38.10	38.25	38.10	+0.85	1	2373
13:09:32	38.10	38.15	38.15	+0.90	1	2372
13:09:10	38.05	38.10	38.10	+0.85	10	2371
13:08:30	38.05	38.10	38.10	+0.85	1	2361
13:08:25	38.05	38.10	38.05	+0.80	1	2360
13:06:29	38.05	38.20	38.05	+0.80	1	2359
13:04:24	37.95	38.00	38.00	+0.75	5	2358
13:04:23	37.95	38.00	38.00	+0.75	1	2353
13:04:22	37.95	38.00	38.00	+0.75	1	2352
13:04:22	37.95	38.00	38.00	+0.75	1	2351
13:04:08	37.95	38.00	38.00	+0.75	1	2350
13:03:56	37.95	38.00	37.95	+0.70	1	2349
13:03:50	37.95	38.00	37.95	+0.70	1	2348
13:03:44	37.95	38.00	37.95	+0.70	1	2347
13:02:52	37.95	38.00	37.95	+0.70	2	2346
13:00:09	37.95	38.00	38.00	+0.75	1	2344
12:59:52	37.95	38.00	37.95	+0.70	1	2343
12:59:25	37.95	38.00	37.95	+0.70	1	2342
12:58:04	37.95	38.00	37.95	+0.70	1	2341
12:56:57	37.95	38.00	37.95	+0.70	1	2340
12:55:27	37.90	37.95	37.95	+0.70	1	2339
12:55:27	37.90	37.95	37.95	+0.70	5	2338
12:54:24	37.80	37.85	37.85	+0.60	1	2333
12:53:46	37.80	37.95	37.80	+0.55	1	2332
12:53:46	37.75	37.80	37.80	+0.55	2	2331
12:53:46	37.75	37.80	37.80	+0.55	2	2329
12:53:39	37.80	38.00	37.80	+0.55	4	2327
12:53:10	38.00	38.05	38.00	+0.75	3	2323
12:53:10	38.00	38.05	38.00	+0.75	2	2320
12:53:05	38.00	38.10	38.00	+0.75	1	2318
12:52:52	38.10	38.15	38.00	+0.75	1	2317
12:52:52	38.10	38.15	38.05	+0.80	2	2316
12:52:52	38.10	38.15	38.10	+0.85	3	2314
12:52:50	38.10	38.15	38.15	+0.90	2	2311
12:52:43	38.10	38.15	38.15	+0.90	1	2309
12:51:43	38.10	38.25	38.25	+1.00	1	2308
12:50:19	38.20	38.30	38.30	+1.05	1	2307
12:49:35	38.30	38.35	38.30	+1.05	2	2306
12:49:22	38.35	38.40	38.35	+1.10	2	2304
12:48:31	38.35	38.45	38.45	+1.20	1	2302
12:48:15	38.40	38.45	38.40	+1.15	1	2301
12:47:49	38.40	38.45	38.40	+1.15	1	2300
12:47:25	38.35	38.40	38.40	+1.15	2	2299
12:46:16	38.40	38.45	38.40	+1.15	2	2297
12:46:01	38.40	38.45	38.45	+1.20	2	2295
12:45:12	38.40	38.50	38.40	+1.15	1	2293
12:44:27	38.35	38.40	38.40	+1.15	1	2292
12:44:01	38.40	38.55	38.40	+1.15	1	2291
12:43:31	38.40	38.45	38.45	+1.20	2	2290
12:43:26	38.40	38.45	38.45	+1.20	1	2288
12:43:11	38.40	38.45	38.45	+1.20	1	2287
12:43:11	38.40	38.45	38.45	+1.20	1	2286
12:42:51	38.35	38.45	38.45	+1.20	2	2285
12:42:39	38.35	38.45	38.45	+1.20	1	2283
12:42:14	38.35	38.50	38.50	+1.25	1	2282
12:42:03	38.35	38.50	38.50	+1.25	2	2281
12:41:02	38.40	38.50	38.50	+1.25	2	2279
12:40:53	38.40	38.50	38.50	+1.25	1	2277
12:40:39	38.40	38.50	38.50	+1.25	1	2276
12:39:49	38.30	38.50	38.50	+1.25	3	2275
12:39:32	38.40	38.50	38.40	+1.15	1	2272
12:38:50	38.50	38.55	38.50	+1.25	1	2271
12:38:46	38.50	38.55	38.50	+1.25	1	2270
12:38:46	38.55	38.60	38.55	+1.30	8	2269
12:38:40	38.55	38.60	38.60	+1.35	1	2261
12:38:26	38.55	38.60	38.65	+1.40	2	2260
12:38:26	38.55	38.60	38.60	+1.35	1	2258
12:38:23	38.55	38.60	38.55	+1.30	1	2257
12:38:23	38.55	38.60	38.55	+1.30	2	2256
12:38:23	38.60	38.65	38.60	+1.35	6	2254
12:38:16	38.60	38.65	38.65	+1.40	1	2248
12:38:14	38.60	38.65	38.65	+1.40	1	2247
12:38:13	38.55	38.60	38.60	+1.35	1	2246
12:38:11	38.55	38.60	38.60	+1.35	1	2245
12:38:11	38.55	38.60	38.60	+1.35	1	2244
12:38:11	38.55	38.65	38.65	+1.40	1	2243
12:38:09	38.55	38.60	38.60	+1.35	1	2242
12:38:08	38.55	38.60	38.60	+1.35	1	2241
12:38:02	38.40	38.50	38.50	+1.25	2	2240
12:37:47	38.35	38.55	38.55	+1.30	1	2238
12:37:39	38.35	38.55	38.55	+1.30	1	2237
12:37:39	38.50	38.55	38.50	+1.25	4	2236
12:37:39	38.55	38.60	38.55	+1.30	5	2232
12:37:31	38.55	38.60	38.60	+1.35	1	2227
12:37:28	38.55	38.60	38.60	+1.35	2	2226
12:37:20	38.50	38.55	38.55	+1.30	1	2224
12:37:16	38.50	38.60	38.50	+1.25	1	2223
12:37:13	38.55	38.60	38.55	+1.30	1	2222
12:37:11	38.45	38.50	38.50	+1.25	1	2221
12:37:11	38.45	38.50	38.50	+1.25	1	2220
12:37:11	38.45	38.50	38.50	+1.25	1	2219
12:37:08	38.40	38.50	38.50	+1.25	1	2218
12:37:06	38.35	38.50	38.50	+1.25	1	2217
12:36:58	38.25	38.35	38.35	+1.10	1	2216
12:36:55	38.20	38.25	38.25	+1.00	11	2215
12:36:49	38.15	38.20	38.20	+0.95	2	2204
12:36:48	38.10	38.15	38.20	+0.95	4	2202
12:36:48	38.10	38.15	38.15	+0.90	2	2198
12:36:46	38.10	38.15	38.15	+0.90	1	2196
12:36:42	38.10	38.15	38.10	+0.85	1	2195
12:36:30	38.05	38.10	38.10	+0.85	1	2194
12:36:26	38.10	38.15	38.10	+0.85	1	2193
12:36:25	38.05	38.10	38.10	+0.85	1	2192
12:36:12	38.00	38.05	38.05	+0.80	1	2191
12:36:11	38.00	38.05	38.05	+0.80	1	2190
12:36:05	38.00	38.05	38.05	+0.80	1	2189
12:36:01	37.95	38.05	38.05	+0.80	3	2188
12:36:00	37.95	38.00	38.00	+0.75	1	2185
12:35:57	37.95	38.00	38.00	+0.75	1	2184
12:35:55	37.95	38.00	38.00	+0.75	1	2183
12:35:52	37.95	38.00	38.00	+0.75	1	2182
12:35:45	37.95	38.00	38.00	+0.75	5	2181
12:35:28	37.85	37.95	37.95	+0.70	1	2176
12:35:28	37.85	37.95	37.95	+0.70	4	2175
12:35:28	37.80	37.90	37.90	+0.65	2	2171
12:35:28	37.80	37.85	37.85	+0.60	3	2169
12:35:28	37.70	37.75	37.80	+0.55	2	2166
12:35:28	37.70	37.75	37.75	+0.50	2	2164
12:35:27	37.70	37.75	37.75	+0.50	2	2162
12:35:25	37.70	37.75	37.75	+0.50	1	2160
12:35:18	37.70	37.75	37.75	+0.50	1	2159
12:34:46	37.70	37.75	37.70	+0.45	1	2158
12:34:09	37.65	37.75	37.75	+0.50	4	2157
12:32:47	37.70	37.75	37.70	+0.45	1	2153
12:32:47	37.70	37.75	37.70	+0.45	1	2152
12:31:45	37.70	37.75	37.75	+0.50	1	2151
12:29:31	37.55	37.65	37.65	+0.40	2	2150
12:29:20	37.50	37.55	37.55	+0.30	2	2148
12:29:20	37.50	37.55	37.55	+0.30	6	2146
12:29:20	37.50	37.55	37.55	+0.30	1	2140
12:29:20	37.50	37.55	37.55	+0.30	1	2139
12:29:13	37.35	37.50	37.50	+0.25	1	2138
12:29:05	37.50	37.55	37.50	+0.25	1	2137
12:29:05	37.50	37.55	37.50	+0.25	1	2136
12:28:50	37.50	37.55	37.50	+0.25	1	2135
12:28:43	37.50	37.55	37.50	+0.25	1	2134
12:28:42	37.50	37.55	37.50	+0.25	1	2133
12:28:42	37.50	37.55	37.50	+0.25	1	2132
12:28:38	37.55	37.65	37.55	+0.30	5	2131
12:28:21	37.60	37.65	37.60	+0.35	1	2126
12:28:21	37.55	37.60	37.60	+0.35	1	2125
