最新【台股盤中】漲1360點史上第8大　51檔千金股合體熱門中東和平露曙光　日經勁揚逾3%、首衝6萬5000點大關

更新報價

越　峰 (8121) 電子零組件業上櫃台聚集團

43.50 ▲+3.95 +9.99% 3.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.95	7,434	43.45	11	43.50	919	40.30	43.50	37.60	39.55

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	43.45	43.50	43.50	+3.95	9	7434
13:30:00	43.45	43.50	43.50	+3.95	27	7425
13:24:45	43.45	43.50	43.50	+3.95	1	7398
13:24:38	43.40	43.50	43.40	+3.85	2	7397
13:24:37	43.45	43.50	43.45	+3.90	5	7395
13:24:29	43.45	43.50	43.45	+3.90	4	7390
13:24:29	43.45	43.50	43.50	+3.95	1	7386
13:24:03	43.45	43.50	43.50	+3.95	1	7385
13:23:54	43.40	43.45	43.45	+3.90	1	7384
13:23:52	43.45	43.50	43.45	+3.90	1	7383
13:23:34	43.40	43.45	43.45	+3.90	1	7382
13:23:30	43.40	43.45	43.45	+3.90	1	7381
13:23:27	43.40	43.45	43.45	+3.90	1	7380
13:23:18	43.40	43.45	43.45	+3.90	1	7379
13:22:38	43.40	43.45	43.45	+3.90	5	7378
13:22:11	43.45	43.50	43.45	+3.90	1	7373
13:21:58	43.45	43.50	43.45	+3.90	3	7372
13:21:56	43.40	43.45	43.45	+3.90	2	7369
13:21:54	43.40	43.45	43.45	+3.90	5	7367
13:21:38	43.40	43.45	43.40	+3.85	3	7362
13:20:49	43.40	43.45	43.45	+3.90	5	7359
13:20:37	43.40	43.45	43.40	+3.85	3	7354
13:20:27	43.40	43.45	43.40	+3.85	2	7351
13:20:24	43.40	43.45	43.40	+3.85	3	7349
13:19:57	43.40	43.45	43.40	+3.85	1	7346
13:19:04	43.40	43.45	43.40	+3.85	2	7345
13:17:58	43.40	43.45	43.40	+3.85	1	7343
13:17:52	43.40	43.45	43.40	+3.85	1	7342
13:17:51	43.40	43.45	43.40	+3.85	5	7341
13:17:41	43.40	43.45	43.40	+3.85	1	7336
13:17:22	43.40	43.45	43.40	+3.85	5	7335
13:17:11	43.45	43.50	43.45	+3.90	4	7330
13:15:59	43.40	43.45	43.45	+3.90	4	7326
13:15:49	43.40	43.45	43.45	+3.90	1	7322
13:15:36	43.40	43.45	43.45	+3.90	1	7321
13:15:11	43.40	43.45	43.45	+3.90	2	7320
13:15:04	43.40	43.45	43.45	+3.90	2	7318
13:14:54	43.40	43.45	43.45	+3.90	1	7316
13:13:44	43.40	43.45	43.45	+3.90	1	7315
13:13:25	43.40	43.45	43.45	+3.90	1	7314
13:12:37	43.40	43.45	43.40	+3.85	2	7313
13:12:14	43.40	43.50	43.40	+3.85	10	7311
13:11:59	43.40	43.50	43.40	+3.85	1	7301
13:11:39	43.45	43.50	43.45	+3.90	5	7300
13:11:08	43.40	43.45	43.45	+3.90	1	7295
13:11:05	43.40	43.45	43.40	+3.85	1	7294
13:10:23	43.40	43.45	43.45	+3.90	1	7293
13:10:21	43.45	43.50	43.45	+3.90	5	7292
13:09:56	43.45	43.50	43.45	+3.90	1	7287
13:09:48	43.45	43.50	43.50	+3.95	2	7286
13:09:37	43.45	43.50	43.45	+3.90	5	7284
13:09:37	43.45	43.50	43.50	+3.95	1	7279
13:09:34	43.45	43.50	43.45	+3.90	2	7278
13:09:00	43.45	43.50	43.45	+3.90	1	7276
13:08:52	43.45	43.50	43.50	+3.95	1	7275
13:08:38	43.45	43.50	43.45	+3.90	4	7274
13:08:05	43.40	43.45	43.45	+3.90	5	7270
13:07:54	43.40	43.50	43.50	+3.95	3	7265
13:07:47	43.40	43.45	43.45	+3.90	2	7262
13:07:45	43.45	43.50	43.45	+3.90	1	7260
13:06:51	43.45	43.50	43.45	+3.90	1	7259
13:06:37	43.40	43.50	43.50	+3.95	1	7258
13:06:28	43.45	43.50	43.45	+3.90	1	7257
13:06:23	43.40	43.45	43.45	+3.90	1	7256
13:05:43	43.40	43.50	43.40	+3.85	2	7255
13:05:31	43.45	43.50	43.45	+3.90	11	7253
13:05:17	43.45	43.50	43.50	+3.95	1	7242
13:04:34	43.45	43.50	43.50	+3.95	1	7241
13:04:23	43.45	43.50	43.50	+3.95	1	7240
13:04:07	43.45	43.50	43.50	+3.95	4	7239
13:04:00	43.45	43.50	43.50	+3.95	1	7235
13:03:58	43.45	43.50	43.50	+3.95	4	7234
13:03:57	43.45	43.50	43.50	+3.95	4	7230
13:03:55	43.45	43.50	43.50	+3.95	1	7226
13:03:50	43.45	43.50	43.50	+3.95	100	7225
13:03:37	43.45	43.50	43.50	+3.95	3	7125
13:03:26	43.40	43.50	43.50	+3.95	1	7122
13:03:07	43.45	43.50	43.45	+3.90	1	7121
13:02:39	43.45	43.50	43.45	+3.90	10	7120
13:02:33	43.45	43.50	43.50	+3.95	1	7110
13:02:27	43.40	43.45	43.45	+3.90	1	7109
13:02:21	43.45	43.50	43.45	+3.90	2	7108
13:01:54	43.45	43.50	43.50	+3.95	1	7106
13:01:52	43.45	43.50	43.45	+3.90	7	7105
13:01:38	43.45	43.50	43.50	+3.95	1	7098
13:00:01	43.45	43.50	43.50	+3.95	1	7097
13:00:00	43.45	43.50	43.50	+3.95	1	7096
12:59:56	43.45	43.50	43.50	+3.95	1	7095
12:59:45	43.45	43.50	43.50	+3.95	10	7094
12:59:44	43.45	43.50	43.50	+3.95	1	7084
12:59:31	43.45	43.50	43.50	+3.95	2	7083
12:59:09	43.45	43.50	43.50	+3.95	1	7081
12:58:53	43.45	43.50	43.50	+3.95	100	7080
12:58:38	43.45	43.50	43.50	+3.95	2	6980
12:58:17	43.45	43.50	43.50	+3.95	25	6978
12:57:55	43.45	43.50	43.50	+3.95	1	6953
12:57:22	43.45	43.50	43.50	+3.95	1	6952
12:57:19	市價	--	43.50	+3.95	7	6951
12:57:04	市價	--	43.50	+3.95	10	6944
12:56:51	市價	--	43.50	+3.95	1	6934
12:55:54	43.45	43.50	43.50	+3.95	1	6933
12:55:34	43.45	43.50	43.50	+3.95	1	6932
12:55:11	市價	--	43.50	+3.95	19	6931
12:55:05	市價	--	43.50	+3.95	1	6912
12:54:44	43.45	43.50	43.50	+3.95	385	6911
12:54:17	43.45	43.50	43.45	+3.90	2	6526
12:54:16	43.45	43.50	43.50	+3.95	3	6524
12:54:11	43.45	43.50	43.45	+3.90	10	6521
12:54:11	市價	--	43.50	+3.95	86	6511
12:53:49	市價	--	43.50	+3.95	5	6425
12:53:26	市價	--	43.50	+3.95	10	6420
12:53:12	市價	--	43.50	+3.95	5	6410
12:53:00	市價	--	43.50	+3.95	4	6405
12:52:58	市價	--	43.50	+3.95	1	6401
12:52:47	43.45	43.50	43.50	+3.95	35	6400
12:52:47	43.45	43.50	43.50	+3.95	499	6365
12:52:36	43.45	43.50	43.50	+3.95	1	5866
12:52:33	43.45	43.50	43.50	+3.95	1	5865
12:52:25	43.45	43.50	43.45	+3.90	10	5864
12:52:23	43.45	43.50	43.50	+3.95	100	5854
12:51:07	43.45	43.50	43.45	+3.90	10	5754
12:49:42	43.45	43.50	43.45	+3.90	1	5744
12:49:36	43.45	43.50	43.50	+3.95	3	5743
12:49:21	43.45	43.50	43.45	+3.90	10	5740
12:48:56	43.45	43.50	43.45	+3.90	3	5730
12:48:37	43.45	43.50	43.45	+3.90	1	5727
12:47:15	43.45	43.50	43.50	+3.95	4	5726
12:46:26	43.45	43.50	43.45	+3.90	1	5722
12:46:22	43.40	43.45	43.45	+3.90	3	5721
12:46:11	43.40	43.45	43.45	+3.90	1	5718
12:45:37	43.40	43.45	43.45	+3.90	1	5717
12:45:25	43.45	43.50	43.45	+3.90	4	5716
12:45:23	43.40	43.45	43.45	+3.90	1	5712
12:45:03	43.45	43.50	43.45	+3.90	2	5711
12:44:49	43.45	43.50	43.45	+3.90	1	5709
12:44:47	43.40	43.45	43.45	+3.90	4	5708
12:44:44	43.40	43.45	43.45	+3.90	5	5704
12:44:43	43.40	43.45	43.45	+3.90	1	5699
12:44:42	43.40	43.45	43.45	+3.90	5	5698
12:44:38	43.40	43.45	43.40	+3.85	4	5693
12:44:30	43.40	43.45	43.40	+3.85	1	5689
12:43:43	43.40	43.45	43.40	+3.85	1	5688
12:43:23	43.40	43.45	43.40	+3.85	1	5687
12:43:05	43.40	43.45	43.40	+3.85	1	5686
12:42:38	43.40	43.45	43.45	+3.90	1	5685
12:41:51	43.40	43.45	43.45	+3.90	3	5684
12:41:49	43.40	43.45	43.45	+3.90	1	5681
12:41:45	43.40	43.45	43.45	+3.90	2	5680
12:41:37	43.40	43.45	43.45	+3.90	1	5678
12:40:53	43.40	43.45	43.45	+3.90	1	5677
12:40:48	43.40	43.45	43.45	+3.90	1	5676
12:40:20	43.40	43.45	43.45	+3.90	2	5675
12:39:40	43.40	43.45	43.40	+3.85	1	5673
12:38:55	43.40	43.45	43.45	+3.90	10	5672
12:38:19	43.45	43.50	43.45	+3.90	1	5662
12:38:09	43.45	43.50	43.45	+3.90	1	5661
12:38:02	43.45	43.50	43.50	+3.95	1	5660
12:37:59	43.45	43.50	43.50	+3.95	1	5659
12:37:56	43.45	43.50	43.50	+3.95	2	5658
12:37:51	43.45	43.50	43.50	+3.95	1	5656
12:37:30	43.40	43.50	43.50	+3.95	1	5655
12:37:26	43.40	43.50	43.50	+3.95	3	5654
12:37:21	43.45	43.50	43.45	+3.90	1	5651
12:37:14	43.45	43.50	43.50	+3.95	1	5650
12:36:58	43.45	43.50	43.45	+3.90	1	5649
12:36:57	43.45	43.50	43.50	+3.95	1	5648
12:36:34	43.45	43.50	43.50	+3.95	1	5647
12:36:31	43.45	43.50	43.50	+3.95	1	5646
12:36:31	43.40	43.45	43.45	+3.90	1	5645
12:36:18	43.40	43.45	43.45	+3.90	1	5644
12:36:11	43.40	43.45	43.45	+3.90	1	5643
12:36:09	43.40	43.45	43.45	+3.90	1	5642
12:36:08	43.40	43.45	43.45	+3.90	10	5641
12:35:41	43.40	43.45	43.45	+3.90	5	5631
12:35:31	43.45	43.50	43.45	+3.90	1	5626
12:35:03	43.40	43.45	43.45	+3.90	1	5625
12:35:02	43.40	43.45	43.45	+3.90	1	5624
12:34:38	43.40	43.45	43.45	+3.90	2	5623
12:33:53	43.40	43.45	43.45	+3.90	1	5621
12:33:31	43.40	43.45	43.45	+3.90	19	5620
12:33:31	43.40	43.45	43.45	+3.90	1	5601
12:33:25	43.40	43.45	43.45	+3.90	6	5600
12:32:31	43.40	43.45	43.40	+3.85	4	5594
12:32:08	43.45	43.50	43.45	+3.90	2	5590
12:32:04	43.45	43.50	43.40	+3.85	3	5588
12:32:04	43.45	43.50	43.45	+3.90	2	5585
12:31:52	43.40	43.45	43.45	+3.90	2	5583
12:31:45	43.45	43.50	43.45	+3.90	3	5581
12:31:22	43.45	43.50	43.45	+3.90	5	5578
12:31:15	43.45	43.50	43.45	+3.90	2	5573
12:31:06	43.45	43.50	43.45	+3.90	2	5571
12:30:34	43.45	43.50	43.45	+3.90	1	5569
12:29:42	43.45	43.50	43.50	+3.95	1	5568
12:29:34	43.40	43.45	43.45	+3.90	1	5567
12:29:27	43.45	43.50	43.45	+3.90	6	5566
12:28:27	43.40	43.45	43.45	+3.90	1	5560
12:28:17	43.40	43.50	43.50	+3.95	1	5559
12:28:13	43.45	43.50	43.45	+3.90	2	5558
12:28:11	43.45	43.50	43.45	+3.90	5	5556
12:27:22	43.45	43.50	43.45	+3.90	2	5551
12:27:13	43.45	43.50	43.50	+3.95	1	5549
12:26:51	43.45	43.50	43.40	+3.85	5	5548
12:26:51	43.45	43.50	43.45	+3.90	15	5543
12:26:37	43.45	43.50	43.50	+3.95	1	5528
12:26:15	43.45	43.50	43.50	+3.95	24	5527
12:26:12	43.45	43.50	43.50	+3.95	1	5503
12:26:06	43.45	43.50	43.50	+3.95	1	5502
12:26:06	43.45	43.50	43.50	+3.95	19	5501
12:26:01	43.45	43.50	43.50	+3.95	19	5482
12:25:40	43.45	43.50	43.45	+3.90	1	5463
12:25:22	43.45	43.50	43.50	+3.95	1	5462
12:24:57	43.45	43.50	43.45	+3.90	1	5461
12:24:51	43.45	43.50	43.50	+3.95	1	5460
12:24:46	43.45	43.50	43.45	+3.90	1	5459
12:24:09	43.45	43.50	43.45	+3.90	2	5458
12:23:53	43.45	43.50	43.50	+3.95	3	5456
12:23:49	43.45	43.50	43.45	+3.90	3	5453
12:23:37	43.45	43.50	43.45	+3.90	3	5450
12:23:31	43.45	43.50	43.45	+3.90	2	5447
12:23:30	43.45	43.50	43.45	+3.90	2	5445
12:22:42	43.45	43.50	43.45	+3.90	3	5443
12:22:13	43.45	43.50	43.45	+3.90	3	5440
