最新安運輪交船週年中油8艘自有油輪扛環島運輸重任熱門數發部研擬AI風險分類框架助各部會檢視潛在影響

更新報價

康　舒 (6282) 電子零組件業上市金仁寶集團

38.05 ▲+0.35 +0.93% 2.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	6,702	38.00	15	38.05	70	37.80	38.25	37.60	37.70

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	38.00	38.05	38.05	+0.35	8	6702
13:30:00	38.00	38.05	38.05	+0.35	529	6694
13:24:50	37.85	37.95	37.95	+0.25	1	6165
13:24:50	37.85	37.95	37.95	+0.25	1	6164
13:24:48	37.85	37.95	37.95	+0.25	1	6163
13:24:47	37.85	37.95	37.85	+0.15	3	6162
13:24:44	37.85	37.95	37.95	+0.25	1	6159
13:24:44	37.90	37.95	37.90	+0.20	1	6158
13:24:42	37.90	37.95	37.95	+0.25	2	6157
13:24:42	37.85	37.95	37.95	+0.25	1	6155
13:24:42	37.85	37.95	37.85	+0.15	10	6154
13:24:38	37.85	37.95	37.95	+0.25	1	6144
13:24:37	37.85	37.90	37.90	+0.20	1	6143
13:24:31	37.85	37.95	37.95	+0.25	1	6142
13:24:30	37.85	37.95	37.85	+0.15	1	6141
13:24:30	37.85	37.90	37.90	+0.20	1	6140
13:24:27	37.90	37.95	37.90	+0.20	1	6139
13:24:27	37.90	37.95	37.90	+0.20	2	6138
13:24:21	37.85	37.90	37.90	+0.20	1	6136
13:24:12	37.85	37.95	37.95	+0.25	1	6135
13:24:11	37.85	37.90	37.90	+0.20	1	6134
13:24:07	37.85	37.90	37.90	+0.20	2	6133
13:24:07	37.90	37.95	37.90	+0.20	2	6131
13:23:53	37.90	37.95	37.95	+0.25	1	6129
13:23:53	37.90	37.95	37.90	+0.20	2	6128
13:23:51	37.90	37.95	37.90	+0.20	2	6126
13:23:46	37.90	37.95	37.90	+0.20	5	6124
13:23:45	37.90	37.95	37.90	+0.20	1	6119
13:23:44	37.90	37.95	37.90	+0.20	1	6118
13:23:41	37.90	37.95	37.90	+0.20	1	6117
13:23:37	37.90	37.95	37.90	+0.20	1	6116
13:23:29	37.90	37.95	37.90	+0.20	1	6115
13:23:12	37.85	37.95	37.95	+0.25	4	6114
13:23:12	37.85	37.95	37.85	+0.15	1	6110
13:23:11	37.85	37.90	37.90	+0.20	21	6109
13:22:49	37.85	37.95	37.95	+0.25	1	6088
13:22:47	37.85	37.90	37.90	+0.20	5	6087
13:22:45	37.85	37.95	37.85	+0.15	1	6082
13:22:43	37.85	37.90	37.90	+0.20	1	6081
13:22:31	37.85	37.90	37.90	+0.20	1	6080
13:22:28	37.85	37.95	37.85	+0.15	1	6079
13:22:28	37.85	37.95	37.95	+0.25	1	6078
13:22:25	37.85	37.95	37.85	+0.15	1	6077
13:22:23	37.85	37.90	37.90	+0.20	1	6076
13:22:19	37.85	37.95	37.95	+0.25	1	6075
13:22:09	37.85	37.95	37.85	+0.15	2	6074
13:21:59	37.85	37.95	37.95	+0.25	1	6072
13:21:58	37.85	37.90	37.90	+0.20	3	6071
13:21:54	37.90	37.95	37.90	+0.20	3	6068
13:21:46	37.85	37.95	37.85	+0.15	1	6065
13:21:46	37.85	37.90	37.90	+0.20	1	6064
13:21:45	37.85	37.90	37.90	+0.20	2	6063
13:21:40	37.85	37.90	37.90	+0.20	1	6061
13:21:38	37.85	37.95	37.85	+0.15	2	6060
13:21:33	37.85	37.90	37.90	+0.20	1	6058
13:21:32	37.85	37.95	37.85	+0.15	1	6057
13:21:25	37.85	37.95	37.95	+0.25	1	6056
13:21:23	37.85	37.90	37.90	+0.20	1	6055
13:21:18	37.85	37.95	37.95	+0.25	2	6054
13:21:11	37.85	37.95	37.85	+0.15	2	6052
13:21:11	37.85	37.95	37.95	+0.25	1	6050
13:21:11	37.85	37.90	37.90	+0.20	4	6049
13:21:11	37.85	37.90	37.90	+0.20	1	6045
13:20:56	37.85	37.90	37.90	+0.20	1	6044
13:20:51	37.90	37.95	37.90	+0.20	1	6043
13:20:39	37.85	37.95	37.95	+0.25	1	6042
13:20:38	37.85	37.95	37.85	+0.15	2	6041
13:20:35	37.90	37.95	37.95	+0.25	1	6039
13:20:32	37.85	37.95	37.95	+0.25	1	6038
13:20:31	37.85	37.90	37.90	+0.20	11	6037
13:20:27	37.85	37.90	37.90	+0.20	3	6026
13:20:24	37.85	37.90	37.90	+0.20	1	6023
13:20:17	37.90	37.95	37.90	+0.20	2	6022
13:20:15	37.85	37.90	37.90	+0.20	19	6020
13:20:15	37.90	37.95	37.90	+0.20	11	6001
13:20:09	37.90	37.95	37.90	+0.20	8	5990
13:20:04	37.90	37.95	37.90	+0.20	5	5982
13:19:55	37.90	37.95	37.90	+0.20	5	5977
13:19:47	37.90	37.95	37.90	+0.20	1	5972
13:19:34	37.90	37.95	37.90	+0.20	1	5971
13:19:21	37.90	37.95	37.90	+0.20	1	5970
13:19:21	37.90	37.95	37.90	+0.20	1	5969
13:19:09	37.90	37.95	37.90	+0.20	1	5968
13:19:07	37.90	37.95	37.90	+0.20	3	5967
13:19:03	37.90	37.95	37.90	+0.20	1	5964
13:18:59	37.90	37.95	37.90	+0.20	10	5963
13:18:57	37.90	37.95	37.90	+0.20	1	5953
13:18:48	37.90	37.95	37.90	+0.20	2	5952
13:18:45	37.90	37.95	37.90	+0.20	1	5950
13:18:38	37.90	37.95	37.95	+0.25	1	5949
13:18:13	37.90	37.95	37.95	+0.25	1	5948
13:17:56	37.90	37.95	37.90	+0.20	1	5947
13:17:40	37.90	37.95	37.95	+0.25	1	5946
13:17:09	37.90	37.95	37.95	+0.25	9	5945
13:17:01	37.90	37.95	37.95	+0.25	3	5936
13:17:01	37.90	37.95	37.95	+0.25	1	5933
13:16:59	37.90	37.95	37.90	+0.20	1	5932
13:16:55	37.90	37.95	37.95	+0.25	2	5931
13:16:07	37.90	37.95	37.95	+0.25	2	5929
13:16:04	37.95	38.00	37.95	+0.25	1	5927
13:16:00	37.95	38.00	37.95	+0.25	2	5926
13:15:59	37.95	38.00	37.95	+0.25	1	5924
13:15:52	37.95	38.00	37.95	+0.25	1	5923
13:15:51	37.95	38.00	37.95	+0.25	3	5922
13:15:31	37.90	38.00	37.90	+0.20	2	5919
13:15:22	37.90	37.95	37.95	+0.25	11	5917
13:15:20	37.90	37.95	37.90	+0.20	1	5906
13:15:16	37.90	37.95	37.90	+0.20	1	5905
13:15:14	37.90	37.95	37.90	+0.20	1	5904
13:15:09	37.90	37.95	37.95	+0.25	1	5903
13:14:56	37.90	37.95	37.95	+0.25	1	5902
13:14:47	37.90	37.95	37.95	+0.25	2	5901
13:14:36	37.90	37.95	37.95	+0.25	1	5899
13:14:33	37.90	37.95	37.95	+0.25	1	5898
13:14:17	37.90	37.95	37.95	+0.25	23	5897
13:14:17	37.90	37.95	37.95	+0.25	5	5874
13:14:13	37.90	37.95	37.95	+0.25	10	5869
13:14:10	37.90	37.95	37.90	+0.20	1	5859
13:14:06	37.90	37.95	37.90	+0.20	1	5858
13:13:39	37.90	37.95	37.90	+0.20	1	5857
13:13:39	37.90	37.95	37.90	+0.20	1	5856
13:13:39	37.90	37.95	37.90	+0.20	1	5855
13:13:38	37.90	37.95	37.90	+0.20	1	5854
13:13:35	37.90	37.95	37.90	+0.20	1	5853
13:13:35	37.90	37.95	37.90	+0.20	1	5852
13:13:35	37.90	37.95	37.90	+0.20	1	5851
13:13:35	37.90	37.95	37.90	+0.20	1	5850
13:13:34	37.90	37.95	37.90	+0.20	1	5849
13:13:33	37.90	37.95	37.90	+0.20	1	5848
13:13:33	37.90	37.95	37.90	+0.20	1	5847
13:13:31	37.90	37.95	37.90	+0.20	1	5846
13:13:30	37.90	37.95	37.90	+0.20	1	5845
13:13:29	37.90	37.95	37.90	+0.20	1	5844
13:13:29	37.90	37.95	37.90	+0.20	1	5843
13:13:28	37.90	37.95	37.90	+0.20	1	5842
13:13:28	37.90	37.95	37.90	+0.20	1	5841
13:12:52	37.90	37.95	37.95	+0.25	1	5840
13:12:26	37.90	37.95	37.95	+0.25	1	5839
13:12:18	37.95	38.00	37.90	+0.20	1	5838
13:12:18	37.95	38.00	37.95	+0.25	4	5837
13:12:15	37.95	38.00	38.00	+0.30	1	5833
13:12:13	37.95	38.00	37.95	+0.25	3	5832
13:12:04	37.95	38.00	38.00	+0.30	1	5829
13:12:04	37.90	37.95	37.95	+0.25	1	5828
13:11:55	37.95	38.00	37.95	+0.25	1	5827
13:11:55	37.90	38.00	37.90	+0.20	1	5826
13:11:52	37.95	38.00	37.95	+0.25	6	5825
13:11:52	37.95	38.00	37.95	+0.25	5	5819
13:11:48	37.95	38.00	37.95	+0.25	1	5814
13:11:47	37.95	38.00	37.95	+0.25	1	5813
13:11:45	37.95	38.00	37.95	+0.25	1	5812
13:11:39	37.95	38.00	37.95	+0.25	10	5811
13:11:31	37.95	38.00	37.95	+0.25	4	5801
13:11:18	37.95	38.00	38.00	+0.30	1	5797
13:11:03	37.95	38.00	38.00	+0.30	1	5796
13:10:46	37.95	38.00	38.00	+0.30	1	5795
13:10:38	37.95	38.00	37.95	+0.25	2	5794
13:10:23	37.95	38.00	38.00	+0.30	1	5792
13:10:16	37.95	38.00	38.00	+0.30	20	5791
13:10:10	37.95	38.00	38.00	+0.30	3	5771
13:10:06	37.95	38.00	38.00	+0.30	1	5768
13:09:58	37.95	38.00	37.95	+0.25	1	5767
13:09:48	37.95	38.00	37.95	+0.25	1	5766
13:09:43	37.95	38.00	38.00	+0.30	6	5765
13:09:43	37.90	37.95	37.95	+0.25	39	5759
13:09:42	37.90	37.95	37.95	+0.25	5	5720
13:09:37	37.90	37.95	37.95	+0.25	1	5715
13:09:25	37.90	37.95	37.95	+0.25	1	5714
13:09:17	37.90	37.95	37.95	+0.25	1	5713
13:08:55	37.90	37.95	37.95	+0.25	1	5712
13:08:02	37.90	37.95	37.95	+0.25	3	5711
13:07:13	37.90	37.95	37.95	+0.25	1	5708
13:07:12	37.90	37.95	37.95	+0.25	1	5707
13:07:11	37.90	37.95	37.95	+0.25	1	5706
13:07:00	37.90	37.95	37.95	+0.25	1	5705
13:06:33	37.90	37.95	37.95	+0.25	2	5704
13:06:04	37.90	37.95	37.90	+0.20	1	5702
13:05:51	37.85	37.90	37.90	+0.20	2	5701
13:05:49	37.90	37.95	37.90	+0.20	1	5699
13:05:49	37.90	37.95	37.90	+0.20	10	5698
13:05:44	37.90	37.95	37.90	+0.20	1	5688
13:05:40	37.90	37.95	37.90	+0.20	1	5687
13:05:39	37.90	37.95	37.90	+0.20	1	5686
13:05:35	37.90	37.95	37.90	+0.20	3	5685
13:05:34	37.90	37.95	37.90	+0.20	1	5682
13:05:14	37.90	37.95	37.90	+0.20	1	5681
13:04:51	37.90	37.95	37.90	+0.20	1	5680
13:04:50	37.90	37.95	37.95	+0.25	1	5679
13:04:48	37.90	37.95	37.95	+0.25	2	5678
13:04:45	37.90	37.95	37.95	+0.25	3	5676
13:04:45	37.90	37.95	37.95	+0.25	1	5673
13:04:37	37.90	37.95	37.95	+0.25	1	5672
13:04:18	37.90	37.95	37.95	+0.25	2	5671
13:04:16	37.90	37.95	37.95	+0.25	5	5669
13:04:13	37.90	37.95	37.95	+0.25	1	5664
13:04:05	37.90	37.95	37.95	+0.25	5	5663
13:03:56	37.90	37.95	37.95	+0.25	1	5658
13:03:45	37.90	37.95	37.95	+0.25	2	5657
13:03:44	37.90	37.95	37.90	+0.20	7	5655
13:03:43	37.90	37.95	37.90	+0.20	1	5648
13:03:08	37.85	37.90	37.90	+0.20	3	5647
13:02:58	37.85	37.90	37.90	+0.20	4	5644
13:02:26	37.90	37.95	37.90	+0.20	2	5640
13:02:26	37.90	37.95	37.90	+0.20	1	5638
13:02:24	37.90	37.95	37.90	+0.20	2	5637
13:02:24	37.90	37.95	37.90	+0.20	1	5635
