漲幅排行：1 國精化 59.40 +5.402 皇　昌 86.90 +7.903 迎　廣 92.50 +8.40

跌幅排行：1 名　軒 68.50 -4.302 日盛台駿 21.50 -1.303 隴　華 93.00 -5.10

漲停排行：1 國精化 59.40 +5.402 皇　昌 86.90 +7.903 迎　廣 92.50 +8.40

最新永豐金證券首創推出股票禮品卡股票成為可轉送禮物熱門AI需求推升上市櫃去年營業利益增3成台積電破兆居冠

更新報價

承　啟 (2425) 電腦/周邊設備上市

39.55 ▲+0.05 +0.13% 2.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	5,952	39.50	10	39.55	1	39.60	40.00	38.05	39.50

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	39.50	39.55	39.55	+0.05	6	5952
13:30:00	39.55	39.60	39.55	+0.05	200	5946
13:24:55	39.35	39.40	39.40	-0.10	1	5746
13:24:50	39.35	39.45	39.35	-0.15	1	5745
13:24:50	39.35	39.45	39.45	-0.05	1	5744
13:24:50	39.35	39.45	39.45	-0.05	1	5743
13:24:39	39.30	39.35	39.35	-0.15	1	5742
13:24:37	39.30	39.35	39.30	-0.20	1	5741
13:24:23	39.30	39.45	39.30	-0.20	1	5740
13:24:19	39.30	39.45	39.45	-0.05	2	5739
13:24:05	39.30	39.35	39.35	-0.15	4	5737
13:24:00	39.30	39.50	39.50	0	4	5733
13:24:00	39.30	39.45	39.50	0	2	5729
13:24:00	39.30	39.45	39.45	-0.05	2	5727
13:24:00	39.30	39.40	39.45	-0.05	1	5725
13:24:00	39.30	39.40	39.40	-0.10	3	5724
13:24:00	39.30	39.40	39.40	-0.10	4	5721
13:24:00	39.30	39.35	39.35	-0.15	1	5717
13:23:43	39.30	39.40	39.40	-0.10	1	5716
13:23:35	39.25	39.35	39.35	-0.15	2	5715
13:23:28	39.25	39.35	39.35	-0.15	1	5713
13:23:27	39.25	39.35	39.35	-0.15	8	5712
13:23:25	39.30	39.35	39.30	-0.20	2	5704
13:23:15	39.30	39.35	39.30	-0.20	2	5702
13:23:13	39.30	39.35	39.35	-0.15	1	5700
13:23:04	39.30	39.35	39.35	-0.15	1	5699
13:23:04	39.30	39.35	39.30	-0.20	7	5698
13:22:31	39.30	39.35	39.35	-0.15	1	5691
13:22:26	39.30	39.35	39.30	-0.20	1	5690
13:22:12	39.30	39.35	39.30	-0.20	1	5689
13:21:58	39.35	39.40	39.30	-0.20	1	5688
13:21:58	39.35	39.40	39.35	-0.15	3	5687
13:21:57	39.35	39.40	39.35	-0.15	1	5684
13:21:32	39.35	39.40	39.35	-0.15	1	5683
13:21:21	39.30	39.35	39.35	-0.15	1	5682
13:21:18	39.30	39.40	39.40	-0.10	1	5681
13:21:12	39.35	39.40	39.35	-0.15	1	5680
13:21:08	39.35	39.40	39.35	-0.15	1	5679
13:20:39	39.30	39.35	39.35	-0.15	5	5678
13:20:39	39.30	39.35	39.35	-0.15	2	5673
13:20:28	39.30	39.35	39.30	-0.20	1	5671
13:19:55	39.35	39.40	39.35	-0.15	1	5670
13:19:49	39.30	39.35	39.35	-0.15	5	5669
13:19:49	39.30	39.35	39.35	-0.15	1	5664
13:19:34	39.30	39.35	39.30	-0.20	1	5663
13:19:33	39.30	39.35	39.35	-0.15	1	5662
13:19:24	39.30	39.35	39.35	-0.15	1	5661
13:19:24	39.30	39.35	39.30	-0.20	1	5660
13:19:23	39.35	39.40	39.35	-0.15	1	5659
13:19:15	39.35	39.40	39.35	-0.15	1	5658
13:19:14	39.35	39.40	39.35	-0.15	1	5657
13:18:54	39.30	39.35	39.35	-0.15	1	5656
13:18:48	39.35	39.40	39.35	-0.15	1	5655
13:18:39	39.35	39.40	39.35	-0.15	1	5654
13:18:39	39.35	39.40	39.35	-0.15	1	5653
13:18:27	39.30	39.40	39.30	-0.20	10	5652
13:18:25	39.30	39.40	39.30	-0.20	5	5642
13:18:19	39.30	39.40	39.30	-0.20	1	5637
13:18:08	39.35	39.40	39.35	-0.15	12	5636
13:18:03	39.35	39.40	39.35	-0.15	1	5624
13:17:53	39.35	39.40	39.40	-0.10	8	5623
13:17:53	39.40	39.45	39.40	-0.10	2	5615
13:17:49	39.40	39.45	39.40	-0.10	1	5613
13:17:46	39.40	39.45	39.40	-0.10	1	5612
13:17:24	39.35	39.40	39.40	-0.10	1	5611
13:17:11	39.35	39.45	39.45	-0.05	3	5610
13:16:46	39.35	39.50	39.35	-0.15	1	5607
13:16:45	39.40	39.50	39.40	-0.10	2	5606
13:16:39	39.45	39.50	39.45	-0.05	1	5604
13:16:32	39.45	39.50	39.45	-0.05	1	5603
13:16:27	39.45	39.50	39.45	-0.05	1	5602
13:16:22	39.45	39.50	39.45	-0.05	1	5601
13:16:18	39.45	39.50	39.45	-0.05	1	5600
13:16:14	39.45	39.50	39.45	-0.05	1	5599
13:15:53	39.50	39.55	39.50	0	2	5598
13:15:52	39.50	39.55	39.50	0	3	5596
13:15:52	39.50	39.55	39.50	0	4	5593
13:15:52	39.50	39.55	39.50	0	6	5589
13:15:51	39.50	39.55	39.50	0	1	5583
13:15:35	39.50	39.55	39.55	+0.05	1	5582
13:15:19	39.55	39.60	39.55	+0.05	1	5581
13:15:14	39.50	39.60	39.60	+0.10	1	5580
13:15:12	39.50	39.55	39.55	+0.05	4	5579
13:15:12	39.50	39.55	39.55	+0.05	1	5575
13:15:12	39.40	39.50	39.50	0	34	5574
13:15:12	39.40	39.50	39.50	0	1	5540
13:15:12	39.45	39.50	39.45	-0.05	1	5539
13:15:06	39.40	39.45	39.45	-0.05	6	5538
13:15:06	39.40	39.45	39.45	-0.05	2	5532
13:14:57	39.40	39.45	39.45	-0.05	28	5530
13:14:57	39.40	39.45	39.40	-0.10	1	5502
13:14:44	39.30	39.40	39.40	-0.10	1	5501
13:14:38	39.25	39.40	39.40	-0.10	10	5500
13:14:30	39.25	39.40	39.40	-0.10	15	5490
13:14:27	39.30	39.40	39.30	-0.20	1	5475
13:14:26	39.30	39.40	39.30	-0.20	1	5474
13:14:24	39.30	39.40	39.30	-0.20	1	5473
13:14:16	39.30	39.40	39.30	-0.20	1	5472
13:14:14	39.30	39.40	39.30	-0.20	1	5471
13:14:14	39.30	39.35	39.35	-0.15	15	5470
13:14:13	39.30	39.35	39.30	-0.20	10	5455
13:13:59	39.25	39.30	39.30	-0.20	2	5445