12:21:56	43.45	43.50	43.45	+3.90	8	5437
12:21:47	43.45	43.50	43.45	+3.90	1	5429
12:21:37	43.45	43.50	43.45	+3.90	1	5428
12:21:06	43.45	43.50	43.45	+3.90	2	5427
12:21:03	43.45	43.50	43.45	+3.90	2	5425
12:20:47	43.45	43.50	43.45	+3.90	1	5423
12:20:37	43.45	43.50	43.45	+3.90	5	5422
12:20:31	43.45	43.50	43.45	+3.90	2	5417
12:20:12	43.45	43.50	43.45	+3.90	3	5415
12:19:04	43.45	43.50	43.45	+3.90	1	5412
12:18:53	43.45	43.50	43.45	+3.90	1	5411
12:18:36	43.45	43.50	43.45	+3.90	1	5410
12:18:20	43.40	43.45	43.45	+3.90	4	5409
12:18:20	43.40	43.45	43.45	+3.90	1	5405
12:18:17	43.40	43.45	43.45	+3.90	15	5404
12:18:10	43.40	43.45	43.45	+3.90	1	5389
12:17:52	43.40	43.45	43.45	+3.90	1	5388
12:17:38	43.40	43.45	43.45	+3.90	1	5387
12:17:34	43.40	43.45	43.45	+3.90	1	5386
12:17:01	43.40	43.45	43.45	+3.90	1	5385
12:17:00	43.40	43.45	43.40	+3.85	9	5384
12:16:51	43.40	43.45	43.45	+3.90	1	5375
12:16:46	43.40	43.45	43.45	+3.90	1	5374
12:16:19	43.40	43.45	43.40	+3.85	2	5373
12:15:28	43.40	43.45	43.40	+3.85	5	5371
12:14:50	43.40	43.45	43.45	+3.90	1	5366
12:14:40	43.40	43.45	43.45	+3.90	5	5365
12:14:34	43.40	43.45	43.45	+3.90	1	5360
12:14:03	43.40	43.45	43.45	+3.90	1	5359
12:13:50	43.40	43.45	43.45	+3.90	1	5358
12:13:30	43.40	43.45	43.45	+3.90	1	5357
12:13:28	43.40	43.45	43.40	+3.85	2	5356
12:13:23	43.40	43.45	43.45	+3.90	5	5354
12:13:05	43.40	43.45	43.45	+3.90	1	5349
12:12:38	43.45	43.50	43.45	+3.90	5	5348
12:12:24	43.45	43.50	43.45	+3.90	10	5343
12:12:11	43.45	43.50	43.45	+3.90	2	5333
12:12:09	43.45	43.50	43.50	+3.95	2	5331
12:11:56	43.45	43.50	43.50	+3.95	1	5329
12:11:42	43.45	43.50	43.50	+3.95	1	5328
12:11:42	43.45	43.50	43.45	+3.90	1	5327
12:11:41	43.45	43.50	43.50	+3.95	1	5326
12:11:38	43.45	43.50	43.45	+3.90	2	5325
12:11:36	43.45	43.50	43.45	+3.90	1	5323
12:10:37	43.45	43.50	43.45	+3.90	5	5322
12:10:32	43.45	43.50	43.45	+3.90	3	5317
12:10:28	43.40	43.45	43.45	+3.90	6	5314
12:10:21	43.40	43.45	43.45	+3.90	1	5308
12:10:11	43.40	43.45	43.45	+3.90	10	5307
12:09:33	43.40	43.45	43.45	+3.90	10	5297
12:09:23	43.40	43.45	43.45	+3.90	10	5287
12:09:15	43.40	43.45	43.40	+3.85	1	5277
12:09:13	43.40	43.45	43.45	+3.90	1	5276
12:08:56	43.40	43.45	43.45	+3.90	1	5275
12:08:43	43.45	43.50	43.45	+3.90	14	5274
12:08:38	43.45	43.50	43.45	+3.90	5	5260
12:08:38	43.45	43.50	43.50	+3.95	2	5255
12:08:38	43.45	43.50	43.45	+3.90	10	5253
12:08:36	43.45	43.50	43.50	+3.95	10	5243
12:08:30	43.45	43.50	43.45	+3.90	1	5233
12:08:24	43.45	43.50	43.45	+3.90	3	5232
12:08:24	43.45	43.50	43.50	+3.95	1	5229
12:08:08	43.45	43.50	43.50	+3.95	1	5228
12:08:07	43.45	43.50	43.45	+3.90	1	5227
12:07:57	43.45	43.50	43.45	+3.90	1	5226
12:07:46	43.45	43.50	43.45	+3.90	1	5225
12:07:41	43.45	43.50	43.50	+3.95	1	5224
12:07:38	43.45	43.50	43.45	+3.90	1	5223
12:06:57	43.45	43.50	43.45	+3.90	1	5222
12:06:55	43.45	43.50	43.45	+3.90	1	5221
12:06:42	43.45	43.50	43.50	+3.95	2	5220
12:06:06	43.40	43.50	43.50	+3.95	43	5218
12:06:06	43.40	43.50	43.50	+3.95	100	5175
12:06:00	43.40	43.45	43.45	+3.90	1	5075
12:05:54	43.40	43.45	43.45	+3.90	1	5074
12:05:44	43.40	43.45	43.45	+3.90	1	5073
12:05:43	43.45	43.50	43.45	+3.90	1	5072
12:05:39	43.45	43.50	43.45	+3.90	1	5071
12:05:38	43.45	43.50	43.45	+3.90	1	5070
12:05:05	43.40	43.45	43.45	+3.90	1	5069
12:05:04	43.40	43.45	43.45	+3.90	5	5068
12:04:55	43.40	43.45	43.45	+3.90	3	5063
12:04:51	43.40	43.45	43.45	+3.90	1	5060
12:04:40	43.40	43.45	43.45	+3.90	2	5059
12:04:35	43.40	43.45	43.45	+3.90	4	5057
12:04:28	43.40	43.45	43.40	+3.85	5	5053
12:04:27	43.40	43.45	43.45	+3.90	1	5048
12:04:25	43.40	43.45	43.45	+3.90	1	5047
12:04:23	43.40	43.45	43.40	+3.85	1	5046
12:04:18	43.45	43.50	43.45	+3.90	1	5045
12:04:15	43.45	43.50	43.45	+3.90	1	5044
12:04:04	43.45	43.50	43.45	+3.90	1	5043
12:03:54	43.40	43.45	43.45	+3.90	1	5042
12:03:50	43.40	43.45	43.45	+3.90	1	5041
12:03:40	43.45	43.50	43.45	+3.90	1	5040
12:03:40	43.45	43.50	43.45	+3.90	1	5039
12:03:34	43.45	43.50	43.45	+3.90	1	5038
12:03:33	43.45	43.50	43.45	+3.90	1	5037
12:03:30	43.45	43.50	43.45	+3.90	2	5036
12:03:18	43.40	43.45	43.45	+3.90	1	5034
12:03:18	43.45	43.50	43.45	+3.90	1	5033
12:03:13	43.40	43.45	43.45	+3.90	1	5032
12:03:12	43.40	43.45	43.45	+3.90	1	5031
12:03:08	43.45	43.50	43.45	+3.90	1	5030
12:03:05	43.40	43.45	43.45	+3.90	4	5029
12:02:55	43.40	43.45	43.45	+3.90	1	5025
12:02:54	43.40	43.45	43.45	+3.90	3	5024
12:02:52	43.45	43.50	43.45	+3.90	1	5021
12:02:50	43.45	43.50	43.45	+3.90	1	5020
12:02:42	43.45	43.50	43.45	+3.90	2	5019
12:02:32	43.40	43.50	43.50	+3.95	2	5017
12:02:31	43.45	43.50	43.40	+3.85	6	5015
12:02:31	43.45	43.50	43.45	+3.90	1	5009
12:02:28	43.40	43.45	43.50	+3.95	4	5008
12:02:28	43.40	43.45	43.45	+3.90	1	5004
12:02:25	43.40	43.45	43.45	+3.90	1	5003
12:02:22	43.40	43.50	43.50	+3.95	1	5002
12:02:17	43.45	43.50	43.45	+3.90	1	5001
12:02:12	43.40	43.45	43.45	+3.90	1	5000
12:02:07	43.45	43.50	43.40	+3.85	1	4999
12:02:07	43.45	43.50	43.45	+3.90	1	4998
12:01:59	43.40	43.45	43.45	+3.90	2	4997
12:01:59	43.40	43.45	43.45	+3.90	1	4995
12:01:59	43.40	43.45	43.45	+3.90	2	4994
12:01:47	43.40	43.50	43.40	+3.85	1	4992
12:01:43	43.40	43.50	43.40	+3.85	5	4991
12:01:41	43.40	43.45	43.45	+3.90	4	4986
12:01:32	43.45	43.50	43.40	+3.85	1	4982
12:01:32	43.45	43.50	43.45	+3.90	1	4981
12:01:26	43.40	43.50	43.50	+3.95	1	4980
12:01:21	43.45	43.50	43.40	+3.85	1	4979
12:01:21	43.45	43.50	43.45	+3.90	2	4978
12:01:18	43.40	43.50	43.50	+3.95	50	4976
12:01:12	43.40	43.50	43.40	+3.85	1	4926
12:01:11	43.35	43.45	43.50	+3.95	23	4925
12:01:11	43.35	43.45	43.45	+3.90	27	4902
12:01:10	43.35	43.40	43.45	+3.90	8	4875
12:01:10	43.35	43.40	43.40	+3.85	2	4867
12:01:01	43.40	43.45	43.40	+3.85	4	4865
12:01:01	43.40	43.45	43.45	+3.90	1	4861
12:00:59	43.40	43.45	43.45	+3.90	1	4860
12:00:57	43.40	43.45	43.45	+3.90	1	4859
12:00:49	43.35	43.40	43.40	+3.85	1	4858
12:00:43	43.40	43.45	43.40	+3.85	10	4857
12:00:43	43.40	43.45	43.40	+3.85	1	4847
12:00:40	43.40	43.45	43.40	+3.85	13	4846
11:59:29	43.45	43.50	43.45	+3.90	15	4833
11:59:29	43.45	43.50	43.45	+3.90	1	4818
11:59:29	43.45	43.50	43.45	+3.90	2	4817
11:59:14	43.45	43.50	43.50	+3.95	1	4815
11:59:08	43.45	43.50	43.50	+3.95	1	4814
11:59:04	43.45	43.50	43.45	+3.90	1	4813
11:58:59	43.45	43.50	43.50	+3.95	1	4812
11:58:46	43.45	43.50	43.45	+3.90	10	4811
11:58:34	43.45	43.50	43.50	+3.95	1	4801
11:58:28	43.45	43.50	43.50	+3.95	3	4800
11:58:25	43.45	43.50	43.45	+3.90	2	4797
11:58:22	43.45	43.50	43.50	+3.95	2	4795
11:58:08	43.45	43.50	43.45	+3.90	1	4793
11:57:54	43.45	43.50	43.45	+3.90	6	4792
11:57:40	43.35	43.45	43.45	+3.90	1	4786
11:57:28	43.35	43.45	43.45	+3.90	1	4785
11:57:26	43.45	43.50	43.45	+3.90	23	4784
11:57:26	43.45	43.50	43.45	+3.90	6	4761
11:57:23	43.45	43.50	43.50	+3.95	1	4755
11:57:21	43.45	43.50	43.45	+3.90	1	4754
11:57:07	43.45	43.50	43.45	+3.90	1	4753
11:57:06	43.45	43.50	43.50	+3.95	2	4752
11:57:05	43.45	43.50	43.45	+3.90	2	4750
11:56:50	43.45	43.50	43.45	+3.90	1	4748
11:56:41	43.45	43.50	43.45	+3.90	1	4747
11:56:36	43.45	43.50	43.50	+3.95	7	4746
11:56:34	43.45	43.50	43.50	+3.95	1	4739
11:56:33	43.45	43.50	43.50	+3.95	1	4738
11:56:32	43.45	43.50	43.50	+3.95	10	4737
11:56:20	43.45	43.50	43.50	+3.95	2	4727
11:56:15	43.45	43.50	43.50	+3.95	1	4725
11:56:15	43.45	43.50	43.45	+3.90	2	4724
11:56:11	43.45	43.50	43.50	+3.95	1	4722
11:56:10	43.45	43.50	43.50	+3.95	30	4721
11:56:03	43.45	43.50	43.50	+3.95	1	4691
11:56:02	43.45	43.50	43.50	+3.95	2	4690
11:56:01	43.45	43.50	43.50	+3.95	4	4688
11:55:58	43.45	43.50	43.50	+3.95	1	4684
11:55:55	43.45	43.50	43.50	+3.95	1	4683
11:55:48	43.45	43.50	43.50	+3.95	10	4682
11:55:44	43.45	43.50	43.45	+3.90	1	4672
11:55:23	43.40	43.45	43.45	+3.90	1	4671
11:55:19	43.40	43.45	43.45	+3.90	1	4670
11:55:19	43.40	43.45	43.50	+3.95	99	4669
11:55:19	43.40	43.45	43.45	+3.90	1	4570
11:55:18	43.40	43.45	43.45	+3.90	1	4569
11:55:17	43.40	43.45	43.45	+3.90	2	4568
11:55:15	43.40	43.45	43.45	+3.90	1	4566
11:55:05	43.35	43.45	43.45	+3.90	2	4565
11:55:03	43.40	43.45	43.40	+3.85	1	4563
11:55:03	43.40	43.45	43.40	+3.85	2	4562
11:55:02	43.40	43.45	43.45	+3.90	1	4560
11:54:58	43.40	43.45	43.45	+3.90	1	4559
11:54:57	43.35	43.40	43.40	+3.85	3	4558
11:54:47	43.15	43.45	43.45	+3.90	2	4555
11:54:47	43.15	43.45	43.45	+3.90	1	4553
11:54:47	43.40	43.45	43.40	+3.85	1	4552
11:54:47	43.40	43.45	43.45	+3.90	1	4551
11:54:44	43.20	43.45	43.20	+3.65	1	4550
11:54:40	43.20	43.45	43.45	+3.90	2	4549
11:54:39	43.20	43.45	43.45	+3.90	1	4547
11:54:39	43.40	43.45	43.40	+3.85	1	4546
11:54:39	43.40	43.45	43.40	+3.85	1	4545
11:54:34	43.15	43.40	43.40	+3.85	5	4544
11:54:33	43.15	43.40	43.40	+3.85	1	4539
11:54:24	43.15	43.40	43.40	+3.85	1	4538
11:54:20	43.15	43.45	43.50	+3.95	4	4537
11:54:20	43.15	43.45	43.45	+3.90	5	4533
11:54:20	43.15	43.50	43.50	+3.95	1	4528
11:54:20	43.15	43.50	43.50	+3.95	1	4527
11:54:20	43.15	43.50	43.50	+3.95	2	4526
11:54:20	43.15	43.50	43.50	+3.95	1	4524
11:54:20	43.15	43.45	43.50	+3.95	21	4523
11:54:20	43.15	43.45	43.45	+3.90	11	4502
11:54:20	43.15	43.40	43.40	+3.85	2	4491
11:54:20	43.15	43.20	43.40	+3.85	148	4489
11:54:20	43.15	43.20	43.35	+3.80	6	4341
11:54:20	43.15	43.20	43.30	+3.75	15	4335
11:54:20	43.15	43.20	43.25	+3.70	1	4320
11:54:20	43.15	43.20	43.20	+3.65	30	4319
11:54:18	43.15	43.20	43.20	+3.65	1	4289