13:02:22	37.90	37.95	37.90	+0.20	1	5634
13:02:21	37.90	37.95	37.90	+0.20	1	5633
13:02:16	37.90	37.95	37.90	+0.20	5	5632
13:02:09	37.90	37.95	37.90	+0.20	1	5627
13:02:00	37.90	37.95	37.90	+0.20	3	5626
13:01:58	37.85	37.90	37.90	+0.20	3	5623
13:01:57	37.85	37.90	37.90	+0.20	1	5620
13:01:56	37.85	37.90	37.90	+0.20	2	5619
13:01:52	37.85	37.90	37.90	+0.20	2	5617
13:01:48	37.85	37.90	37.90	+0.20	1	5615
13:01:46	37.85	37.90	37.90	+0.20	5	5614
13:01:23	37.85	37.90	37.90	+0.20	2	5609
13:01:16	37.85	37.90	37.90	+0.20	4	5607
13:01:13	37.80	37.85	37.85	+0.15	10	5603
13:01:13	37.80	37.85	37.85	+0.15	5	5593
13:01:05	37.80	37.85	37.85	+0.15	1	5588
13:01:04	37.80	37.85	37.85	+0.15	1	5587
13:01:03	37.80	37.85	37.85	+0.15	4	5586
13:00:52	37.80	37.85	37.85	+0.15	1	5582
13:00:47	37.80	37.85	37.85	+0.15	1	5581
13:00:40	37.80	37.85	37.85	+0.15	2	5580
13:00:08	37.80	37.85	37.80	+0.10	3	5578
12:58:48	37.80	37.85	37.80	+0.10	3	5575
12:58:30	37.80	37.85	37.80	+0.10	1	5572
12:57:32	37.75	37.80	37.80	+0.10	69	5571
12:57:32	37.75	37.80	37.75	+0.05	2	5502
12:57:04	37.75	37.80	37.75	+0.05	3	5500
12:57:02	37.75	37.80	37.75	+0.05	2	5497
12:56:37	37.75	37.80	37.75	+0.05	1	5495
12:56:33	37.70	37.75	37.75	+0.05	2	5494
12:56:28	37.70	37.75	37.75	+0.05	1	5492
12:56:27	37.70	37.75	37.75	+0.05	4	5491
12:55:58	37.70	37.75	37.75	+0.05	1	5487
12:55:48	37.70	37.75	37.75	+0.05	1	5486
12:55:45	37.70	37.75	37.75	+0.05	1	5485
12:55:44	37.70	37.75	37.75	+0.05	1	5484
12:55:44	37.70	37.75	37.75	+0.05	1	5483
12:55:31	37.70	37.75	37.75	+0.05	1	5482
12:55:21	37.70	37.75	37.75	+0.05	1	5481
12:55:18	37.70	37.75	37.75	+0.05	1	5480
12:55:11	37.70	37.75	37.75	+0.05	3	5479
12:55:10	37.70	37.75	37.75	+0.05	5	5476
12:54:46	37.70	37.75	37.75	+0.05	1	5471
12:53:42	37.70	37.80	37.70	0	4	5470
12:53:22	37.70	37.80	37.70	0	1	5466
12:53:20	37.75	37.80	37.75	+0.05	25	5465
12:53:19	37.75	37.80	37.75	+0.05	63	5440
12:53:19	37.75	37.80	37.75	+0.05	1	5377
12:52:45	37.75	37.80	37.80	+0.10	1	5376
12:52:24	37.75	37.80	37.80	+0.10	1	5375
12:52:21	37.75	37.80	37.75	+0.05	2	5374
12:52:05	37.75	37.80	37.80	+0.10	1	5372
12:51:42	37.75	37.80	37.80	+0.10	1	5371
12:51:38	37.75	37.80	37.80	+0.10	1	5370
12:51:12	37.75	37.80	37.80	+0.10	10	5369
12:50:47	37.75	37.80	37.80	+0.10	1	5359
12:50:14	37.75	37.80	37.80	+0.10	2	5358
12:50:05	37.75	37.80	37.75	+0.05	1	5356
12:49:48	37.75	37.80	37.75	+0.05	2	5355
12:49:27	37.75	37.80	37.75	+0.05	1	5353
12:48:26	37.75	37.80	37.80	+0.10	2	5352
12:48:24	37.75	37.80	37.75	+0.05	1	5350
12:48:03	37.75	37.80	37.75	+0.05	1	5349
12:47:48	37.75	37.80	37.75	+0.05	2	5348
12:47:13	37.75	37.80	37.75	+0.05	1	5346
12:47:07	37.75	37.80	37.75	+0.05	1	5345
12:46:58	37.75	37.80	37.75	+0.05	1	5344
12:46:23	37.75	37.80	37.75	+0.05	1	5343
12:46:02	37.75	37.80	37.80	+0.10	3	5342
12:45:55	37.75	37.80	37.75	+0.05	1	5339
12:45:20	37.75	37.80	37.75	+0.05	1	5338
12:44:53	37.75	37.80	37.75	+0.05	2	5337
12:44:36	37.75	37.80	37.80	+0.10	5	5335
12:44:12	37.75	37.80	37.80	+0.10	2	5330
12:44:10	37.75	37.80	37.80	+0.10	2	5328
12:44:10	37.75	37.80	37.80	+0.10	1	5326
12:43:59	37.75	37.80	37.80	+0.10	1	5325
12:43:42	37.75	37.80	37.80	+0.10	1	5324
12:43:39	37.75	37.80	37.80	+0.10	1	5323
12:43:18	37.75	37.80	37.80	+0.10	1	5322
12:43:13	37.75	37.80	37.80	+0.10	1	5321
12:43:08	37.75	37.80	37.80	+0.10	1	5320
12:42:57	37.75	37.80	37.80	+0.10	2	5319
12:42:27	37.75	37.80	37.80	+0.10	1	5317
12:41:59	37.75	37.80	37.75	+0.05	5	5316
12:41:24	37.75	37.80	37.75	+0.05	10	5311
12:41:14	37.75	37.80	37.75	+0.05	1	5301
12:41:02	37.75	37.80	37.75	+0.05	1	5300
12:40:21	37.75	37.80	37.75	+0.05	1	5299
12:39:57	37.75	37.80	37.80	+0.10	1	5298
12:39:23	37.75	37.80	37.80	+0.10	1	5297
12:39:13	37.75	37.80	37.80	+0.10	1	5296
12:39:02	37.75	37.80	37.80	+0.10	5	5295
12:38:10	37.75	37.80	37.80	+0.10	1	5290
12:37:32	37.75	37.80	37.80	+0.10	1	5289
12:37:29	37.75	37.80	37.80	+0.10	1	5288
12:37:08	37.75	37.80	37.80	+0.10	2	5287
12:37:06	37.75	37.80	37.80	+0.10	1	5285
12:36:59	37.75	37.80	37.75	+0.05	2	5284
12:36:16	37.75	37.80	37.80	+0.10	1	5282
12:35:59	37.75	37.80	37.80	+0.10	1	5281
12:35:42	37.75	37.80	37.80	+0.10	2	5280
12:34:57	37.75	37.80	37.80	+0.10	1	5278
12:34:46	37.75	37.80	37.75	+0.05	2	5277
12:33:50	37.75	37.80	37.75	+0.05	6	5275
12:33:42	37.75	37.80	37.75	+0.05	5	5269
12:33:24	37.75	37.80	37.75	+0.05	1	5264
12:33:11	37.70	37.75	37.75	+0.05	1	5263
12:32:42	37.75	37.80	37.75	+0.05	3	5262
12:32:27	37.75	37.80	37.75	+0.05	8	5259
12:32:24	37.70	37.80	37.80	+0.10	1	5251
12:32:18	37.70	37.80	37.80	+0.10	3	5250
12:32:01	37.75	37.80	37.75	+0.05	2	5247
12:31:59	37.75	37.80	37.80	+0.10	3	5245
12:31:51	37.75	37.80	37.75	+0.05	4	5242
12:31:49	37.75	37.80	37.75	+0.05	4	5238
12:31:45	37.75	37.80	37.75	+0.05	2	5234
12:31:41	37.75	37.80	37.75	+0.05	1	5232
12:31:04	37.75	37.80	37.75	+0.05	2	5231
12:31:04	37.70	37.75	37.75	+0.05	1	5229
12:31:04	37.70	37.75	37.75	+0.05	5	5228
12:30:54	37.70	37.75	37.75	+0.05	1	5223
12:30:44	37.70	37.75	37.75	+0.05	1	5222
12:30:41	37.70	37.75	37.75	+0.05	1	5221
12:30:37	37.70	37.75	37.75	+0.05	1	5220
12:30:30	37.70	37.75	37.70	0	2	5219
12:30:21	37.70	37.75	37.75	+0.05	1	5217
12:29:27	37.70	37.75	37.70	0	1	5216
12:28:32	37.75	37.80	37.75	+0.05	23	5215
12:28:32	37.75	37.80	37.80	+0.10	1	5192
12:27:58	37.75	37.80	37.80	+0.10	1	5191
12:27:51	37.75	37.80	37.80	+0.10	1	5190
12:27:51	37.75	37.80	37.75	+0.05	1	5189
12:26:36	37.75	37.80	37.80	+0.10	1	5188
12:26:30	37.75	37.80	37.80	+0.10	1	5187
12:26:22	37.75	37.80	37.80	+0.10	1	5186
12:26:14	37.75	37.80	37.80	+0.10	1	5185
12:26:06	37.75	37.80	37.80	+0.10	1	5184
12:25:54	37.75	37.80	37.75	+0.05	1	5183
12:24:44	37.75	37.80	37.75	+0.05	2	5182
12:24:25	37.75	37.80	37.75	+0.05	1	5180
12:24:05	37.70	37.80	37.70	0	1	5179
12:23:56	37.70	37.80	37.80	+0.10	2	5178
12:23:31	37.70	37.80	37.70	0	2	5176
12:23:28	37.70	37.80	37.70	0	1	5174
12:23:17	37.75	37.80	37.75	+0.05	1	5173
12:23:15	37.75	37.80	37.75	+0.05	24	5172
12:23:15	37.75	37.80	37.75	+0.05	17	5148
12:23:15	37.75	37.80	37.75	+0.05	1	5131
12:22:22	37.80	37.85	37.80	+0.10	2	5130
12:22:22	37.75	37.80	37.80	+0.10	8	5128
12:21:14	37.75	37.80	37.80	+0.10	9	5120
12:21:11	37.75	37.80	37.75	+0.05	1	5111
12:20:53	37.75	37.80	37.75	+0.05	1	5110
12:19:47	37.75	37.80	37.75	+0.05	28	5109
12:19:47	37.75	37.80	37.75	+0.05	2	5081
12:19:07	37.75	37.80	37.80	+0.10	1	5079
12:18:52	37.75	37.80	37.80	+0.10	1	5078
12:18:51	37.75	37.80	37.80	+0.10	1	5077
12:17:47	37.75	37.80	37.80	+0.10	1	5076
12:16:49	37.75	37.80	37.75	+0.05	23	5075
12:16:49	37.75	37.80	37.80	+0.10	5	5052
12:16:19	37.75	37.80	37.80	+0.10	1	5047
12:15:18	37.75	37.80	37.80	+0.10	1	5046
12:14:32	37.75	37.80	37.80	+0.10	1	5045
12:14:29	37.75	37.80	37.80	+0.10	5	5044
12:14:27	37.75	37.80	37.80	+0.10	2	5039
12:14:20	37.75	37.80	37.80	+0.10	1	5037
12:14:12	37.75	37.80	37.80	+0.10	2	5036
12:13:59	37.75	37.80	37.80	+0.10	10	5034
12:13:21	37.75	37.80	37.80	+0.10	7	5024
12:12:36	37.75	37.80	37.75	+0.05	2	5017
12:12:02	37.75	37.80	37.80	+0.10	1	5015
12:11:43	37.75	37.80	37.75	+0.05	1	5014
12:11:29	37.75	37.80	37.80	+0.10	1	5013
12:11:01	37.75	37.80	37.75	+0.05	2	5012
12:10:38	37.75	37.80	37.80	+0.10	1	5010
12:10:30	37.80	37.85	37.80	+0.10	9	5009
12:10:30	37.85	37.90	37.85	+0.15	1	5000
12:10:19	37.85	37.90	37.85	+0.15	2	4999
12:09:10	37.85	37.90	37.85	+0.15	2	4997
12:09:10	37.80	37.85	37.85	+0.15	1	4995
12:09:01	37.85	37.90	37.85	+0.15	1	4994
12:08:46	37.85	37.90	37.85	+0.15	1	4993
12:08:43	37.85	37.90	37.85	+0.15	1	4992
12:08:43	37.85	37.90	37.85	+0.15	5	4991
12:08:40	37.85	37.90	37.85	+0.15	7	4986
12:08:33	37.85	37.90	37.85	+0.15	1	4979
12:08:31	37.80	37.85	37.85	+0.15	1	4978
12:08:30	37.80	37.85	37.85	+0.15	5	4977
12:08:24	37.80	37.85	37.85	+0.15	1	4972
12:08:05	37.85	37.90	37.85	+0.15	2	4971
12:07:45	37.80	37.85	37.85	+0.15	3	4969
12:07:14	37.75	37.85	37.85	+0.15	10	4966
12:06:56	37.75	37.80	37.80	+0.10	14	4956
12:06:44	37.75	37.80	37.80	+0.10	1	4942
12:06:30	37.75	37.80	37.80	+0.10	1	4941
12:06:30	37.75	37.80	37.80	+0.10	1	4940
12:06:17	37.75	37.80	37.80	+0.10	1	4939
12:05:48	37.75	37.80	37.75	+0.05	2	4938
12:05:47	37.75	37.80	37.80	+0.10	1	4936
12:04:26	37.75	37.80	37.80	+0.10	1	4935
12:04:14	37.75	37.80	37.80	+0.10	1	4934
12:03:16	37.70	37.75	37.75	+0.05	1	4933
12:03:12	37.70	37.75	37.75	+0.05	2	4932
12:02:35	37.70	37.75	37.75	+0.05	5	4930
12:02:27	37.70	37.75	37.75	+0.05	1	4925
12:01:50	37.70	37.75	37.75	+0.05	3	4924
12:01:39	37.70	37.75	37.75	+0.05	1	4921
12:01:25	37.70	37.75	37.70	0	1	4920
12:01:24	37.70	37.75	37.75	+0.05	1	4919
12:01:07	37.70	37.75	37.70	0	1	4918
12:00:52	37.70	37.75	37.75	+0.05	1	4917