12:27:59	37.60	37.65	37.60	+0.35	1	2124
12:27:45	37.60	37.65	37.60	+0.35	3	2123
12:26:58	37.65	37.80	37.65	+0.40	1	2120
12:26:28	37.60	37.80	37.60	+0.35	1	2119
12:24:55	37.60	37.80	37.60	+0.35	1	2118
12:23:49	37.65	37.80	37.65	+0.40	1	2117
12:23:25	37.65	37.80	37.65	+0.40	1	2116
12:23:17	37.70	37.85	37.70	+0.45	2	2115
12:23:09	37.75	37.90	37.75	+0.50	1	2113
12:23:09	37.75	37.90	37.75	+0.50	7	2112
12:23:09	37.80	37.95	37.80	+0.55	1	2105
12:20:57	37.80	37.90	37.80	+0.55	1	2104
12:20:35	37.80	37.95	37.80	+0.55	1	2103
12:18:04	37.80	37.95	37.80	+0.55	1	2102
12:15:59	37.75	37.90	37.75	+0.50	1	2101
12:15:54	37.75	37.90	37.75	+0.50	1	2100
12:15:14	37.80	37.95	37.80	+0.55	10	2099
12:15:14	37.85	37.95	37.85	+0.60	1	2089
12:15:07	37.85	37.95	37.85	+0.60	5	2088
12:15:07	37.90	38.00	37.90	+0.65	1	2083
12:14:50	37.85	38.00	37.85	+0.60	1	2082
12:14:46	37.85	38.00	37.85	+0.60	1	2081
12:14:46	37.85	38.00	37.85	+0.60	1	2080
12:14:38	37.90	38.00	37.90	+0.65	3	2079
12:09:08	37.80	38.00	38.00	+0.75	1	2076
12:08:51	37.80	37.95	38.00	+0.75	1	2075
12:08:51	37.80	37.95	37.95	+0.70	1	2074
12:07:48	37.85	37.95	37.85	+0.60	2	2073
12:04:52	37.85	37.95	37.85	+0.60	1	2071
12:04:49	37.80	37.85	37.85	+0.60	1	2070
12:04:43	37.80	37.85	37.85	+0.60	1	2069
12:03:02	37.75	37.80	37.80	+0.55	1	2068
12:01:13	37.70	37.85	37.70	+0.45	1	2067
11:59:57	37.60	37.90	37.55	+0.30	1	2066
11:59:57	37.60	37.90	37.60	+0.35	1	2065
11:59:51	37.65	37.95	37.65	+0.40	1	2064
11:59:30	37.60	37.70	37.70	+0.45	1	2063
11:59:26	37.30	37.75	37.75	+0.50	2	2062
11:59:26	37.65	37.75	37.30	+0.05	2	2060
11:59:26	37.65	37.75	37.35	+0.10	4	2058
11:59:26	37.65	37.75	37.40	+0.15	2	2054
11:59:26	37.65	37.75	37.45	+0.20	4	2052
11:59:26	37.65	37.75	37.50	+0.25	1	2048
11:59:26	37.65	37.75	37.55	+0.30	1	2047
11:59:26	37.65	37.75	37.65	+0.40	1	2046
11:59:17	37.65	37.70	37.70	+0.45	1	2045
11:59:16	37.95	38.05	37.65	+0.40	1	2044
11:59:16	37.95	38.05	37.70	+0.45	2	2043
11:59:16	37.95	38.05	37.75	+0.50	4	2041
11:59:16	37.95	38.05	37.80	+0.55	3	2037
11:59:16	37.95	38.05	37.85	+0.60	2	2034
11:59:16	37.95	38.05	37.90	+0.65	2	2032
11:59:16	37.95	38.05	37.95	+0.70	1	2030
11:56:00	37.95	38.10	37.90	+0.65	3	2029
11:56:00	37.95	38.10	37.95	+0.70	1	2026
11:55:34	37.95	38.00	38.00	+0.75	1	2025
11:54:01	38.00	38.10	37.95	+0.70	2	2024
11:54:01	38.00	38.10	38.00	+0.75	3	2022
11:52:17	38.00	38.15	38.15	+0.90	2	2019
11:51:29	38.20	38.25	38.20	+0.95	1	2017
11:51:29	38.20	38.25	38.20	+0.95	2	2016
11:51:29	38.20	38.25	38.20	+0.95	1	2014
11:51:29	38.20	38.25	38.20	+0.95	3	2013
11:51:29	38.00	38.20	38.20	+0.95	3	2010
11:51:06	37.95	38.00	38.00	+0.75	1	2007
11:50:07	37.95	38.00	38.00	+0.75	1	2006
11:48:22	38.00	38.10	38.00	+0.75	1	2005
11:48:15	38.00	38.10	38.00	+0.75	1	2004
11:48:04	38.00	38.15	38.00	+0.75	2	2003
11:47:16	38.00	38.20	38.00	+0.75	4	2001
11:46:47	38.00	38.20	38.00	+0.75	7	1997
11:46:36	38.00	38.20	38.00	+0.75	1	1990
11:46:33	38.00	38.25	38.00	+0.75	29	1989
11:46:16	38.05	38.20	38.05	+0.80	1	1960
11:46:06	38.05	38.10	38.05	+0.80	1	1959
11:44:46	38.05	38.15	38.00	+0.75	3	1958
11:44:46	38.05	38.15	38.05	+0.80	2	1955
11:44:19	38.05	38.15	38.05	+0.80	1	1953
11:44:08	38.05	38.15	38.05	+0.80	2	1952
11:43:50	38.10	38.15	38.10	+0.85	3	1950
11:42:12	38.10	38.15	38.10	+0.85	1	1947
11:41:42	38.10	38.15	38.10	+0.85	3	1946
11:41:14	38.15	38.20	38.10	+0.85	1	1943
11:41:14	38.15	38.20	38.15	+0.90	1	1942
11:41:10	38.10	38.15	38.15	+0.90	1	1941
11:40:45	38.10	38.15	38.15	+0.90	1	1940
11:40:38	38.15	38.20	38.15	+0.90	1	1939
11:40:28	38.15	38.20	38.15	+0.90	1	1938
11:39:58	38.10	38.15	38.15	+0.90	1	1937
11:39:53	38.10	38.20	38.20	+0.95	1	1936
11:39:41	38.10	38.25	38.25	+1.00	2	1935
11:38:50	38.05	38.25	38.25	+1.00	1	1933
11:37:32	37.95	38.00	38.00	+0.75	6	1932
11:37:27	37.95	38.00	38.00	+0.75	1	1926
11:37:27	37.95	38.00	38.00	+0.75	1	1925
11:37:27	38.15	38.45	38.00	+0.75	19	1924
11:37:27	38.15	38.45	38.05	+0.80	2	1905
11:37:27	38.15	38.45	38.10	+0.85	4	1903
11:37:27	38.15	38.45	38.15	+0.90	7	1899
11:37:10	38.10	38.15	38.15	+0.90	1	1892
11:37:10	38.10	38.15	38.15	+0.90	3	1891
11:37:10	38.25	38.40	38.15	+0.90	3	1888
11:37:10	38.25	38.40	38.20	+0.95	1	1885
11:37:10	38.25	38.40	38.25	+1.00	2	1884
11:37:04	38.30	38.35	38.30	+1.05	1	1882
11:36:35	38.35	38.45	38.35	+1.10	1	1881
11:36:19	38.40	38.45	38.40	+1.15	1	1880
11:36:00	38.25	38.40	38.40	+1.15	2	1879
11:35:37	38.25	38.30	38.30	+1.05	1	1877
11:34:58	38.45	38.50	38.45	+1.20	1	1876
11:34:51	38.25	38.40	38.50	+1.25	1	1875
11:34:51	38.25	38.40	38.45	+1.20	5	1874
11:34:51	38.25	38.40	38.40	+1.15	4	1869
11:34:51	38.25	38.40	38.40	+1.15	1	1865
11:34:37	38.20	38.35	38.35	+1.10	1	1864
11:34:26	38.20	38.35	38.35	+1.10	1	1863
11:34:25	38.30	38.40	38.30	+1.05	1	1862
11:34:16	38.30	38.40	38.40	+1.15	1	1861
11:34:04	38.35	38.40	38.35	+1.10	2	1860
11:33:34	38.20	38.40	38.40	+1.15	5	1858
11:33:31	38.35	38.40	38.35	+1.10	2	1853
11:33:31	38.40	38.50	38.40	+1.15	4	1851
11:33:30	38.40	38.50	38.40	+1.15	10	1847
11:33:28	38.45	38.50	38.45	+1.20	3	1837
11:33:28	38.50	38.55	38.50	+1.25	12	1834
11:33:27	38.55	38.60	38.55	+1.30	14	1822
11:33:13	38.55	38.60	38.60	+1.35	1	1808
11:33:13	38.55	38.60	38.60	+1.35	1	1807
11:33:13	38.55	38.60	38.60	+1.35	1	1806
11:33:13	38.60	38.70	38.60	+1.35	1	1805
11:33:10	38.60	38.65	38.65	+1.40	1	1804
11:33:08	38.60	38.65	38.65	+1.40	2	1803
11:33:04	38.60	38.65	38.65	+1.40	1	1801
11:33:03	38.60	38.65	38.65	+1.40	1	1800
11:33:03	38.60	38.65	38.65	+1.40	2	1799
11:32:47	38.55	38.65	38.65	+1.40	1	1797
11:32:47	38.55	38.60	38.60	+1.35	1	1796
11:32:47	38.55	38.60	38.60	+1.35	5	1795
11:32:47	38.55	38.60	38.60	+1.35	1	1790
11:32:47	38.55	38.60	38.60	+1.35	1	1789