13:13:35	39.25	39.30	39.30	-0.20	10	5443
13:13:30	39.25	39.30	39.25	-0.25	1	5433
13:13:25	39.25	39.30	39.30	-0.20	1	5432
13:13:21	39.25	39.30	39.25	-0.25	1	5431
13:13:06	39.25	39.35	39.25	-0.25	1	5430
13:12:46	39.25	39.35	39.25	-0.25	1	5429
13:12:36	39.25	39.40	39.25	-0.25	1	5428
13:12:29	39.25	39.40	39.25	-0.25	1	5427
13:12:28	39.25	39.35	39.35	-0.15	2	5426
13:12:27	39.30	39.35	39.30	-0.20	2	5424
13:11:46	39.25	39.35	39.35	-0.15	5	5422
13:11:42	39.25	39.35	39.20	-0.30	13	5417
13:11:42	39.25	39.35	39.25	-0.25	7	5404
13:11:41	39.25	39.30	39.30	-0.20	2	5397
13:11:25	39.25	39.30	39.30	-0.20	1	5395
13:11:25	39.25	39.30	39.30	-0.20	8	5394
13:11:25	39.30	39.35	39.30	-0.20	5	5386
13:11:12	39.30	39.35	39.30	-0.20	1	5381
13:11:07	39.35	39.40	39.35	-0.15	1	5380
13:11:01	39.35	39.40	39.35	-0.15	1	5379
13:10:49	39.35	39.40	39.35	-0.15	1	5378
13:10:33	39.35	39.40	39.40	-0.10	1	5377
13:10:32	39.35	39.40	39.40	-0.10	1	5376
13:10:25	39.35	39.40	39.40	-0.10	5	5375
13:10:22	39.40	39.45	39.40	-0.10	10	5370
13:10:15	39.40	39.45	39.40	-0.10	1	5360
13:10:00	39.35	39.40	39.40	-0.10	1	5359
13:09:44	39.35	39.40	39.40	-0.10	3	5358
13:09:44	39.35	39.40	39.40	-0.10	3	5355
13:09:26	39.35	39.40	39.40	-0.10	1	5352
13:09:26	39.35	39.40	39.40	-0.10	1	5351
13:09:15	39.35	39.40	39.40	-0.10	2	5350
13:09:15	39.40	39.45	39.40	-0.10	1	5348
13:08:46	39.35	39.50	39.35	-0.15	1	5347
13:08:43	39.30	39.45	39.45	-0.05	19	5346
13:08:43	39.35	39.45	39.45	-0.05	5	5327
13:08:39	39.35	39.40	39.40	-0.10	1	5322
13:08:39	39.30	39.40	39.40	-0.10	10	5321
13:08:37	39.30	39.40	39.40	-0.10	10	5311
13:08:31	39.30	39.35	39.35	-0.15	9	5301
13:08:31	39.30	39.35	39.35	-0.15	2	5292
13:08:20	39.25	39.35	39.35	-0.15	2	5290
13:08:17	39.30	39.35	39.30	-0.20	1	5288
13:08:09	39.25	39.30	39.30	-0.20	1	5287
13:07:43	39.25	39.30	39.30	-0.20	3	5286
13:07:31	39.20	39.30	39.30	-0.20	1	5283
13:07:31	39.15	39.30	39.30	-0.20	10	5282
13:06:55	39.20	39.30	39.20	-0.30	1	5272
13:06:50	39.25	39.30	39.20	-0.30	1	5271
13:06:50	39.25	39.30	39.25	-0.25	4	5270
13:06:26	39.25	39.35	39.35	-0.15	4	5266
13:06:26	39.25	39.35	39.35	-0.15	3	5262
13:06:26	39.25	39.35	39.35	-0.15	18	5259
13:06:13	39.20	39.30	39.30	-0.20	8	5241
13:06:05	39.15	39.20	39.20	-0.30	3	5233
13:06:04	39.15	39.25	39.25	-0.25	1	5230
13:05:51	39.20	39.30	39.20	-0.30	3	5229
13:05:48	39.25	39.30	39.25	-0.25	1	5226
13:05:45	39.25	39.30	39.25	-0.25	2	5225
13:05:43	39.20	39.25	39.25	-0.25	2	5223
13:05:15	39.20	39.25	39.25	-0.25	2	5221
13:05:11	39.25	39.30	39.25	-0.25	3	5219
13:04:52	39.25	39.30	39.25	-0.25	1	5216
13:04:45	39.25	39.30	39.25	-0.25	2	5215
13:04:27	39.30	39.35	39.30	-0.20	1	5213
13:04:22	39.30	39.35	39.30	-0.20	2	5212
13:04:17	39.30	39.35	39.30	-0.20	1	5210
13:04:11	39.25	39.30	39.30	-0.20	1	5209
13:04:08	39.25	39.30	39.30	-0.20	1	5208
13:04:04	39.25	39.30	39.30	-0.20	1	5207
13:04:03	39.25	39.30	39.30	-0.20	5	5206
13:03:59	39.25	39.30	39.30	-0.20	5	5201
13:03:56	39.25	39.30	39.25	-0.25	2	5196
13:03:49	39.25	39.30	39.30	-0.20	1	5194
13:03:49	39.25	39.30	39.25	-0.25	1	5193
13:03:27	39.25	39.30	39.25	-0.25	1	5192
13:03:25	39.25	39.30	39.25	-0.25	1	5191
13:03:19	39.25	39.30	39.25	-0.25	1	5190
13:03:05	39.25	39.30	39.30	-0.20	1	5189
13:02:57	39.30	39.35	39.30	-0.20	1	5188
13:02:57	39.30	39.35	39.30	-0.20	3	5187
13:02:51	39.30	39.35	39.30	-0.20	4	5184
13:02:41	39.35	39.40	39.35	-0.15	5	5180
13:02:28	39.30	39.35	39.40	-0.10	4	5175
13:02:28	39.30	39.35	39.35	-0.15	1	5171
13:02:22	39.30	39.35	39.40	-0.10	2	5170
13:02:22	39.30	39.35	39.35	-0.15	3	5168
13:02:16	39.35	39.40	39.35	-0.15	1	5165
13:02:16	39.35	39.40	39.35	-0.15	1	5164
13:02:15	39.35	39.40	39.35	-0.15	1	5163
13:02:00	39.35	39.40	39.35	-0.15	1	5162
13:01:51	39.35	39.45	39.45	-0.05	1	5161
13:01:51	39.40	39.45	39.40	-0.10	1	5160
13:01:40	39.35	39.45	39.45	-0.05	1	5159
13:01:33	39.35	39.40	39.45	-0.05	5	5158
13:01:33	39.35	39.40	39.40	-0.10	10	5153
13:01:33	39.35	39.40	39.35	-0.15	1	5143
13:01:25	39.35	39.40	39.40	-0.10	1	5142
13:01:21	39.35	39.40	39.40	-0.10	1	5141
13:01:19	39.30	39.40	39.40	-0.10	1	5140
13:01:19	39.30	39.40	39.40	-0.10	2	5139
13:01:16	39.35	39.40	39.25	-0.25	1	5137
13:01:16	39.35	39.40	39.35	-0.15	1	5136
13:01:12	39.35	39.40	39.40	-0.10	5	5135
13:01:11	39.40	39.45	39.40	-0.10	1	5130
13:01:11	39.40	39.45	39.40	-0.10	3	5129
13:01:10	39.40	39.45	39.40	-0.10	1	5126
13:01:02	39.45	39.50	39.45	-0.05	1	5125
13:00:56	39.40	39.45	39.45	-0.05	1	5124
13:00:56	39.40	39.45	39.45	-0.05	1	5123
13:00:53	39.40	39.50	39.50	0	1	5122
13:00:52	39.40	39.50	39.50	0	5	5121