11:59:57	37.70	37.75	37.70	0	1	4916
11:59:40	37.70	37.75	37.70	0	1	4915
11:59:37	37.70	37.75	37.70	0	2	4914
11:59:06	37.70	37.75	37.70	0	5	4912
11:59:05	37.70	37.75	37.70	0	1	4907
11:59:05	37.70	37.75	37.75	+0.05	1	4906
11:58:40	37.70	37.75	37.70	0	1	4905
11:58:10	37.70	37.75	37.70	0	1	4904
11:58:06	37.70	37.75	37.75	+0.05	1	4903
11:57:58	37.70	37.75	37.70	0	1	4902
11:57:48	37.70	37.75	37.75	+0.05	1	4901
11:57:09	37.70	37.75	37.75	+0.05	1	4900
11:56:54	37.70	37.75	37.75	+0.05	1	4899
11:56:23	37.75	37.80	37.75	+0.05	1	4898
11:56:23	37.75	37.80	37.75	+0.05	4	4897
11:56:23	37.70	37.75	37.75	+0.05	1	4893
11:56:19	37.75	37.80	37.75	+0.05	1	4892
11:56:15	37.70	37.75	37.75	+0.05	10	4891
11:53:58	37.70	37.75	37.75	+0.05	2	4881
11:53:50	37.70	37.75	37.75	+0.05	1	4879
11:53:30	37.70	37.75	37.75	+0.05	1	4878
11:53:23	37.75	37.80	37.75	+0.05	34	4877
11:51:39	37.75	37.80	37.75	+0.05	1	4843
11:51:28	37.75	37.80	37.75	+0.05	10	4842
11:50:23	37.75	37.80	37.80	+0.10	1	4832
11:50:23	37.75	37.80	37.80	+0.10	10	4831
11:49:57	37.75	37.80	37.80	+0.10	1	4821
11:49:52	37.75	37.80	37.80	+0.10	5	4820
11:49:36	37.75	37.80	37.80	+0.10	2	4815
11:49:35	37.75	37.80	37.75	+0.05	12	4813
11:49:30	37.75	37.80	37.80	+0.10	1	4801
11:49:29	37.75	37.80	37.80	+0.10	2	4800
11:49:19	37.75	37.80	37.80	+0.10	2	4798
11:49:12	37.75	37.80	37.80	+0.10	1	4796
11:49:09	37.75	37.80	37.80	+0.10	1	4795
11:48:52	37.75	37.80	37.80	+0.10	12	4794
11:48:49	37.75	37.80	37.80	+0.10	2	4782
11:48:42	37.75	37.80	37.80	+0.10	1	4780
11:47:56	37.75	37.80	37.80	+0.10	10	4779
11:47:38	37.75	37.80	37.75	+0.05	1	4769
11:47:11	37.75	37.80	37.80	+0.10	1	4768
11:46:55	37.70	37.75	37.75	+0.05	1	4767
11:46:50	37.70	37.75	37.75	+0.05	1	4766
11:46:46	37.70	37.75	37.75	+0.05	1	4765
11:46:43	37.70	37.75	37.75	+0.05	1	4764
11:46:32	37.70	37.75	37.75	+0.05	13	4763
11:46:10	37.70	37.75	37.70	0	2	4750
11:46:02	37.70	37.75	37.75	+0.05	1	4748
11:45:58	37.70	37.75	37.75	+0.05	1	4747
11:45:55	37.70	37.75	37.75	+0.05	1	4746
11:45:18	37.70	37.75	37.70	0	3	4745
11:44:57	37.70	37.75	37.70	0	1	4742
11:44:46	37.70	37.75	37.70	0	1	4741
11:44:40	37.70	37.80	37.70	0	30	4740
11:44:40	37.70	37.80	37.70	0	3	4710
11:44:21	37.75	37.80	37.75	+0.05	1	4707
11:43:49	37.75	37.80	37.75	+0.05	1	4706
11:43:25	37.75	37.80	37.75	+0.05	1	4705
11:43:25	37.75	37.80	37.75	+0.05	4	4704
11:42:37	37.70	37.75	37.75	+0.05	6	4700
11:42:37	37.70	37.75	37.75	+0.05	8	4694
11:42:37	37.70	37.75	37.75	+0.05	5	4686
11:42:25	37.70	37.75	37.75	+0.05	2	4681
11:42:13	37.70	37.75	37.70	0	1	4679
11:41:40	37.70	37.75	37.70	0	1	4678
11:41:01	37.70	37.75	37.70	0	1	4677
11:40:57	37.70	37.75	37.70	0	3	4676
11:40:51	37.70	37.75	37.70	0	1	4673
11:40:50	37.70	37.75	37.70	0	7	4672
11:40:43	37.70	37.75	37.70	0	1	4665
11:40:18	37.70	37.75	37.70	0	20	4664
11:39:38	37.70	37.75	37.70	0	10	4644
11:39:29	37.70	37.75	37.70	0	10	4634
11:39:19	37.70	37.75	37.75	+0.05	1	4624
11:39:18	37.70	37.75	37.70	0	10	4623
11:38:55	37.70	37.75	37.70	0	2	4613
11:38:40	37.70	37.75	37.75	+0.05	1	4611
11:38:24	37.70	37.80	37.70	0	2	4610
11:38:14	37.75	37.80	37.75	+0.05	1	4608
11:38:09	37.75	37.80	37.75	+0.05	1	4607
11:38:08	37.75	37.80	37.75	+0.05	2	4606
11:38:07	37.75	37.80	37.75	+0.05	10	4604
11:38:07	37.75	37.80	37.75	+0.05	10	4594
11:37:48	37.75	37.80	37.80	+0.10	1	4584
11:37:37	37.75	37.80	37.80	+0.10	1	4583
11:37:26	37.75	37.80	37.75	+0.05	2	4582
11:36:43	37.75	37.80	37.75	+0.05	5	4580
11:36:13	37.75	37.80	37.75	+0.05	5	4575
11:35:52	37.75	37.80	37.75	+0.05	1	4570
11:35:34	37.75	37.80	37.75	+0.05	1	4569
11:35:31	37.75	37.80	37.75	+0.05	2	4568
11:35:07	37.75	37.80	37.75	+0.05	1	4566
11:35:05	37.75	37.80	37.75	+0.05	2	4565
11:35:03	37.75	37.80	37.75	+0.05	1	4563
11:34:59	37.75	37.80	37.75	+0.05	1	4562
11:34:48	37.75	37.80	37.75	+0.05	10	4561
11:34:47	37.75	37.80	37.75	+0.05	2	4551
11:33:42	37.75	37.80	37.75	+0.05	1	4549
11:33:29	37.75	37.80	37.75	+0.05	2	4548
11:33:08	37.75	37.80	37.75	+0.05	1	4546
11:33:03	37.75	37.80	37.75	+0.05	2	4545
11:32:53	37.75	37.80	37.75	+0.05	2	4543
11:32:34	37.75	37.80	37.75	+0.05	3	4541
11:32:20	37.75	37.80	37.75	+0.05	1	4538
11:31:35	37.75	37.80	37.75	+0.05	1	4537
11:31:25	37.75	37.80	37.80	+0.10	1	4536
11:31:24	37.75	37.80	37.75	+0.05	2	4535
11:31:20	37.75	37.80	37.75	+0.05	30	4533
11:31:19	37.75	37.80	37.75	+0.05	2	4503
11:31:16	37.75	37.80	37.80	+0.10	5	4501
11:30:58	37.75	37.80	37.80	+0.10	2	4496
11:30:57	37.75	37.80	37.75	+0.05	1	4494
11:30:56	37.75	37.80	37.80	+0.10	2	4493
11:30:47	37.80	37.85	37.80	+0.10	2	4491
11:30:45	37.80	37.85	37.80	+0.10	5	4489
11:30:43	37.80	37.85	37.80	+0.10	2	4484
11:30:32	37.80	37.85	37.80	+0.10	1	4482
11:29:20	37.80	37.85	37.80	+0.10	2	4481
11:28:40	37.80	37.85	37.85	+0.15	1	4479
11:28:39	37.80	37.85	37.80	+0.10	8	4478
11:28:39	37.80	37.85	37.80	+0.10	40	4470
11:28:19	37.80	37.85	37.80	+0.10	23	4430
11:27:34	37.80	37.85	37.80	+0.10	28	4407
11:27:34	37.80	37.85	37.80	+0.10	10	4379
11:27:23	37.80	37.85	37.80	+0.10	2	4369
11:26:55	37.80	37.85	37.80	+0.10	2	4367
11:26:44	37.80	37.85	37.80	+0.10	1	4365
11:26:19	37.80	37.85	37.80	+0.10	1	4364
11:25:47	37.80	37.85	37.80	+0.10	2	4363
11:25:25	37.80	37.85	37.80	+0.10	1	4361
11:24:51	37.80	37.85	37.80	+0.10	1	4360
11:24:31	37.80	37.85	37.85	+0.15	5	4359
11:24:21	37.80	37.85	37.80	+0.10	2	4354
11:24:14	37.80	37.85	37.80	+0.10	2	4352
11:24:11	37.80	37.85	37.85	+0.15	1	4350
11:23:15	37.85	37.90	37.85	+0.15	18	4349
11:22:58	37.85	37.90	37.85	+0.15	2	4331
11:22:33	37.85	37.90	37.85	+0.15	1	4329
11:20:23	37.85	37.90	37.85	+0.15	1	4328
11:20:17	37.85	37.90	37.85	+0.15	1	4327
11:19:58	37.85	37.90	37.85	+0.15	1	4326
11:19:38	37.80	37.85	37.90	+0.20	18	4325
11:19:38	37.80	37.85	37.85	+0.15	2	4307
11:19:35	37.85	37.90	37.85	+0.15	5	4305
11:19:35	37.85	37.90	37.85	+0.15	12	4300
11:19:30	37.85	37.90	37.85	+0.15	1	4288
11:19:23	37.85	37.90	37.85	+0.15	10	4287
11:19:18	37.85	37.90	37.85	+0.15	32	4277
11:19:18	37.85	37.90	37.85	+0.15	7	4245
11:18:26	37.85	37.90	37.90	+0.20	1	4238
11:17:52	37.85	37.90	37.90	+0.20	1	4237
11:17:32	37.85	37.90	37.90	+0.20	1	4236
11:17:29	37.85	37.90	37.85	+0.15	1	4235
11:17:18	37.85	37.90	37.85	+0.15	7	4234
11:16:44	37.85	37.90	37.85	+0.15	2	4227
11:16:33	37.85	37.90	37.85	+0.15	1	4225
11:16:28	37.85	37.90	37.85	+0.15	2	4224
11:16:23	37.85	37.90	37.85	+0.15	1	4222
11:16:21	37.85	37.90	37.85	+0.15	1	4221
11:16:08	37.85	37.90	37.85	+0.15	3	4220
11:15:51	37.90	37.95	37.90	+0.20	23	4217
11:15:51	37.90	37.95	37.90	+0.20	6	4194
11:15:51	37.90	37.95	37.90	+0.20	4	4188
11:15:51	37.90	37.95	37.90	+0.20	2	4184
11:15:51	37.90	37.95	37.90	+0.20	59	4182
11:14:56	37.90	37.95	37.95	+0.25	1	4123
11:14:20	37.95	38.00	37.95	+0.25	3	4122
11:13:29	37.95	38.00	37.95	+0.25	5	4119
11:12:30	37.95	38.00	37.95	+0.25	9	4114
11:12:23	37.95	38.00	38.00	+0.30	2	4105
11:10:52	37.95	38.00	37.95	+0.25	1	4103
11:10:23	37.95	38.00	37.95	+0.25	8	4102
11:09:34	37.95	38.00	37.95	+0.25	1	4094
11:09:26	37.95	38.00	38.00	+0.30	1	4093
11:08:28	37.95	38.00	37.95	+0.25	1	4092
11:08:27	37.95	38.00	38.00	+0.30	1	4091
11:07:19	37.90	37.95	37.95	+0.25	1	4090
11:06:16	37.90	38.00	37.90	+0.20	1	4089
11:05:40	37.90	37.95	37.90	+0.20	1	4088
11:05:31	37.90	37.95	37.95	+0.25	1	4087
11:05:12	37.90	37.95	37.95	+0.25	3	4086
11:04:58	37.90	37.95	37.95	+0.25	1	4083
11:04:54	37.90	37.95	37.95	+0.25	2	4082
11:04:42	37.90	37.95	37.95	+0.25	1	4080
11:04:32	37.90	37.95	37.95	+0.25	1	4079
11:03:54	37.90	37.95	37.95	+0.25	1	4078
11:03:42	37.90	37.95	37.95	+0.25	5	4077
11:02:48	37.95	38.00	37.95	+0.25	2	4072
11:02:39	37.95	38.00	37.95	+0.25	9	4070
11:02:31	37.90	38.00	37.90	+0.20	2	4061
11:01:57	37.95	38.00	37.95	+0.25	10	4059
11:01:36	37.95	38.00	37.95	+0.25	6	4049
11:01:26	37.95	38.00	37.95	+0.25	1	4043
11:01:20	37.95	38.00	37.95	+0.25	3	4042
11:01:00	37.95	38.00	38.00	+0.30	1	4039
11:00:19	37.95	38.00	37.95	+0.25	5	4038
10:59:33	37.95	38.00	37.95	+0.25	1	4033
10:59:28	37.90	37.95	37.95	+0.25	3	4032
10:59:25	37.90	37.95	37.95	+0.25	1	4029
10:58:43	37.90	37.95	37.95	+0.25	1	4028
10:58:40	37.90	37.95	37.95	+0.25	1	4027
10:58:29	37.90	37.95	37.95	+0.25	1	4026
10:58:11	37.90	37.95	37.95	+0.25	1	4025
10:58:03	37.85	37.90	37.90	+0.20	6	4024
10:57:53	37.85	37.90	37.90	+0.20	1	4018
10:57:47	37.85	37.90	37.90	+0.20	1	4017
10:57:28	37.85	37.90	37.85	+0.15	6	4016
10:56:46	37.90	37.95	37.90	+0.20	1	4010
10:56:42	37.90	37.95	37.90	+0.20	5	4009
10:56:42	37.85	37.90	37.90	+0.20	5	4004
10:56:27	37.85	37.95	37.95	+0.25	1	3999
10:56:20	37.90	38.00	37.90	+0.20	28	3998
10:55:46	37.95	38.00	37.95	+0.25	1	3970
10:55:46	37.90	37.95	37.95	+0.25	1	3969
10:55:33	37.90	37.95	37.95	+0.25	5	3968