11:54:17	43.15	43.20	43.20	+3.65	2	4288
11:53:57	43.15	43.20	43.15	+3.60	1	4286
11:53:35	43.15	43.20	43.20	+3.65	2	4285
11:53:35	43.15	43.20	43.20	+3.65	1	4283
11:53:28	43.10	43.20	43.20	+3.65	2	4282
11:53:25	43.15	43.20	43.15	+3.60	11	4280
11:53:25	43.15	43.20	43.20	+3.65	1	4269
11:53:16	43.15	43.20	43.20	+3.65	1	4268
11:53:13	43.05	43.15	43.15	+3.60	3	4267
11:53:07	43.10	43.20	43.10	+3.55	4	4264
11:53:07	43.10	43.20	43.10	+3.55	10	4260
11:53:07	43.15	43.20	43.15	+3.60	1	4250
11:53:04	43.10	43.20	43.20	+3.65	1	4249
11:52:54	43.10	43.20	43.20	+3.65	10	4248
11:52:51	43.10	43.15	43.15	+3.60	1	4238
11:52:33	43.10	43.20	43.10	+3.55	4	4237
11:52:33	43.10	43.20	43.10	+3.55	2	4233
11:52:21	43.15	43.20	43.15	+3.60	1	4231
11:52:21	43.05	43.15	43.15	+3.60	2	4230
11:52:06	43.05	43.15	43.15	+3.60	1	4228
11:51:54	43.00	43.20	43.20	+3.65	2	4227
11:51:49	43.00	43.20	43.00	+3.45	1	4225
11:51:45	43.00	43.20	43.20	+3.65	1	4224
11:51:40	42.95	43.20	43.20	+3.65	2	4223
11:51:35	42.90	43.00	43.20	+3.65	1	4221
11:51:35	42.90	43.00	43.15	+3.60	1	4220
11:51:35	42.90	43.00	43.05	+3.50	1	4219
11:51:35	42.90	43.00	43.00	+3.45	2	4218
11:51:32	42.90	43.00	43.00	+3.45	24	4216
11:51:32	42.90	43.00	43.00	+3.45	100	4192
11:51:30	42.90	42.95	42.95	+3.40	2	4092
11:51:16	42.95	43.00	42.95	+3.40	1	4090
11:51:06	42.95	43.00	42.95	+3.40	8	4089
11:51:06	42.85	42.95	42.95	+3.40	2	4081
11:51:01	42.90	42.95	42.90	+3.35	2	4079
11:50:59	42.95	43.00	42.95	+3.40	4	4077
11:50:59	42.90	42.95	42.95	+3.40	1	4073
11:50:33	42.85	42.90	42.90	+3.35	1	4072
11:50:27	42.45	42.95	43.00	+3.45	30	4071
11:50:27	42.45	42.95	42.95	+3.40	10	4041
11:50:22	42.45	42.80	42.85	+3.30	3	4031
11:50:22	42.45	42.80	42.80	+3.25	2	4028
11:50:00	42.45	42.90	43.00	+3.45	12	4026
11:50:00	42.45	42.90	42.90	+3.35	8	4014
11:49:56	42.45	42.80	43.00	+3.45	16	4006
11:49:56	42.45	42.80	42.85	+3.30	10	3990
11:49:56	42.45	42.80	42.80	+3.25	4	3980
11:49:51	42.45	42.75	43.00	+3.45	2	3976
11:49:51	42.45	42.75	42.90	+3.35	11	3974
11:49:51	42.45	42.75	42.85	+3.30	1	3963
11:49:51	42.45	42.75	42.80	+3.25	4	3962
11:49:51	42.45	42.75	42.75	+3.20	2	3958
11:49:47	42.45	42.75	42.75	+3.20	2	3956
11:49:34	42.45	42.70	42.80	+3.25	3	3954
11:49:34	42.45	42.70	42.70	+3.15	6	3951
11:49:33	42.45	42.70	42.70	+3.15	9	3945
11:49:32	42.40	42.60	42.60	+3.05	2	3936
11:49:32	42.40	42.60	42.60	+3.05	9	3934
11:49:32	42.40	42.60	42.60	+3.05	1	3925
11:49:30	42.40	42.55	42.55	+3.00	1	3924
11:49:26	42.40	42.55	42.55	+3.00	1	3923
11:49:12	42.55	42.60	42.55	+3.00	1	3922
11:48:57	42.40	42.55	42.55	+3.00	6	3921
11:48:48	42.40	42.55	42.40	+2.85	5	3915
11:48:46	42.40	42.45	42.55	+3.00	5	3910
11:48:46	42.40	42.45	42.50	+2.95	14	3905
11:48:46	42.40	42.45	42.45	+2.90	1	3891
11:48:11	42.40	42.45	42.40	+2.85	1	3890
11:47:59	42.40	42.45	42.40	+2.85	1	3889
11:47:50	42.30	42.35	42.40	+2.85	2	3888
11:47:50	42.30	42.35	42.35	+2.80	4	3886
11:47:44	42.30	42.35	42.35	+2.80	1	3882
11:47:42	42.35	42.40	42.35	+2.80	5	3881
11:47:26	42.35	42.40	42.40	+2.85	1	3876
11:47:17	42.35	42.40	42.35	+2.80	1	3875
11:46:32	42.35	42.40	42.35	+2.80	1	3874
11:46:15	42.40	42.50	42.40	+2.85	4	3873
11:46:15	42.40	42.45	42.45	+2.90	1	3869
11:46:03	42.40	42.50	42.40	+2.85	5	3868
11:45:57	42.40	42.45	42.45	+2.90	1	3863
11:45:54	42.45	42.50	42.45	+2.90	2	3862
11:45:51	42.45	42.50	42.50	+2.95	4	3860
11:45:51	42.45	42.50	42.50	+2.95	8	3856
11:45:38	42.40	42.45	42.45	+2.90	1	3848
11:45:33	42.40	42.45	42.45	+2.90	4	3847
11:45:15	42.40	42.45	42.40	+2.85	1	3843
11:45:07	42.40	42.45	42.40	+2.85	1	3842
11:44:13	42.35	42.40	42.40	+2.85	1	3841
11:44:01	42.30	42.35	42.35	+2.80	2	3840
11:43:50	42.35	42.45	42.35	+2.80	5	3838
11:43:49	42.35	42.40	42.40	+2.85	3	3833
11:43:49	42.30	42.35	42.35	+2.80	5	3830
11:43:38	42.30	42.35	42.30	+2.75	1	3825
11:43:32	42.30	42.35	42.35	+2.80	1	3824
11:43:23	42.30	42.40	42.30	+2.75	1	3823
11:43:16	42.30	42.40	42.30	+2.75	3	3822
11:43:05	42.30	42.40	42.30	+2.75	1	3819
11:42:29	42.30	42.45	42.45	+2.90	1	3818
11:42:17	42.25	42.40	42.40	+2.85	1	3817
11:42:12	42.25	42.50	42.25	+2.70	1	3816
11:42:12	42.20	42.35	42.35	+2.80	3	3815
11:42:12	42.20	42.30	42.30	+2.75	4	3812
11:42:09	42.20	42.25	42.25	+2.70	1	3808
11:41:28	42.30	42.35	42.30	+2.75	18	3807
11:41:05	42.35	42.50	42.35	+2.80	8	3789
11:41:01	42.40	42.50	42.40	+2.85	1	3781
11:40:48	42.35	42.40	42.40	+2.85	1	3780
11:40:34	42.35	42.45	42.45	+2.90	1	3779
11:40:30	42.40	42.45	42.35	+2.80	4	3778
11:40:30	42.40	42.45	42.40	+2.85	1	3774
11:40:01	42.35	42.50	42.35	+2.80	1	3773
11:40:00	42.35	42.50	42.50	+2.95	9	3772
11:39:43	42.35	42.40	42.50	+2.95	3	3763
11:39:43	42.35	42.40	42.45	+2.90	3	3760
11:39:43	42.35	42.40	42.40	+2.85	3	3757
11:39:38	42.30	42.40	42.30	+2.75	2	3754
11:39:38	42.30	42.35	42.35	+2.80	2	3752
11:39:03	42.35	42.40	42.35	+2.80	1	3750
11:38:59	42.35	42.40	42.35	+2.80	9	3749
11:38:29	42.35	42.40	42.35	+2.80	1	3740
11:38:12	42.35	42.40	42.40	+2.85	25	3739
11:37:56	42.35	42.40	42.35	+2.80	12	3714
11:37:56	42.35	42.40	42.35	+2.80	3	3702
11:37:54	42.35	42.40	42.35	+2.80	1	3699
11:37:45	42.15	42.30	42.30	+2.75	5	3698
11:37:39	42.15	42.30	42.30	+2.75	1	3693
11:37:20	42.15	42.30	42.30	+2.75	10	3692
11:37:02	42.15	42.30	42.30	+2.75	2	3682
11:36:52	42.15	42.30	42.30	+2.75	2	3680
11:36:48	42.15	42.25	42.30	+2.75	15	3678
11:36:48	42.15	42.25	42.25	+2.70	5	3663
11:36:35	42.15	42.30	42.30	+2.75	20	3658
11:36:35	42.35	42.40	42.30	+2.75	2	3638
11:36:35	42.35	42.40	42.35	+2.80	2	3636
11:36:30	42.15	42.30	42.30	+2.75	3	3634
11:36:29	42.15	42.30	42.30	+2.75	1	3631
11:36:26	42.15	42.25	42.30	+2.75	30	3630
11:36:26	42.15	42.25	42.25	+2.70	10	3600
11:36:25	42.20	42.30	42.20	+2.65	9	3590
11:36:25	42.25	42.30	42.25	+2.70	1	3581
11:36:25	42.30	42.40	42.30	+2.75	16	3580
11:36:21	42.30	42.35	42.35	+2.80	1	3564
11:36:10	42.25	42.35	42.35	+2.80	2	3563
11:36:08	42.25	42.30	42.30	+2.75	1	3561
11:36:02	42.10	42.25	42.35	+2.80	1	3560
11:36:02	42.10	42.25	42.30	+2.75	1	3559
11:36:02	42.10	42.25	42.25	+2.70	1	3558
11:35:55	42.10	42.20	42.20	+2.65	13	3557
11:35:47	42.00	42.10	42.10	+2.55	13	3544
11:35:47	42.00	42.10	42.10	+2.55	1	3531
11:35:38	41.95	42.00	42.00	+2.45	1	3530
11:35:36	41.95	42.00	42.00	+2.45	2	3529
11:35:36	41.95	42.00	42.00	+2.45	10	3527
11:35:30	41.95	42.00	41.95	+2.40	1	3517
11:35:24	41.95	42.00	42.00	+2.45	1	3516
11:35:23	41.95	42.00	42.00	+2.45	1	3515
11:35:22	41.95	42.00	42.00	+2.45	1	3514
11:35:21	41.95	42.00	42.00	+2.45	1	3513
11:35:18	41.80	42.00	42.00	+2.45	30	3512
11:35:16	42.00	42.10	42.00	+2.45	10	3482
11:35:16	42.00	42.10	42.10	+2.55	1	3472
11:35:12	42.00	42.10	42.00	+2.45	1	3471
11:35:11	41.80	42.00	42.00	+2.45	14	3470
11:35:07	41.85	42.00	41.85	+2.30	1	3456
11:35:07	41.80	41.85	41.85	+2.30	5	3455
11:35:07	41.95	42.00	41.85	+2.30	16	3450
11:35:07	41.95	42.00	41.90	+2.35	14	3434
11:35:07	41.95	42.00	41.95	+2.40	15	3420
11:35:06	41.90	41.95	41.95	+2.40	14	3405
11:35:02	41.90	41.95	41.95	+2.40	1	3391
11:35:00	41.90	41.95	41.90	+2.35	2	3390
11:35:00	41.90	41.95	41.90	+2.35	1	3388
11:34:57	41.90	41.95	41.95	+2.40	10	3387
11:34:53	41.90	41.95	41.90	+2.35	1	3377
11:34:51	41.90	41.95	41.90	+2.35	1	3376
11:34:49	41.90	41.95	41.95	+2.40	11	3375
11:34:45	41.85	41.90	41.90	+2.35	6	3364
11:34:42	41.85	41.90	41.90	+2.35	1	3358
11:34:35	41.85	41.90	41.85	+2.30	2	3357
11:34:35	41.50	41.75	41.80	+2.25	11	3355
11:34:35	41.50	41.75	41.75	+2.20	1	3344
11:34:32	41.50	41.75	41.50	+1.95	20	3343
11:34:28	41.50	41.70	41.70	+2.15	1	3323
11:34:23	41.45	41.50	41.50	+1.95	8	3322
11:34:23	41.50	41.70	41.50	+1.95	12	3314
11:34:18	41.50	41.70	41.50	+1.95	1	3302
11:34:09	41.40	41.45	41.50	+1.95	22	3301
11:34:09	41.40	41.45	41.45	+1.90	3	3279
11:34:09	41.40	41.45	41.45	+1.90	1	3276
11:34:04	41.40	41.45	41.40	+1.85	2	3275
11:33:56	41.35	41.45	41.45	+1.90	5	3273
11:33:55	41.35	41.45	41.35	+1.80	1	3268
11:33:50	41.35	41.50	41.35	+1.80	6	3267
11:33:50	41.35	41.40	41.50	+1.95	4	3261
11:33:50	41.35	41.40	41.40	+1.85	1	3257
11:33:35	41.35	41.50	41.35	+1.80	1	3256
11:33:35	41.50	41.70	41.50	+1.95	4	3255
11:33:30	41.55	41.75	41.55	+2.00	1	3251
11:33:28	41.55	41.70	41.80	+2.25	3	3250
11:33:28	41.55	41.70	41.70	+2.15	2	3247
11:33:28	41.55	41.70	41.70	+2.15	1	3245
11:33:23	41.55	41.75	41.55	+2.00	4	3244
11:33:15	41.50	41.75	41.80	+2.25	5	3240
11:33:15	41.50	41.75	41.75	+2.20	5	3235
11:33:14	41.50	41.80	41.80	+2.25	1	3230
11:33:12	41.75	41.80	41.75	+2.20	4	3229
11:33:05	41.50	41.80	41.90	+2.35	3	3225
11:33:05	41.50	41.80	41.85	+2.30	1	3222
11:33:05	41.50	41.80	41.80	+2.25	1	3221
11:33:04	41.75	41.80	41.75	+2.20	5	3220
11:32:57	41.25	41.60	41.75	+2.20	4	3215
11:32:57	41.25	41.60	41.70	+2.15	4	3211
11:32:57	41.25	41.60	41.65	+2.10	1	3207
11:32:57	41.25	41.60	41.60	+2.05	2	3206
11:32:51	41.25	41.50	41.50	+1.95	18	3204
11:32:51	41.20	41.50	41.50	+1.95	15	3186
11:32:50	41.10	41.20	41.50	+1.95	1	3171
11:32:50	41.10	41.20	41.40	+1.85	3	3170
11:32:50	41.10	41.20	41.20	+1.65	1	3167
11:32:48	41.25	41.40	41.25	+1.70	2	3166
11:32:48	41.10	41.20	41.20	+1.65	3	3164
11:32:46	41.10	41.20	41.20	+1.65	1	3161
11:32:43	41.10	41.15	41.15	+1.60	2	3160
11:32:23	41.10	41.20	41.20	+1.65	1	3158
11:32:10	41.20	41.40	41.20	+1.65	1	3157
11:32:00	41.40	41.50	41.40	+1.85	1	3156
11:31:56	41.10	41.40	41.40	+1.85	5	3155