11:32:35	38.50	38.55	38.55	+1.30	1	1788
11:32:27	38.50	38.55	38.50	+1.25	1	1787
11:32:24	38.55	38.60	38.55	+1.30	1	1786
11:32:23	38.55	38.60	38.60	+1.35	3	1785
11:32:23	38.55	38.60	38.55	+1.30	1	1782
11:32:18	38.60	38.65	38.60	+1.35	1	1781
11:32:18	38.60	38.65	38.60	+1.35	1	1780
11:32:18	38.60	38.65	38.60	+1.35	1	1779
11:32:11	38.50	38.60	38.60	+1.35	3	1778
11:32:06	38.50	38.60	38.50	+1.25	4	1775
11:32:06	38.55	38.65	38.55	+1.30	3	1771
11:32:06	38.55	38.65	38.65	+1.40	1	1768
11:32:01	38.60	38.70	38.60	+1.35	1	1767
11:32:00	38.55	38.60	38.60	+1.35	1	1766
11:32:00	38.55	38.70	38.70	+1.45	1	1765
11:31:59	38.60	38.70	38.60	+1.35	2	1764
11:31:59	38.65	38.70	38.65	+1.40	1	1762
11:31:57	38.65	38.70	38.70	+1.45	1	1761
11:31:52	38.60	38.70	38.70	+1.45	1	1760
11:31:52	38.60	38.70	38.60	+1.35	1	1759
11:31:49	38.55	38.70	38.70	+1.45	2	1758
11:31:45	38.55	38.65	38.70	+1.45	1	1756
11:31:45	38.55	38.65	38.65	+1.40	1	1755
11:31:39	38.60	38.70	38.60	+1.35	1	1754
11:31:39	38.45	38.55	38.70	+1.45	5	1753
11:31:39	38.45	38.55	38.65	+1.40	2	1748
11:31:39	38.45	38.55	38.55	+1.30	1	1746
11:31:35	38.45	38.55	38.65	+1.40	1	1745
11:31:35	38.45	38.55	38.60	+1.35	4	1744
11:31:35	38.45	38.55	38.55	+1.30	3	1740
11:31:32	38.50	38.60	38.50	+1.25	1	1737
11:31:31	38.55	38.60	38.55	+1.30	2	1736
11:31:28	38.45	38.55	38.55	+1.30	1	1734
11:31:17	38.45	38.60	38.60	+1.35	1	1733
11:31:10	38.50	38.60	38.50	+1.25	1	1732
11:31:10	38.50	38.55	38.55	+1.30	5	1731
11:31:10	38.40	38.50	38.50	+1.25	9	1726
11:31:09	38.40	38.45	38.45	+1.20	1	1717
11:31:05	38.45	38.50	38.45	+1.20	1	1716
11:31:05	38.40	38.50	38.40	+1.15	2	1715
11:30:59	38.40	38.50	38.50	+1.25	1	1713
11:30:58	38.40	38.50	38.50	+1.25	1	1712
11:30:56	38.40	38.50	38.50	+1.25	1	1711
11:30:55	38.40	38.50	38.50	+1.25	1	1710
11:30:54	38.40	38.50	38.50	+1.25	1	1709
11:30:53	38.40	38.50	38.50	+1.25	10	1708
11:30:52	38.40	38.50	38.50	+1.25	1	1698
11:30:52	38.45	38.50	38.45	+1.20	1	1697
11:30:44	38.40	38.50	38.50	+1.25	3	1696
11:30:43	38.40	38.50	38.40	+1.15	1	1693
11:30:42	38.40	38.45	38.50	+1.25	1	1692
11:30:42	38.40	38.45	38.45	+1.20	1	1691
11:30:38	38.35	38.40	38.40	+1.15	1	1690
11:30:35	38.35	38.40	38.40	+1.15	1	1689
11:30:35	38.35	38.40	38.35	+1.10	1	1688
11:30:31	38.20	38.35	38.35	+1.10	2	1687
11:30:26	38.25	38.30	38.30	+1.05	1	1685
11:30:23	38.20	38.40	38.40	+1.15	1	1684
11:30:23	38.20	38.40	38.40	+1.15	2	1683
11:30:17	38.40	38.45	38.40	+1.15	3	1681
11:30:07	38.40	38.45	38.40	+1.15	1	1678
11:30:05	38.25	38.40	38.40	+1.15	4	1677
11:30:04	38.25	38.40	38.40	+1.15	1	1673
11:29:59	38.20	38.40	38.40	+1.15	2	1672
11:29:56	38.20	38.40	38.40	+1.15	1	1670
11:29:55	38.20	38.40	38.40	+1.15	1	1669
11:29:54	38.20	38.40	38.40	+1.15	1	1668
11:29:38	38.10	38.40	38.40	+1.15	5	1667
11:29:38	38.05	38.35	38.35	+1.10	6	1662
11:29:38	38.05	38.35	38.35	+1.10	5	1656
11:29:37	38.25	38.35	38.25	+1.00	2	1651
11:29:37	38.25	38.30	38.30	+1.05	5	1649
11:29:37	38.00	38.15	38.25	+1.00	2	1644
11:29:37	38.00	38.15	38.15	+0.90	2	1642
11:29:33	37.95	38.00	38.15	+0.90	3	1640
11:29:33	37.95	38.00	38.00	+0.75	2	1637
11:29:27	37.95	38.00	38.00	+0.75	3	1635
11:29:09	37.95	38.00	38.00	+0.75	1	1632
11:28:57	37.95	38.00	38.00	+0.75	1	1631
11:28:50	38.00	38.15	38.00	+0.75	1	1630
11:28:49	38.00	38.15	38.00	+0.75	1	1629
11:28:42	37.95	38.00	38.00	+0.75	8	1628
11:28:42	38.00	38.15	38.00	+0.75	2	1620
11:28:21	38.00	38.15	38.00	+0.75	4	1618
11:27:51	38.00	38.15	38.00	+0.75	5	1614
11:27:24	38.05	38.15	38.05	+0.80	1	1609
11:26:34	38.05	38.15	38.05	+0.80	1	1608
11:26:17	38.10	38.15	38.10	+0.85	1	1607
11:26:10	38.10	38.15	38.10	+0.85	2	1606
11:25:53	38.10	38.25	38.10	+0.85	2	1604
11:25:53	38.15	38.30	38.15	+0.90	10	1602
11:25:05	38.25	38.35	38.35	+1.10	1	1592
11:25:01	38.20	38.30	38.30	+1.05	1	1591
11:24:57	38.20	38.30	38.30	+1.05	1	1590
11:24:37	38.20	38.30	38.30	+1.05	1	1589
11:23:02	38.20	38.35	38.35	+1.10	1	1588
11:22:10	38.20	38.35	38.35	+1.10	2	1587
11:22:01	38.05	38.30	38.30	+1.05	2	1585
11:21:35	38.00	38.10	38.10	+0.85	3	1583
11:21:14	38.00	38.10	38.00	+0.75	1	1580
11:20:36	38.00	38.10	38.00	+0.75	2	1579
11:20:15	38.00	38.10	38.00	+0.75	15	1577
11:19:27	38.00	38.05	38.05	+0.80	1	1562
11:19:23	38.00	38.05	38.05	+0.80	3	1561
11:19:09	38.00	38.05	38.00	+0.75	3	1558
11:18:20	38.00	38.05	38.05	+0.80	1	1555
11:18:08	38.00	38.05	38.05	+0.80	2	1554
11:18:02	38.05	38.10	38.05	+0.80	1	1552
11:17:40	38.05	38.10	38.05	+0.80	1	1551
11:17:06	38.05	38.15	38.05	+0.80	11	1550
11:16:06	38.20	38.30	38.15	+0.90	2	1539
11:16:06	38.20	38.30	38.20	+0.95	1	1537
11:15:06	38.20	38.40	38.20	+0.95	2	1536
11:14:12	38.15	38.20	38.20	+0.95	1	1534
11:13:57	38.25	38.40	38.20	+0.95	1	1533
11:13:57	38.25	38.40	38.25	+1.00	1	1532
11:12:25	38.20	38.30	38.40	+1.15	1	1531
11:12:25	38.20	38.30	38.35	+1.10	1	1530
11:12:25	38.20	38.30	38.30	+1.05	1	1529
11:11:40	38.25	38.35	38.25	+1.00	1	1528
11:08:40	38.20	38.25	38.25	+1.00	1	1527
11:07:43	38.20	38.25	38.25	+1.00	1	1526
11:04:20	38.15	38.25	38.25	+1.00	1	1525
11:04:20	38.25	38.40	38.25	+1.00	1	1524
11:03:55	38.20	38.40	38.20	+0.95	1	1523
11:01:47	38.25	38.45	38.25	+1.00	3	1522
11:00:33	38.25	38.45	38.25	+1.00	3	1519
10:59:20	38.30	38.45	38.30	+1.05	2	1516
10:59:18	38.20	38.30	38.30	+1.05	3	1514
10:58:18	38.20	38.30	38.30	+1.05	2	1511
10:58:16	38.15	38.20	38.20	+0.95	4	1509
10:57:59	38.15	38.20	38.15	+0.90	1	1505
10:57:56	38.25	38.30	38.20	+0.95	6	1504
10:57:56	38.25	38.30	38.25	+1.00	10	1498
10:57:37	38.30	38.40	38.30	+1.05	6	1488
10:57:32	38.30	38.35	38.30	+1.05	2	1482
10:56:52	38.35	38.45	38.35	+1.10	3	1480
10:56:16	38.35	38.45	38.35	+1.10	5	1477
10:56:12	38.40	38.50	38.40	+1.15	3	1472
10:55:44	38.40	38.50	38.40	+1.15	2	1469
10:55:07	38.40	38.50	38.40	+1.15	1	1467