10:55:09	37.90	37.95	37.95	+0.25	1	3963
10:54:50	37.95	38.00	37.95	+0.25	8	3962
10:54:50	37.95	38.00	37.95	+0.25	7	3954
10:54:43	37.95	38.00	37.95	+0.25	2	3947
10:54:33	37.95	38.00	37.95	+0.25	1	3945
10:54:20	37.95	38.00	38.00	+0.30	2	3944
10:54:12	37.95	38.00	38.00	+0.30	2	3942
10:54:06	37.95	38.00	38.00	+0.30	1	3940
10:53:49	37.95	38.00	38.00	+0.30	1	3939
10:53:46	37.95	38.00	38.00	+0.30	2	3938
10:53:26	37.95	38.00	38.00	+0.30	2	3936
10:53:12	37.90	37.95	37.95	+0.25	8	3934
10:53:12	37.90	37.95	37.95	+0.25	2	3926
10:52:54	37.90	37.95	37.95	+0.25	20	3924
10:52:50	37.90	37.95	37.90	+0.20	1	3904
10:52:49	37.90	37.95	37.90	+0.20	5	3903
10:52:45	37.90	37.95	37.90	+0.20	2	3898
10:52:39	37.90	37.95	37.90	+0.20	2	3896
10:52:28	37.90	37.95	37.90	+0.20	1	3894
10:52:19	37.90	37.95	37.90	+0.20	1	3893
10:52:08	37.90	37.95	37.90	+0.20	20	3892
10:52:02	37.90	37.95	37.90	+0.20	1	3872
10:51:46	37.90	37.95	37.90	+0.20	5	3871
10:51:40	37.90	37.95	37.90	+0.20	20	3866
10:51:30	37.90	37.95	37.90	+0.20	2	3846
10:51:20	37.95	38.00	37.95	+0.25	26	3844
10:51:20	37.95	38.00	37.95	+0.25	6	3818
10:50:32	37.95	38.00	37.95	+0.25	2	3812
10:50:02	37.95	38.05	37.95	+0.25	1	3810
10:50:02	37.95	38.05	37.95	+0.25	6	3809
10:50:02	37.95	38.05	37.95	+0.25	1	3803
10:50:02	37.95	38.00	38.05	+0.35	16	3802
10:50:02	37.95	38.00	38.00	+0.30	6	3786
10:50:02	38.00	38.05	38.00	+0.30	52	3780
10:50:02	38.00	38.05	38.00	+0.30	50	3728
10:49:54	38.00	38.05	38.00	+0.30	2	3678
10:49:53	38.00	38.05	38.00	+0.30	12	3676
10:49:53	38.00	38.05	38.00	+0.30	2	3664
10:49:53	38.00	38.05	38.00	+0.30	32	3662
10:49:48	38.05	38.10	38.05	+0.35	16	3630
10:49:36	38.05	38.10	38.10	+0.40	1	3614
10:49:10	38.05	38.10	38.10	+0.40	1	3613
10:48:27	38.05	38.10	38.10	+0.40	10	3612
10:47:58	38.05	38.10	38.05	+0.35	1	3602
10:47:56	38.05	38.10	38.05	+0.35	1	3601
10:47:48	38.05	38.10	38.05	+0.35	10	3600
10:47:47	38.05	38.10	38.05	+0.35	1	3590
10:47:37	38.05	38.10	38.05	+0.35	10	3589
10:47:29	38.05	38.10	38.05	+0.35	28	3579
10:47:23	38.05	38.10	38.05	+0.35	1	3551
10:46:59	38.05	38.10	38.10	+0.40	1	3550
10:46:50	38.05	38.10	38.10	+0.40	1	3549
10:46:47	38.05	38.10	38.05	+0.35	4	3548
10:46:46	38.05	38.10	38.10	+0.40	2	3544
10:46:31	38.05	38.10	38.05	+0.35	1	3542
10:46:29	38.05	38.10	38.10	+0.40	1	3541
10:46:26	38.05	38.10	38.10	+0.40	1	3540
10:46:26	38.05	38.10	38.10	+0.40	1	3539
10:46:25	38.05	38.10	38.10	+0.40	1	3538
10:46:21	38.05	38.10	38.10	+0.40	1	3537
10:46:08	38.05	38.10	38.10	+0.40	1	3536
10:46:03	38.05	38.10	38.10	+0.40	1	3535
10:45:48	38.00	38.05	38.05	+0.35	11	3534
10:45:48	38.00	38.05	38.05	+0.35	1	3523
10:45:38	38.00	38.05	38.05	+0.35	10	3522
10:45:19	38.00	38.05	38.05	+0.35	1	3512
10:45:04	38.00	38.05	38.00	+0.30	1	3511
10:45:04	38.00	38.05	38.05	+0.35	1	3510
10:45:03	38.00	38.05	38.00	+0.30	4	3509
10:45:02	38.00	38.05	38.05	+0.35	1	3505
10:45:01	38.00	38.05	38.00	+0.30	4	3504
10:45:00	38.00	38.05	38.00	+0.30	3	3500
10:44:45	38.00	38.05	38.05	+0.35	1	3497
10:44:40	38.00	38.05	38.00	+0.30	1	3496
10:44:09	38.00	38.10	38.00	+0.30	2	3495
10:44:09	38.00	38.10	38.00	+0.30	1	3493
10:43:58	38.05	38.10	38.05	+0.35	1	3492
10:43:52	38.05	38.10	38.05	+0.35	1	3491
10:43:49	38.05	38.10	38.05	+0.35	2	3490
10:43:45	38.00	38.05	38.05	+0.35	1	3488
10:43:42	38.05	38.10	38.05	+0.35	47	3487
10:43:42	38.05	38.10	38.05	+0.35	3	3440
10:43:40	38.05	38.10	38.05	+0.35	2	3437
10:43:28	38.05	38.10	38.05	+0.35	5	3435
10:43:16	38.05	38.10	38.10	+0.40	1	3430
10:42:51	38.05	38.10	38.05	+0.35	25	3429
10:42:46	38.05	38.10	38.05	+0.35	1	3404
10:42:40	38.05	38.10	38.05	+0.35	2	3403
10:42:39	38.10	38.15	38.10	+0.40	1	3401
10:42:37	38.10	38.15	38.15	+0.45	1	3400
10:42:37	38.10	38.15	38.10	+0.40	6	3399
10:42:37	38.10	38.15	38.10	+0.40	25	3393
10:42:33	38.10	38.15	38.15	+0.45	1	3368
10:42:16	38.10	38.15	38.10	+0.40	2	3367
10:42:03	38.15	38.20	38.15	+0.45	37	3365
10:41:57	38.15	38.20	38.15	+0.45	1	3328
10:41:47	38.15	38.20	38.15	+0.45	1	3327
10:41:43	38.15	38.20	38.15	+0.45	2	3326
10:41:32	38.15	38.20	38.20	+0.50	1	3324
10:41:08	38.20	38.25	38.20	+0.50	26	3323
10:41:00	38.20	38.25	38.20	+0.50	1	3297
10:40:45	38.20	38.25	38.20	+0.50	2	3296
10:40:40	38.20	38.25	38.20	+0.50	1	3294
10:40:39	38.20	38.25	38.20	+0.50	1	3293
10:40:15	38.20	38.25	38.20	+0.50	5	3292
10:40:14	38.20	38.25	38.25	+0.55	1	3287
10:40:11	38.20	38.25	38.20	+0.50	1	3286
10:39:59	38.20	38.25	38.25	+0.55	1	3285
10:39:55	38.20	38.25	38.20	+0.50	12	3284
10:39:46	38.20	38.25	38.25	+0.55	1	3272
10:39:44	38.20	38.25	38.20	+0.50	1	3271
10:39:41	38.20	38.25	38.20	+0.50	2	3270
10:39:38	38.20	38.25	38.25	+0.55	1	3268
10:39:36	38.20	38.25	38.25	+0.55	1	3267
10:39:32	38.20	38.25	38.20	+0.50	3	3266
10:39:31	38.20	38.25	38.25	+0.55	1	3263
10:39:29	38.20	38.25	38.20	+0.50	2	3262
10:39:08	38.20	38.25	38.20	+0.50	1	3260
10:38:57	38.15	38.25	38.25	+0.55	1	3259
10:38:56	38.20	38.25	38.20	+0.50	2	3258
10:38:55	38.20	38.25	38.20	+0.50	2	3256
10:38:54	38.20	38.25	38.20	+0.50	3	3254
10:38:54	38.20	38.25	38.20	+0.50	6	3251
10:38:53	38.20	38.25	38.20	+0.50	1	3245
10:38:48	38.20	38.25	38.20	+0.50	2	3244
10:38:43	38.20	38.25	38.20	+0.50	3	3242
10:38:35	38.20	38.25	38.20	+0.50	1	3239
10:38:34	38.20	38.25	38.20	+0.50	2	3238
10:38:24	38.20	38.25	38.20	+0.50	2	3236
10:38:24	38.20	38.25	38.25	+0.55	3	3234
10:38:21	38.20	38.25	38.25	+0.55	1	3231
10:38:09	38.20	38.25	38.25	+0.55	3	3230
10:38:02	38.20	38.25	38.20	+0.50	1	3227
10:38:01	38.20	38.25	38.20	+0.50	1	3226
10:37:59	38.20	38.25	38.25	+0.55	1	3225
10:37:57	38.20	38.25	38.25	+0.55	1	3224
10:37:54	38.20	38.25	38.20	+0.50	2	3223
10:37:49	38.20	38.25	38.25	+0.55	1	3221
10:37:42	38.20	38.25	38.20	+0.50	1	3220
10:37:41	38.20	38.25	38.20	+0.50	1	3219
10:37:40	38.20	38.25	38.20	+0.50	1	3218
10:37:32	38.20	38.25	38.20	+0.50	1	3217
10:37:31	38.20	38.25	38.20	+0.50	1	3216
10:37:29	38.20	38.25	38.20	+0.50	1	3215
10:37:27	38.20	38.25	38.20	+0.50	2	3214
10:37:20	38.20	38.25	38.25	+0.55	1	3212
10:37:12	38.20	38.25	38.25	+0.55	2	3211
10:37:09	38.20	38.25	38.20	+0.50	3	3209
10:37:06	38.20	38.25	38.20	+0.50	1	3206
10:36:58	38.20	38.25	38.20	+0.50	1	3205
10:36:57	38.20	38.25	38.25	+0.55	1	3204
10:36:20	38.20	38.25	38.25	+0.55	1	3203
10:36:17	38.20	38.25	38.20	+0.50	1	3202
10:36:14	38.20	38.25	38.25	+0.55	1	3201
10:36:11	38.20	38.25	38.20	+0.50	6	3200
10:36:07	38.20	38.25	38.25	+0.55	1	3194
10:36:07	38.20	38.25	38.25	+0.55	10	3193
10:35:55	38.20	38.25	38.25	+0.55	3	3183
10:35:52	38.15	38.20	38.20	+0.50	2	3180
10:35:51	38.15	38.20	38.20	+0.50	1	3178
10:35:49	38.15	38.20	38.20	+0.50	10	3177
10:35:45	38.15	38.20	38.20	+0.50	2	3167
10:35:45	38.15	38.20	38.20	+0.50	5	3165
10:35:40	38.15	38.20	38.20	+0.50	15	3160
10:35:29	38.15	38.20	38.20	+0.50	1	3145
10:35:26	38.15	38.20	38.20	+0.50	1	3144
10:35:20	38.15	38.20	38.20	+0.50	10	3143
10:35:19	38.15	38.20	38.20	+0.50	2	3133
10:35:15	38.15	38.20	38.20	+0.50	5	3131
10:35:11	38.15	38.20	38.20	+0.50	4	3126
10:35:02	38.15	38.20	38.20	+0.50	1	3122
10:34:30	38.15	38.20	38.20	+0.50	1	3121
10:34:10	38.10	38.15	38.15	+0.45	1	3120
10:34:01	38.15	38.20	38.15	+0.45	2	3119
10:33:57	38.10	38.20	38.20	+0.50	8	3117
10:33:57	38.10	38.15	38.15	+0.45	19	3109
10:33:48	38.05	38.10	38.10	+0.40	17	3090
10:33:48	38.05	38.10	38.10	+0.40	5	3073
10:33:45	38.05	38.10	38.10	+0.40	1	3068
10:33:31	38.05	38.10	38.10	+0.40	1	3067
10:33:30	38.05	38.10	38.10	+0.40	4	3066
10:33:26	38.05	38.10	38.10	+0.40	1	3062
10:33:21	38.05	38.10	38.10	+0.40	1	3061
10:33:16	38.05	38.10	38.10	+0.40	1	3060
10:33:09	38.05	38.10	38.10	+0.40	1	3059
10:33:06	38.05	38.10	38.10	+0.40	1	3058
10:33:04	38.05	38.10	38.10	+0.40	1	3057
10:33:04	38.05	38.10	38.10	+0.40	1	3056
10:33:01	38.05	38.10	38.10	+0.40	1	3055
10:32:54	38.10	38.15	38.10	+0.40	2	3054
10:32:46	38.10	38.15	38.10	+0.40	1	3052
10:32:36	38.10	38.15	38.10	+0.40	10	3051
10:32:23	38.10	38.15	38.10	+0.40	3	3041
10:32:23	38.10	38.15	38.10	+0.40	1	3038
10:32:18	38.10	38.15	38.15	+0.45	1	3037
10:32:15	38.10	38.15	38.15	+0.45	1	3036
10:31:42	38.10	38.15	38.15	+0.45	1	3035
10:31:27	38.10	38.15	38.10	+0.40	5	3034
10:30:55	38.05	38.10	38.10	+0.40	1	3029
10:30:49	38.05	38.15	38.15	+0.45	5	3028
10:30:44	38.05	38.15	38.15	+0.45	1	3023
10:30:42	38.10	38.15	38.10	+0.40	2	3022
10:30:27	38.10	38.15	38.15	+0.45	5	3020
10:30:23	38.10	38.15	38.10	+0.40	15	3015
10:30:14	38.10	38.15	38.15	+0.45	1	3000
10:30:05	38.10	38.15	38.10	+0.40	1	2999
10:29:52	38.15	38.20	38.15	+0.45	1	2998
10:29:44	38.15	38.20	38.15	+0.45	1	2997
10:29:44	38.10	38.15	38.15	+0.45	1	2996
10:29:37	38.15	38.20	38.15	+0.45	4	2995
10:29:31	38.10	38.20	38.20	+0.50	1	2991
10:29:23	38.10	38.20	38.20	+0.50	1	2990