11:31:53	41.20	41.45	41.20	+1.65	1	3150
11:31:50	41.10	41.40	41.40	+1.85	3	3149
11:31:45	41.25	41.50	41.25	+1.70	6	3146
11:31:45	41.25	41.30	41.50	+1.95	1	3140
11:31:45	41.25	41.30	41.45	+1.90	1	3139
11:31:45	41.25	41.30	41.30	+1.75	1	3138
11:31:38	41.30	41.45	41.30	+1.75	1	3137
11:31:37	41.30	41.45	41.45	+1.90	1	3136
11:31:30	41.30	41.50	41.50	+1.95	2	3135
11:31:28	41.30	41.45	41.50	+1.95	2	3133
11:31:28	41.30	41.45	41.45	+1.90	1	3131
11:31:25	41.30	41.50	41.50	+1.95	1	3130
11:31:22	41.40	41.50	41.40	+1.85	3	3129
11:31:22	41.40	41.50	41.40	+1.85	10	3126
11:31:20	41.40	41.50	41.50	+1.95	1	3116
11:31:20	41.40	41.50	41.50	+1.95	3	3115
11:31:19	41.50	41.60	41.50	+1.95	3	3112
11:31:17	41.50	41.60	41.50	+1.95	1	3109
11:31:08	41.40	41.50	41.50	+1.95	15	3108
11:31:05	41.40	41.50	41.50	+1.95	1	3093
11:31:04	41.25	41.40	41.40	+1.85	4	3092
11:31:01	40.85	41.30	41.40	+1.85	3	3088
11:31:01	40.85	41.30	41.30	+1.75	3	3085
11:31:01	40.85	41.25	41.25	+1.70	1	3082
11:30:59	40.85	41.10	41.20	+1.65	11	3081
11:30:59	40.85	41.10	41.10	+1.55	4	3070
11:30:58	40.80	40.95	40.95	+1.40	1	3066
11:30:55	40.75	41.00	41.00	+1.45	9	3065
11:30:55	40.75	41.00	41.00	+1.45	41	3056
11:30:54	40.70	40.95	40.95	+1.40	8	3015
11:30:54	40.70	40.85	40.85	+1.30	2	3007
11:30:54	40.70	40.80	40.80	+1.25	1	3005
11:30:52	40.70	40.80	40.80	+1.25	2	3004
11:30:52	40.70	40.80	40.80	+1.25	3	3002
11:30:51	40.70	40.75	40.75	+1.20	5	2999
11:30:49	40.50	40.75	40.75	+1.20	27	2994
11:30:49	40.50	40.70	40.70	+1.15	5	2967
11:30:48	40.50	40.70	40.70	+1.15	1	2962
11:30:48	40.50	40.70	40.70	+1.15	21	2961
11:30:46	40.50	40.60	40.60	+1.05	6	2940
11:30:43	40.50	40.60	40.60	+1.05	2	2934
11:30:39	40.55	40.60	40.55	+1.00	1	2932
11:30:34	40.20	40.55	40.55	+1.00	6	2931
11:30:13	40.55	40.60	40.55	+1.00	7	2925
11:30:13	40.20	40.55	40.55	+1.00	3	2918
11:30:07	40.20	40.55	40.20	+0.65	1	2915
11:29:13	40.20	40.75	40.75	+1.20	10	2914
11:29:08	40.70	40.75	40.70	+1.15	1	2904
11:28:46	40.15	40.75	40.75	+1.20	1	2903
11:28:42	40.15	40.75	40.75	+1.20	1	2902
11:28:42	40.70	40.75	40.70	+1.15	2	2901
11:28:41	40.70	40.75	40.70	+1.15	1	2899
11:28:40	40.70	40.75	40.70	+1.15	1	2898
11:28:39	40.75	40.80	40.75	+1.20	1	2897
11:28:38	40.70	40.75	40.80	+1.25	1	2896
11:28:38	40.70	40.75	40.75	+1.20	1	2895
11:28:28	40.50	40.70	40.80	+1.25	6	2894
11:28:28	40.50	40.70	40.75	+1.20	2	2888
11:28:28	40.50	40.70	40.70	+1.15	2	2886
11:28:21	40.55	40.70	40.55	+1.00	1	2884
11:28:04	40.15	40.55	40.55	+1.00	2	2883
11:28:03	40.15	40.50	40.50	+0.95	9	2881
11:28:03	40.50	40.70	40.50	+0.95	1	2872
11:28:02	40.50	40.65	40.65	+1.10	3	2871
11:28:02	40.10	40.60	40.60	+1.05	6	2868
11:27:54	40.05	40.35	40.50	+0.95	5	2862
11:27:54	40.05	40.35	40.40	+0.85	5	2857
11:27:54	40.05	40.35	40.35	+0.80	2	2852
11:27:48	40.05	40.35	40.35	+0.80	3	2850
11:27:43	40.05	40.25	40.30	+0.75	15	2847
11:27:43	40.05	40.25	40.25	+0.70	2	2832
11:27:09	40.00	40.30	40.30	+0.75	1	2830
11:26:55	40.00	40.10	40.30	+0.75	19	2829
11:26:55	40.00	40.10	40.10	+0.55	1	2810
11:26:52	40.05	40.10	40.05	+0.50	1	2809
11:26:41	40.10	40.30	40.10	+0.55	2	2808
11:26:41	40.10	40.30	40.10	+0.55	1	2806
11:26:18	40.10	40.20	40.30	+0.75	7	2805
11:26:18	40.10	40.20	40.25	+0.70	2	2798
11:26:18	40.10	40.20	40.20	+0.65	1	2796
11:26:16	40.10	40.20	40.10	+0.55	1	2795
11:25:41	39.80	40.00	40.00	+0.45	1	2794
11:25:40	39.70	40.00	40.30	+0.75	6	2793
11:25:40	39.70	40.00	40.25	+0.70	9	2787
11:25:40	39.70	40.00	40.10	+0.55	6	2778
11:25:40	39.70	40.00	40.05	+0.50	2	2772
11:25:40	39.70	40.00	40.00	+0.45	7	2770
11:25:22	39.60	40.00	40.00	+0.45	5	2763
11:25:15	39.60	39.95	40.00	+0.45	3	2758
11:25:15	39.60	39.95	39.95	+0.40	2	2755
11:24:51	39.60	39.65	40.00	+0.45	5	2753
11:24:51	39.60	39.65	39.95	+0.40	4	2748
11:24:51	39.60	39.65	39.65	+0.10	1	2744
11:24:29	39.60	39.65	39.60	+0.05	2	2743
11:24:27	39.40	39.60	39.60	+0.05	1	2741
11:24:20	39.40	39.55	39.55	0	1	2740
11:23:54	39.55	39.60	39.55	0	2	2739
11:23:26	39.55	39.60	39.55	0	1	2737
11:22:57	39.55	39.60	39.55	0	1	2736
11:22:09	39.50	39.60	39.50	-0.05	3	2735
11:22:09	39.50	39.60	39.50	-0.05	1	2732
11:22:05	39.50	39.60	39.50	-0.05	5	2731
11:21:09	39.50	39.60	39.50	-0.05	1	2726
11:21:03	39.50	39.60	39.50	-0.05	2	2725
11:21:00	39.50	39.60	39.50	-0.05	1	2723
11:20:11	39.55	39.80	39.55	0	1	2722
11:20:09	39.55	39.85	39.55	0	14	2721
11:20:09	39.65	39.85	39.65	+0.10	3	2707
11:19:25	39.65	39.90	39.65	+0.10	1	2704
11:18:22	39.60	39.90	39.95	+0.40	2	2703
11:18:22	39.60	39.90	39.90	+0.35	3	2701
11:17:34	39.55	39.95	40.00	+0.45	3	2698
11:17:34	39.55	39.95	39.95	+0.40	2	2695
11:17:27	39.55	39.60	39.60	+0.05	1	2693
11:17:16	39.60	39.95	39.60	+0.05	13	2692
11:17:16	39.60	39.95	39.60	+0.05	1	2679
11:16:17	39.55	39.95	39.55	0	1	2678
11:16:07	39.60	39.95	39.60	+0.05	1	2677
11:13:48	39.55	39.90	39.55	0	1	2676
11:13:45	39.55	39.90	39.90	+0.35	3	2675
11:13:22	39.55	39.95	39.55	0	1	2672
11:13:11	39.55	39.95	39.55	0	1	2671
11:12:56	39.50	39.95	39.95	+0.40	2	2670
11:12:45	40.00	40.25	40.00	+0.45	6	2668
11:12:02	39.15	40.30	40.30	+0.75	4	2662
11:11:41	38.70	40.35	40.35	+0.80	1	2658
11:11:37	39.70	40.45	39.70	+0.15	1	2657
11:11:32	40.00	40.45	40.00	+0.45	1	2656
11:11:28	40.00	40.55	40.00	+0.45	1	2655
11:11:27	40.05	40.30	40.00	+0.45	8	2654
11:11:27	40.05	40.30	40.05	+0.50	2	2646
11:11:21	40.30	40.35	40.30	+0.75	10	2644
11:11:21	40.50	40.60	40.35	+0.80	1	2634
11:11:21	40.50	40.60	40.40	+0.85	2	2633
11:11:21	40.50	40.60	40.45	+0.90	1	2631
11:11:21	40.50	40.60	40.50	+0.95	1	2630
11:11:15	40.45	40.60	40.45	+0.90	2	2629
11:11:15	40.55	40.60	40.55	+1.00	10	2627
11:11:01	40.60	40.65	40.55	+1.00	3	2617
11:11:01	40.60	40.65	40.60	+1.05	1	2614
11:10:59	40.60	40.65	40.60	+1.05	1	2613
11:10:56	40.55	40.65	40.55	+1.00	1	2612
11:10:56	40.60	40.65	40.60	+1.05	1	2611
11:10:54	40.55	40.60	40.60	+1.05	1	2610
11:10:52	40.35	40.60	40.60	+1.05	1	2609
11:10:46	40.30	40.55	40.55	+1.00	1	2608
11:10:39	40.20	40.55	40.55	+1.00	1	2607
11:10:37	40.50	40.55	40.50	+0.95	1	2606
11:10:32	40.50	40.55	40.55	+1.00	1	2605
11:10:27	40.15	40.50	40.50	+0.95	4	2604
11:10:27	40.15	40.45	40.45	+0.90	1	2600
11:10:19	40.00	40.50	40.50	+0.95	1	2599
11:10:18	40.10	40.50	40.10	+0.55	1	2598
11:10:16	40.00	40.40	40.50	+0.95	3	2597
11:10:16	40.00	40.40	40.40	+0.85	7	2594
11:10:15	40.00	40.35	40.35	+0.80	1	2587
11:10:11	40.00	40.35	40.40	+0.85	18	2586
11:10:11	40.00	40.35	40.35	+0.80	2	2568
11:10:05	40.20	40.35	40.35	+0.80	2	2566
11:10:04	40.15	40.20	40.35	+0.80	1	2564
11:10:04	40.15	40.20	40.30	+0.75	5	2563
11:10:04	40.15	40.20	40.20	+0.65	2	2558
11:10:03	40.15	40.20	40.20	+0.65	1	2556
11:10:02	40.15	40.20	40.20	+0.65	1	2555
11:10:00	39.90	40.05	40.15	+0.60	11	2554
11:10:00	39.90	40.05	40.10	+0.55	2	2543
11:10:00	39.90	40.05	40.05	+0.50	1	2541
11:09:55	39.90	40.00	40.00	+0.45	51	2540
11:09:55	39.90	40.00	40.00	+0.45	1	2489
11:09:55	39.90	39.95	39.95	+0.40	3	2488
11:09:55	39.65	39.80	39.90	+0.35	5	2485
11:09:55	39.65	39.80	39.85	+0.30	2	2480
11:09:55	39.65	39.80	39.80	+0.25	3	2478
11:09:55	39.60	39.75	39.75	+0.20	1	2475
11:09:55	39.60	39.70	39.75	+0.20	3	2474
11:09:55	39.60	39.70	39.70	+0.15	7	2471
11:09:54	39.60	39.65	39.65	+0.10	1	2464
11:09:50	39.45	39.60	39.60	+0.05	3	2463
11:09:50	39.45	39.55	39.55	0	9	2460
11:09:50	39.45	39.50	39.50	-0.05	1	2451
11:09:50	39.45	39.50	39.50	-0.05	1	2450
11:09:47	39.35	39.40	39.45	-0.10	5	2449
11:09:47	39.35	39.40	39.40	-0.15	1	2444
11:09:47	39.25	39.30	39.35	-0.20	1	2443
11:09:47	39.25	39.30	39.30	-0.25	4	2442
11:09:44	39.05	39.25	39.25	-0.30	5	2438
11:09:44	39.00	39.05	39.20	-0.35	4	2433
11:09:44	39.00	39.05	39.15	-0.40	3	2429
11:09:44	39.00	39.05	39.10	-0.45	1	2426
11:09:44	39.00	39.05	39.05	-0.50	2	2425
11:09:43	38.85	39.00	39.00	-0.55	7	2423
11:09:40	38.65	38.85	39.00	-0.55	20	2416
11:09:40	38.65	38.85	38.95	-0.60	7	2396
11:09:40	38.65	38.85	38.90	-0.65	1	2389
11:09:40	38.65	38.85	38.85	-0.70	2	2388
11:08:51	38.45	38.80	39.00	-0.55	2	2386
11:08:51	38.45	38.80	38.95	-0.60	4	2384
11:08:51	38.45	38.80	38.90	-0.65	6	2380
11:08:51	38.45	38.80	38.85	-0.70	3	2374
11:08:51	38.45	38.80	38.80	-0.75	5	2371
11:08:15	38.35	38.40	38.75	-0.80	1	2366
11:08:15	38.35	38.40	38.50	-1.05	2	2365
11:08:15	38.35	38.40	38.45	-1.10	1	2363
11:08:15	38.35	38.40	38.40	-1.15	6	2362
11:07:37	38.35	38.40	38.35	-1.20	6	2356
11:07:29	38.35	38.40	38.35	-1.20	2	2350
11:06:51	38.35	38.40	38.35	-1.20	1	2348
11:04:56	38.40	38.45	38.40	-1.15	1	2347
11:04:45	38.40	38.45	38.40	-1.15	1	2346
11:04:00	38.40	38.45	38.40	-1.15	10	2345
11:02:57	38.40	38.45	38.40	-1.15	5	2335
11:02:44	38.40	38.45	38.40	-1.15	3	2330
11:02:29	38.40	38.45	38.40	-1.15	1	2327
11:02:07	38.45	38.50	38.50	-1.05	1	2326
11:01:57	38.50	38.65	38.50	-1.05	1	2325
11:01:44	38.50	38.75	38.50	-1.05	10	2324
11:01:16	38.65	38.80	38.50	-1.05	28	2314
11:01:16	38.65	38.80	38.55	-1.00	18	2286
11:01:16	38.65	38.80	38.60	-0.95	6	2268
11:01:16	38.65	38.80	38.65	-0.90	8	2262
10:59:13	38.65	38.70	38.70	-0.85	1	2254
10:58:09	38.70	38.80	38.70	-0.85	4	2253
10:57:47	38.70	38.85	38.85	-0.70	1	2249
10:57:47	38.70	38.85	38.70	-0.85	1	2248
10:55:58	38.70	38.85	38.85	-0.70	1	2247
10:55:52	38.80	38.85	38.80	-0.75	1	2246
10:55:44	38.75	38.85	38.75	-0.80	2	2245
10:54:19	38.80	38.85	38.80	-0.75	1	2243
10:53:22	38.70	38.80	38.80	-0.75	1	2242