10:54:00	38.50	38.55	38.40	+1.15	2	1466
10:54:00	38.50	38.55	38.50	+1.25	1	1464
10:53:50	38.40	38.50	38.50	+1.25	1	1463
10:53:06	38.50	38.55	38.50	+1.25	3	1462
10:50:40	38.60	38.80	38.60	+1.35	1	1459
10:48:57	38.60	38.80	38.80	+1.55	1	1458
10:48:05	38.60	38.80	38.80	+1.55	4	1457
10:48:03	38.50	38.70	38.70	+1.45	4	1453
10:48:03	38.45	38.60	38.60	+1.35	1	1449
10:47:48	38.50	38.60	38.50	+1.25	1	1448
10:47:10	38.50	38.60	38.50	+1.25	1	1447
10:45:42	38.45	38.60	38.45	+1.20	1	1446
10:40:59	38.40	38.50	38.40	+1.15	1	1445
10:40:54	38.40	38.50	38.40	+1.15	2	1444
10:40:35	38.45	38.60	38.40	+1.15	4	1442
10:40:35	38.45	38.60	38.45	+1.20	2	1438
10:40:27	38.45	38.60	38.45	+1.20	2	1436
10:40:21	38.45	38.60	38.45	+1.20	1	1434
10:38:26	38.45	38.65	38.45	+1.20	1	1433
10:37:10	38.45	38.65	38.45	+1.20	1	1432
10:36:28	38.50	38.60	38.40	+1.15	1	1431
10:36:28	38.50	38.60	38.45	+1.20	2	1430
10:36:28	38.50	38.60	38.50	+1.25	7	1428
10:35:03	38.55	38.60	38.55	+1.30	2	1421
10:35:03	38.55	38.60	38.55	+1.30	1	1419
10:34:22	38.60	38.65	38.60	+1.35	2	1418
10:34:08	38.65	38.70	38.65	+1.40	1	1416
10:32:50	38.70	38.80	38.70	+1.45	3	1415
10:32:45	38.75	38.80	38.75	+1.50	4	1412
10:32:08	38.75	38.80	38.80	+1.55	1	1408
10:31:55	38.75	38.80	38.80	+1.55	1	1407
10:31:53	38.75	38.80	38.75	+1.50	2	1406
10:29:47	38.70	38.80	38.70	+1.45	2	1404
10:29:45	38.65	38.75	38.75	+1.50	2	1402
10:29:02	38.65	38.75	38.65	+1.40	2	1400
10:26:26	38.70	38.75	38.75	+1.50	1	1398
10:26:24	38.70	38.75	38.75	+1.50	2	1397
10:26:24	38.70	38.75	38.75	+1.50	1	1395
10:26:19	38.55	38.70	38.70	+1.45	1	1394
10:25:55	38.55	38.70	38.70	+1.45	1	1393
10:23:09	38.45	38.70	38.70	+1.45	1	1392
10:22:55	38.50	38.70	38.50	+1.25	1	1391
10:22:52	38.50	38.75	38.50	+1.25	1	1390
10:21:49	38.45	38.50	38.50	+1.25	3	1389
10:21:49	38.45	38.50	38.50	+1.25	2	1386
10:21:34	38.45	38.50	38.50	+1.25	2	1384
10:21:34	38.45	38.50	38.50	+1.25	10	1382
10:21:34	38.40	38.45	38.50	+1.25	9	1372
10:21:34	38.40	38.45	38.45	+1.20	1	1363
10:21:27	38.40	38.45	38.40	+1.15	2	1362
10:21:03	38.40	38.50	38.40	+1.15	2	1360
10:20:59	38.40	38.50	38.40	+1.15	1	1358
10:20:46	38.40	38.50	38.40	+1.15	3	1357
10:20:21	38.60	38.75	38.50	+1.25	17	1354
10:20:21	38.60	38.75	38.55	+1.30	6	1337
10:20:21	38.60	38.75	38.60	+1.35	1	1331
10:20:09	38.75	38.90	38.75	+1.50	1	1330
10:19:58	38.75	38.85	38.75	+1.50	1	1329
10:19:34	38.75	38.90	38.75	+1.50	1	1328
10:18:22	38.75	38.80	38.80	+1.55	1	1327
10:18:19	38.80	38.90	38.80	+1.55	8	1326
10:18:11	38.85	38.90	38.85	+1.60	2	1318
10:17:08	38.85	39.00	39.00	+1.75	1	1316
10:17:04	38.95	39.00	38.95	+1.70	2	1315
10:16:50	38.80	38.95	38.95	+1.70	7	1313
10:16:25	38.70	38.90	38.90	+1.65	2	1306
10:15:54	38.65	38.85	38.85	+1.60	2	1304
10:15:54	38.65	38.80	38.80	+1.55	1	1302
10:15:54	38.60	38.75	38.75	+1.50	3	1301
10:15:37	38.70	38.80	38.70	+1.45	1	1298
10:15:11	38.70	38.80	38.70	+1.45	2	1297
10:14:53	38.70	38.80	38.70	+1.45	1	1295
10:14:25	38.70	38.80	38.70	+1.45	1	1294
10:14:13	38.70	38.80	38.70	+1.45	1	1293
10:13:53	38.70	38.80	38.70	+1.45	1	1292
10:13:09	38.70	38.95	38.95	+1.70	1	1291
10:13:08	38.90	38.95	38.90	+1.65	1	1290
10:13:00	38.80	38.95	38.95	+1.70	1	1289
10:12:57	38.75	38.90	38.90	+1.65	5	1288
10:12:57	38.70	38.85	38.85	+1.60	2	1283
10:12:52	38.65	38.80	38.80	+1.55	2	1281
10:12:52	38.60	38.75	38.75	+1.50	4	1279
10:12:52	38.55	38.70	38.70	+1.45	7	1275
10:12:52	38.55	38.70	38.70	+1.45	2	1268
10:12:49	38.55	38.60	38.65	+1.40	1	1266
10:12:49	38.55	38.60	38.60	+1.35	1	1265
10:12:33	38.60	38.65	38.60	+1.35	1	1264
10:12:14	38.55	38.60	38.60	+1.35	1	1263
10:12:13	38.55	38.70	38.55	+1.30	1	1262
10:11:34	38.60	38.75	38.55	+1.30	1	1261
10:11:34	38.60	38.75	38.60	+1.35	1	1260
10:11:11	38.55	38.60	38.60	+1.35	1	1259
10:10:27	38.60	38.75	38.60	+1.35	1	1258
10:09:58	38.70	38.80	38.70	+1.45	1	1257
10:09:50	38.70	38.80	38.70	+1.45	1	1256
10:09:23	38.70	38.80	38.80	+1.55	1	1255
10:09:03	38.65	38.80	38.80	+1.55	1	1254
10:09:00	38.60	38.80	38.80	+1.55	1	1253
10:08:53	38.60	38.80	38.80	+1.55	1	1252
10:08:43	38.60	38.70	38.70	+1.45	1	1251
10:08:32	38.65	38.70	38.70	+1.45	1	1250
10:08:26	38.60	38.70	38.70	+1.45	1	1249
10:08:26	38.60	38.70	38.70	+1.45	1	1248
10:08:00	38.60	38.70	38.70	+1.45	1	1247
10:07:37	38.70	38.85	38.70	+1.45	1	1246
10:07:25	38.70	38.90	38.70	+1.45	1	1245
10:07:24	38.70	38.75	38.75	+1.50	1	1244
10:07:19	38.75	38.85	38.75	+1.50	1	1243
10:06:58	38.75	38.85	38.85	+1.60	2	1242
10:06:58	38.75	38.85	38.85	+1.60	2	1240
10:06:47	38.75	38.85	38.85	+1.60	1	1238
10:06:47	38.75	38.85	38.85	+1.60	2	1237
10:06:29	38.70	38.85	38.85	+1.60	3	1235
10:06:15	38.85	38.95	38.85	+1.60	1	1232
10:05:59	38.85	38.95	38.85	+1.60	1	1231
10:05:57	38.85	38.95	38.85	+1.60	2	1230
10:05:53	38.85	39.00	39.00	+1.75	3	1228
10:05:46	38.80	39.00	39.00	+1.75	6	1225
10:05:39	38.70	38.90	39.00	+1.75	2	1219
10:05:39	38.70	38.90	38.95	+1.70	11	1217
10:05:39	38.70	38.90	38.90	+1.65	2	1206
10:05:29	38.85	39.00	38.85	+1.60	1	1204
10:05:28	38.80	38.95	38.95	+1.70	3	1203
10:05:28	38.75	38.90	38.90	+1.65	5	1200
10:05:28	38.70	38.85	38.85	+1.60	3	1195
10:05:28	38.65	38.80	38.80	+1.55	1	1192
10:05:23	38.65	38.80	38.65	+1.40	1	1191
10:05:23	38.60	38.75	38.75	+1.50	1	1190
10:05:20	38.55	38.70	38.70	+1.45	1	1189
10:05:20	38.50	38.65	38.65	+1.40	1	1188
10:05:20	38.50	38.60	38.60	+1.35	1	1187
10:05:08	38.55	38.70	38.55	+1.30	1	1186
10:04:50	38.50	38.70	38.50	+1.25	1	1185
10:04:43	38.30	38.50	38.50	+1.25	2	1184
10:04:39	38.30	38.50	38.50	+1.25	1	1182
10:04:25	38.30	38.55	38.55	+1.30	2	1181
10:04:18	38.45	38.60	38.45	+1.20	1	1179
10:04:17	38.40	38.70	38.35	+1.10	2	1178
10:04:17	38.40	38.70	38.40	+1.15	1	1176
10:04:11	38.40	38.75	38.80	+1.55	3	1175