10:29:23	38.15	38.20	38.15	+0.45	15	2989
10:29:15	38.10	38.20	38.20	+0.50	1	2974
10:29:11	38.15	38.20	38.15	+0.45	2	2973
10:29:11	38.10	38.15	38.15	+0.45	1	2971
10:29:10	38.10	38.15	38.15	+0.45	1	2970
10:29:07	38.10	38.15	38.15	+0.45	1	2969
10:29:01	38.10	38.15	38.15	+0.45	12	2968
10:28:56	38.10	38.15	38.15	+0.45	1	2956
10:28:52	38.10	38.15	38.15	+0.45	1	2955
10:28:44	38.10	38.15	38.15	+0.45	1	2954
10:28:39	38.05	38.10	38.15	+0.45	1	2953
10:28:39	38.05	38.10	38.10	+0.40	1	2952
10:28:37	38.05	38.10	38.10	+0.40	2	2951
10:28:37	38.05	38.10	38.10	+0.40	2	2949
10:28:33	38.05	38.10	38.10	+0.40	2	2947
10:28:15	38.05	38.10	38.10	+0.40	2	2945
10:28:14	38.05	38.10	38.10	+0.40	1	2943
10:28:14	38.05	38.10	38.10	+0.40	2	2942
10:28:11	38.05	38.10	38.10	+0.40	1	2940
10:27:55	38.05	38.10	38.10	+0.40	1	2939
10:27:54	38.05	38.10	38.10	+0.40	1	2938
10:27:48	38.05	38.10	38.10	+0.40	1	2937
10:27:45	38.10	38.15	38.10	+0.40	8	2936
10:27:39	38.10	38.15	38.10	+0.40	1	2928
10:27:39	38.05	38.10	38.10	+0.40	1	2927
10:27:34	38.05	38.10	38.10	+0.40	2	2926
10:27:27	38.05	38.15	38.05	+0.35	21	2924
10:27:27	38.10	38.15	38.10	+0.40	8	2903
10:27:27	38.10	38.15	38.10	+0.40	5	2895
10:27:02	38.10	38.15	38.10	+0.40	1	2890
10:27:01	38.10	38.15	38.15	+0.45	1	2889
10:26:54	38.10	38.15	38.10	+0.40	1	2888
10:26:41	38.10	38.15	38.10	+0.40	1	2887
10:26:41	38.10	38.15	38.10	+0.40	1	2886
10:26:19	38.05	38.10	38.10	+0.40	6	2885
10:26:15	38.05	38.10	38.10	+0.40	1	2879
10:26:10	38.05	38.10	38.10	+0.40	1	2878
10:26:08	38.05	38.10	38.10	+0.40	2	2877
10:26:03	38.05	38.10	38.10	+0.40	1	2875
10:25:55	38.05	38.10	38.10	+0.40	1	2874
10:25:53	38.05	38.10	38.10	+0.40	1	2873
10:25:48	38.05	38.10	38.10	+0.40	1	2872
10:25:45	38.05	38.10	38.10	+0.40	5	2871
10:25:44	38.05	38.10	38.10	+0.40	2	2866
10:25:41	38.10	38.15	38.10	+0.40	1	2864
10:25:37	38.05	38.10	38.10	+0.40	1	2863
10:25:37	38.05	38.10	38.10	+0.40	2	2862
10:25:36	38.05	38.10	38.10	+0.40	1	2860
10:25:34	38.05	38.10	38.10	+0.40	1	2859
10:25:27	38.05	38.10	38.10	+0.40	1	2858
10:25:27	38.05	38.10	38.10	+0.40	10	2857
10:25:26	38.05	38.10	38.10	+0.40	17	2847
10:25:21	38.05	38.10	38.10	+0.40	1	2830
10:25:17	38.05	38.10	38.10	+0.40	1	2829
10:25:16	38.05	38.10	38.10	+0.40	1	2828
10:25:14	38.05	38.10	38.10	+0.40	1	2827
10:25:13	38.05	38.10	38.10	+0.40	1	2826
10:25:12	38.05	38.10	38.10	+0.40	3	2825
10:25:11	38.05	38.10	38.10	+0.40	5	2822
10:25:03	38.05	38.10	38.10	+0.40	2	2817
10:25:03	38.05	38.10	38.10	+0.40	1	2815
10:24:59	38.05	38.10	38.10	+0.40	1	2814
10:24:51	38.05	38.10	38.10	+0.40	1	2813
10:24:48	38.05	38.10	38.10	+0.40	1	2812
10:24:48	38.05	38.10	38.10	+0.40	1	2811
10:24:33	38.05	38.10	38.10	+0.40	2	2810
10:24:32	38.05	38.10	38.10	+0.40	2	2808
10:24:11	38.05	38.10	38.10	+0.40	2	2806
10:24:10	38.05	38.10	38.10	+0.40	1	2804
10:24:03	38.05	38.10	38.05	+0.35	1	2803
10:24:02	38.05	38.10	38.10	+0.40	1	2802
10:23:56	38.05	38.10	38.05	+0.35	1	2801
10:23:53	38.05	38.10	38.10	+0.40	1	2800
10:23:52	38.05	38.10	38.10	+0.40	1	2799
10:23:51	38.10	38.15	38.10	+0.40	2	2798
10:23:49	38.10	38.15	38.10	+0.40	5	2796
10:23:38	38.10	38.15	38.10	+0.40	1	2791
10:23:36	38.10	38.15	38.10	+0.40	1	2790
10:23:36	38.10	38.15	38.10	+0.40	1	2789
10:23:33	38.10	38.15	38.10	+0.40	5	2788
10:23:29	38.10	38.15	38.15	+0.45	1	2783
10:23:27	38.10	38.15	38.10	+0.40	1	2782
10:23:25	38.10	38.15	38.10	+0.40	2	2781
10:23:21	38.10	38.15	38.15	+0.45	10	2779
10:23:13	38.10	38.15	38.10	+0.40	1	2769
10:23:10	38.10	38.15	38.10	+0.40	1	2768
10:23:07	38.10	38.15	38.15	+0.45	1	2767
10:23:06	38.10	38.15	38.10	+0.40	10	2766
10:23:02	38.10	38.15	38.15	+0.45	20	2756
10:23:01	38.10	38.15	38.15	+0.45	2	2736
10:22:57	38.10	38.15	38.15	+0.45	2	2734
10:22:54	38.10	38.15	38.15	+0.45	2	2732
10:22:50	38.10	38.15	38.20	+0.50	6	2730
10:22:50	38.10	38.15	38.15	+0.45	4	2724
10:22:49	38.15	38.20	38.15	+0.45	1	2720
10:22:48	38.15	38.20	38.15	+0.45	1	2719
10:22:48	38.15	38.20	38.15	+0.45	1	2718
10:22:46	38.15	38.20	38.15	+0.45	1	2717
10:22:43	38.15	38.20	38.15	+0.45	4	2716
10:22:43	38.15	38.20	38.15	+0.45	6	2712
10:22:37	38.15	38.20	38.15	+0.45	1	2706
10:22:32	38.15	38.20	38.15	+0.45	1	2705
10:22:28	38.15	38.20	38.20	+0.50	10	2704
10:22:18	38.15	38.20	38.15	+0.45	10	2694
10:22:14	38.15	38.20	38.20	+0.50	1	2684
10:22:14	38.15	38.20	38.20	+0.50	1	2683
10:22:14	38.15	38.20	38.20	+0.50	1	2682
10:22:09	38.15	38.20	38.20	+0.50	1	2681
10:22:04	38.15	38.20	38.20	+0.50	1	2680
10:22:02	38.15	38.20	38.20	+0.50	1	2679
10:21:57	38.15	38.20	38.20	+0.50	1	2678
10:21:51	38.15	38.20	38.20	+0.50	1	2677
10:21:48	38.20	38.25	38.20	+0.50	1	2676
10:21:48	38.20	38.25	38.20	+0.50	1	2675
10:21:47	38.20	38.25	38.20	+0.50	2	2674
10:21:46	38.20	38.25	38.20	+0.50	1	2672
10:21:44	38.20	38.25	38.25	+0.55	1	2671
10:21:43	38.20	38.25	38.20	+0.50	2	2670
10:21:42	38.20	38.25	38.20	+0.50	1	2668
10:21:41	38.20	38.25	38.20	+0.50	2	2667
10:21:41	38.20	38.25	38.25	+0.55	1	2665
10:21:41	38.20	38.25	38.20	+0.50	10	2664
10:21:40	38.20	38.25	38.20	+0.50	5	2654
10:21:30	38.20	38.25	38.20	+0.50	1	2649
10:21:28	38.20	38.25	38.20	+0.50	1	2648
10:21:27	38.20	38.25	38.25	+0.55	1	2647
10:21:24	38.20	38.25	38.20	+0.50	1	2646
10:21:22	38.20	38.25	38.20	+0.50	1	2645
10:21:21	38.20	38.25	38.20	+0.50	1	2644
10:21:18	38.15	38.20	38.20	+0.50	1	2643
10:21:18	38.20	38.25	38.20	+0.50	2	2642
10:21:18	38.20	38.25	38.20	+0.50	6	2640
10:21:16	38.15	38.20	38.20	+0.50	5	2634
10:21:15	38.15	38.20	38.20	+0.50	1	2629
10:21:14	38.15	38.20	38.20	+0.50	1	2628
10:21:13	38.15	38.20	38.20	+0.50	1	2627
10:21:12	38.15	38.20	38.20	+0.50	1	2626
10:21:11	38.15	38.20	38.20	+0.50	2	2625
10:21:05	38.15	38.20	38.25	+0.55	18	2623
10:21:05	38.15	38.20	38.20	+0.50	2	2605
10:21:03	38.15	38.20	38.20	+0.50	15	2603
10:21:02	38.15	38.20	38.20	+0.50	1	2588
10:21:02	38.15	38.20	38.20	+0.50	5	2587
10:21:02	38.15	38.20	38.20	+0.50	1	2582
10:21:01	38.15	38.20	38.20	+0.50	3	2581
10:21:01	38.15	38.20	38.20	+0.50	1	2578
10:21:00	38.15	38.20	38.20	+0.50	2	2577
10:20:59	38.15	38.20	38.20	+0.50	1	2575
10:20:59	38.15	38.20	38.20	+0.50	1	2574
10:20:58	38.15	38.20	38.20	+0.50	1	2573
10:20:57	38.15	38.20	38.20	+0.50	15	2572
10:20:56	38.15	38.20	38.20	+0.50	1	2557
10:20:56	38.15	38.20	38.20	+0.50	1	2556
10:20:55	38.15	38.20	38.20	+0.50	1	2555
10:20:55	38.15	38.20	38.20	+0.50	3	2554
10:20:54	38.15	38.20	38.20	+0.50	1	2551
10:20:54	38.15	38.20	38.20	+0.50	1	2550
10:20:53	38.15	38.20	38.20	+0.50	1	2549
10:20:52	38.15	38.20	38.20	+0.50	1	2548
10:20:51	38.15	38.20	38.20	+0.50	10	2547
10:20:51	38.15	38.20	38.20	+0.50	5	2537
10:20:51	38.15	38.20	38.20	+0.50	1	2532
10:20:48	38.15	38.20	38.20	+0.50	1	2531
10:20:46	38.15	38.20	38.20	+0.50	10	2530
10:20:45	38.15	38.20	38.20	+0.50	1	2520
10:20:33	38.15	38.20	38.20	+0.50	5	2519
10:20:30	38.15	38.20	38.20	+0.50	1	2514
10:20:29	38.15	38.20	38.20	+0.50	2	2513
10:20:28	38.15	38.20	38.20	+0.50	5	2511
10:20:22	38.15	38.20	38.15	+0.45	1	2506
10:20:22	38.15	38.20	38.20	+0.50	2	2505
10:20:20	38.15	38.20	38.20	+0.50	2	2503
10:20:19	38.15	38.20	38.20	+0.50	1	2501
10:20:19	38.15	38.20	38.20	+0.50	1	2500
10:20:19	38.15	38.20	38.20	+0.50	1	2499
10:20:17	38.15	38.20	38.20	+0.50	1	2498
10:20:17	38.15	38.20	38.20	+0.50	1	2497
10:20:15	38.15	38.20	38.20	+0.50	1	2496
10:20:15	38.15	38.20	38.20	+0.50	10	2495
10:20:12	38.15	38.20	38.20	+0.50	10	2485
10:20:11	38.15	38.20	38.20	+0.50	5	2475
10:20:11	38.15	38.20	38.20	+0.50	3	2470
10:20:09	38.15	38.20	38.20	+0.50	1	2467
10:20:07	38.15	38.20	38.20	+0.50	1	2466
10:20:07	38.15	38.20	38.20	+0.50	1	2465
10:20:07	38.15	38.20	38.20	+0.50	1	2464
10:20:06	38.15	38.20	38.20	+0.50	1	2463
10:20:04	38.15	38.20	38.20	+0.50	1	2462
10:20:03	38.15	38.20	38.20	+0.50	2	2461
10:20:03	38.15	38.20	38.20	+0.50	1	2459
10:20:01	38.15	38.20	38.20	+0.50	1	2458
10:20:00	38.15	38.20	38.20	+0.50	1	2457
10:19:59	38.15	38.20	38.20	+0.50	1	2456
10:19:54	38.15	38.20	38.20	+0.50	7	2455
10:19:53	38.15	38.20	38.20	+0.50	1	2448
10:19:50	38.15	38.20	38.20	+0.50	8	2447
10:19:43	38.15	38.20	38.20	+0.50	2	2439
10:19:41	38.15	38.20	38.20	+0.50	1	2437
10:19:40	38.15	38.20	38.20	+0.50	1	2436
10:19:39	38.15	38.20	38.20	+0.50	1	2435
10:19:37	38.15	38.20	38.20	+0.50	30	2434
10:19:37	38.15	38.20	38.20	+0.50	1	2404
10:19:25	38.10	38.20	38.20	+0.50	1	2403
10:19:25	38.10	38.15	38.15	+0.45	16	2402
10:19:25	38.10	38.15	38.15	+0.45	30	2386
10:19:18	38.10	38.15	38.10	+0.40	1	2356
10:19:11	38.10	38.15	38.10	+0.40	1	2355
10:19:02	38.10	38.15	38.10	+0.40	3	2354
10:18:55	38.10	38.15	38.10	+0.40	1	2351
10:18:55	38.10	38.15	38.15	+0.45	6	2350
10:18:54	38.10	38.15	38.15	+0.45	1	2344
10:18:53	38.05	38.10	38.10	+0.40	1	2343