10:53:04	38.70	38.75	38.75	-0.80	1	2241
10:52:59	38.75	38.80	38.75	-0.80	1	2240
10:52:55	38.70	38.75	38.75	-0.80	1	2239
10:52:06	38.75	38.80	38.75	-0.80	2	2238
10:50:16	38.75	38.80	38.75	-0.80	1	2236
10:49:30	38.80	38.85	38.80	-0.75	1	2235
10:48:21	38.80	38.85	38.80	-0.75	1	2234
10:48:16	38.70	38.80	38.80	-0.75	1	2233
10:48:08	38.70	38.80	38.80	-0.75	1	2232
10:48:06	38.70	38.80	38.80	-0.75	2	2231
10:48:06	38.70	38.80	38.80	-0.75	1	2229
10:48:03	38.70	38.80	38.80	-0.75	1	2228
10:47:53	38.70	38.80	38.80	-0.75	1	2227
10:47:26	38.65	38.70	38.70	-0.85	4	2226
10:47:00	38.60	38.65	38.65	-0.90	8	2222
10:46:55	38.60	38.65	38.60	-0.95	1	2214
10:46:45	38.55	38.60	38.60	-0.95	17	2213
10:46:08	38.50	38.55	38.55	-1.00	9	2196
10:45:18	38.50	38.55	38.50	-1.05	2	2187
10:45:08	38.40	38.50	38.50	-1.05	3	2185
10:45:08	38.45	38.50	38.45	-1.10	3	2182
10:44:57	38.45	38.50	38.45	-1.10	1	2179
10:42:44	38.45	38.50	38.50	-1.05	1	2178
10:42:34	38.45	38.50	38.50	-1.05	1	2177
10:42:33	38.50	38.55	38.50	-1.05	1	2176
10:41:46	38.45	38.50	38.50	-1.05	1	2175
10:41:44	38.45	38.50	38.50	-1.05	1	2174
10:41:43	38.45	38.50	38.50	-1.05	1	2173
10:41:15	38.40	38.50	38.50	-1.05	1	2172
10:40:56	38.40	38.50	38.50	-1.05	1	2171
10:40:39	38.40	38.50	38.50	-1.05	1	2170
10:40:24	38.40	38.50	38.50	-1.05	1	2169
10:40:21	38.40	38.50	38.50	-1.05	2	2168
10:40:08	38.40	38.45	38.45	-1.10	2	2166
10:38:46	38.35	38.50	38.50	-1.05	10	2164
10:38:36	38.40	38.50	38.40	-1.15	1	2154
10:38:18	38.40	38.50	38.40	-1.15	1	2153
10:37:51	38.40	38.50	38.40	-1.15	1	2152
10:37:47	38.40	38.45	38.45	-1.10	1	2151
10:37:33	38.40	38.45	38.45	-1.10	1	2150
10:37:26	38.40	38.45	38.45	-1.10	3	2149
10:37:24	38.40	38.45	38.45	-1.10	1	2146
10:37:03	38.40	38.45	38.40	-1.15	1	2145
10:35:40	38.35	38.45	38.35	-1.20	2	2144
10:35:33	38.30	38.35	38.35	-1.20	2	2142
10:34:04	38.20	38.30	38.30	-1.25	1	2140
10:34:03	38.20	38.25	38.25	-1.30	7	2139
10:33:54	38.15	38.20	38.20	-1.35	3	2132
10:33:46	38.15	38.20	38.20	-1.35	1	2129
10:33:34	38.15	38.20	38.20	-1.35	1	2128
10:33:31	38.20	38.25	38.20	-1.35	7	2127
10:33:23	38.20	38.25	38.25	-1.30	1	2120
10:33:11	38.20	38.25	38.20	-1.35	3	2119
10:31:56	38.15	38.20	38.20	-1.35	2	2116
10:31:23	38.20	38.25	38.15	-1.40	4	2114
10:31:23	38.20	38.25	38.20	-1.35	16	2110
10:29:51	38.20	38.25	38.20	-1.35	5	2094
10:29:21	38.20	38.25	38.20	-1.35	1	2089
10:28:55	38.20	38.30	38.20	-1.35	7	2088
10:28:28	38.20	38.30	38.20	-1.35	2	2081
10:27:25	38.20	38.40	38.20	-1.35	3	2079
10:27:14	38.15	38.20	38.20	-1.35	2	2076
10:27:00	38.30	38.45	38.30	-1.25	3	2074
10:26:41	38.15	38.30	38.30	-1.25	4	2071
10:26:31	38.20	38.30	38.20	-1.35	5	2067
10:26:20	38.30	38.40	38.30	-1.25	3	2062
10:26:20	38.35	38.45	38.35	-1.20	17	2059
10:25:32	38.30	38.35	38.35	-1.20	1	2042
10:25:27	38.30	38.35	38.35	-1.20	2	2041
10:25:12	38.20	38.30	38.30	-1.25	2	2039
10:25:08	38.20	38.30	38.30	-1.25	2	2037
10:24:40	38.20	38.30	38.20	-1.35	1	2035
10:24:34	38.20	38.30	38.20	-1.35	3	2034
10:24:11	38.15	38.20	38.20	-1.35	1	2031
10:23:45	38.15	38.20	38.20	-1.35	1	2030
10:23:45	38.10	38.20	38.20	-1.35	1	2029
10:23:39	38.10	38.20	38.20	-1.35	1	2028
10:23:34	38.10	38.20	38.20	-1.35	1	2027
10:23:10	38.05	38.10	38.10	-1.45	2	2026
10:23:08	38.00	38.10	38.00	-1.55	1	2024
10:23:03	38.00	38.10	38.00	-1.55	15	2023
10:22:17	37.90	37.95	38.00	-1.55	8	2008
10:22:17	37.90	37.95	37.95	-1.60	1	2000
10:22:03	37.90	37.95	37.95	-1.60	3	1999
10:22:03	37.90	37.95	37.95	-1.60	20	1996
10:21:46	37.85	37.90	37.90	-1.65	2	1976
10:21:41	37.85	37.90	37.90	-1.65	1	1974
10:21:37	37.85	37.90	37.90	-1.65	5	1973
10:21:07	37.85	37.90	37.90	-1.65	1	1968
10:21:02	37.85	37.90	37.90	-1.65	1	1967
10:21:00	37.85	37.90	37.90	-1.65	2	1966
10:20:45	37.85	37.95	37.85	-1.70	1	1964
10:20:33	37.80	37.95	37.80	-1.75	1	1963
10:20:31	37.80	37.85	37.85	-1.70	6	1962
10:20:30	37.80	37.85	37.80	-1.75	1	1956
10:20:23	37.75	37.80	37.80	-1.75	15	1955
10:20:19	37.70	37.75	37.80	-1.75	7	1940
10:20:19	37.70	37.75	37.75	-1.80	3	1933
10:20:15	37.75	37.80	37.75	-1.80	12	1930
10:20:11	37.75	37.80	37.80	-1.75	1	1918
10:19:59	37.75	37.80	37.75	-1.80	1	1917
10:19:51	37.70	37.75	37.75	-1.80	1	1916
10:19:51	37.70	37.75	37.75	-1.80	1	1915
10:19:39	37.70	37.75	37.75	-1.80	1	1914
10:19:08	37.70	37.75	37.75	-1.80	1	1913
10:19:08	37.70	37.75	37.75	-1.80	1	1912
10:18:44	37.75	37.80	37.75	-1.80	1	1911
10:18:38	37.70	37.80	37.70	-1.85	1	1910
10:18:37	37.75	37.80	37.75	-1.80	1	1909
10:18:37	37.75	37.80	37.80	-1.75	1	1908
10:18:25	37.70	37.75	37.75	-1.80	1	1907
10:18:13	37.75	37.85	37.75	-1.80	2	1906
10:18:05	37.70	37.80	37.80	-1.75	19	1904
10:17:56	37.70	37.75	37.75	-1.80	9	1885
10:17:56	37.75	37.80	37.75	-1.80	1	1876
10:17:51	37.75	37.80	37.75	-1.80	1	1875
10:17:30	37.65	37.80	37.65	-1.90	1	1874
10:17:27	37.65	37.80	37.65	-1.90	1	1873
10:17:18	37.65	37.80	37.65	-1.90	2	1872
10:17:14	37.65	37.80	37.60	-1.95	3	1870
10:17:14	37.65	37.80	37.65	-1.90	12	1867
10:16:55	37.70	37.85	37.65	-1.90	1	1855
10:16:55	37.70	37.85	37.70	-1.85	1	1854
10:16:52	37.70	37.85	37.70	-1.85	1	1853
10:16:49	37.70	37.85	37.70	-1.85	2	1852
10:16:26	37.70	37.95	37.70	-1.85	1	1850
10:16:23	37.70	37.80	37.80	-1.75	5	1849
10:16:16	37.70	37.80	37.80	-1.75	9	1844
10:16:16	37.90	37.95	37.80	-1.75	41	1835
10:16:16	37.90	37.95	37.85	-1.70	3	1794
10:16:16	37.90	37.95	37.90	-1.65	7	1791
10:16:13	37.95	38.00	37.95	-1.60	17	1784
10:16:12	37.95	38.00	38.00	-1.55	1	1767
10:16:02	37.95	38.00	38.00	-1.55	1	1766
10:15:55	38.00	38.10	38.00	-1.55	38	1765
10:15:53	38.05	38.10	38.00	-1.55	2	1727
10:15:53	38.05	38.10	38.05	-1.50	8	1725
10:15:35	38.10	38.20	38.10	-1.45	4	1717
10:15:21	38.10	38.20	38.20	-1.35	1	1713
10:14:52	38.20	38.30	38.20	-1.35	1	1712
10:14:19	38.10	38.20	38.20	-1.35	1	1711
10:13:48	38.00	38.05	38.05	-1.50	1	1710
10:13:35	38.00	38.05	38.05	-1.50	1	1709
10:13:31	38.00	38.05	38.05	-1.50	2	1708
10:13:31	38.05	38.30	38.05	-1.50	1	1706
10:13:25	38.05	38.30	38.05	-1.50	2	1705
10:12:27	38.05	38.30	38.05	-1.50	2	1703
10:12:18	38.05	38.30	38.05	-1.50	1	1701
10:11:26	38.05	38.25	38.05	-1.50	2	1700
10:11:02	38.05	38.30	38.05	-1.50	1	1698
10:10:40	38.05	38.30	38.00	-1.55	3	1697
10:10:40	38.05	38.30	38.05	-1.50	4	1694
10:10:39	38.00	38.30	38.00	-1.55	2	1690
10:10:22	38.00	38.30	38.00	-1.55	2	1688
10:10:01	38.00	38.35	38.00	-1.55	3	1686
10:09:52	38.05	38.35	38.00	-1.55	6	1683
10:09:52	38.05	38.35	38.05	-1.50	2	1677
10:09:45	38.05	38.35	38.05	-1.50	1	1675
10:09:03	37.95	38.00	38.00	-1.55	5	1674
10:09:03	38.05	38.10	38.00	-1.55	38	1669
10:09:03	38.05	38.10	38.05	-1.50	13	1631
10:09:00	38.05	38.10	38.10	-1.45	1	1618
10:08:36	38.00	38.05	38.05	-1.50	1	1617
10:08:22	38.00	38.05	38.00	-1.55	1	1616
10:08:16	38.00	38.05	38.05	-1.50	2	1615
10:08:12	38.00	38.05	38.05	-1.50	2	1613
10:08:03	38.05	38.10	38.00	-1.55	49	1611
10:08:03	38.05	38.10	38.05	-1.50	11	1562
10:07:58	38.10	38.35	38.10	-1.45	13	1551
10:07:51	38.10	38.15	38.10	-1.45	7	1538
10:07:32	38.10	38.35	38.10	-1.45	1	1531
10:07:31	38.10	38.35	38.10	-1.45	10	1530
10:07:26	38.10	38.15	38.15	-1.40	2	1520
10:07:25	38.15	38.40	38.10	-1.45	2	1518
10:07:25	38.15	38.40	38.15	-1.40	3	1516
10:07:25	38.15	38.40	38.15	-1.40	5	1513
10:07:13	38.15	38.35	38.15	-1.40	5	1508
10:06:35	38.30	38.40	38.15	-1.40	4	1503
10:06:35	38.30	38.40	38.30	-1.25	1	1499
10:06:34	38.30	38.45	38.30	-1.25	5	1498
10:06:10	38.15	38.30	38.30	-1.25	1	1493
10:06:10	38.20	38.35	38.20	-1.35	20	1492
10:06:10	38.20	38.35	38.20	-1.35	5	1472
10:06:09	38.25	38.35	38.25	-1.30	15	1467
10:06:09	38.30	38.45	38.30	-1.25	22	1452
10:06:09	38.35	38.45	38.35	-1.20	2	1430
10:06:09	38.35	38.45	38.35	-1.20	5	1428
10:05:33	38.40	38.45	38.40	-1.15	5	1423
10:05:33	38.40	38.45	38.40	-1.15	1	1418
10:05:08	38.40	38.45	38.40	-1.15	1	1417
10:05:08	38.40	38.45	38.45	-1.10	1	1416
10:04:26	38.45	38.50	38.45	-1.10	1	1415
10:04:08	38.40	38.45	38.45	-1.10	2	1414
10:03:52	38.30	38.40	38.40	-1.15	5	1412
10:03:42	38.35	38.40	38.35	-1.20	1	1407
10:03:06	38.30	38.40	38.30	-1.25	1	1406
10:03:00	38.30	38.40	38.30	-1.25	2	1405
10:02:51	38.30	38.40	38.30	-1.25	1	1403
10:02:16	38.30	38.40	38.30	-1.25	1	1402
10:00:32	38.30	38.40	38.30	-1.25	4	1401
10:00:28	38.30	38.40	38.30	-1.25	2	1397
10:00:17	38.30	38.40	38.30	-1.25	5	1395
09:59:51	38.35	38.40	38.30	-1.25	2	1390
09:59:51	38.35	38.40	38.35	-1.20	2	1388
09:59:37	38.30	38.40	38.40	-1.15	2	1386
09:59:28	38.30	38.35	38.35	-1.20	2	1384
09:59:20	38.30	38.35	38.35	-1.20	5	1382
09:59:13	38.30	38.35	38.35	-1.20	2	1377
09:58:49	38.30	38.35	38.35	-1.20	1	1375
09:58:45	38.30	38.35	38.35	-1.20	1	1374
09:57:43	38.30	38.35	38.35	-1.20	1	1373
09:57:26	38.30	38.35	38.35	-1.20	1	1372
09:57:08	38.30	38.35	38.30	-1.25	1	1371
09:56:01	38.30	38.35	38.30	-1.25	1	1370
09:55:54	38.30	38.35	38.30	-1.25	1	1369
09:55:42	38.30	38.35	38.30	-1.25	5	1368
09:55:20	38.30	38.35	38.35	-1.20	1	1363
09:55:03	38.30	38.35	38.35	-1.20	1	1362
09:54:58	38.35	38.40	38.35	-1.20	12	1361
09:54:25	38.35	38.40	38.40	-1.15	1	1349
09:54:25	38.35	38.40	38.35	-1.20	1	1348
09:54:16	38.35	38.40	38.35	-1.20	1	1347
09:53:37	38.35	38.40	38.40	-1.15	1	1346
09:53:36	38.35	38.40	38.35	-1.20	1	1345
09:53:29	38.35	38.40	38.35	-1.20	3	1344
09:53:27	38.35	38.40	38.35	-1.20	1	1341
09:53:08	38.35	38.40	38.35	-1.20	1	1340