10:04:11	38.40	38.75	38.75	+1.50	2	1172
10:04:10	38.30	38.55	38.70	+1.45	1	1170
10:04:10	38.30	38.55	38.65	+1.40	2	1169
10:04:10	38.30	38.55	38.60	+1.35	1	1167
10:04:10	38.30	38.55	38.55	+1.30	1	1166
10:04:05	38.60	38.70	38.60	+1.35	1	1165
10:04:02	38.60	38.75	38.60	+1.35	2	1164
10:04:00	38.50	38.80	38.90	+1.65	2	1162
10:04:00	38.50	38.80	38.85	+1.60	1	1160
10:04:00	38.50	38.80	38.80	+1.55	2	1159
10:03:58	38.40	38.75	38.80	+1.55	1	1157
10:03:58	38.40	38.75	38.75	+1.50	1	1156
10:03:51	38.30	38.55	38.60	+1.35	3	1155
10:03:51	38.30	38.55	38.55	+1.30	1	1152
10:03:51	38.25	38.50	38.55	+1.30	2	1151
10:03:51	38.25	38.50	38.50	+1.25	1	1149
10:03:51	38.50	38.55	38.50	+1.25	4	1148
10:03:51	38.20	38.35	38.50	+1.25	4	1144
10:03:51	38.20	38.35	38.45	+1.20	3	1140
10:03:51	38.20	38.35	38.40	+1.15	1	1137
10:03:51	38.20	38.35	38.35	+1.10	2	1136
10:03:46	38.25	38.40	38.25	+1.00	2	1134
10:03:44	38.20	38.25	38.25	+1.00	1	1132
10:03:31	38.25	38.40	38.25	+1.00	2	1131
10:03:27	38.20	38.25	38.25	+1.00	3	1129
10:03:05	38.25	38.45	38.25	+1.00	1	1126
10:03:02	38.40	38.50	38.40	+1.15	1	1125
10:03:02	38.20	38.40	38.40	+1.15	1	1124
10:03:01	38.20	38.40	38.20	+0.95	2	1123
10:02:52	38.05	38.45	38.50	+1.25	8	1121
10:02:52	38.05	38.45	38.45	+1.20	2	1113
10:02:51	38.05	38.35	38.35	+1.10	1	1111
10:02:50	38.15	38.40	38.15	+0.90	1	1110
10:02:44	37.85	38.10	38.40	+1.15	2	1109
10:02:44	37.85	38.10	38.20	+0.95	4	1107
10:02:44	37.85	38.10	38.15	+0.90	1	1103
10:02:44	37.85	38.10	38.10	+0.85	3	1102
10:02:33	37.80	37.90	37.90	+0.65	1	1099
10:02:13	37.85	38.00	37.85	+0.60	1	1098
10:02:13	37.85	38.00	37.85	+0.60	1	1097
10:02:05	37.80	38.10	37.80	+0.55	2	1096
10:02:03	37.75	37.80	37.80	+0.55	1	1094
10:01:17	37.65	37.80	37.80	+0.55	1	1093
10:01:09	37.65	37.75	37.75	+0.50	2	1092
10:01:07	37.65	37.75	37.75	+0.50	1	1090
10:01:00	37.55	37.60	37.60	+0.35	1	1089
10:00:22	37.60	37.75	37.60	+0.35	1	1088
10:00:12	37.60	37.75	37.75	+0.50	1	1087
10:00:11	37.65	37.75	37.65	+0.40	1	1086
10:00:11	37.70	37.80	37.70	+0.45	6	1085
10:00:10	37.75	37.95	37.75	+0.50	1	1079
10:00:06	37.80	37.95	37.80	+0.55	1	1078
09:59:55	37.90	38.05	37.90	+0.65	1	1077
09:59:46	38.00	38.15	38.00	+0.75	1	1076
09:59:18	37.95	38.20	38.20	+0.95	1	1075
09:59:11	38.00	38.20	38.20	+0.95	1	1074
09:58:41	38.05	38.20	38.20	+0.95	5	1073
09:58:33	38.15	38.20	38.15	+0.90	1	1068
09:58:33	38.15	38.20	38.15	+0.90	6	1067
09:58:33	38.20	38.35	38.20	+0.95	1	1061
09:58:25	38.20	38.35	38.20	+0.95	1	1060
09:58:25	38.25	38.40	38.25	+1.00	1	1059
09:58:19	38.15	38.40	38.40	+1.15	2	1058
09:58:15	38.15	38.30	38.30	+1.05	1	1056
09:58:06	38.15	38.30	38.30	+1.05	1	1055
09:58:00	38.15	38.35	38.15	+0.90	1	1054
09:57:55	38.20	38.40	38.20	+0.95	1	1053
09:57:53	38.25	38.45	38.25	+1.00	2	1052
09:57:52	38.30	38.50	38.30	+1.05	1	1050
09:57:52	38.35	38.60	38.35	+1.10	2	1049
09:57:46	38.30	38.55	38.55	+1.30	1	1047
09:57:43	38.35	38.55	38.55	+1.30	1	1046
09:57:42	38.30	38.55	38.55	+1.30	1	1045
09:57:39	38.30	38.50	38.50	+1.25	1	1044
09:57:34	38.35	38.50	38.50	+1.25	2	1043
09:57:34	38.40	38.50	38.40	+1.15	2	1041
09:57:34	38.30	38.50	38.50	+1.25	2	1039
09:57:31	38.30	38.45	38.45	+1.20	1	1037
09:57:25	38.20	38.30	38.50	+1.25	1	1036
09:57:25	38.20	38.30	38.45	+1.20	2	1035
09:57:25	38.20	38.30	38.40	+1.15	2	1033
09:57:25	38.20	38.30	38.35	+1.10	3	1031
09:57:25	38.20	38.30	38.30	+1.05	2	1028
09:57:24	38.20	38.35	38.35	+1.10	1	1026
09:57:24	38.25	38.40	38.25	+1.00	4	1025
09:57:24	38.30	38.40	38.30	+1.05	9	1021
09:57:24	38.35	38.45	38.35	+1.10	3	1012
09:57:21	38.35	38.50	38.50	+1.25	1	1009
09:57:20	38.35	38.40	38.40	+1.15	1	1008
09:57:20	38.35	38.50	38.50	+1.25	1	1007
09:57:17	38.35	38.50	38.50	+1.25	1	1006
09:57:16	38.35	38.50	38.50	+1.25	2	1005
09:57:15	38.30	38.45	38.50	+1.25	7	1003
09:57:15	38.30	38.45	38.45	+1.20	1	996
09:57:13	38.30	38.40	38.40	+1.15	1	995
09:57:09	38.30	38.40	38.30	+1.05	1	994
09:57:09	38.30	38.40	38.40	+1.15	1	993
09:57:07	38.25	38.30	38.30	+1.05	1	992
09:57:02	38.25	38.30	38.30	+1.05	2	991
09:57:00	38.20	38.25	38.25	+1.00	1	989
09:56:55	38.10	38.20	38.20	+0.95	2	988
09:56:41	38.05	38.20	38.05	+0.80	1	986
09:56:40	38.00	38.05	38.05	+0.80	1	985
09:56:40	37.95	38.00	38.00	+0.75	6	984
09:56:40	37.95	38.00	38.00	+0.75	1	978
09:56:38	37.80	37.95	37.95	+0.70	1	977
09:56:33	37.80	37.95	37.95	+0.70	2	976
09:56:33	37.75	37.90	37.90	+0.65	2	974
09:56:27	37.75	37.90	37.90	+0.65	1	972
09:56:06	37.90	37.95	37.90	+0.65	1	971
09:56:05	37.90	37.95	37.90	+0.65	1	970
09:55:58	37.90	37.95	37.90	+0.65	1	969
09:55:23	37.85	37.95	37.85	+0.60	1	968
09:55:13	37.70	37.85	37.85	+0.60	1	967
09:54:58	37.60	37.85	37.85	+0.60	1	966
09:54:46	37.60	37.85	37.85	+0.60	1	965
09:54:25	37.60	37.80	37.85	+0.60	3	964
09:54:25	37.60	37.80	37.80	+0.55	2	961
09:54:19	37.80	37.90	37.80	+0.55	3	959
09:53:47	37.80	37.85	37.85	+0.60	1	956
09:53:44	37.80	37.85	37.80	+0.55	1	955
09:53:36	37.70	37.80	37.80	+0.55	2	954
09:53:21	37.65	37.75	37.75	+0.50	1	952
09:53:20	37.60	37.65	37.65	+0.40	1	951
09:53:20	37.60	37.65	37.65	+0.40	4	950
09:53:20	37.60	37.65	37.65	+0.40	2	946
09:53:20	37.60	37.65	37.65	+0.40	2	944
09:53:20	37.60	37.65	37.65	+0.40	1	942
09:53:19	37.60	37.65	37.65	+0.40	1	941
09:53:08	37.55	37.60	37.60	+0.35	8	940
09:53:08	37.50	37.60	37.60	+0.35	3	932
09:52:33	37.45	37.50	37.50	+0.25	2	929
09:52:33	37.40	37.50	37.50	+0.25	1	927
09:52:11	37.30	37.35	37.35	+0.10	2	926
09:51:12	37.20	37.30	37.30	+0.05	2	924
09:51:12	37.20	37.25	37.25	0	2	922
09:50:48	37.20	37.30	37.20	-0.05	1	920
09:49:55	37.20	37.35	37.20	-0.05	1	919
09:49:36	37.15	37.20	37.20	-0.05	1	918
09:49:14	37.20	37.35	37.20	-0.05	1	917
09:49:09	37.15	37.30	37.30	+0.05	1	916
09:49:09	37.10	37.20	37.20	-0.05	8	915