13:00:51	39.40	39.45	39.45	-0.05	3	5116
13:00:49	39.25	39.40	39.40	-0.10	7	5113
13:00:49	39.20	39.40	39.40	-0.10	1	5106
13:00:42	39.15	39.35	39.35	-0.15	7	5105
13:00:41	39.05	39.30	39.30	-0.20	10	5098
13:00:41	39.05	39.25	39.25	-0.25	2	5088
13:00:41	39.05	39.25	39.25	-0.25	18	5086
13:00:35	39.05	39.20	39.20	-0.30	8	5068
13:00:35	39.00	39.05	39.20	-0.30	17	5060
13:00:35	39.00	39.05	39.15	-0.35	15	5043
13:00:35	39.00	39.05	39.10	-0.40	12	5028
13:00:35	39.00	39.05	39.05	-0.45	6	5016
13:00:34	39.00	39.05	39.00	-0.50	2	5010
13:00:30	39.00	39.05	39.00	-0.50	1	5008
13:00:30	39.00	39.05	39.00	-0.50	2	5007
13:00:05	39.00	39.05	39.05	-0.45	1	5005
12:59:43	39.05	39.10	39.05	-0.45	1	5004
12:59:41	39.00	39.05	39.10	-0.40	1	5003
12:59:41	39.00	39.05	39.05	-0.45	1	5002
12:59:35	39.00	39.05	39.05	-0.45	2	5001
12:59:19	39.00	39.10	39.10	-0.40	1	4999
12:59:18	39.00	39.05	39.05	-0.45	1	4998
12:59:18	39.00	39.05	39.05	-0.45	2	4997
12:58:56	39.00	39.05	39.05	-0.45	1	4995
12:58:44	39.05	39.15	39.05	-0.45	1	4994
12:58:41	39.05	39.10	39.10	-0.40	2	4993
12:58:38	39.05	39.10	39.00	-0.50	3	4991
12:58:38	39.05	39.10	39.05	-0.45	3	4988
12:58:29	39.00	39.10	39.10	-0.40	1	4985
12:58:26	39.05	39.15	39.05	-0.45	2	4984
12:58:14	39.00	39.05	39.05	-0.45	3	4982
12:58:14	39.05	39.15	39.05	-0.45	6	4979
12:58:00	39.05	39.10	39.10	-0.40	1	4973
12:57:50	39.10	39.15	39.10	-0.40	1	4972
12:57:46	39.10	39.20	39.20	-0.30	2	4971
12:57:41	39.10	39.20	39.20	-0.30	1	4969
12:57:40	39.10	39.20	39.20	-0.30	1	4968
12:57:36	39.10	39.20	39.20	-0.30	1	4967
12:57:33	39.10	39.20	39.10	-0.40	1	4966
12:57:32	39.10	39.15	39.15	-0.35	1	4965
12:57:25	39.10	39.20	39.20	-0.30	4	4964
12:57:25	39.05	39.15	39.15	-0.35	11	4960
12:57:25	39.05	39.10	39.10	-0.40	1	4949
12:57:21	39.05	39.10	39.10	-0.40	1	4948
12:57:16	39.05	39.15	39.05	-0.45	1	4947
12:57:14	39.00	39.10	39.10	-0.40	1	4946
12:57:14	39.00	39.10	39.10	-0.40	10	4945
12:57:09	39.00	39.10	39.00	-0.50	2	4935
12:57:07	39.00	39.05	39.05	-0.45	1	4933
12:57:05	39.00	39.05	39.05	-0.45	1	4932
12:57:00	39.00	39.05	39.05	-0.45	1	4931
12:57:00	39.00	39.05	39.05	-0.45	1	4930
12:56:49	39.00	39.05	39.05	-0.45	9	4929
12:56:49	38.90	38.95	39.00	-0.50	5	4920
12:56:49	38.90	38.95	38.95	-0.55	4	4915
12:56:40	38.90	38.95	38.95	-0.55	1	4911
12:56:36	38.95	39.00	38.95	-0.55	1	4910
12:56:32	38.95	39.00	38.95	-0.55	1	4909
12:56:26	39.00	39.05	39.00	-0.50	1	4908
12:56:09	38.95	39.05	39.05	-0.45	1	4907
12:56:07	39.00	39.05	39.00	-0.50	1	4906
12:55:59	39.00	39.05	39.10	-0.40	1	4905
12:55:59	39.00	39.05	39.05	-0.45	3	4904
12:55:56	39.00	39.05	39.00	-0.50	2	4901
12:55:53	38.95	39.00	39.00	-0.50	1	4899
12:55:51	39.00	39.05	39.00	-0.50	1	4898
12:55:48	39.00	39.10	39.00	-0.50	1	4897
12:55:41	38.95	39.05	39.05	-0.45	4	4896
12:55:40	38.95	39.00	39.00	-0.50	1	4892
12:55:39	38.95	39.00	39.00	-0.50	1	4891
12:55:38	38.95	39.00	39.00	-0.50	5	4890
12:55:38	38.95	39.00	39.00	-0.50	2	4885
12:55:28	39.00	39.05	39.00	-0.50	1	4883
12:55:25	39.00	39.05	39.00	-0.50	1	4882
12:55:23	39.00	39.05	39.00	-0.50	1	4881
12:55:21	39.00	39.05	39.00	-0.50	1	4880
12:55:21	39.00	39.05	39.00	-0.50	1	4879
12:55:20	39.00	39.05	39.00	-0.50	1	4878
12:55:14	39.00	39.05	39.00	-0.50	1	4877
12:55:14	39.00	39.05	39.05	-0.45	1	4876
12:55:12	39.00	39.05	39.00	-0.50	1	4875
12:55:05	38.90	39.00	39.00	-0.50	1	4874
12:54:52	38.90	39.05	38.90	-0.60	1	4873
12:54:51	38.80	39.00	39.00	-0.50	21	4872
12:54:51	38.80	38.95	38.95	-0.55	11	4851
12:54:51	38.75	38.90	38.90	-0.60	9	4840
12:54:46	38.75	38.85	38.85	-0.65	4	4831
12:54:46	38.70	38.85	38.85	-0.65	7	4827
12:54:46	38.70	38.80	38.80	-0.70	17	4820
12:54:40	38.65	38.75	38.75	-0.75	5	4803
12:54:13	38.60	38.75	38.80	-0.70	1	4798
12:54:13	38.60	38.75	38.75	-0.75	1	4797
12:54:10	38.75	38.80	38.75	-0.75	4	4796
12:54:07	38.75	38.80	38.75	-0.75	1	4792
12:54:01	38.75	38.80	38.80	-0.70	1	4791
12:53:40	38.80	38.85	38.80	-0.70	1	4790
12:53:23	38.75	38.85	38.75	-0.75	1	4789
12:53:17	38.80	38.85	38.80	-0.70	1	4788
12:53:14	38.75	38.80	38.80	-0.70	1	4787
12:53:00	38.75	38.85	38.75	-0.75	1	4786
12:52:47	38.60	38.85	38.85	-0.65	1	4785
12:52:46	38.55	38.65	38.90	-0.60	26	4784
12:52:46	38.55	38.65	38.80	-0.70	10	4758
12:52:46	38.55	38.65	38.75	-0.75	5	4748
12:52:46	38.55	38.65	38.70	-0.80	8	4743
12:52:46	38.55	38.65	38.65	-0.85	1	4735
12:52:40	38.55	38.70	38.55	-0.95	1	4734
12:52:33	38.55	38.60	38.60	-0.90	5	4733
12:52:33	38.55	38.65	38.65	-0.85	1	4728
12:52:33	38.55	38.65	38.65	-0.85	1	4727
12:52:25	38.60	38.65	38.60	-0.90	1	4726
12:52:10	38.50	38.60	38.60	-0.90	2	4725