10:18:53	38.05	38.10	38.15	+0.45	7	2342
10:18:53	38.05	38.10	38.10	+0.40	13	2335
10:18:50	38.05	38.10	38.10	+0.40	1	2322
10:18:50	38.05	38.10	38.10	+0.40	3	2321
10:18:49	38.05	38.10	38.10	+0.40	4	2318
10:18:46	38.05	38.10	38.10	+0.40	3	2314
10:18:44	38.05	38.10	38.10	+0.40	1	2311
10:18:44	38.05	38.10	38.10	+0.40	1	2310
10:18:42	38.10	38.15	38.10	+0.40	1	2309
10:18:42	38.10	38.15	38.10	+0.40	34	2308
10:18:33	38.10	38.15	38.10	+0.40	1	2274
10:18:30	38.10	38.15	38.10	+0.40	3	2273
10:18:28	38.10	38.15	38.15	+0.45	1	2270
10:18:24	38.10	38.15	38.15	+0.45	1	2269
10:18:22	38.10	38.15	38.15	+0.45	1	2268
10:18:20	38.10	38.15	38.15	+0.45	4	2267
10:18:20	38.10	38.15	38.15	+0.45	3	2263
10:18:19	38.10	38.15	38.15	+0.45	1	2260
10:18:19	38.10	38.15	38.15	+0.45	1	2259
10:18:19	38.10	38.15	38.15	+0.45	5	2258
10:18:17	38.10	38.15	38.15	+0.45	20	2253
10:18:15	38.10	38.15	38.15	+0.45	1	2233
10:18:10	38.10	38.15	38.15	+0.45	5	2232
10:18:09	38.05	38.10	38.10	+0.40	10	2227
10:18:08	38.05	38.10	38.10	+0.40	3	2217
10:18:07	38.05	38.10	38.10	+0.40	2	2214
10:18:03	38.05	38.10	38.10	+0.40	6	2212
10:18:02	38.05	38.10	38.10	+0.40	2	2206
10:18:00	38.05	38.10	38.10	+0.40	2	2204
10:18:00	38.05	38.10	38.10	+0.40	1	2202
10:18:00	38.05	38.10	38.10	+0.40	2	2201
10:17:59	38.05	38.10	38.10	+0.40	1	2199
10:17:59	38.05	38.10	38.10	+0.40	1	2198
10:17:56	38.05	38.10	38.10	+0.40	1	2197
10:17:56	38.05	38.10	38.10	+0.40	4	2196
10:17:55	38.05	38.10	38.10	+0.40	3	2192
10:17:54	38.05	38.10	38.10	+0.40	1	2189
10:17:52	38.05	38.10	38.10	+0.40	1	2188
10:17:47	38.05	38.10	38.10	+0.40	2	2187
10:17:33	38.05	38.10	38.10	+0.40	1	2185
10:17:28	38.05	38.10	38.05	+0.35	2	2184
10:17:28	38.05	38.10	38.10	+0.40	1	2182
10:17:22	38.05	38.10	38.10	+0.40	5	2181
10:16:55	38.05	38.10	38.05	+0.35	1	2176
10:16:53	38.05	38.10	38.10	+0.40	1	2175
10:16:53	38.05	38.10	38.10	+0.40	3	2174
10:16:51	38.05	38.10	38.10	+0.40	1	2171
10:16:50	38.05	38.10	38.10	+0.40	1	2170
10:16:50	38.05	38.10	38.10	+0.40	4	2169
10:16:50	38.05	38.10	38.10	+0.40	1	2165
10:16:49	38.05	38.10	38.10	+0.40	1	2164
10:16:48	38.05	38.10	38.10	+0.40	2	2163
10:16:45	38.05	38.10	38.10	+0.40	1	2161
10:16:45	38.05	38.10	38.10	+0.40	1	2160
10:16:41	38.05	38.10	38.10	+0.40	1	2159
10:16:41	38.05	38.10	38.10	+0.40	1	2158
10:16:41	38.05	38.10	38.10	+0.40	2	2157
10:16:40	38.05	38.10	38.10	+0.40	3	2155
10:16:40	38.05	38.10	38.10	+0.40	1	2152
10:16:38	38.05	38.10	38.10	+0.40	1	2151
10:16:38	38.05	38.10	38.10	+0.40	2	2150
10:16:37	38.05	38.10	38.10	+0.40	1	2148
10:16:36	38.05	38.10	38.10	+0.40	3	2147
10:16:36	38.05	38.10	38.10	+0.40	4	2144
10:16:34	38.05	38.10	38.10	+0.40	2	2140
10:16:33	38.05	38.10	38.10	+0.40	1	2138
10:16:33	38.05	38.10	38.10	+0.40	7	2137
10:16:32	38.05	38.10	38.10	+0.40	1	2130
10:16:31	38.05	38.10	38.10	+0.40	1	2129
10:16:31	38.05	38.10	38.10	+0.40	1	2128
10:16:30	38.05	38.10	38.10	+0.40	2	2127
10:16:29	38.05	38.10	38.10	+0.40	1	2125
10:16:28	38.05	38.10	38.10	+0.40	1	2124
10:16:28	38.05	38.10	38.10	+0.40	1	2123
10:16:27	38.05	38.10	38.10	+0.40	1	2122
10:16:25	38.05	38.10	38.10	+0.40	1	2121
10:16:23	38.05	38.10	38.10	+0.40	3	2120
10:16:18	38.05	38.10	38.10	+0.40	1	2117
10:16:16	38.05	38.10	38.05	+0.35	1	2116
10:16:16	38.05	38.10	38.10	+0.40	4	2115
10:16:12	38.05	38.10	38.10	+0.40	4	2111
10:16:11	38.05	38.10	38.10	+0.40	1	2107
10:16:09	38.05	38.10	38.10	+0.40	1	2106
10:16:09	38.05	38.10	38.10	+0.40	1	2105
10:16:09	38.05	38.10	38.10	+0.40	5	2104
10:16:07	38.05	38.10	38.10	+0.40	1	2099
10:16:07	38.05	38.10	38.10	+0.40	3	2098
10:16:05	38.05	38.10	38.10	+0.40	1	2095
10:16:04	38.05	38.10	38.10	+0.40	1	2094
10:16:00	38.05	38.10	38.10	+0.40	10	2093
10:15:59	38.00	38.05	38.05	+0.35	47	2083
10:15:56	38.00	38.05	38.05	+0.35	15	2036
10:15:55	38.00	38.05	38.05	+0.35	2	2021
10:15:54	38.00	38.05	38.05	+0.35	7	2019
10:15:54	37.95	38.00	38.00	+0.30	77	2012
10:15:54	37.95	38.00	38.00	+0.30	7	1935
10:15:54	37.95	38.00	38.00	+0.30	4	1928
10:15:53	37.95	38.00	38.00	+0.30	2	1924
10:15:52	37.95	38.00	38.00	+0.30	2	1922
10:15:52	37.95	38.00	38.00	+0.30	1	1920
10:15:52	37.95	38.00	38.00	+0.30	3	1919
10:15:49	37.95	38.00	38.00	+0.30	1	1916
10:15:47	37.95	38.00	38.00	+0.30	1	1915
10:15:45	37.95	38.00	38.00	+0.30	10	1914
10:15:43	37.95	38.00	38.00	+0.30	1	1904
10:15:33	37.95	38.00	37.95	+0.25	5	1903
10:15:30	37.95	38.00	38.00	+0.30	1	1898
10:15:27	37.95	38.00	38.00	+0.30	1	1897
10:15:26	37.95	38.00	38.00	+0.30	4	1896
10:15:25	37.90	37.95	37.95	+0.25	1	1892
10:15:24	37.90	37.95	37.95	+0.25	3	1891
10:15:21	37.90	37.95	37.95	+0.25	1	1888
10:15:18	37.90	37.95	37.95	+0.25	1	1887
10:15:17	37.90	37.95	37.95	+0.25	2	1886
10:15:04	37.90	37.95	37.95	+0.25	1	1884
10:14:57	37.90	37.95	37.95	+0.25	2	1883
10:14:55	37.90	37.95	37.95	+0.25	1	1881
10:14:41	37.90	37.95	37.95	+0.25	1	1880
10:14:24	37.90	37.95	37.95	+0.25	2	1879
10:14:21	37.90	37.95	37.95	+0.25	3	1877
10:13:50	37.90	38.00	37.90	+0.20	1	1874
10:13:13	37.95	38.00	37.95	+0.25	1	1873
10:13:08	37.95	38.00	37.95	+0.25	1	1872
10:12:54	37.90	37.95	37.95	+0.25	6	1871
10:12:53	37.90	37.95	37.95	+0.25	2	1865
10:12:52	37.90	37.95	37.95	+0.25	2	1863
10:12:48	37.90	37.95	37.95	+0.25	1	1861
10:12:37	37.90	37.95	37.95	+0.25	40	1860
10:12:34	37.90	37.95	37.95	+0.25	10	1820
10:12:09	37.90	37.95	37.95	+0.25	3	1810
10:11:36	37.90	37.95	37.95	+0.25	1	1807
10:10:42	37.85	37.90	37.90	+0.20	5	1806
10:10:41	37.85	37.90	37.90	+0.20	1	1801
10:10:36	37.85	37.90	37.90	+0.20	10	1800
10:10:33	37.85	37.90	37.90	+0.20	15	1790
10:10:28	37.85	37.90	37.90	+0.20	10	1775
10:09:06	37.85	37.90	37.90	+0.20	1	1765
10:08:25	37.85	37.90	37.85	+0.15	7	1764
10:08:10	37.85	37.90	37.90	+0.20	1	1757
10:08:03	37.85	37.90	37.85	+0.15	1	1756
10:07:32	37.85	37.90	37.85	+0.15	1	1755
10:07:31	37.85	37.90	37.90	+0.20	1	1754
10:07:25	37.85	37.90	37.90	+0.20	1	1753
10:07:16	37.85	37.90	37.90	+0.20	1	1752
10:06:59	37.85	37.90	37.90	+0.20	1	1751
10:06:55	37.85	37.90	37.85	+0.15	2	1750
10:06:36	37.85	37.90	37.90	+0.20	1	1748
10:06:29	37.85	37.90	37.90	+0.20	1	1747
10:06:25	37.85	37.90	37.90	+0.20	1	1746
10:06:24	37.85	37.90	37.90	+0.20	1	1745
10:06:23	37.85	37.90	37.90	+0.20	1	1744
10:06:09	37.85	37.90	37.90	+0.20	1	1743
10:05:57	37.85	37.90	37.90	+0.20	8	1742
10:05:49	37.85	37.90	37.90	+0.20	1	1734
10:05:45	37.85	37.90	37.90	+0.20	1	1733
10:05:39	37.85	37.90	37.90	+0.20	1	1732
10:05:32	37.85	37.90	37.90	+0.20	1	1731
10:05:22	37.85	37.90	37.90	+0.20	1	1730
10:05:16	37.85	37.90	37.90	+0.20	1	1729
10:05:09	37.85	37.90	37.90	+0.20	1	1728
10:05:07	37.85	37.90	37.90	+0.20	1	1727
10:05:01	37.85	37.90	37.90	+0.20	1	1726
10:04:58	37.85	37.90	37.90	+0.20	1	1725
10:04:49	37.85	37.90	37.90	+0.20	1	1724
10:04:36	37.85	37.90	37.90	+0.20	1	1723
10:04:34	37.85	37.90	37.85	+0.15	2	1722
10:04:33	37.85	37.90	37.90	+0.20	1	1720
10:03:55	37.85	37.90	37.90	+0.20	1	1719
10:03:26	37.85	37.90	37.90	+0.20	1	1718
10:03:05	37.80	37.85	37.85	+0.15	1	1717
10:03:00	37.80	37.85	37.85	+0.15	1	1716
10:02:56	37.80	37.85	37.85	+0.15	1	1715
10:02:16	37.85	37.90	37.85	+0.15	2	1714
10:02:16	37.85	37.90	37.85	+0.15	1	1712
10:01:42	37.85	37.90	37.85	+0.15	10	1711
10:01:18	37.85	37.90	37.85	+0.15	1	1701
10:01:15	37.80	37.90	37.90	+0.20	3	1700
10:01:15	37.85	37.90	37.85	+0.15	14	1697
10:01:15	37.80	37.85	37.85	+0.15	6	1683
10:00:55	37.80	37.85	37.85	+0.15	3	1677
10:00:40	37.85	37.90	37.85	+0.15	1	1674
10:00:37	37.85	37.90	37.85	+0.15	1	1673
10:00:32	37.85	37.90	37.85	+0.15	1	1672
09:59:50	37.80	37.85	37.85	+0.15	1	1671
09:59:34	37.80	37.85	37.85	+0.15	1	1670
09:59:34	37.80	37.85	37.85	+0.15	1	1669
09:59:32	37.80	37.85	37.85	+0.15	2	1668
09:59:28	37.80	37.85	37.85	+0.15	4	1666
09:59:28	37.80	37.85	37.85	+0.15	3	1662
09:59:21	37.80	37.85	37.85	+0.15	3	1659
09:58:54	37.80	37.85	37.85	+0.15	1	1656
09:58:01	37.75	37.80	37.80	+0.10	1	1655
09:57:36	37.75	37.85	37.85	+0.15	3	1654
09:57:22	37.70	37.80	37.80	+0.10	28	1651
09:57:17	37.70	37.75	37.75	+0.05	19	1623
09:57:17	37.75	37.80	37.75	+0.05	21	1604
09:56:40	37.75	37.80	37.75	+0.05	3	1583
09:55:43	37.75	37.80	37.75	+0.05	2	1580
09:55:00	37.75	37.80	37.75	+0.05	6	1578
09:54:19	37.75	37.80	37.75	+0.05	2	1572
09:53:29	37.75	37.80	37.75	+0.05	3	1570
09:53:28	37.75	37.80	37.75	+0.05	1	1567
09:52:53	37.75	37.80	37.75	+0.05	1	1566
09:52:40	37.70	37.80	37.70	0	2	1565
09:52:38	37.70	37.80	37.70	0	1	1563
09:52:29	37.70	37.80	37.70	0	1	1562
09:52:19	37.70	37.75	37.75	+0.05	1	1561
09:52:15	37.75	37.80	37.75	+0.05	1	1560
09:52:15	37.75	37.80	37.75	+0.05	30	1559
09:51:36	37.80	37.85	37.80	+0.10	7	1529
09:51:36	37.80	37.85	37.80	+0.10	13	1522
09:51:23	37.80	37.85	37.85	+0.15	1	1509
09:51:16	37.80	37.85	37.85	+0.15	1	1508