09:49:09	37.10	37.20	37.20	-0.05	1	907
09:49:09	37.20	37.35	37.20	-0.05	2	906
09:49:08	37.20	37.30	37.30	+0.05	1	904
09:48:14	37.20	37.35	37.35	+0.10	1	903
09:48:14	37.20	37.30	37.30	+0.05	1	902
09:48:04	37.15	37.35	37.15	-0.10	1	901
09:47:52	37.20	37.40	37.20	-0.05	2	900
09:47:48	37.15	37.20	37.20	-0.05	1	898
09:47:31	37.20	37.25	37.25	0	4	897
09:47:31	37.25	37.40	37.25	0	1	893
09:47:18	37.30	37.40	37.30	+0.05	1	892
09:47:13	37.35	37.45	37.35	+0.10	3	891
09:47:13	37.35	37.45	37.35	+0.10	1	888
09:47:13	37.35	37.45	37.35	+0.10	3	887
09:46:38	37.35	37.45	37.45	+0.20	1	884
09:46:17	37.35	37.45	37.45	+0.20	1	883
09:45:49	37.35	37.50	37.60	+0.35	1	882
09:45:49	37.35	37.50	37.55	+0.30	2	881
09:45:49	37.35	37.50	37.50	+0.25	2	879
09:45:46	37.40	37.50	37.40	+0.15	1	877
09:45:46	37.40	37.55	37.40	+0.15	1	876
09:45:46	37.40	37.55	37.40	+0.15	3	875
09:45:46	37.45	37.55	37.45	+0.20	3	872
09:45:46	37.50	37.60	37.50	+0.25	2	869
09:45:34	37.60	37.65	37.60	+0.35	1	867
09:45:17	37.45	37.65	37.65	+0.40	1	866
09:44:59	37.40	37.55	37.65	+0.40	8	865
09:44:59	37.40	37.55	37.60	+0.35	2	857
09:44:59	37.40	37.55	37.55	+0.30	1	855
09:44:59	37.50	37.65	37.50	+0.25	1	854
09:43:27	37.50	37.65	37.65	+0.40	2	853
09:42:45	37.45	37.65	37.65	+0.40	1	851
09:42:42	37.65	37.70	37.65	+0.40	1	850
09:42:29	37.35	37.60	37.60	+0.35	1	849
09:42:15	37.35	37.55	37.55	+0.30	2	848
09:41:54	37.35	37.50	37.50	+0.25	1	846
09:41:33	37.45	37.50	37.45	+0.20	1	845
09:41:19	37.30	37.45	37.45	+0.20	1	844
09:41:08	37.25	37.40	37.40	+0.15	4	843
09:41:08	37.20	37.40	37.40	+0.15	3	839
09:40:53	37.20	37.30	37.30	+0.05	1	836
09:40:53	37.15	37.30	37.30	+0.05	2	835
09:40:33	37.10	37.20	37.20	-0.05	3	833
09:40:15	37.05	37.20	37.05	-0.20	3	830
09:39:26	37.05	37.25	37.05	-0.20	1	827
09:38:46	37.20	37.35	37.20	-0.05	5	826
09:38:16	37.25	37.40	37.40	+0.15	1	821
09:37:59	37.20	37.40	37.40	+0.15	1	820
09:37:56	37.20	37.40	37.40	+0.15	1	819
09:37:47	37.20	37.40	37.40	+0.15	1	818
09:37:02	37.20	37.40	37.40	+0.15	1	817
09:36:20	37.55	37.60	37.55	+0.30	1	816
09:36:13	37.55	37.70	37.70	+0.45	1	815
09:36:13	37.55	37.70	37.55	+0.30	1	814
09:35:59	37.50	37.60	37.60	+0.35	1	813
09:35:57	37.35	37.50	37.50	+0.25	3	812
09:35:57	37.35	37.45	37.45	+0.20	1	809
09:35:57	37.35	37.45	37.45	+0.20	4	808
09:35:57	37.30	37.40	37.40	+0.15	1	804
09:35:57	37.30	37.40	37.40	+0.15	1	803
09:35:50	37.25	37.35	37.35	+0.10	1	802
09:35:50	37.20	37.30	37.30	+0.05	1	801
09:35:50	37.20	37.30	37.30	+0.05	1	800
09:35:50	37.15	37.25	37.25	0	7	799
09:35:50	37.10	37.20	37.20	-0.05	2	792
09:35:24	37.05	37.15	37.15	-0.10	1	790
09:35:24	37.10	37.20	37.10	-0.15	1	789
09:35:13	37.05	37.20	37.20	-0.05	2	788
09:35:13	37.20	37.25	37.10	-0.15	1	786
09:35:13	37.20	37.25	37.20	-0.05	1	785
09:35:10	37.05	37.20	37.20	-0.05	1	784
09:35:02	37.20	37.25	37.20	-0.05	1	783
09:35:01	37.05	37.20	37.20	-0.05	3	782
09:35:01	37.15	37.25	37.15	-0.10	4	779
09:34:50	37.05	37.15	37.15	-0.10	1	775
09:34:29	37.00	37.10	37.10	-0.15	1	774
09:34:29	37.00	37.10	37.10	-0.15	2	773
09:34:00	37.05	37.10	37.05	-0.20	1	771
09:33:58	37.05	37.15	37.05	-0.20	2	770
09:33:49	37.10	37.20	37.10	-0.15	6	768
09:33:49	37.15	37.25	37.10	-0.15	1	762
09:33:49	37.15	37.25	37.15	-0.10	1	761
09:33:10	37.10	37.25	37.25	0	1	760
09:32:30	37.00	37.05	37.05	-0.20	7	759
09:32:30	37.00	37.05	37.05	-0.20	1	752
09:32:30	37.05	37.25	37.05	-0.20	2	751
09:32:11	37.15	37.30	37.05	-0.20	1	749
09:32:11	37.15	37.30	37.10	-0.15	1	748
09:32:11	37.15	37.30	37.15	-0.10	1	747
09:31:50	37.20	37.30	37.05	-0.20	1	746
09:31:50	37.20	37.30	37.15	-0.10	1	745
09:31:50	37.20	37.30	37.20	-0.05	1	744
09:31:50	37.15	37.20	37.20	-0.05	1	743
09:31:50	37.10	37.15	37.15	-0.10	1	742
09:31:42	37.10	37.15	37.15	-0.10	1	741
09:30:57	37.05	37.15	37.15	-0.10	1	740
09:30:52	37.05	37.15	37.15	-0.10	1	739
09:30:37	37.05	37.20	37.05	-0.20	1	738
09:30:30	37.05	37.10	37.10	-0.15	1	737
09:30:14	37.00	37.10	37.00	-0.25	1	736
09:30:14	37.00	37.10	37.00	-0.25	1	735
09:30:14	37.00	37.10	37.00	-0.25	2	734
09:29:59	37.00	37.10	37.00	-0.25	1	732
09:29:59	37.00	37.10	37.00	-0.25	1	731
09:29:59	37.10	37.20	37.10	-0.15	4	730
09:29:58	37.20	37.30	37.20	-0.05	1	726
09:29:52	37.10	37.20	37.20	-0.05	2	725
09:29:43	37.30	37.35	37.30	+0.05	4	723
09:29:43	37.10	37.30	37.30	+0.05	1	719
09:29:27	37.00	37.15	37.30	+0.05	1	718
09:29:27	37.00	37.15	37.15	-0.10	1	717
09:29:24	37.05	37.15	37.00	-0.25	4	716
09:29:24	37.05	37.15	37.05	-0.20	2	712
09:29:21	37.00	37.10	37.10	-0.15	1	710
09:29:18	36.90	37.10	37.10	-0.15	2	709
09:29:05	37.00	37.10	37.00	-0.25	1	707
09:28:58	37.15	37.30	37.15	-0.10	2	706
09:28:58	37.15	37.30	37.15	-0.10	2	704
09:28:58	37.15	37.25	37.15	-0.10	1	702
09:28:56	37.20	37.30	37.20	-0.05	3	701
09:28:54	37.25	37.40	37.25	0	4	698
09:28:54	37.25	37.45	37.25	0	5	694
09:28:52	37.25	37.40	37.25	0	1	689
09:28:51	37.40	37.45	37.40	+0.15	1	688
09:28:47	37.35	37.50	37.35	+0.10	5	687
09:28:45	37.45	37.60	37.45	+0.20	9	682
09:28:45	37.45	37.60	37.45	+0.20	3	673
09:28:45	37.45	37.60	37.45	+0.20	1	670
09:28:45	37.45	37.60	37.45	+0.20	2	669
09:28:45	37.50	37.65	37.50	+0.25	4	667
09:28:40	37.65	37.70	37.65	+0.40	1	663
09:28:38	37.65	37.80	37.80	+0.55	1	662
09:28:38	37.65	37.80	37.65	+0.40	1	661
09:28:36	37.65	37.75	37.75	+0.50	1	660
09:28:36	37.75	37.80	37.65	+0.40	1	659
09:28:36	37.75	37.80	37.70	+0.45	1	658
09:28:36	37.75	37.80	37.75	+0.50	1	657
09:28:34	37.75	37.85	37.75	+0.50	1	656
09:28:33	37.80	37.90	37.70	+0.45	7	655
09:28:33	37.80	37.90	37.80	+0.55	1	648
09:28:33	37.70	37.80	37.80	+0.55	1	647
09:28:33	37.70	37.80	37.70	+0.45	5	646
09:28:31	37.70	37.80	37.70	+0.45	1	641
09:28:31	37.70	37.80	37.70	+0.45	3	640
09:28:30	37.80	37.85	37.80	+0.55	1	637