12:51:58	38.50	38.65	38.50	-1.00	4	4723
12:51:51	38.55	38.65	38.55	-0.95	1	4719
12:51:44	38.55	38.65	38.55	-0.95	1	4718
12:51:44	38.60	38.70	38.60	-0.90	2	4717
12:51:28	38.60	38.70	38.70	-0.80	1	4715
12:51:11	38.50	38.70	38.70	-0.80	1	4714
12:51:11	38.45	38.50	38.65	-0.85	14	4713
12:51:11	38.45	38.50	38.60	-0.90	3	4699
12:51:11	38.45	38.50	38.55	-0.95	11	4696
12:51:11	38.45	38.50	38.50	-1.00	2	4685
12:50:49	38.35	38.55	38.55	-0.95	4	4683
12:50:49	38.35	38.40	38.40	-1.10	1	4679
12:50:49	38.35	38.40	38.40	-1.10	1	4678
12:50:49	38.40	38.55	38.40	-1.10	3	4677
12:50:44	38.40	38.50	38.50	-1.00	2	4674
12:50:13	38.50	38.55	38.50	-1.00	2	4672
12:49:52	38.50	38.55	38.50	-1.00	1	4670
12:49:49	38.55	38.60	38.55	-0.95	2	4669
12:49:49	38.55	38.60	38.55	-0.95	5	4667
12:49:49	38.55	38.60	38.55	-0.95	1	4662
12:49:38	38.55	38.60	38.55	-0.95	1	4661
12:49:35	38.55	38.60	38.55	-0.95	1	4660
12:49:35	38.55	38.60	38.60	-0.90	3	4659
12:49:33	38.55	38.60	38.55	-0.95	1	4656
12:49:29	38.55	38.60	38.60	-0.90	1	4655
12:49:16	38.55	38.60	38.60	-0.90	3	4654
12:49:16	38.50	38.60	38.50	-1.00	2	4651
12:49:15	38.50	38.55	38.55	-0.95	1	4649
12:49:15	38.50	38.55	38.55	-0.95	1	4648
12:49:14	38.50	38.60	38.60	-0.90	2	4647
12:49:14	38.50	38.55	38.55	-0.95	11	4645
12:49:03	38.35	38.50	38.50	-1.00	3	4634
12:49:03	38.35	38.50	38.50	-1.00	1	4631
12:48:53	38.30	38.50	38.50	-1.00	1	4630
12:48:53	38.30	38.50	38.50	-1.00	3	4629
12:48:53	38.25	38.45	38.50	-1.00	19	4626
12:48:53	38.25	38.45	38.45	-1.05	6	4607
12:48:47	38.25	38.40	38.40	-1.10	1	4601
12:48:47	38.25	38.40	38.40	-1.10	4	4600
12:48:47	38.20	38.25	38.40	-1.10	14	4596
12:48:47	38.20	38.25	38.35	-1.15	16	4582
12:48:47	38.20	38.25	38.30	-1.20	19	4566
12:48:47	38.20	38.25	38.25	-1.25	1	4547
12:48:10	38.15	38.30	38.15	-1.35	1	4546
12:48:08	38.15	38.25	38.25	-1.25	1	4545
12:47:58	38.15	38.30	38.30	-1.20	1	4544
12:47:58	38.15	38.25	38.25	-1.25	1	4543
12:47:58	38.10	38.25	38.25	-1.25	1	4542
12:47:58	38.10	38.25	38.25	-1.25	1	4541
12:47:58	38.10	38.25	38.25	-1.25	1	4540
12:47:58	38.10	38.20	38.25	-1.25	1	4539
12:47:58	38.10	38.20	38.20	-1.30	1	4538
12:47:53	38.10	38.15	38.15	-1.35	1	4537
12:47:53	38.10	38.15	38.15	-1.35	1	4536
12:47:42	38.10	38.15	38.15	-1.35	1	4535
12:47:36	38.10	38.15	38.15	-1.35	1	4534
12:46:42	38.10	38.25	38.10	-1.40	1	4533
12:46:09	38.10	38.15	38.15	-1.35	1	4532
12:46:09	38.10	38.15	38.15	-1.35	3	4531
12:46:06	38.10	38.15	38.15	-1.35	5	4528
12:46:05	38.10	38.15	38.15	-1.35	1	4523
12:45:38	38.10	38.15	38.10	-1.40	1	4522
12:45:37	38.10	38.15	38.10	-1.40	4	4521
12:45:34	38.10	38.15	38.10	-1.40	2	4517
12:45:31	38.10	38.15	38.10	-1.40	1	4515
12:45:26	38.10	38.15	38.10	-1.40	1	4514
12:45:25	38.10	38.15	38.10	-1.40	1	4513
12:45:17	38.10	38.15	38.10	-1.40	1	4512
12:45:07	38.10	38.15	38.10	-1.40	1	4511
12:44:41	38.15	38.20	38.15	-1.35	5	4510
12:44:36	38.15	38.20	38.15	-1.35	1	4505
12:44:33	38.15	38.20	38.15	-1.35	2	4504
12:44:16	38.15	38.20	38.15	-1.35	2	4502
12:43:31	38.15	38.25	38.15	-1.35	1	4500
12:43:30	38.15	38.25	38.15	-1.35	1	4499
12:43:30	38.10	38.15	38.15	-1.35	19	4498
12:43:26	38.10	38.15	38.15	-1.35	1	4479
12:43:10	38.10	38.15	38.15	-1.35	1	4478
12:43:00	38.05	38.10	38.10	-1.40	14	4477
12:42:59	38.05	38.10	38.05	-1.45	1	4463
12:42:52	38.05	38.10	38.05	-1.45	2	4462
12:42:50	38.05	38.10	38.05	-1.45	3	4460
12:42:39	38.10	38.15	38.10	-1.40	6	4457
12:42:18	38.10	38.20	38.10	-1.40	3	4451
12:42:10	38.10	38.15	38.15	-1.35	1	4448
12:41:40	38.00	38.20	38.20	-1.30	1	4447
12:41:36	38.05	38.20	38.05	-1.45	3	4446
12:41:32	38.00	38.05	38.05	-1.45	2	4443
12:41:32	38.00	38.05	38.05	-1.45	4	4441
12:41:32	38.00	38.05	38.05	-1.45	1	4437
12:41:32	38.00	38.05	38.05	-1.45	5	4436
12:41:32	38.20	38.25	38.05	-1.45	22	4431
12:41:32	38.20	38.25	38.10	-1.40	23	4409
12:41:32	38.20	38.25	38.15	-1.35	22	4386
12:41:32	38.20	38.25	38.20	-1.30	13	4364
12:41:28	38.20	38.25	38.20	-1.30	1	4351
12:41:23	38.15	38.20	38.20	-1.30	2	4350
12:41:21	38.15	38.20	38.15	-1.35	3	4348
12:41:01	38.15	38.20	38.15	-1.35	1	4345
12:40:31	38.15	38.20	38.20	-1.30	2	4344
12:40:31	38.20	38.30	38.20	-1.30	2	4342
12:40:08	38.20	38.30	38.20	-1.30	3	4340
12:39:54	38.20	38.30	38.20	-1.30	1	4337
12:39:48	38.25	38.30	38.25	-1.25	1	4336
12:39:46	38.20	38.25	38.25	-1.25	1	4335
12:38:48	38.25	38.30	38.25	-1.25	1	4334
12:38:26	38.20	38.30	38.30	-1.20	1	4333
12:38:12	38.15	38.20	38.20	-1.30	1	4332
12:38:11	38.20	38.30	38.20	-1.30	1	4331
12:38:02	38.20	38.30	38.20	-1.30	1	4330
12:38:00	38.25	38.30	38.25	-1.25	1	4329
12:37:59	38.25	38.30	38.25	-1.25	1	4328