09:51:04	37.80	37.85	37.85	+0.15	1	1507
09:50:51	37.80	37.85	37.80	+0.10	1	1506
09:50:47	37.75	37.80	37.80	+0.10	11	1505
09:50:45	37.75	37.80	37.80	+0.10	1	1494
09:50:29	37.75	37.80	37.75	+0.05	2	1493
09:50:28	37.75	37.80	37.75	+0.05	2	1491
09:50:25	37.80	37.85	37.80	+0.10	1	1489
09:50:25	37.75	37.85	37.75	+0.05	1	1488
09:50:21	37.80	37.85	37.80	+0.10	36	1487
09:50:21	37.80	37.85	37.80	+0.10	1	1451
09:50:03	37.80	37.85	37.80	+0.10	1	1450
09:49:59	37.80	37.85	37.85	+0.15	1	1449
09:49:27	37.80	37.85	37.80	+0.10	3	1448
09:48:43	37.85	37.90	37.85	+0.15	2	1445
09:48:29	37.85	37.90	37.85	+0.15	2	1443
09:48:03	37.80	37.90	37.90	+0.20	5	1441
09:47:53	37.85	37.90	37.85	+0.15	1	1436
09:47:19	37.80	37.90	37.90	+0.20	1	1435
09:47:10	37.85	37.90	37.85	+0.15	33	1434
09:46:40	37.85	37.90	37.85	+0.15	1	1401
09:46:32	37.85	37.90	37.90	+0.20	2	1400
09:46:11	37.85	37.90	37.90	+0.20	1	1398
09:45:38	37.85	37.95	37.85	+0.15	1	1397
09:45:37	37.85	37.90	37.90	+0.20	1	1396
09:45:30	37.85	37.90	37.90	+0.20	1	1395
09:45:28	37.85	37.90	37.90	+0.20	1	1394
09:45:25	37.85	37.90	37.90	+0.20	1	1393
09:45:13	37.85	37.90	37.90	+0.20	1	1392
09:44:58	37.85	37.90	37.90	+0.20	1	1391
09:44:46	37.85	37.90	37.90	+0.20	1	1390
09:44:29	37.85	37.90	37.90	+0.20	5	1389
09:44:00	37.85	37.90	37.90	+0.20	1	1384
09:43:18	37.90	37.95	37.90	+0.20	1	1383
09:43:17	37.90	37.95	37.95	+0.25	1	1382
09:42:56	37.90	37.95	37.90	+0.20	2	1381
09:42:54	37.90	37.95	37.90	+0.20	1	1379
09:42:47	37.90	37.95	37.90	+0.20	1	1378
09:42:43	37.90	37.95	37.90	+0.20	1	1377
09:42:33	37.90	37.95	37.90	+0.20	2	1376
09:41:45	37.90	37.95	37.90	+0.20	2	1374
09:41:36	37.90	37.95	37.90	+0.20	1	1372
09:41:25	37.90	37.95	37.90	+0.20	2	1371
09:41:18	37.90	37.95	37.90	+0.20	2	1369
09:41:14	37.90	37.95	37.90	+0.20	1	1367
09:40:53	37.90	37.95	37.90	+0.20	1	1366
09:40:51	37.90	37.95	37.90	+0.20	1	1365
09:40:48	37.90	37.95	37.90	+0.20	1	1364
09:40:43	37.90	37.95	37.90	+0.20	1	1363
09:40:26	37.90	37.95	37.90	+0.20	10	1362
09:40:21	37.90	37.95	37.90	+0.20	1	1352
09:40:01	37.90	37.95	37.90	+0.20	1	1351
09:39:51	37.90	37.95	37.90	+0.20	1	1350
09:39:49	37.90	37.95	37.90	+0.20	1	1349
09:39:43	37.90	37.95	37.90	+0.20	1	1348
09:39:40	37.90	37.95	37.90	+0.20	2	1347
09:39:40	37.90	37.95	37.90	+0.20	1	1345
09:39:37	37.90	37.95	37.90	+0.20	5	1344
09:39:35	37.90	37.95	37.90	+0.20	1	1339
09:39:24	37.90	37.95	37.90	+0.20	2	1338
09:39:20	37.90	37.95	37.90	+0.20	1	1336
09:38:44	37.90	37.95	37.95	+0.25	1	1335
09:38:36	37.95	38.00	37.95	+0.25	5	1334
09:38:28	37.95	38.00	37.95	+0.25	2	1329
09:38:09	37.90	37.95	37.95	+0.25	1	1327
09:37:54	37.90	37.95	38.00	+0.30	2	1326
09:37:54	37.90	37.95	37.95	+0.25	2	1324
09:37:47	37.90	37.95	37.95	+0.25	1	1322
09:37:23	37.90	38.00	38.00	+0.30	2	1321
09:37:22	37.90	38.00	37.90	+0.20	1	1319
09:37:20	37.90	37.95	37.95	+0.25	1	1318
09:37:17	37.90	37.95	37.90	+0.20	1	1317
09:37:11	37.90	38.00	37.90	+0.20	1	1316
09:37:07	37.90	38.00	37.90	+0.20	1	1315
09:37:00	37.90	37.95	37.95	+0.25	4	1314
09:36:58	37.90	37.95	37.95	+0.25	1	1310
09:36:48	37.90	37.95	37.90	+0.20	1	1309
09:36:41	37.85	37.90	37.90	+0.20	1	1308
09:36:39	37.85	37.90	37.90	+0.20	5	1307
09:36:38	37.85	37.90	37.90	+0.20	1	1302
09:36:32	37.85	37.90	37.90	+0.20	1	1301
09:36:28	37.85	37.90	37.90	+0.20	2	1300
09:36:04	37.85	37.90	37.90	+0.20	1	1298
09:35:57	37.85	37.90	37.90	+0.20	1	1297
09:35:50	37.85	37.90	37.90	+0.20	1	1296
09:35:41	37.85	37.90	37.90	+0.20	1	1295
09:35:38	37.85	37.90	37.90	+0.20	2	1294
09:35:35	37.85	37.90	37.90	+0.20	1	1292
09:35:32	37.85	37.90	37.90	+0.20	1	1291
09:35:12	37.85	37.90	37.90	+0.20	3	1290
09:35:07	37.85	37.90	37.85	+0.15	1	1287
09:35:07	37.85	37.90	37.90	+0.20	1	1286
09:34:58	37.90	37.95	37.90	+0.20	6	1285
09:34:58	37.90	37.95	37.90	+0.20	4	1279
09:34:39	37.90	37.95	37.90	+0.20	1	1275
09:34:37	37.85	37.95	37.85	+0.15	5	1274
09:34:29	37.85	37.95	37.85	+0.15	2	1269
09:34:21	37.90	37.95	37.90	+0.20	1	1267
09:34:20	37.90	37.95	37.90	+0.20	1	1266
09:34:20	37.90	37.95	37.90	+0.20	5	1265
09:34:11	37.90	37.95	37.90	+0.20	2	1260
09:33:54	37.90	37.95	37.90	+0.20	1	1258
09:33:48	37.90	37.95	37.90	+0.20	1	1257
09:33:43	37.85	37.95	37.95	+0.25	3	1256
09:33:40	37.85	37.95	37.95	+0.25	1	1253
09:33:40	37.90	37.95	37.90	+0.20	21	1252
09:33:32	37.90	38.00	38.00	+0.30	1	1231
09:33:31	37.95	38.05	37.95	+0.25	8	1230
09:33:22	38.00	38.05	38.00	+0.30	3	1222
09:33:21	37.95	38.05	38.05	+0.35	1	1219
09:33:17	38.00	38.05	38.00	+0.30	2	1218
09:33:16	37.95	38.05	37.95	+0.25	1	1216
09:33:12	38.00	38.05	38.00	+0.30	1	1215
09:33:09	37.95	38.05	38.05	+0.35	2	1214
09:33:08	37.95	38.05	38.05	+0.35	1	1212
09:33:04	37.95	38.05	38.05	+0.35	1	1211
09:33:04	38.00	38.05	38.00	+0.30	20	1210
09:32:59	38.05	38.10	38.05	+0.35	1	1190
09:32:59	38.00	38.05	38.05	+0.35	1	1189
09:32:56	38.05	38.10	38.05	+0.35	8	1188
09:32:53	38.05	38.10	38.05	+0.35	1	1180
09:32:39	38.05	38.10	38.10	+0.40	1	1179
09:32:33	38.05	38.10	38.10	+0.40	1	1178
09:32:32	38.10	38.15	38.10	+0.40	5	1177
09:32:31	38.10	38.15	38.10	+0.40	1	1172
09:32:30	38.05	38.10	38.10	+0.40	1	1171
09:32:30	38.05	38.10	38.10	+0.40	1	1170
09:32:30	38.05	38.10	38.10	+0.40	1	1169
09:32:29	38.05	38.10	38.10	+0.40	1	1168
09:32:28	38.05	38.10	38.10	+0.40	5	1167
09:32:26	38.05	38.10	38.10	+0.40	1	1162
09:32:23	38.05	38.10	38.10	+0.40	3	1161
09:32:21	38.05	38.10	38.10	+0.40	1	1158
09:32:20	38.05	38.10	38.10	+0.40	1	1157
09:32:17	38.05	38.10	38.10	+0.40	10	1156
09:32:13	38.05	38.10	38.10	+0.40	3	1146
09:32:11	38.05	38.10	38.05	+0.35	1	1143
09:32:11	38.05	38.10	38.10	+0.40	2	1142
09:32:10	38.05	38.10	38.10	+0.40	1	1140
09:32:10	38.05	38.10	38.10	+0.40	1	1139
09:32:09	38.05	38.10	38.10	+0.40	1	1138
09:32:09	38.05	38.10	38.10	+0.40	1	1137
09:32:09	38.05	38.10	38.10	+0.40	1	1136
09:32:08	38.05	38.10	38.10	+0.40	1	1135
09:32:08	38.05	38.10	38.10	+0.40	1	1134
09:32:08	38.05	38.10	38.10	+0.40	1	1133
09:32:06	38.05	38.10	38.10	+0.40	10	1132
09:32:04	38.05	38.10	38.10	+0.40	1	1122
09:31:58	38.05	38.10	38.10	+0.40	1	1121
09:31:54	38.00	38.10	38.10	+0.40	2	1120
09:31:53	38.00	38.05	38.05	+0.35	1	1118
09:31:51	38.00	38.10	38.00	+0.30	5	1117
09:31:51	38.05	38.10	38.05	+0.35	1	1112
09:31:38	38.00	38.05	38.05	+0.35	25	1111
09:31:38	38.00	38.05	38.05	+0.35	4	1086
09:31:37	37.95	38.00	38.00	+0.30	62	1082
09:31:35	37.90	37.95	37.95	+0.25	6	1020
09:31:35	37.90	37.95	37.95	+0.25	11	1014
09:31:34	37.90	37.95	37.95	+0.25	10	1003
09:31:30	37.90	37.95	37.95	+0.25	1	993
09:31:20	37.90	37.95	37.95	+0.25	1	992
09:31:08	37.90	37.95	37.95	+0.25	5	991
09:31:02	37.90	37.95	37.95	+0.25	1	986
09:30:49	37.90	37.95	37.95	+0.25	1	985
09:30:47	37.95	38.00	37.95	+0.25	5	984
09:30:41	37.95	38.00	37.95	+0.25	1	979
09:30:36	37.95	38.00	37.95	+0.25	1	978
09:30:29	37.90	37.95	37.95	+0.25	1	977
09:30:29	37.90	37.95	37.95	+0.25	2	976
09:30:22	37.95	38.00	37.95	+0.25	1	974
09:30:18	37.95	38.00	38.00	+0.30	1	973
09:30:16	37.90	37.95	37.95	+0.25	1	972
09:30:15	37.95	38.00	37.95	+0.25	12	971
09:30:08	37.95	38.00	37.95	+0.25	2	959
09:30:03	37.95	38.00	38.00	+0.30	3	957
09:30:00	37.95	38.00	37.95	+0.25	1	954
09:29:48	37.95	38.00	37.95	+0.25	1	953
09:29:48	37.95	38.00	37.95	+0.25	3	952
09:29:39	37.95	38.00	37.95	+0.25	1	949
09:29:35	37.90	37.95	37.95	+0.25	2	948
09:29:31	37.90	37.95	37.95	+0.25	5	946
09:29:28	37.90	37.95	37.95	+0.25	1	941
09:29:18	37.95	38.00	37.95	+0.25	1	940
09:29:17	37.95	38.00	37.95	+0.25	2	939
09:29:15	37.95	38.00	37.95	+0.25	10	937
09:29:08	37.95	38.00	37.95	+0.25	1	927
09:29:06	37.95	38.00	37.95	+0.25	5	926
09:28:55	37.95	38.00	37.95	+0.25	1	921
09:28:54	37.95	38.00	38.00	+0.30	20	920
09:28:42	37.95	38.00	37.95	+0.25	1	900
09:28:37	37.95	38.00	37.95	+0.25	5	899
09:28:37	37.95	38.00	37.95	+0.25	1	894
09:28:34	37.95	38.00	38.00	+0.30	1	893
09:28:31	37.95	38.00	37.95	+0.25	1	892
09:28:26	37.95	38.00	38.00	+0.30	1	891
09:28:19	37.95	38.00	38.00	+0.30	4	890
09:28:18	37.95	38.00	37.95	+0.25	1	886
09:28:18	37.90	37.95	37.95	+0.25	3	885
09:28:16	37.90	37.95	37.95	+0.25	2	882
09:28:16	37.90	37.95	37.95	+0.25	2	880
09:28:07	37.90	37.95	37.95	+0.25	1	878
09:28:07	37.95	38.00	37.95	+0.25	1	877
09:28:05	37.95	38.00	37.95	+0.25	1	876
09:27:59	37.90	37.95	37.95	+0.25	2	875
09:27:49	37.95	38.00	37.95	+0.25	1	873
09:27:46	37.95	38.00	37.95	+0.25	1	872
09:27:46	37.90	37.95	37.95	+0.25	1	871
09:27:41	37.90	38.00	37.90	+0.20	1	870
09:27:40	37.95	38.00	37.95	+0.25	1	869
09:27:35	37.95	38.00	37.95	+0.25	1	868
09:27:35	37.95	38.00	37.95	+0.25	2	867
09:27:34	37.95	38.00	38.00	+0.30	2	865
09:27:32	37.95	38.00	38.00	+0.30	5	863
09:27:31	37.85	37.95	37.95	+0.25	6	858