09:28:29	37.80	37.85	37.80	+0.55	1	636
09:28:28	37.70	37.80	37.80	+0.55	1	635
09:28:25	37.70	37.80	37.80	+0.55	1	634
09:28:21	37.80	37.85	37.80	+0.55	1	633
09:28:20	37.85	37.95	37.85	+0.60	1	632
09:28:20	37.70	37.85	37.85	+0.60	1	631
09:28:19	37.70	37.85	37.85	+0.60	1	630
09:28:15	37.85	38.10	37.85	+0.60	2	629
09:28:12	37.70	37.85	37.85	+0.60	1	627
09:28:08	37.70	37.85	37.55	+0.30	3	626
09:28:08	37.70	37.85	37.60	+0.35	3	623
09:28:08	37.70	37.85	37.65	+0.40	2	620
09:28:08	37.70	37.85	37.70	+0.45	2	618
09:28:07	37.55	37.70	37.70	+0.45	1	616
09:28:05	37.55	37.70	37.55	+0.30	1	615
09:28:00	37.50	37.65	37.50	+0.25	1	614
09:28:00	37.55	37.70	37.45	+0.20	3	613
09:28:00	37.55	37.70	37.50	+0.25	2	610
09:28:00	37.55	37.70	37.55	+0.30	1	608
09:27:59	37.45	37.50	37.50	+0.25	15	607
09:25:58	37.05	37.25	37.25	0	7	592
09:25:58	37.05	37.25	37.25	0	1	585
09:25:55	37.45	37.50	37.45	+0.20	2	584
09:25:55	37.45	37.50	37.45	+0.20	1	582
09:25:55	37.10	37.40	37.45	+0.20	1	581
09:25:55	37.10	37.40	37.40	+0.15	1	580
09:25:52	37.10	37.45	37.45	+0.20	1	579
09:25:49	37.25	37.70	37.25	0	1	578
09:25:49	36.85	37.15	37.25	0	6	577
09:25:49	36.85	37.15	37.20	-0.05	1	571
09:25:49	36.85	37.15	37.15	-0.10	3	570
09:25:48	37.05	37.20	36.80	-0.45	2	567
09:25:48	37.05	37.20	36.90	-0.35	3	565
09:25:48	37.05	37.20	36.95	-0.30	3	562
09:25:48	37.05	37.20	37.05	-0.20	2	559
09:25:44	36.90	37.10	37.10	-0.15	1	557
09:25:44	36.85	37.00	37.00	-0.25	1	556
09:25:41	36.85	36.95	36.95	-0.30	1	555
09:25:41	36.80	36.90	36.90	-0.35	1	554
09:25:41	36.80	36.90	36.90	-0.35	1	553
09:25:40	36.80	36.90	36.90	-0.35	1	552
09:25:39	36.75	36.85	36.85	-0.40	1	551
09:25:38	36.70	36.90	36.90	-0.35	1	550
09:25:36	36.65	36.85	36.85	-0.40	1	549
09:25:34	36.65	36.85	36.85	-0.40	1	548
09:25:31	36.70	36.90	36.70	-0.55	1	547
09:25:26	36.65	36.75	36.90	-0.35	1	546
09:25:26	36.65	36.75	36.80	-0.45	1	545
09:25:26	36.65	36.75	36.75	-0.50	1	544
09:25:25	36.65	36.75	36.65	-0.60	2	543
09:25:23	36.60	36.65	36.65	-0.60	3	541
09:25:23	36.60	36.65	36.65	-0.60	1	538
09:25:23	36.60	36.65	36.65	-0.60	1	537
09:25:20	36.55	36.65	36.65	-0.60	1	536
09:25:20	36.55	36.65	36.65	-0.60	2	535
09:25:19	36.50	36.60	36.60	-0.65	1	533
09:25:18	36.60	36.65	36.60	-0.65	1	532
09:25:13	36.60	36.75	36.60	-0.65	2	531
09:25:12	36.60	36.75	36.60	-0.65	1	529
09:25:10	36.60	36.65	36.65	-0.60	1	528
09:25:09	36.70	36.90	36.70	-0.55	1	527
09:25:07	36.65	36.80	36.80	-0.45	3	526
09:25:05	36.55	36.80	36.80	-0.45	1	523
09:25:03	36.65	36.85	36.65	-0.60	1	522
09:25:02	36.55	36.75	36.80	-0.45	1	521
09:25:02	36.55	36.75	36.75	-0.50	1	520
09:25:01	36.50	36.65	36.65	-0.60	1	519
09:25:01	36.50	36.65	36.50	-0.75	1	518
09:25:01	36.45	36.50	36.50	-0.75	2	517
09:25:01	36.15	36.30	36.30	-0.95	2	515
09:25:00	36.25	36.30	36.25	-1.00	2	513
09:24:53	36.00	36.25	36.25	-1.00	1	511
09:24:53	35.95	36.25	36.25	-1.00	1	510
09:24:50	35.95	36.30	35.95	-1.30	1	509
09:24:47	35.90	36.05	36.05	-1.20	1	508
09:24:47	35.80	36.05	36.25	-1.00	2	507
09:24:47	35.80	36.05	36.10	-1.15	2	505
09:24:47	35.80	36.05	36.05	-1.20	1	503
09:24:47	35.90	36.10	35.90	-1.35	1	502
09:24:25	35.95	36.10	35.80	-1.45	1	501
09:24:25	35.95	36.10	35.95	-1.30	1	500
09:24:24	36.00	36.15	36.00	-1.25	1	499
09:24:22	36.10	36.30	36.10	-1.15	1	498
09:24:22	36.15	36.30	36.15	-1.10	1	497
09:24:11	36.00	36.15	36.15	-1.10	1	496
09:24:07	35.85	36.10	36.10	-1.15	1	495
09:23:58	35.95	36.15	35.95	-1.30	1	494
09:23:58	35.95	36.00	36.00	-1.25	2	493
09:23:56	35.75	35.95	35.95	-1.30	2	491
09:23:53	35.70	35.85	35.95	-1.30	1	489
09:23:53	35.70	35.85	35.90	-1.35	2	488
09:23:53	35.70	35.85	35.85	-1.40	2	486
09:23:43	35.55	35.80	35.80	-1.45	1	484
09:23:38	35.50	35.70	35.70	-1.55	1	483
09:23:33	35.40	35.60	35.65	-1.60	3	482
09:23:33	35.40	35.60	35.60	-1.65	2	479
09:23:08	35.40	35.60	35.60	-1.65	2	477
09:23:05	35.60	35.70	35.60	-1.65	5	475
09:23:03	35.55	35.85	35.40	-1.85	3	470
09:23:03	35.55	35.85	35.50	-1.75	1	467
09:23:03	35.55	35.85	35.55	-1.70	1	466
09:23:02	35.45	35.65	35.75	-1.50	1	465
09:23:02	35.45	35.65	35.65	-1.60	1	464
09:22:38	35.25	35.50	35.50	-1.75	2	463
09:22:38	35.20	35.35	35.35	-1.90	3	461
09:22:30	35.20	35.35	35.20	-2.05	1	458
09:22:19	35.05	35.20	35.20	-2.05	1	457
09:22:19	35.05	35.25	35.05	-2.20	3	456
09:22:09	35.25	35.35	35.25	-2.00	1	453
09:21:51	35.15	35.20	35.20	-2.05	1	452
09:21:50	35.10	35.25	35.25	-2.00	1	451
09:21:50	35.05	35.25	35.25	-2.00	10	450
09:20:39	35.10	35.15	35.10	-2.15	2	440
09:20:39	35.10	35.20	35.10	-2.15	1	438
09:20:39	35.15	35.25	35.15	-2.10	1	437
09:20:24	35.25	35.30	35.25	-2.00	1	436
09:19:36	35.10	35.25	35.25	-2.00	2	435
09:19:36	35.15	35.25	35.15	-2.10	1	433
09:19:36	35.20	35.35	35.20	-2.05	10	432
09:19:16	35.25	35.45	35.25	-2.00	1	422
09:19:12	35.20	35.35	35.35	-1.90	2	421
09:19:12	35.20	35.30	35.30	-1.95	2	419
09:19:05	35.30	35.40	35.30	-1.95	1	417
09:18:43	35.25	35.35	35.35	-1.90	1	416
09:18:43	35.20	35.30	35.30	-1.95	1	415
09:18:06	35.15	35.20	35.20	-2.05	1	414
09:17:55	35.10	35.15	35.15	-2.10	1	413
09:17:55	34.85	35.10	35.10	-2.15	2	412
09:17:52	34.80	34.95	34.95	-2.30	1	410
09:17:29	34.75	34.80	34.80	-2.45	2	409
09:17:29	34.75	34.80	34.80	-2.45	1	407
09:17:27	34.75	34.80	34.80	-2.45	1	406
09:17:18	34.70	34.80	34.80	-2.45	1	405
09:17:18	34.75	34.80	34.80	-2.45	1	404
09:17:17	34.70	34.80	34.80	-2.45	1	403
09:17:15	34.70	34.80	34.80	-2.45	1	402
09:17:03	34.70	34.80	34.80	-2.45	1	401
09:16:40	34.70	34.80	34.80	-2.45	1	400
09:16:36	34.65	34.70	34.70	-2.55	1	399
09:16:36	34.65	34.70	34.70	-2.55	1	398
09:16:36	34.65	34.75	34.75	-2.50	1	397
09:15:49	34.65	34.75	34.75	-2.50	1	396
09:15:45	34.75	34.80	34.75	-2.50	4	395
09:15:35	34.75	34.80	34.75	-2.50	1	391
09:15:33	34.65	34.75	34.75	-2.50	1	390