12:37:52	38.20	38.30	38.20	-1.30	52	4327
12:37:30	38.20	38.25	38.25	-1.25	1	4275
12:37:26	38.20	38.25	38.25	-1.25	2	4274
12:37:26	38.20	38.25	38.25	-1.25	2	4272
12:37:26	38.30	38.35	38.25	-1.25	29	4270
12:37:26	38.30	38.35	38.30	-1.20	5	4241
12:36:46	38.30	38.35	38.30	-1.20	1	4236
12:36:36	38.30	38.35	38.30	-1.20	1	4235
12:36:12	38.30	38.35	38.30	-1.20	1	4234
12:35:34	38.25	38.30	38.30	-1.20	1	4233
12:35:31	38.25	38.30	38.30	-1.20	1	4232
12:34:56	38.25	38.30	38.30	-1.20	1	4231
12:34:48	38.25	38.30	38.30	-1.20	1	4230
12:34:45	38.25	38.30	38.30	-1.20	5	4229
12:34:45	38.30	38.35	38.30	-1.20	1	4224
12:34:19	38.30	38.35	38.30	-1.20	1	4223
12:34:18	38.25	38.30	38.30	-1.20	3	4222
12:34:02	38.25	38.30	38.25	-1.25	3	4219
12:32:48	38.25	38.30	38.25	-1.25	1	4216
12:32:40	38.25	38.30	38.25	-1.25	2	4215
12:32:33	38.25	38.30	38.25	-1.25	2	4213
12:32:21	38.25	38.30	38.25	-1.25	1	4211
12:31:54	38.30	38.35	38.25	-1.25	4	4210
12:31:54	38.30	38.35	38.30	-1.20	6	4206
12:31:37	38.30	38.35	38.35	-1.15	2	4200
12:30:42	38.30	38.35	38.30	-1.20	1	4198
12:30:29	38.30	38.35	38.30	-1.20	1	4197
12:30:21	38.30	38.35	38.30	-1.20	1	4196
12:30:00	38.25	38.35	38.35	-1.15	1	4195
12:29:48	38.25	38.30	38.30	-1.20	1	4194
12:29:28	38.25	38.30	38.30	-1.20	2	4193
12:28:27	38.25	38.30	38.30	-1.20	1	4191
12:26:50	38.25	38.30	38.30	-1.20	1	4190
12:26:16	38.25	38.30	38.25	-1.25	1	4189
12:26:11	38.25	38.30	38.25	-1.25	5	4188
12:25:40	38.25	38.35	38.25	-1.25	2	4183
12:25:33	38.30	38.35	38.30	-1.20	1	4181
12:25:17	38.30	38.35	38.30	-1.20	1	4180
12:24:43	38.30	38.35	38.30	-1.20	1	4179
12:24:30	38.30	38.35	38.30	-1.20	1	4178
12:24:01	38.30	38.35	38.30	-1.20	2	4177
12:23:28	38.25	38.30	38.30	-1.20	1	4175
12:23:20	38.25	38.30	38.30	-1.20	1	4174
12:22:19	38.25	38.30	38.30	-1.20	1	4173
12:21:50	38.25	38.30	38.30	-1.20	2	4172
12:21:46	38.25	38.30	38.30	-1.20	2	4170
12:21:23	38.25	38.30	38.30	-1.20	1	4168
12:20:09	38.30	38.35	38.30	-1.20	10	4167
12:20:07	38.30	38.35	38.30	-1.20	1	4157
12:20:06	38.30	38.35	38.30	-1.20	2	4156
12:19:39	38.30	38.35	38.30	-1.20	1	4154
12:19:17	38.25	38.30	38.30	-1.20	1	4153
12:18:57	38.25	38.30	38.25	-1.25	1	4152
12:18:02	38.25	38.30	38.25	-1.25	1	4151
12:18:01	38.25	38.30	38.25	-1.25	1	4150
12:17:53	38.25	38.30	38.30	-1.20	1	4149
12:17:52	38.25	38.30	38.25	-1.25	3	4148
12:17:04	38.25	38.30	38.30	-1.20	1	4145
12:16:45	38.25	38.30	38.30	-1.20	10	4144
12:15:32	38.25	38.30	38.30	-1.20	1	4134
12:14:54	38.25	38.30	38.30	-1.20	7	4133
12:14:50	38.25	38.30	38.30	-1.20	1	4126
12:14:45	38.25	38.30	38.25	-1.25	2	4125
12:14:24	38.25	38.30	38.30	-1.20	2	4123
12:11:34	38.25	38.30	38.30	-1.20	1	4121
12:11:31	38.25	38.30	38.25	-1.25	1	4120
12:09:22	38.20	38.25	38.25	-1.25	2	4119
12:07:42	38.20	38.30	38.20	-1.30	1	4117
12:07:31	38.20	38.30	38.20	-1.30	3	4116
12:07:28	38.20	38.30	38.20	-1.30	1	4113
12:07:13	38.20	38.30	38.20	-1.30	1	4112
12:07:13	38.25	38.30	38.20	-1.30	11	4111
12:07:13	38.25	38.30	38.25	-1.25	13	4100
12:06:35	38.25	38.30	38.30	-1.20	1	4087
12:06:20	38.25	38.30	38.30	-1.20	1	4086
12:05:20	38.30	38.35	38.30	-1.20	5	4085
12:05:20	38.30	38.35	38.30	-1.20	25	4080
12:04:39	38.30	38.35	38.30	-1.20	2	4055
12:02:34	38.35	38.40	38.35	-1.15	1	4053
12:02:33	38.35	38.40	38.35	-1.15	1	4052
12:01:46	38.35	38.40	38.35	-1.15	1	4051
12:01:43	38.35	38.40	38.35	-1.15	3	4050
12:01:31	38.35	38.40	38.35	-1.15	2	4047
12:01:13	38.35	38.40	38.35	-1.15	2	4045
12:01:03	38.35	38.40	38.35	-1.15	1	4043
12:00:21	38.35	38.40	38.35	-1.15	7	4042
11:59:28	38.35	38.40	38.35	-1.15	2	4035
11:59:28	38.35	38.40	38.35	-1.15	1	4033
11:58:34	38.35	38.40	38.40	-1.10	1	4032
11:57:46	38.35	38.45	38.45	-1.05	5	4031
11:56:09	38.35	38.40	38.45	-1.05	1	4026
11:56:09	38.35	38.40	38.40	-1.10	4	4025
11:55:25	38.35	38.40	38.40	-1.10	1	4021
11:50:59	38.40	38.45	38.40	-1.10	2	4020
11:50:51	38.40	38.45	38.40	-1.10	1	4018
11:49:24	38.35	38.40	38.40	-1.10	1	4017
11:49:21	38.35	38.40	38.40	-1.10	1	4016
11:49:12	38.35	38.40	38.40	-1.10	1	4015
11:49:08	38.35	38.40	38.40	-1.10	1	4014
11:48:53	38.35	38.40	38.40	-1.10	3	4013
11:48:45	38.35	38.40	38.40	-1.10	1	4010
11:48:38	38.35	38.40	38.40	-1.10	1	4009
11:46:50	38.35	38.40	38.35	-1.15	2	4008
11:46:44	38.35	38.40	38.35	-1.15	3	4006
11:46:44	38.35	38.40	38.35	-1.15	3	4003
11:46:40	38.35	38.40	38.35	-1.15	1	4000
11:46:34	38.35	38.40	38.35	-1.15	1	3999
11:46:25	38.35	38.40	38.35	-1.15	1	3998
11:45:59	38.35	38.40	38.35	-1.15	2	3997
11:45:59	38.45	38.50	38.40	-1.10	196	3995
11:45:59	38.45	38.50	38.45	-1.05	11	3799
11:45:41	38.40	38.45	38.45	-1.05	11	3788