09:52:49	38.35	38.40	38.35	-1.20	1	1339
09:52:30	38.35	38.40	38.40	-1.15	1	1338
09:52:07	38.35	38.40	38.40	-1.15	1	1337
09:52:04	38.35	38.40	38.35	-1.20	1	1336
09:51:54	38.35	38.40	38.35	-1.20	1	1335
09:51:51	38.35	38.40	38.35	-1.20	1	1334
09:51:06	38.40	38.45	38.40	-1.15	1	1333
09:51:06	38.40	38.45	38.40	-1.15	2	1332
09:50:45	38.40	38.45	38.40	-1.15	2	1330
09:50:36	38.40	38.45	38.40	-1.15	1	1328
09:49:55	38.40	38.45	38.40	-1.15	1	1327
09:49:55	38.40	38.45	38.40	-1.15	1	1326
09:49:23	38.35	38.45	38.35	-1.20	3	1325
09:48:30	38.40	38.45	38.35	-1.20	1	1322
09:48:30	38.40	38.45	38.40	-1.15	1	1321
09:48:06	38.40	38.50	38.40	-1.15	5	1320
09:47:38	38.40	38.50	38.40	-1.15	14	1315
09:47:11	38.50	38.55	38.50	-1.05	5	1301
09:47:11	38.50	38.55	38.50	-1.05	5	1296
09:46:56	38.50	38.55	38.50	-1.05	1	1291
09:46:55	38.50	38.55	38.55	-1.00	1	1290
09:46:04	38.40	38.55	38.55	-1.00	1	1289
09:45:49	38.40	38.60	38.40	-1.15	2	1288
09:45:36	38.35	38.40	38.40	-1.15	1	1286
09:45:25	38.35	38.40	38.40	-1.15	1	1285
09:45:22	38.35	38.40	38.35	-1.20	1	1284
09:45:08	38.35	38.40	38.40	-1.15	1	1283
09:45:02	38.35	38.40	38.35	-1.20	1	1282
09:44:22	38.40	38.60	38.40	-1.15	4	1281
09:44:01	38.35	38.40	38.40	-1.15	2	1277
09:43:40	38.40	38.65	38.40	-1.15	3	1275
09:43:31	38.40	38.65	38.65	-0.90	1	1272
09:43:24	38.35	38.65	38.35	-1.20	1	1271
09:42:59	38.35	38.65	38.35	-1.20	1	1270
09:42:30	38.30	38.50	38.30	-1.25	1	1269
09:42:18	38.30	38.50	38.30	-1.25	1	1268
09:41:36	38.25	38.65	38.25	-1.30	1	1267
09:41:02	38.20	38.25	38.25	-1.30	1	1266
09:40:55	38.15	38.40	38.70	-0.85	2	1265
09:40:55	38.15	38.40	38.65	-0.90	2	1263
09:40:55	38.15	38.40	38.60	-0.95	5	1261
09:40:55	38.15	38.40	38.40	-1.15	1	1256
09:40:53	38.15	38.30	38.35	-1.20	3	1255
09:40:53	38.15	38.30	38.30	-1.25	2	1252
09:40:50	38.15	38.20	38.20	-1.35	1	1250
09:40:43	38.15	38.25	38.25	-1.30	2	1249
09:40:43	38.15	38.20	38.20	-1.35	3	1247
09:40:42	38.15	38.20	38.20	-1.35	1	1244
09:40:35	38.15	38.20	38.20	-1.35	1	1243
09:40:25	38.15	38.20	38.20	-1.35	1	1242
09:40:23	38.20	38.25	38.20	-1.35	1	1241
09:40:08	38.10	38.15	38.15	-1.40	1	1240
09:40:08	38.15	38.25	38.15	-1.40	9	1239
09:40:05	38.15	38.25	38.15	-1.40	1	1230
09:39:59	38.15	38.25	38.15	-1.40	1	1229
09:39:58	38.15	38.25	38.15	-1.40	1	1228
09:39:56	38.20	38.25	38.15	-1.40	1	1227
09:39:56	38.20	38.25	38.20	-1.35	2	1226
09:39:51	38.15	38.20	38.20	-1.35	5	1224
09:39:50	38.15	38.20	38.20	-1.35	6	1219
09:39:50	38.20	38.25	38.20	-1.35	4	1213
09:39:36	38.20	38.25	38.20	-1.35	1	1209
09:39:25	38.20	38.25	38.20	-1.35	2	1208
09:39:25	38.20	38.25	38.20	-1.35	1	1206
09:39:22	38.20	38.25	38.20	-1.35	10	1205
09:39:22	38.20	38.25	38.25	-1.30	2	1195
09:39:15	38.25	38.30	38.25	-1.30	1	1193
09:39:14	38.25	38.30	38.25	-1.30	2	1192
09:39:13	38.25	38.30	38.25	-1.30	5	1190
09:39:05	38.25	38.30	38.25	-1.30	2	1185
09:39:01	38.25	38.30	38.25	-1.30	1	1183
09:38:34	38.25	38.30	38.30	-1.25	1	1182
09:38:34	38.30	38.40	38.30	-1.25	4	1181
09:38:22	38.30	38.40	38.30	-1.25	17	1177
09:38:21	38.35	38.40	38.30	-1.25	1	1160
09:38:21	38.35	38.40	38.35	-1.20	1	1159
09:38:19	38.35	38.40	38.35	-1.20	5	1158
09:38:06	38.35	38.40	38.35	-1.20	3	1153
09:38:03	38.40	38.50	38.40	-1.15	3	1150
09:37:58	38.40	38.50	38.40	-1.15	2	1147
09:37:50	38.50	38.60	38.50	-1.05	1	1145
09:37:27	38.50	38.60	38.50	-1.05	1	1144
09:37:24	38.40	38.50	38.50	-1.05	5	1143
09:37:19	38.40	38.50	38.50	-1.05	1	1138
09:37:18	38.50	38.60	38.50	-1.05	44	1137
09:37:06	38.50	38.60	38.50	-1.05	1	1093
09:37:06	38.50	38.60	38.50	-1.05	4	1092
09:36:53	38.55	38.60	38.55	-1.00	1	1088
09:36:42	38.55	38.60	38.55	-1.00	7	1087
09:36:40	38.55	38.60	38.55	-1.00	2	1080
09:36:39	38.55	38.60	38.55	-1.00	5	1078
09:36:16	38.55	38.60	38.55	-1.00	6	1073
09:36:03	38.60	38.65	38.60	-0.95	27	1067
09:35:47	38.60	38.65	38.65	-0.90	2	1040
09:35:47	38.60	38.65	38.60	-0.95	4	1038
09:35:37	38.65	38.70	38.65	-0.90	5	1034
09:35:37	38.65	38.70	38.65	-0.90	1	1029
09:35:32	38.65	38.70	38.70	-0.85	1	1028
09:35:30	38.65	38.70	38.65	-0.90	3	1027
09:35:30	38.65	38.70	38.65	-0.90	11	1024
09:34:50	38.65	38.70	38.70	-0.85	2	1013
09:34:40	38.70	38.90	38.70	-0.85	2	1011
09:34:38	38.70	38.90	38.70	-0.85	2	1009
09:34:33	38.70	38.90	38.65	-0.90	2	1007
09:34:33	38.70	38.90	38.70	-0.85	3	1005
09:34:32	38.70	38.90	38.70	-0.85	1	1002
09:34:27	38.70	38.90	38.70	-0.85	1	1001
09:34:13	38.70	38.80	38.80	-0.75	1	1000
09:34:13	38.65	38.70	38.70	-0.85	17	999
09:34:06	38.70	38.80	38.70	-0.85	11	982
09:33:38	38.70	38.80	38.70	-0.85	1	971
09:33:31	38.80	38.85	38.80	-0.75	1	970
09:33:27	38.80	38.85	38.80	-0.75	4	969
09:33:14	38.80	38.90	38.80	-0.75	2	965
09:33:05	38.80	38.90	38.80	-0.75	5	963
09:33:04	38.85	38.90	38.85	-0.70	1	958
09:33:04	38.85	38.90	38.85	-0.70	1	957
09:32:44	38.85	38.90	38.85	-0.70	2	956
09:32:36	38.85	38.90	38.85	-0.70	3	954
09:32:30	38.85	38.90	38.85	-0.70	6	951
09:31:40	38.85	38.90	38.85	-0.70	1	945
09:31:32	38.90	38.95	38.90	-0.65	1	944
09:31:05	38.85	38.90	38.90	-0.65	2	943
09:30:59	38.85	38.90	38.90	-0.65	1	941
09:30:59	38.85	38.90	38.90	-0.65	2	940
09:30:42	38.85	38.90	38.90	-0.65	1	938
09:29:41	38.85	38.90	38.85	-0.70	1	937
09:29:24	38.85	38.90	38.85	-0.70	1	936
09:29:14	38.85	38.90	38.85	-0.70	1	935
09:28:46	38.85	38.90	38.85	-0.70	1	934
09:28:25	38.85	38.90	38.90	-0.65	1	933
09:28:01	38.85	38.90	38.90	-0.65	1	932
09:27:43	38.90	39.00	38.90	-0.65	1	931
09:27:41	38.90	39.00	38.90	-0.65	2	930
09:27:28	38.90	39.00	38.90	-0.65	6	928
09:26:56	38.90	39.00	38.90	-0.65	2	922
09:26:06	38.90	39.00	38.90	-0.65	1	920
09:26:02	38.90	38.95	38.95	-0.60	1	919
09:25:54	38.90	38.95	38.95	-0.60	1	918
09:25:42	38.90	39.00	38.90	-0.65	1	917
09:25:40	38.90	38.95	38.95	-0.60	1	916
09:25:39	38.90	38.95	38.95	-0.60	1	915
09:25:39	38.90	38.95	38.90	-0.65	5	914
09:25:37	38.90	38.95	38.95	-0.60	2	909
09:25:35	38.90	38.95	38.95	-0.60	1	907
09:24:45	38.95	39.00	38.95	-0.60	2	906
09:24:33	38.95	39.00	38.95	-0.60	3	904
09:24:27	38.95	39.00	38.95	-0.60	1	901
09:23:42	38.90	38.95	38.95	-0.60	1	900
09:23:40	38.90	38.95	38.95	-0.60	1	899
09:23:20	38.90	38.95	38.95	-0.60	1	898
09:23:06	38.90	38.95	38.90	-0.65	2	897
09:22:53	38.90	38.95	38.95	-0.60	1	895
09:22:49	38.90	38.95	38.95	-0.60	1	894
09:21:41	38.80	38.90	38.90	-0.65	4	893
09:21:19	38.80	38.95	38.75	-0.80	6	889
09:21:19	38.80	38.95	38.80	-0.75	3	883
09:21:14	38.85	38.95	38.85	-0.70	1	880
09:21:07	38.75	38.85	38.85	-0.70	1	879
09:21:07	38.75	38.80	38.80	-0.75	3	878
09:21:07	38.70	38.75	38.75	-0.80	2	875
09:20:54	38.70	38.75	38.70	-0.85	2	873
09:20:49	38.65	38.70	38.70	-0.85	5	871
09:20:38	38.70	38.75	38.70	-0.85	4	866
09:20:37	38.70	38.80	38.70	-0.85	1	862
09:20:36	38.70	38.80	38.70	-0.85	2	861
09:20:26	38.70	38.80	38.80	-0.75	3	859
09:20:09	38.80	38.95	38.80	-0.75	1	856
09:19:58	38.75	39.00	38.65	-0.90	2	855
09:19:58	38.75	39.00	38.70	-0.85	4	853
09:19:58	38.75	39.00	38.75	-0.80	4	849
09:19:55	38.90	39.00	38.90	-0.65	1	845
09:19:40	38.90	39.00	38.90	-0.65	4	844
09:19:28	38.75	38.90	38.90	-0.65	1	840
09:19:26	38.80	38.95	38.80	-0.75	7	839
09:19:26	38.85	39.05	38.85	-0.70	3	832
09:19:26	38.90	39.10	38.90	-0.65	12	829
09:19:26	38.95	39.10	38.95	-0.60	1	817
09:19:23	38.95	39.00	39.00	-0.55	1	816
09:18:24	38.80	38.90	38.90	-0.65	1	815
09:18:09	38.85	39.00	38.85	-0.70	2	814
09:18:00	38.85	38.90	38.90	-0.65	1	812
09:17:28	38.85	38.90	38.85	-0.70	4	811
09:17:28	38.85	38.90	38.85	-0.70	1	807
09:17:24	38.85	38.90	38.70	-0.85	3	806
09:17:24	38.85	38.90	38.80	-0.75	3	803
09:17:24	38.85	38.90	38.85	-0.70	1	800
09:17:08	38.85	38.90	38.85	-0.70	1	799
09:16:58	38.80	38.90	38.80	-0.75	1	798
09:16:53	38.85	38.90	38.85	-0.70	2	797
09:16:53	38.80	38.85	38.85	-0.70	3	795
09:16:20	38.80	38.85	38.85	-0.70	2	792
09:16:04	38.70	38.85	38.85	-0.70	1	790
09:15:40	38.65	38.75	38.85	-0.70	1	789
09:15:40	38.65	38.75	38.75	-0.80	1	788
09:15:22	38.60	38.70	38.70	-0.85	3	787
09:15:22	38.60	38.65	38.65	-0.90	21	784
09:14:56	38.60	38.65	38.60	-0.95	1	763
09:14:37	38.60	38.65	38.60	-0.95	3	762
09:14:37	38.60	38.65	38.60	-0.95	7	759
09:14:26	38.60	38.65	38.60	-0.95	1	752
09:14:16	38.60	38.65	38.65	-0.90	1	751
09:14:16	38.60	38.65	38.60	-0.95	2	750
09:14:03	38.60	38.65	38.60	-0.95	4	748
09:14:01	38.60	38.65	38.65	-0.90	1	744
09:14:00	38.60	38.65	38.65	-0.90	2	743
09:13:56	38.60	38.65	38.65	-0.90	10	741
09:13:56	38.60	38.65	38.65	-0.90	2	731
09:13:38	38.60	38.65	38.65	-0.90	1	729
09:13:28	38.60	38.65	38.65	-0.90	2	728
09:13:26	38.60	38.65	38.60	-0.95	1	726
09:13:24	38.60	38.65	38.60	-0.95	1	725
09:13:22	38.60	38.65	38.65	-0.90	1	724
09:13:16	38.60	38.65	38.65	-0.90	1	723
09:13:11	38.60	38.65	38.65	-0.90	1	722
09:13:07	38.60	38.65	38.60	-0.95	1	721
09:12:55	38.55	38.60	38.60	-0.95	1	720
09:12:54	38.55	38.60	38.60	-0.95	1	719
09:12:51	38.55	38.60	38.55	-1.00	2	718
09:12:46	38.55	38.60	38.55	-1.00	10	716
09:12:43	38.55	38.60	38.55	-1.00	2	706
09:12:41	38.35	38.40	38.55	-1.00	1	704
09:12:41	38.35	38.40	38.45	-1.10	1	703
09:12:41	38.35	38.40	38.40	-1.15	2	702
09:12:37	38.40	38.45	38.40	-1.15	1	700
09:12:36	38.35	38.40	38.40	-1.15	1	699
09:12:34	38.40	38.45	38.40	-1.15	1	698
09:12:27	38.35	38.55	38.35	-1.20	1	697
09:12:23	38.45	38.55	38.45	-1.10	1	696
09:12:16	38.35	38.60	38.35	-1.20	7	695
09:12:06	38.35	38.55	38.55	-1.00	1	688