09:15:12	34.75	34.80	34.75	-2.50	1	389
09:15:09	34.75	34.80	34.75	-2.50	1	388
09:14:53	34.65	34.75	34.75	-2.50	1	387
09:14:32	34.55	34.60	34.60	-2.65	10	386
09:14:23	34.50	34.55	34.55	-2.70	2	376
09:14:23	34.50	34.55	34.55	-2.70	1	374
09:14:16	34.50	34.55	34.55	-2.70	1	373
09:14:14	34.55	34.60	34.55	-2.70	1	372
09:13:18	34.55	34.70	34.55	-2.70	3	371
09:12:48	34.50	34.55	34.55	-2.70	2	368
09:12:48	34.50	34.55	34.55	-2.70	1	366
09:12:48	34.50	34.55	34.55	-2.70	5	365
09:12:48	34.50	34.55	34.55	-2.70	11	360
09:12:48	34.50	34.55	34.55	-2.70	1	349
09:12:47	34.50	34.55	34.55	-2.70	1	348
09:12:30	34.50	34.55	34.55	-2.70	1	347
09:12:29	34.40	34.55	34.55	-2.70	1	346
09:12:29	34.40	34.55	34.40	-2.85	1	345
09:11:46	34.70	34.85	34.45	-2.80	1	344
09:11:46	34.70	34.85	34.50	-2.75	5	343
09:11:46	34.70	34.85	34.55	-2.70	1	338
09:11:46	34.70	34.85	34.60	-2.65	2	337
09:11:46	34.70	34.85	34.65	-2.60	3	335
09:11:46	34.70	34.85	34.70	-2.55	1	332
09:11:40	34.65	34.80	34.80	-2.45	3	331
09:11:40	34.65	34.75	34.75	-2.50	19	328
09:11:40	34.60	34.70	34.70	-2.55	1	309
09:11:40	34.60	34.70	34.70	-2.55	4	308
09:11:30	34.60	34.75	34.60	-2.65	1	304
09:11:24	34.60	34.75	34.60	-2.65	1	303
09:11:20	34.60	34.75	34.75	-2.50	1	302
09:10:43	35.00	35.15	35.15	-2.10	1	301
09:10:41	35.05	35.15	35.05	-2.20	3	300
09:10:31	35.05	35.20	35.20	-2.05	1	297
09:10:29	35.15	35.20	35.15	-2.10	1	296
09:10:23	35.20	35.35	35.20	-2.05	1	295
09:10:23	35.20	35.35	35.20	-2.05	1	294
09:10:22	35.25	35.35	35.25	-2.00	1	293
09:10:20	35.20	35.25	35.25	-2.00	9	292
09:10:20	35.25	35.45	35.25	-2.00	1	283
09:10:17	35.25	35.45	35.25	-2.00	1	282
09:09:33	35.35	35.45	35.45	-1.80	1	281
09:09:33	35.25	35.30	35.30	-1.95	5	280
09:09:32	35.30	35.55	35.25	-2.00	1	275
09:09:32	35.30	35.55	35.30	-1.95	2	274
09:09:28	35.25	35.35	35.35	-1.90	1	272
09:09:28	35.25	35.40	35.40	-1.85	1	271
09:09:27	35.35	35.65	35.30	-1.95	6	270
09:09:27	35.35	35.65	35.35	-1.90	4	264
09:09:27	35.25	35.50	35.50	-1.75	3	260
09:09:27	35.25	35.45	35.45	-1.80	1	257
09:09:27	35.20	35.45	35.45	-1.80	1	256
09:09:21	35.20	35.45	35.10	-2.15	4	255
09:09:21	35.20	35.45	35.15	-2.10	4	251
09:09:21	35.20	35.45	35.20	-2.05	2	247
09:09:20	35.15	35.40	35.15	-2.10	1	245
09:09:15	35.10	35.15	35.15	-2.10	2	244
09:09:15	35.25	35.40	35.20	-2.05	2	242
09:09:15	35.25	35.40	35.25	-2.00	2	240
09:09:14	35.25	35.40	35.25	-2.00	1	238
09:09:14	35.15	35.40	35.40	-1.85	1	237
09:08:40	35.55	35.65	35.55	-1.70	2	236
09:08:40	35.55	35.65	35.55	-1.70	1	234
09:08:40	35.55	35.65	35.55	-1.70	1	233
09:08:40	35.55	35.65	35.55	-1.70	5	232
09:08:39	35.55	35.65	35.55	-1.70	1	227
09:08:39	35.60	35.65	35.60	-1.65	1	226
09:08:31	35.65	35.80	35.65	-1.60	1	225
09:08:21	35.70	35.90	35.70	-1.55	1	224
09:08:13	35.80	35.95	35.80	-1.45	1	223
09:05:46	36.15	36.45	36.10	-1.15	3	222
09:05:46	36.15	36.45	36.15	-1.10	2	219
09:05:31	36.15	36.35	36.10	-1.15	1	217
09:05:31	36.15	36.35	36.15	-1.10	1	216
09:05:26	36.15	36.25	36.25	-1.00	1	215
09:05:15	36.05	36.10	36.10	-1.15	1	214
09:05:15	36.05	36.10	36.10	-1.15	1	213
09:05:15	36.05	36.10	36.10	-1.15	1	212
09:05:15	36.05	36.10	36.10	-1.15	1	211
09:05:15	36.05	36.10	36.10	-1.15	1	210
09:05:05	36.10	36.70	36.10	-1.15	1	209
09:05:04	36.70	36.90	36.70	-0.55	3	208
09:05:04	36.70	36.90	36.70	-0.55	1	205
09:05:04	36.70	36.90	36.70	-0.55	1	204
09:05:04	36.00	36.15	36.70	-0.55	1	203
09:05:04	36.00	36.15	36.65	-0.60	1	202
09:05:04	36.00	36.15	36.60	-0.65	1	201
09:05:04	36.00	36.15	36.50	-0.75	1	200
09:05:04	36.00	36.15	36.35	-0.90	1	199
09:05:04	36.00	36.15	36.20	-1.05	2	198
09:05:04	36.00	36.15	36.15	-1.10	1	196
09:04:50	36.00	36.15	36.15	-1.10	1	195
09:04:05	35.95	36.10	35.95	-1.30	1	194
09:03:36	36.00	36.25	35.90	-1.35	2	193
09:03:36	36.00	36.25	35.95	-1.30	3	191
09:03:36	36.00	36.25	36.00	-1.25	1	188
09:03:34	35.80	35.90	35.90	-1.35	3	187
09:03:22	35.75	35.90	35.75	-1.50	1	184
09:02:45	35.55	35.70	35.70	-1.55	5	183
09:02:45	35.55	35.65	35.65	-1.60	2	178
09:02:44	35.55	35.65	35.65	-1.60	1	176
09:02:44	35.60	35.65	35.60	-1.65	1	175
09:02:39	35.65	35.95	35.65	-1.60	2	174
09:02:37	35.70	36.00	35.70	-1.55	2	172
09:02:32	36.00	36.10	35.60	-1.65	1	170
09:02:32	36.00	36.10	35.65	-1.60	1	169
09:02:32	36.00	36.10	35.70	-1.55	1	168
09:02:32	36.00	36.10	35.75	-1.50	1	167
09:02:32	36.00	36.10	35.80	-1.45	1	166
09:02:32	36.00	36.10	35.85	-1.40	1	165
09:02:32	36.00	36.10	35.90	-1.35	1	164
09:02:32	36.00	36.10	35.95	-1.30	1	163
09:02:32	36.00	36.10	36.00	-1.25	2	162
09:02:32	36.00	36.30	36.00	-1.25	1	160
09:02:28	36.20	36.30	36.20	-1.05	2	159
09:02:25	36.20	36.40	36.20	-1.05	1	157
09:02:25	36.25	36.40	36.25	-1.00	1	156
09:02:23	36.30	36.50	36.30	-0.95	1	155
09:02:02	36.70	36.80	36.70	-0.55	1	154
09:02:02	--	--	36.70	-0.55	15	153

　

其他人也逛...

MyCard 3000點虛擬點數卡

家樂福100元好禮即享券(餘額型)

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 2000 - 數位序號

POCO X8 Pro 8G/256G

大潤發5000元即享券(餘額型)

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

PChome 購物儲值1,000元

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

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

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

MyCard 10000點虛擬點數卡

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

SHISEIDO資生堂百優精純乳霜(75ml)

台積電計劃釋股　世界先進重挫跌停

【台股盤後】跌點收斂留下影線7...

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

‧財部：4月新生兒普發現金1萬元...
‧台積電跌50元　台股早盤下跌逾...
‧【台股盤中】被動元件低軌衛星...

加密貨幣

比特幣BTC	76746.02	-1,387.57	-1.78%
以太幣ETH	2114.64	-65.21	-2.99%
瑞波幣XRP	1.38	-0.03	-2.41%
比特幣現金BCH	369.89	-45.84	-11.03%
萊特幣LTC	53.71	-2.47	-4.39%
卡達幣ADA	0.248881	-0.01	-2.42%
波場幣TRX	0.355594	0.00	0.15%
恆星幣XLM	0.147885	0.00	-2.57%

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。