11:45:14	38.40	38.45	38.45	-1.05	1	3777
11:44:52	38.40	38.45	38.45	-1.05	1	3776
11:44:52	38.35	38.40	38.40	-1.10	5	3775
11:44:45	38.40	38.45	38.40	-1.10	7	3770
11:44:32	38.40	38.45	38.40	-1.10	1	3763
11:43:55	38.40	38.45	38.40	-1.10	1	3762
11:43:20	38.40	38.45	38.45	-1.05	1	3761
11:40:51	38.40	38.45	38.45	-1.05	1	3760
11:40:03	38.40	38.45	38.45	-1.05	1	3759
11:39:52	38.40	38.45	38.45	-1.05	1	3758
11:39:38	38.40	38.45	38.45	-1.05	1	3757
11:37:03	38.40	38.45	38.45	-1.05	1	3756
11:37:00	38.40	38.45	38.45	-1.05	2	3755
11:36:38	38.40	38.45	38.45	-1.05	1	3753
11:36:30	38.40	38.45	38.45	-1.05	1	3752
11:35:45	38.40	38.45	38.45	-1.05	1	3751
11:31:41	38.40	38.45	38.40	-1.10	1	3750
11:31:20	38.40	38.50	38.40	-1.10	1	3749
11:31:20	38.45	38.50	38.45	-1.05	1	3748
11:30:51	38.40	38.50	38.50	-1.00	1	3747
11:30:15	38.40	38.50	38.50	-1.00	2	3746
11:30:01	38.40	38.50	38.50	-1.00	1	3744
11:29:50	38.40	38.50	38.50	-1.00	1	3743
11:28:04	38.35	38.50	38.50	-1.00	2	3742
11:28:01	38.35	38.50	38.50	-1.00	1	3740
11:27:34	38.30	38.40	38.45	-1.05	2	3739
11:27:34	38.30	38.40	38.40	-1.10	1	3737
11:27:00	38.30	38.35	38.35	-1.15	1	3736
11:26:55	38.30	38.35	38.35	-1.15	3	3735
11:26:28	38.30	38.35	38.35	-1.15	1	3732
11:26:15	38.30	38.35	38.35	-1.15	1	3731
11:25:19	38.35	38.45	38.35	-1.15	4	3730
11:24:36	38.40	38.50	38.40	-1.10	2	3726
11:23:40	38.40	38.50	38.40	-1.10	1	3724
11:22:43	38.40	38.50	38.50	-1.00	1	3723
11:22:33	38.45	38.50	38.45	-1.05	1	3722
11:22:08	38.40	38.50	38.50	-1.00	1	3721
11:22:01	38.40	38.50	38.40	-1.10	1	3720
11:21:50	38.40	38.45	38.45	-1.05	1	3719
11:21:04	38.40	38.45	38.45	-1.05	10	3718
11:19:19	38.40	38.45	38.40	-1.10	1	3708
11:18:52	38.35	38.40	38.40	-1.10	1	3707
11:17:20	38.40	38.45	38.40	-1.10	4	3706
11:17:19	38.35	38.40	38.40	-1.10	1	3702
11:16:18	38.40	38.45	38.40	-1.10	1	3701
11:14:34	38.35	38.45	38.45	-1.05	2	3700
11:13:59	38.35	38.45	38.45	-1.05	1	3698
11:12:45	38.35	38.45	38.45	-1.05	5	3697
11:12:13	38.40	38.50	38.40	-1.10	1	3692
11:11:44	38.50	38.55	38.50	-1.00	2	3691
11:11:44	38.35	38.50	38.50	-1.00	1	3689
11:11:38	38.35	38.50	38.50	-1.00	3	3688
11:11:32	38.35	38.45	38.45	-1.05	3	3685
11:11:28	38.40	38.45	38.40	-1.10	1	3682
11:09:58	38.45	38.50	38.45	-1.05	2	3681
11:09:38	38.45	38.50	38.50	-1.00	2	3679
11:09:19	38.40	38.50	38.50	-1.00	1	3677
11:09:13	38.40	38.50	38.50	-1.00	1	3676
11:09:10	38.40	38.50	38.50	-1.00	5	3675
11:09:07	38.40	38.50	38.50	-1.00	1	3670
11:09:06	38.45	38.50	38.45	-1.05	5	3669
11:09:02	38.40	38.50	38.50	-1.00	3	3664
11:09:00	38.40	38.45	38.45	-1.05	1	3661
11:08:35	38.40	38.45	38.45	-1.05	1	3660
11:08:02	38.30	38.45	38.45	-1.05	5	3659
11:07:47	38.30	38.40	38.40	-1.10	5	3654
11:07:31	38.30	38.40	38.30	-1.20	2	3649
11:07:00	38.40	38.45	38.40	-1.10	1	3647
11:06:58	38.30	38.40	38.40	-1.10	1	3646
11:06:54	38.30	38.40	38.40	-1.10	1	3645
11:06:31	38.30	38.40	38.40	-1.10	5	3644
11:05:32	38.30	38.35	38.35	-1.15	1	3639
11:05:12	38.30	38.35	38.35	-1.15	3	3638
11:05:06	38.25	38.35	38.35	-1.15	1	3635
11:04:09	38.25	38.30	38.35	-1.15	2	3634
11:04:09	38.25	38.30	38.30	-1.20	1	3632
11:04:07	38.25	38.30	38.30	-1.20	1	3631
11:04:04	38.25	38.30	38.30	-1.20	1	3630
11:04:02	38.25	38.30	38.30	-1.20	1	3629
11:03:37	38.25	38.30	38.30	-1.20	1	3628
11:03:35	38.25	38.30	38.30	-1.20	1	3627
11:02:56	38.25	38.30	38.30	-1.20	1	3626
11:01:39	38.25	38.30	38.30	-1.20	1	3625
11:01:10	38.25	38.30	38.30	-1.20	1	3624
11:01:02	38.25	38.30	38.25	-1.25	1	3623
11:00:06	38.25	38.30	38.25	-1.25	1	3622
10:59:40	38.25	38.30	38.30	-1.20	1	3621
10:58:37	38.25	38.30	38.25	-1.25	2	3620
10:57:17	38.20	38.25	38.25	-1.25	1	3618
10:57:06	38.20	38.25	38.25	-1.25	2	3617
10:56:38	38.20	38.25	38.25	-1.25	1	3615
10:54:24	38.20	38.25	38.20	-1.30	2	3614
10:54:24	38.20	38.25	38.25	-1.25	1	3612
10:53:50	38.20	38.25	38.20	-1.30	1	3611
10:53:39	38.20	38.25	38.20	-1.30	1	3610
10:50:50	38.20	38.30	38.20	-1.30	1	3609
10:49:06	38.20	38.25	38.20	-1.30	1	3608
10:49:05	38.20	38.30	38.15	-1.35	9	3607
10:49:05	38.20	38.30	38.20	-1.30	6	3598
10:48:45	38.20	38.25	38.20	-1.30	1	3592
10:48:29	38.20	38.30	38.20	-1.30	2	3591
10:48:22	38.25	38.30	38.25	-1.25	1	3589
10:46:13	38.20	38.25	38.25	-1.25	1	3588
10:45:50	38.25	38.30	38.25	-1.25	1	3587
10:45:13	38.25	38.30	38.25	-1.25	1	3586
10:44:56	38.25	38.30	38.30	-1.20	1	3585
10:44:41	38.25	38.30	38.30	-1.20	1	3584
10:42:47	38.25	38.35	38.35	-1.15	1	3583
10:42:24	38.35	38.40	38.35	-1.15	4	3582
10:41:28	38.35	38.40	38.35	-1.15	1	3578
10:41:17	38.30	38.35	38.35	-1.15	3	3577
10:41:08	38.30	38.35	38.35	-1.15	5	3574