09:12:05	38.35	38.55	38.35	-1.20	1	687
09:11:51	38.35	38.60	38.35	-1.20	1	686
09:11:47	38.25	38.30	38.30	-1.25	19	685
09:11:47	38.25	38.30	38.30	-1.25	1	666
09:11:47	38.40	38.60	38.40	-1.15	5	665
09:11:43	38.30	38.60	38.25	-1.30	1	660
09:11:43	38.30	38.60	38.30	-1.25	2	659
09:11:42	38.30	38.60	38.30	-1.25	1	657
09:11:40	38.30	38.35	38.35	-1.20	1	656
09:11:38	38.35	38.60	38.35	-1.20	5	655
09:11:36	38.35	38.40	38.40	-1.15	3	650
09:11:36	38.35	38.40	38.40	-1.15	1	647
09:11:35	38.40	38.45	38.40	-1.15	1	646
09:11:19	38.35	38.45	38.35	-1.20	1	645
09:11:19	38.45	38.60	38.45	-1.10	1	644
09:11:10	38.50	38.70	38.50	-1.05	2	643
09:11:10	38.45	38.65	38.65	-0.90	1	641
09:11:10	38.45	38.65	38.65	-0.90	1	640
09:10:33	38.30	38.65	38.65	-0.90	2	639
09:10:31	38.30	38.45	38.45	-1.10	1	637
09:10:30	38.40	38.65	38.35	-1.20	3	636
09:10:30	38.40	38.65	38.40	-1.15	1	633
09:10:27	38.40	38.45	38.45	-1.10	2	632
09:10:25	38.40	38.65	38.40	-1.15	1	630
09:10:25	38.40	38.45	38.45	-1.10	1	629
09:10:25	38.45	38.65	38.45	-1.10	4	628
09:10:23	38.45	38.65	38.45	-1.10	1	624
09:10:12	38.45	38.65	38.45	-1.10	2	623
09:10:09	38.40	38.60	38.60	-0.95	1	621
09:10:03	38.50	38.65	38.50	-1.05	1	620
09:09:57	38.55	38.65	38.50	-1.05	2	619
09:09:57	38.55	38.65	38.55	-1.00	1	617
09:09:52	38.50	38.55	38.55	-1.00	2	616
09:09:52	38.50	38.60	38.60	-0.95	2	614
09:09:52	38.50	38.60	38.60	-0.95	1	612
09:09:49	38.55	38.60	38.55	-1.00	1	611
09:09:41	38.55	38.65	38.55	-1.00	1	610
09:09:37	38.55	38.70	38.55	-1.00	1	609
09:09:30	38.65	38.70	38.65	-0.90	1	608
09:09:23	38.50	38.70	38.50	-1.05	1	607
09:09:23	38.40	38.65	38.65	-0.90	1	606
09:09:20	38.40	38.65	38.40	-1.15	2	605
09:09:17	38.30	38.60	38.60	-0.95	4	603
09:09:12	38.55	38.60	38.05	-1.50	7	599
09:09:12	38.55	38.60	38.10	-1.45	2	592
09:09:12	38.55	38.60	38.20	-1.35	1	590
09:09:12	38.55	38.60	38.35	-1.20	1	589
09:09:12	38.55	38.60	38.40	-1.15	1	588
09:09:12	38.55	38.60	38.45	-1.10	1	587
09:09:12	38.55	38.60	38.50	-1.05	4	586
09:09:12	38.55	38.60	38.55	-1.00	1	582
09:09:10	38.55	38.60	38.60	-0.95	2	581
09:09:09	38.50	38.55	38.55	-1.00	16	579
09:09:09	38.60	38.70	38.55	-1.00	2	563
09:09:09	38.60	38.70	38.60	-0.95	2	561
09:09:00	38.55	38.85	38.55	-1.00	2	559
09:08:59	38.60	38.85	38.60	-0.95	1	557
09:08:59	38.60	38.65	38.65	-0.90	1	556
09:08:55	38.55	38.85	38.55	-1.00	2	555
09:08:54	38.60	38.85	38.60	-0.95	1	553
09:08:51	38.60	38.85	38.60	-0.95	1	552
09:08:44	38.50	38.55	38.55	-1.00	1	551
09:08:42	38.55	38.90	38.50	-1.05	2	550
09:08:42	38.55	38.90	38.55	-1.00	4	548
09:08:42	38.50	38.55	38.55	-1.00	1	544
09:08:42	38.55	38.70	38.70	-0.85	4	543
09:08:33	37.85	38.60	38.60	-0.95	7	539
09:08:30	38.65	38.90	38.00	-1.55	5	532
09:08:30	38.65	38.90	38.05	-1.50	7	527
09:08:30	38.65	38.90	38.10	-1.45	2	520
09:08:30	38.65	38.90	38.30	-1.25	3	518
09:08:30	38.65	38.90	38.35	-1.20	2	515
09:08:30	38.65	38.90	38.40	-1.15	2	513
09:08:30	38.65	38.90	38.45	-1.10	1	511
09:08:30	38.65	38.90	38.50	-1.05	1	510
09:08:30	38.65	38.90	38.55	-1.00	3	509
09:08:30	38.65	38.90	38.65	-0.90	3	506
09:08:28	38.60	38.90	38.60	-0.95	1	503
09:08:25	38.60	38.90	38.60	-0.95	1	502
09:08:22	38.55	38.90	38.55	-1.00	2	501
09:08:19	38.55	38.90	38.90	-0.65	1	499
09:08:14	38.55	38.85	38.90	-0.65	1	498
09:08:14	38.55	38.85	38.85	-0.70	1	497
09:08:12	38.45	38.85	38.45	-1.10	1	496
09:08:06	38.45	38.85	38.45	-1.10	2	495
09:08:03	38.85	38.90	38.85	-0.70	1	493
09:08:00	38.85	38.90	38.85	-0.70	1	492
09:07:53	38.45	38.90	38.45	-1.10	1	491
09:07:50	38.35	38.90	38.35	-1.20	12	490
09:07:50	38.35	38.50	38.50	-1.05	1	478
09:07:50	39.05	39.20	38.45	-1.10	5	477
09:07:50	39.05	39.20	38.50	-1.05	2	472
09:07:50	39.05	39.20	38.55	-1.00	1	470
09:07:50	39.05	39.20	38.60	-0.95	4	469
09:07:50	39.05	39.20	38.70	-0.85	11	465
09:07:50	39.05	39.20	38.80	-0.75	6	454
09:07:50	39.05	39.20	39.00	-0.55	25	448
09:07:50	39.05	39.20	39.05	-0.50	4	423
09:07:46	39.10	39.20	39.10	-0.45	3	419
09:07:42	39.20	39.25	39.20	-0.35	1	416
09:07:38	39.20	39.25	39.20	-0.35	1	415
09:07:35	39.20	39.25	39.20	-0.35	1	414
09:07:31	39.20	39.25	39.20	-0.35	2	413
09:07:30	39.20	39.25	39.25	-0.30	1	411
09:07:28	39.25	39.50	39.25	-0.30	3	410
09:07:27	39.25	39.50	39.25	-0.30	2	407
09:07:22	39.25	39.50	39.25	-0.30	2	405
09:07:20	39.25	39.50	39.25	-0.30	2	403
09:07:18	39.20	39.30	39.30	-0.25	1	401
09:07:18	39.30	39.50	39.30	-0.25	1	400
09:07:07	39.30	39.45	39.30	-0.25	2	399
09:07:07	39.40	39.50	39.40	-0.15	1	397
09:07:07	39.40	39.50	39.40	-0.15	1	396
09:06:59	39.40	39.50	39.40	-0.15	2	395
09:06:59	39.45	39.50	39.45	-0.10	9	393
09:06:59	39.45	39.50	39.45	-0.10	4	384
09:06:45	39.50	39.55	39.50	-0.05	1	380
09:06:42	39.50	39.55	39.50	-0.05	1	379
09:06:36	39.50	39.55	39.50	-0.05	1	378
09:06:35	39.45	39.50	39.50	-0.05	2	377
09:06:30	39.45	39.55	39.45	-0.10	1	375
09:06:29	39.45	39.50	39.50	-0.05	1	374
09:06:28	39.45	39.50	39.45	-0.10	2	373
09:06:28	39.45	39.50	39.45	-0.10	1	371
09:06:19	39.45	39.55	39.45	-0.10	3	370
09:06:15	39.45	39.55	39.45	-0.10	1	367
09:06:10	39.45	39.65	39.45	-0.10	3	366
09:06:03	39.45	39.65	39.45	-0.10	2	363
09:06:01	39.45	39.65	39.45	-0.10	4	361
09:05:48	39.45	39.75	39.45	-0.10	3	357
09:05:48	39.50	39.70	39.50	-0.05	5	354
09:05:48	39.55	39.80	39.55	0	4	349
09:05:48	39.60	39.80	39.60	+0.05	1	345
09:05:38	39.90	39.95	39.90	+0.35	1	344
09:05:30	39.90	39.95	39.90	+0.35	1	343
09:05:28	39.55	39.85	39.90	+0.35	2	342
09:05:28	39.55	39.85	39.85	+0.30	2	340
09:05:15	39.55	39.90	39.90	+0.35	1	338
09:05:14	39.55	39.90	39.90	+0.35	1	337
09:05:11	39.80	39.90	39.55	0	16	336
09:05:11	39.80	39.90	39.60	+0.05	6	320
09:05:11	39.80	39.90	39.65	+0.10	1	314
09:05:11	39.80	39.90	39.70	+0.15	1	313
09:05:11	39.80	39.90	39.75	+0.20	1	312
09:05:11	39.80	39.90	39.80	+0.25	5	311
09:05:10	39.90	40.00	39.90	+0.35	1	306
09:05:08	39.90	39.95	39.95	+0.40	5	305
09:04:58	39.80	39.90	39.90	+0.35	1	300
09:04:54	39.90	40.00	39.90	+0.35	1	299
09:04:53	39.90	39.95	39.95	+0.40	1	298
09:04:49	39.90	40.00	39.90	+0.35	1	297
09:04:48	39.90	40.00	39.90	+0.35	1	296
09:04:42	39.90	40.00	39.90	+0.35	2	295
09:04:42	39.90	40.00	39.90	+0.35	1	293
09:04:35	39.90	40.00	39.90	+0.35	1	292
09:04:34	39.90	39.95	40.00	+0.45	1	291
09:04:34	39.90	39.95	39.95	+0.40	1	290
09:04:28	39.90	40.00	39.90	+0.35	1	289
09:04:26	39.95	40.00	39.95	+0.40	3	288
09:04:23	39.80	39.90	39.95	+0.40	1	285
09:04:23	39.80	39.90	39.90	+0.35	1	284
09:04:22	39.80	39.90	39.80	+0.25	1	283
09:04:07	39.95	40.00	39.95	+0.40	1	282
09:04:07	39.95	40.00	39.95	+0.40	2	281
09:04:06	39.95	40.00	39.95	+0.40	1	279
09:04:05	39.80	39.85	39.95	+0.40	3	278
09:04:05	39.80	39.85	39.90	+0.35	2	275
09:04:05	39.80	39.85	39.85	+0.30	2	273
09:03:56	39.80	39.95	39.95	+0.40	1	271
09:03:55	39.85	39.95	39.85	+0.30	1	270
09:03:54	39.85	39.90	39.90	+0.35	1	269
09:03:49	39.85	39.95	39.85	+0.30	3	268
09:03:42	39.85	39.95	39.95	+0.40	2	265
09:03:36	40.00	40.10	40.00	+0.45	1	263
09:03:32	40.00	40.10	40.00	+0.45	1	262
09:03:31	40.00	40.05	40.00	+0.45	1	261
09:03:29	40.00	40.20	40.00	+0.45	1	260
09:03:22	40.00	40.20	40.00	+0.45	1	259
09:03:22	39.85	40.00	40.00	+0.45	1	258
09:03:20	39.85	40.00	39.85	+0.30	1	257
09:03:13	39.90	40.15	39.90	+0.35	6	256
09:03:13	40.00	40.20	40.00	+0.45	42	250
09:03:13	40.00	40.20	40.00	+0.45	1	208
09:03:08	40.00	40.25	40.00	+0.45	2	207
09:03:07	40.10	40.20	40.10	+0.55	1	205
09:03:07	40.05	40.30	40.05	+0.50	4	204
09:03:06	40.15	40.30	40.15	+0.60	1	200
09:03:03	40.25	40.30	40.25	+0.70	1	199
09:03:01	40.25	40.30	40.25	+0.70	4	198
09:03:01	40.15	40.25	40.25	+0.70	1	194
09:02:59	40.05	40.25	40.25	+0.70	1	193
09:02:52	40.25	40.30	40.25	+0.70	1	192
09:02:46	40.05	40.25	40.30	+0.75	3	191
09:02:46	40.05	40.25	40.25	+0.70	2	188
09:02:44	40.20	40.25	40.20	+0.65	1	186
09:02:43	40.05	40.25	40.30	+0.75	1	185
09:02:43	40.05	40.25	40.25	+0.70	2	184
09:02:42	40.10	40.25	40.05	+0.50	1	182
09:02:42	40.10	40.25	40.10	+0.55	1	181
09:02:40	40.20	40.30	40.20	+0.65	6	180
09:02:39	40.25	40.30	40.25	+0.70	1	174
09:02:34	40.25	40.30	40.25	+0.70	4	173
09:02:34	40.25	40.30	40.25	+0.70	1	169
09:02:30	40.20	40.25	40.25	+0.70	1	168
09:02:26	40.10	40.25	40.25	+0.70	1	167
09:02:25	40.10	40.25	40.25	+0.70	1	166
09:02:18	40.10	40.25	40.25	+0.70	2	165
09:02:10	40.10	40.30	40.30	+0.75	5	163
09:02:01	40.05	40.30	40.30	+0.75	1	158
09:01:53	40.00	40.25	40.30	+0.75	8	157
09:01:53	40.00	40.25	40.25	+0.70	2	149
09:01:52	40.00	40.25	40.25	+0.70	1	147
09:01:49	40.05	40.25	40.05	+0.50	1	146
09:01:49	40.05	40.25	40.25	+0.70	1	145
09:01:42	40.00	40.10	40.25	+0.70	8	144
09:01:42	40.00	40.10	40.20	+0.65	1	136
09:01:42	40.00	40.10	40.10	+0.55	3	135
09:01:29	40.10	40.30	40.10	+0.55	5	132
09:01:29	40.10	40.25	40.25	+0.70	2	127
09:01:29	40.10	40.30	40.10	+0.55	2	125
09:01:19	40.00	40.20	40.00	+0.45	1	123
09:01:18	40.00	40.20	40.20	+0.65	2	122
09:01:15	40.05	40.20	40.05	+0.50	2	120
09:01:09	40.05	40.25	40.25	+0.70	1	118
09:01:09	40.05	40.25	40.05	+0.50	5	117
09:00:30	40.05	40.35	40.05	+0.50	2	112
09:00:29	40.05	40.25	40.25	+0.70	1	110
09:00:20	40.30	40.35	40.30	+0.75	1	109
09:00:20	40.05	40.25	40.30	+0.75	2	108
09:00:20	40.05	40.25	40.25	+0.70	2	106
09:00:18	40.15	40.35	40.15	+0.60	1	104
09:00:13	40.30	40.40	40.30	+0.75	22	103
09:00:09	40.30	40.40	40.40	+0.85	1	81
09:00:02	--	--	40.30	+0.75	80	80