09:27:31	37.85	37.95	37.95	+0.25	20	852
09:27:26	37.85	37.95	37.95	+0.25	1	832
09:27:20	37.85	37.95	37.95	+0.25	5	831
09:27:19	37.85	37.90	37.90	+0.20	22	826
09:27:16	37.80	37.90	37.90	+0.20	5	804
09:27:15	37.80	37.85	37.85	+0.15	20	799
09:27:11	37.80	37.85	37.85	+0.15	1	779
09:27:09	37.80	37.85	37.85	+0.15	1	778
09:26:53	37.80	37.85	37.85	+0.15	1	777
09:26:45	37.80	37.85	37.80	+0.10	1	776
09:26:45	37.80	37.85	37.85	+0.15	1	775
09:26:44	37.80	37.85	37.85	+0.15	1	774
09:26:42	37.80	37.85	37.85	+0.15	1	773
09:26:18	37.75	37.85	37.85	+0.15	1	772
09:26:12	37.75	37.85	37.85	+0.15	7	771
09:26:11	37.75	37.80	37.80	+0.10	31	764
09:25:27	37.70	37.75	37.75	+0.05	1	733
09:25:11	37.70	37.75	37.75	+0.05	1	732
09:25:09	37.70	37.75	37.70	0	1	731
09:24:33	37.70	37.80	37.70	0	3	730
09:24:32	37.65	37.75	37.75	+0.05	13	727
09:24:10	37.60	37.70	37.70	0	16	714
09:24:10	37.60	37.65	37.65	-0.05	1	698
09:23:56	37.60	37.65	37.65	-0.05	2	697
09:23:56	37.65	37.70	37.65	-0.05	8	695
09:23:52	37.65	37.70	37.65	-0.05	4	687
09:23:34	37.60	37.65	37.65	-0.05	5	683
09:23:32	37.60	37.65	37.60	-0.10	5	678
09:22:41	37.65	37.70	37.60	-0.10	2	673
09:22:41	37.65	37.70	37.65	-0.05	1	671
09:22:15	37.65	37.70	37.65	-0.05	31	670
09:22:15	37.65	37.70	37.65	-0.05	1	639
09:22:15	37.65	37.70	37.65	-0.05	1	638
09:22:00	37.65	37.70	37.70	0	1	637
09:21:55	37.65	37.70	37.70	0	2	636
09:21:34	37.65	37.70	37.70	0	1	634
09:21:06	37.65	37.70	37.70	0	5	633
09:20:58	37.65	37.70	37.65	-0.05	2	628
09:20:39	37.65	37.70	37.70	0	1	626
09:20:35	37.65	37.70	37.70	0	2	625
09:20:23	37.65	37.70	37.65	-0.05	1	623
09:20:22	37.65	37.70	37.70	0	10	622
09:20:06	37.65	37.70	37.65	-0.05	3	612
09:19:59	37.65	37.70	37.70	0	2	609
09:19:55	37.65	37.70	37.65	-0.05	1	607
09:19:55	37.70	37.75	37.70	0	16	606
09:19:20	37.70	37.75	37.70	0	1	590
09:19:13	37.70	37.75	37.70	0	3	589
09:19:04	37.70	37.75	37.70	0	3	586
09:19:04	37.70	37.75	37.70	0	1	583
09:19:03	37.70	37.75	37.70	0	1	582
09:18:31	37.70	37.75	37.70	0	4	581
09:18:04	37.70	37.75	37.70	0	1	577
09:17:56	37.70	37.75	37.70	0	2	576
09:17:13	37.70	37.75	37.70	0	5	574
09:17:05	37.70	37.75	37.70	0	4	569
09:17:04	37.70	37.75	37.70	0	1	565
09:17:01	37.70	37.75	37.70	0	5	564
09:16:53	37.70	37.75	37.70	0	1	559
09:16:41	37.70	37.75	37.70	0	1	558
09:16:16	37.70	37.75	37.70	0	1	557
09:16:13	37.70	37.75	37.75	+0.05	1	556
09:15:59	37.70	37.75	37.70	0	1	555
09:15:58	37.70	37.75	37.75	+0.05	1	554
09:15:33	37.70	37.75	37.70	0	2	553
09:15:32	37.70	37.75	37.75	+0.05	1	551
09:15:15	37.70	37.75	37.75	+0.05	5	550
09:15:07	37.70	37.75	37.75	+0.05	1	545
09:15:03	37.70	37.75	37.75	+0.05	1	544
09:14:26	37.65	37.70	37.70	0	1	543
09:14:26	37.70	37.75	37.70	0	1	542
09:14:26	37.70	37.75	37.70	0	1	541
09:14:24	37.70	37.75	37.70	0	5	540
09:14:23	37.65	37.70	37.70	0	31	535
09:14:22	37.65	37.70	37.70	0	1	504
09:13:57	37.65	37.70	37.70	0	1	503
09:13:14	37.65	37.70	37.65	-0.05	1	502
09:13:10	37.65	37.70	37.65	-0.05	4	501
09:12:22	37.65	37.70	37.65	-0.05	4	497
09:11:51	37.60	37.65	37.65	-0.05	13	493
09:11:51	37.60	37.65	37.65	-0.05	1	480
09:11:26	37.65	37.70	37.65	-0.05	6	479
09:11:21	37.65	37.70	37.65	-0.05	2	473
09:11:13	37.65	37.70	37.65	-0.05	14	471
09:11:13	37.65	37.70	37.65	-0.05	8	457
09:11:07	37.65	37.70	37.65	-0.05	1	449
09:10:56	37.65	37.70	37.65	-0.05	2	448
09:10:44	37.65	37.70	37.70	0	1	446
09:10:38	37.65	37.70	37.70	0	1	445
09:10:38	37.70	37.75	37.70	0	1	444
09:10:38	37.70	37.75	37.70	0	3	443
09:10:37	37.70	37.75	37.70	0	2	440
09:10:11	37.70	37.75	37.70	0	1	438
09:09:59	37.70	37.75	37.70	0	1	437
09:09:57	37.70	37.75	37.70	0	7	436
09:09:39	37.70	37.75	37.70	0	3	429
09:09:32	37.65	37.75	37.65	-0.05	1	426
09:09:28	37.65	37.75	37.65	-0.05	1	425
09:09:14	37.65	37.75	37.65	-0.05	4	424
09:09:12	37.70	37.75	37.70	0	7	420
09:09:12	37.70	37.75	37.70	0	3	413
09:08:48	37.70	37.75	37.70	0	3	410
09:08:48	37.70	37.75	37.70	0	4	407
09:08:44	37.70	37.75	37.70	0	1	403
09:08:41	37.70	37.75	37.70	0	1	402
09:08:21	37.65	37.75	37.75	+0.05	3	401
09:08:21	37.70	37.75	37.70	0	25	398
09:07:43	37.70	37.75	37.75	+0.05	2	373
09:07:27	37.70	37.75	37.70	0	1	371
09:07:16	37.70	37.75	37.70	0	2	370
09:07:15	37.70	37.75	37.70	0	15	368
09:06:52	37.70	37.75	37.70	0	1	353
09:06:51	37.70	37.75	37.75	+0.05	1	352
09:06:42	37.70	37.75	37.75	+0.05	1	351
09:06:32	37.70	37.75	37.75	+0.05	1	350
09:06:26	37.70	37.75	37.75	+0.05	1	349
09:06:20	37.75	37.80	37.75	+0.05	2	348
09:06:19	37.75	37.80	37.75	+0.05	1	346
09:06:11	37.75	37.80	37.75	+0.05	2	345
09:06:07	37.75	37.80	37.75	+0.05	1	343
09:06:03	37.75	37.80	37.75	+0.05	14	342
09:05:41	37.75	37.80	37.75	+0.05	1	328
09:05:39	37.75	37.80	37.80	+0.10	1	327
09:05:32	37.80	37.90	37.80	+0.10	16	326
09:05:32	37.80	37.90	37.80	+0.10	10	310
09:05:32	37.80	37.90	37.80	+0.10	2	300
09:05:29	37.85	37.90	37.85	+0.15	7	298
09:05:29	37.85	37.90	37.85	+0.15	7	291
09:05:24	37.90	37.95	37.90	+0.20	25	284
09:05:24	37.90	37.95	37.90	+0.20	1	259
09:05:13	37.90	37.95	37.95	+0.25	5	258
09:05:00	37.90	37.95	37.95	+0.25	2	253
09:04:54	37.90	37.95	37.95	+0.25	1	251
09:04:49	37.90	37.95	37.90	+0.20	1	250
09:04:42	37.85	37.90	37.90	+0.20	2	249
09:04:40	37.85	37.90	37.90	+0.20	1	247
09:04:24	37.85	37.90	37.90	+0.20	1	246
09:04:23	37.85	37.90	37.90	+0.20	1	245
09:04:20	37.85	37.90	37.85	+0.15	2	244
09:04:18	37.85	37.90	37.90	+0.20	4	242
09:04:14	37.85	37.90	37.90	+0.20	1	238
09:03:56	37.85	37.90	37.90	+0.20	1	237
09:03:53	37.85	37.90	37.90	+0.20	1	236
09:03:52	37.85	37.90	37.90	+0.20	1	235
09:03:40	37.80	37.90	37.90	+0.20	4	234
09:03:37	37.80	37.90	37.80	+0.10	2	230
09:03:36	37.80	37.85	37.85	+0.15	15	228
09:03:18	37.80	37.85	37.80	+0.10	1	213
09:03:14	37.80	37.85	37.80	+0.10	2	212
09:03:06	37.80	37.85	37.80	+0.10	2	210
09:02:59	37.80	37.85	37.80	+0.10	1	208
09:02:58	37.80	37.85	37.80	+0.10	4	207
09:02:57	37.80	37.85	37.85	+0.15	1	203
09:02:51	37.85	37.90	37.85	+0.15	5	202
09:02:51	37.85	37.90	37.85	+0.15	1	197
09:02:51	37.85	37.90	37.85	+0.15	3	196
09:02:44	37.85	37.90	37.85	+0.15	1	193
09:02:43	37.85	37.90	37.85	+0.15	1	192
09:02:38	37.85	37.90	37.85	+0.15	2	191
09:02:11	37.85	37.90	37.85	+0.15	1	189
09:02:04	37.85	37.90	37.85	+0.15	3	188
09:01:50	37.85	37.90	37.85	+0.15	1	185
09:01:41	37.85	37.90	37.90	+0.20	1	184
09:01:40	37.85	37.90	37.90	+0.20	2	183
09:01:40	37.85	37.90	37.90	+0.20	1	181
09:01:35	37.85	37.90	37.90	+0.20	1	180
09:01:20	37.85	37.90	37.90	+0.20	1	179
09:01:16	37.85	37.90	37.90	+0.20	1	178
09:01:14	37.85	37.90	37.90	+0.20	1	177
09:01:13	37.85	37.90	37.90	+0.20	1	176
09:01:11	37.90	37.95	37.90	+0.20	5	175
09:01:10	37.90	37.95	37.90	+0.20	4	170
09:01:10	37.85	37.90	37.90	+0.20	11	166
09:01:04	37.85	37.90	37.95	+0.25	9	155
09:01:04	37.85	37.90	37.90	+0.20	4	146
09:01:03	37.90	37.95	37.90	+0.20	6	142
09:01:02	37.90	37.95	37.90	+0.20	4	136
09:00:56	37.85	37.90	37.90	+0.20	1	132
09:00:54	37.85	37.90	37.90	+0.20	1	131
09:00:47	37.85	37.90	37.90	+0.20	1	130
09:00:44	37.85	37.90	37.90	+0.20	2	129
09:00:36	37.85	37.90	37.90	+0.20	1	127
09:00:34	37.85	37.90	37.90	+0.20	3	126
09:00:30	37.85	37.90	37.85	+0.15	2	123
09:00:29	37.85	37.90	37.85	+0.15	1	121
09:00:23	37.80	37.90	37.90	+0.20	1	120
09:00:23	37.80	37.85	37.90	+0.20	1	119
09:00:23	37.80	37.85	37.85	+0.15	1	118
09:00:20	37.75	37.80	37.80	+0.10	3	117
09:00:19	37.75	37.80	37.80	+0.10	1	114
09:00:15	37.75	37.80	37.80	+0.10	3	113
09:00:14	37.75	37.80	37.80	+0.10	1	110
09:00:10	37.75	37.80	37.75	+0.05	1	109
09:00:07	37.70	37.75	37.75	+0.05	1	108
09:00:07	37.70	37.75	37.75	+0.05	18	107
09:00:07	37.70	37.75	37.70	0	9	89
09:00:06	37.75	37.80	37.75	+0.05	22	80
09:00:06	37.80	37.85	37.80	+0.10	4	58
09:00:06	37.80	37.85	37.80	+0.10	3	54
09:00:06	--	--	37.80	+0.10	51	51

　

其他人也逛...

LG AS651DSS0 空氣清淨機

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

GARMIN VENU 3S GPS 智慧腕錶

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

Samsung Galaxy S25 Ultra (12G/512G)

【享樂券】全家虛擬禮物卡50元

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

麥當勞薯條(中)即享券

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

SHISEIDO資生堂百優精純乳霜(75ml)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

MyCard 1000點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/256G)

經部：前10月飲料店營業額年增7...

證交所打造12月限定打卡點創新...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧【能源盤後】油價上漲週線收紅☆
‧台股本週上漲354點上市公司總...
‧AWS技術長：開發者絕不會被AI取...

加密貨幣

比特幣BTC	89658.02	-2,475.63	-2.69%
以太幣ETH	3032.39	-101.97	-3.25%
瑞波幣XRP	2.03	-0.07	-3.20%
比特幣現金BCH	583.18	8.46	1.47%
萊特幣LTC	80.60	-2.97	-3.55%
卡達幣ADA	0.413026	-0.03	-6.01%
波場幣TRX	0.288756	0.00	0.93%
恆星幣XLM	0.239540	-0.01	-4.95%

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。