10:40:14	38.25	38.30	38.30	-1.20	1	3569
10:40:02	38.15	38.25	38.25	-1.25	3	3568
10:39:57	38.15	38.20	38.20	-1.30	3	3565
10:39:57	38.15	38.20	38.20	-1.30	5	3562
10:39:28	38.15	38.20	38.20	-1.30	1	3557
10:39:16	38.15	38.20	38.20	-1.30	1	3556
10:38:51	38.15	38.20	38.20	-1.30	1	3555
10:38:29	38.15	38.20	38.20	-1.30	1	3554
10:38:06	38.15	38.20	38.15	-1.35	2	3553
10:37:48	38.15	38.20	38.15	-1.35	1	3551
10:37:36	38.15	38.20	38.15	-1.35	1	3550
10:37:26	38.15	38.20	38.15	-1.35	4	3549
10:37:15	38.15	38.20	38.15	-1.35	4	3545
10:37:04	38.15	38.20	38.15	-1.35	5	3541
10:37:03	38.15	38.20	38.15	-1.35	7	3536
10:36:52	38.15	38.20	38.20	-1.30	1	3529
10:36:41	38.15	38.20	38.15	-1.35	2	3528
10:36:30	38.15	38.20	38.15	-1.35	1	3526
10:35:34	38.20	38.25	38.20	-1.30	10	3525
10:35:08	38.20	38.25	38.20	-1.30	1	3515
10:35:08	38.20	38.25	38.20	-1.30	1	3514
10:35:08	38.20	38.25	38.20	-1.30	10	3513
10:34:33	38.20	38.30	38.20	-1.30	10	3503
10:34:13	38.25	38.35	38.20	-1.30	4	3493
10:34:13	38.25	38.35	38.25	-1.25	12	3489
10:33:45	38.30	38.35	38.30	-1.20	1	3477
10:33:25	38.30	38.35	38.30	-1.20	1	3476
10:33:25	38.30	38.35	38.30	-1.20	1	3475
10:32:57	38.30	38.35	38.30	-1.20	1	3474
10:32:13	38.30	38.35	38.30	-1.20	1	3473
10:31:56	38.25	38.30	38.30	-1.20	2	3472
10:31:19	38.25	38.30	38.30	-1.20	1	3470
10:31:19	38.30	38.35	38.30	-1.20	1	3469
10:31:11	38.30	38.35	38.35	-1.15	1	3468
10:30:58	38.30	38.35	38.35	-1.15	1	3467
10:29:49	38.25	38.30	38.30	-1.20	1	3466
10:29:43	38.25	38.30	38.30	-1.20	1	3465
10:28:56	38.20	38.30	38.30	-1.20	3	3464
10:28:54	38.25	38.30	38.25	-1.25	4	3461
10:28:43	38.30	38.35	38.30	-1.20	1	3457
10:28:42	38.25	38.30	38.30	-1.20	1	3456
10:28:35	38.25	38.30	38.30	-1.20	1	3455
10:28:34	38.25	38.30	38.30	-1.20	1	3454
10:28:28	38.25	38.35	38.35	-1.15	1	3453
10:28:04	38.20	38.30	38.30	-1.20	5	3452
10:28:00	38.20	38.30	38.30	-1.20	5	3447
10:27:57	38.20	38.30	38.30	-1.20	1	3442
10:27:52	38.20	38.30	38.30	-1.20	3	3441
10:27:35	38.20	38.25	38.25	-1.25	2	3438
10:27:19	38.20	38.25	38.25	-1.25	1	3436
10:27:04	38.20	38.25	38.25	-1.25	6	3435
10:26:56	38.20	38.25	38.20	-1.30	1	3429
10:26:35	38.20	38.25	38.20	-1.30	1	3428
10:26:13	38.15	38.20	38.20	-1.30	1	3427
10:26:03	38.15	38.20	38.20	-1.30	1	3426
10:25:43	38.20	38.25	38.20	-1.30	1	3425
10:25:40	38.15	38.20	38.20	-1.30	13	3424
10:25:33	38.15	38.20	38.15	-1.35	1	3411
10:25:11	38.15	38.20	38.15	-1.35	1	3410
10:25:07	38.15	38.20	38.15	-1.35	10	3409
10:25:03	38.15	38.20	38.15	-1.35	1	3399
10:24:30	38.15	38.20	38.15	-1.35	1	3398
10:24:23	38.15	38.20	38.15	-1.35	1	3397
10:24:16	38.15	38.20	38.15	-1.35	2	3396
10:24:15	38.10	38.15	38.15	-1.35	1	3394
10:24:07	38.15	38.20	38.15	-1.35	1	3393
10:24:06	38.10	38.15	38.15	-1.35	3	3392
10:24:04	38.10	38.15	38.15	-1.35	5	3389
10:23:57	38.15	38.20	38.15	-1.35	1	3384
10:23:57	38.15	38.20	38.15	-1.35	1	3383
10:23:44	38.15	38.20	38.15	-1.35	1	3382
10:23:35	38.20	38.35	38.15	-1.35	3	3381
10:23:35	38.20	38.35	38.20	-1.30	4	3378
10:23:23	38.25	38.35	38.20	-1.30	1	3374
10:23:23	38.25	38.35	38.25	-1.25	2	3373
10:23:10	38.20	38.25	38.25	-1.25	1	3371
10:23:01	38.20	38.25	38.25	-1.25	2	3370
10:22:45	38.25	38.35	38.25	-1.25	3	3368
10:22:40	38.25	38.35	38.25	-1.25	1	3365
10:22:29	38.25	38.35	38.25	-1.25	1	3364
10:21:56	38.20	38.35	38.35	-1.15	2	3363
10:21:56	38.15	38.20	38.20	-1.30	5	3361
10:21:56	38.30	38.35	38.20	-1.30	10	3356
10:21:56	38.30	38.35	38.25	-1.25	9	3346
10:21:56	38.30	38.35	38.30	-1.20	6	3337
10:21:54	38.30	38.35	38.35	-1.15	1	3331
10:21:20	38.30	38.35	38.30	-1.20	1	3330
10:21:03	38.30	38.35	38.30	-1.20	1	3329
10:20:45	38.25	38.30	38.30	-1.20	1	3328
10:20:40	38.25	38.30	38.30	-1.20	2	3327
10:20:23	38.25	38.30	38.30	-1.20	1	3325
10:20:20	38.30	38.35	38.30	-1.20	1	3324
10:20:19	38.25	38.30	38.30	-1.20	1	3323
10:20:15	38.25	38.30	38.30	-1.20	1	3322
10:20:06	38.25	38.30	38.30	-1.20	1	3321
10:20:00	38.30	38.35	38.30	-1.20	2	3320
10:20:00	38.30	38.35	38.30	-1.20	3	3318
10:19:47	38.30	38.35	38.30	-1.20	5	3315
10:19:46	38.30	38.35	38.35	-1.15	2	3310
10:19:44	38.35	38.40	38.35	-1.15	5	3308
10:19:42	38.35	38.40	38.40	-1.10	1	3303
10:19:34	38.35	38.40	38.40	-1.10	10	3302
10:19:34	38.50	38.55	38.40	-1.10	10	3292
10:19:34	38.50	38.55	38.45	-1.05	21	3282
10:19:34	38.50	38.55	38.50	-1.00	5	3261
10:18:39	38.50	38.55	38.50	-1.00	2	3256
10:18:37	38.50	38.55	38.55	-0.95	1	3254
10:18:36	38.50	38.55	38.55	-0.95	2	3253
10:18:26	38.50	38.55	38.50	-1.00	2	3251
10:17:19	38.45	38.55	38.45	-1.05	3	3249
10:16:57	38.45	38.55	38.45	-1.05	1	3246