　

其他人也逛...

麥當勞雙層牛肉吉事堡好禮即享券

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

家樂福5075元好禮即享券(餘額型)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

PChome 購物儲值1,000元

統一超商10000元虛擬商品卡

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

LG 樂金217公升智慧變頻雙門冰箱GN-L217SVN(星辰銀)

家樂福10000元好禮即享券(餘額型)

麥當勞勁辣鷄腿堡好禮即享券

麥當勞十塊麥克鷄塊即享券

POCO X8 Pro Max 12G/512G

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

MyCard 5000點虛擬點數卡

富邦金加速布局數位保險服務　...

資料中心未來用電倍增　產險：...

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

‧立委憂核三說明會流於形式核...
‧華為發表半導體領域新定律稱...
‧APEC貿易部長會議落幕台灣籲...

加密貨幣

比特幣BTC	77490.16	819.50	1.07%
以太幣ETH	2113.85	-1.69	-0.08%
瑞波幣XRP	1.36	0.00	0.18%
比特幣現金BCH	351.32	-4.17	-1.17%
萊特幣LTC	52.87	-0.56	-1.06%
卡達幣ADA	0.244734	0.00	-0.46%
波場幣TRX	0.366536	0.00	1.12%
恆星幣XLM	0.151961	0.00	2.70%

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。