10:16:41	38.45	38.55	38.45	-1.05	1	3245
10:15:49	38.40	38.45	38.45	-1.05	1	3244
10:15:44	38.40	38.45	38.40	-1.10	1	3243
10:15:15	38.40	38.50	38.40	-1.10	1	3242
10:15:11	38.35	38.40	38.40	-1.10	1	3241
10:15:11	38.35	38.40	38.40	-1.10	6	3240
10:15:09	38.35	38.40	38.40	-1.10	3	3234
10:15:05	38.35	38.40	38.40	-1.10	1	3231
10:15:03	38.35	38.40	38.40	-1.10	1	3230
10:14:56	38.35	38.40	38.40	-1.10	2	3229
10:14:54	38.35	38.40	38.40	-1.10	1	3227
10:14:51	38.35	38.40	38.40	-1.10	5	3226
10:14:37	38.35	38.40	38.40	-1.10	1	3221
10:14:36	38.35	38.40	38.40	-1.10	1	3220
10:14:29	38.35	38.40	38.40	-1.10	1	3219
10:14:23	38.35	38.40	38.35	-1.15	2	3218
10:14:17	38.35	38.40	38.40	-1.10	1	3216
10:13:42	38.30	38.35	38.35	-1.15	4	3215
10:13:41	38.30	38.35	38.35	-1.15	2	3211
10:13:33	38.30	38.35	38.35	-1.15	1	3209
10:13:21	38.30	38.35	38.35	-1.15	1	3208
10:13:07	38.30	38.35	38.35	-1.15	1	3207
10:13:06	38.30	38.35	38.35	-1.15	1	3206
10:12:57	38.20	38.30	38.30	-1.20	2	3205
10:12:49	38.25	38.30	38.25	-1.25	1	3203
10:12:40	38.20	38.25	38.30	-1.20	6	3202
10:12:40	38.20	38.25	38.25	-1.25	2	3196
10:12:39	38.20	38.25	38.20	-1.30	1	3194
10:12:39	38.20	38.25	38.20	-1.30	1	3193
10:12:39	38.20	38.25	38.20	-1.30	4	3192
10:12:39	38.25	38.30	38.25	-1.25	4	3188
10:12:39	38.35	38.40	38.30	-1.20	51	3184
10:12:39	38.35	38.40	38.35	-1.15	45	3133
10:12:39	38.35	38.40	38.40	-1.10	1	3088
10:12:03	38.35	38.40	38.40	-1.10	1	3087
10:11:53	38.35	38.40	38.40	-1.10	2	3086
10:11:17	38.35	38.40	38.40	-1.10	1	3084
10:10:44	38.35	38.40	38.35	-1.15	1	3083
10:10:27	38.35	38.40	38.40	-1.10	1	3082
10:10:19	38.30	38.35	38.35	-1.15	1	3081
10:10:12	38.30	38.35	38.35	-1.15	1	3080
10:10:07	38.30	38.40	38.30	-1.20	3	3079
10:10:00	38.30	38.40	38.30	-1.20	2	3076
10:09:44	38.30	38.35	38.40	-1.10	1	3074
10:09:44	38.30	38.35	38.35	-1.15	1	3073
10:09:37	38.30	38.35	38.30	-1.20	1	3072
10:09:36	38.30	38.35	38.30	-1.20	2	3071
10:09:11	38.35	38.40	38.35	-1.15	2	3069
10:09:11	38.35	38.40	38.35	-1.15	15	3067
10:09:01	38.35	38.40	38.35	-1.15	2	3052
10:08:58	38.35	38.40	38.40	-1.10	1	3050
10:08:39	38.35	38.40	38.40	-1.10	1	3049
10:08:17	38.35	38.40	38.35	-1.15	1	3048
10:08:08	38.35	38.40	38.40	-1.10	2	3047
10:07:56	38.35	38.40	38.40	-1.10	2	3045
10:07:40	38.45	38.50	38.40	-1.10	21	3043
10:07:40	38.45	38.50	38.45	-1.05	7	3022
10:07:27	38.45	38.55	38.45	-1.05	1	3015
10:07:23	38.50	38.55	38.50	-1.00	1	3014
10:07:10	38.45	38.55	38.45	-1.05	1	3013
10:07:09	38.45	38.50	38.50	-1.00	1	3012
10:06:55	38.40	38.45	38.50	-1.00	48	3011
10:06:55	38.40	38.45	38.45	-1.05	2	2963
10:06:51	38.40	38.45	38.40	-1.10	2	2961
10:06:51	38.40	38.45	38.40	-1.10	2	2959
10:06:35	38.40	38.50	38.40	-1.10	20	2957
10:06:12	38.40	38.50	38.40	-1.10	1	2937
10:05:53	38.35	38.40	38.40	-1.10	1	2936
10:05:38	38.35	38.40	38.35	-1.15	2	2935
10:05:32	38.35	38.40	38.35	-1.15	1	2933
10:05:28	38.35	38.40	38.35	-1.15	1	2932
10:05:17	38.30	38.40	38.30	-1.20	1	2931
10:05:15	38.25	38.30	38.30	-1.20	1	2930
10:05:04	38.30	38.40	38.30	-1.20	5	2929
10:04:55	38.30	38.40	38.30	-1.20	5	2924
10:04:52	38.30	38.40	38.30	-1.20	2	2919
10:04:48	38.30	38.35	38.35	-1.15	1	2917
10:04:48	38.30	38.35	38.35	-1.15	4	2916
10:04:48	38.30	38.35	38.35	-1.15	3	2912
10:04:42	38.30	38.35	38.30	-1.20	1	2909
10:04:42	38.30	38.35	38.30	-1.20	2	2908
10:04:31	38.30	38.35	38.30	-1.20	1	2906
10:04:31	38.30	38.35	38.30	-1.20	1	2905
10:04:31	38.30	38.35	38.30	-1.20	1	2904
10:04:31	38.30	38.35	38.30	-1.20	1	2903
10:04:31	38.30	38.35	38.30	-1.20	1	2902
10:04:31	38.30	38.35	38.30	-1.20	1	2901
10:04:31	38.35	38.40	38.35	-1.15	3	2900
10:04:31	38.50	38.55	38.40	-1.10	41	2897
10:04:31	38.50	38.55	38.45	-1.05	11	2856
10:04:31	38.50	38.55	38.50	-1.00	25	2845
10:04:25	38.50	38.55	38.50	-1.00	5	2820
10:04:17	38.55	38.60	38.55	-0.95	1	2815
10:04:06	38.50	38.60	38.50	-1.00	12	2814
10:04:03	38.50	38.55	38.55	-0.95	2	2802
10:04:03	38.50	38.55	38.55	-0.95	1	2800
10:04:02	38.50	38.55	38.50	-1.00	18	2799
10:04:00	38.50	38.55	38.50	-1.00	1	2781
10:03:57	38.50	38.55	38.50	-1.00	1	2780
10:03:57	38.50	38.55	38.55	-0.95	1	2779
10:03:57	38.50	38.55	38.50	-1.00	1	2778
10:03:52	38.50	38.55	38.55	-0.95	1	2777
10:03:42	38.50	38.55	38.55	-0.95	1	2776
10:03:39	38.55	38.60	38.55	-0.95	6	2775
10:03:35	38.55	38.60	38.55	-0.95	1	2769
10:03:32	38.55	38.60	38.55	-0.95	1	2768
10:03:29	38.55	38.60	38.55	-0.95	1	2767
10:03:26	38.55	38.60	38.55	-0.95	1	2766
10:03:18	38.55	38.60	38.55	-0.95	1	2765
10:03:17	38.50	38.55	38.55	-0.95	1	2764
10:03:13	38.55	38.60	38.55	-0.95	1	2763
10:03:08	38.55	38.60	38.55	-0.95	1	2762
10:03:07	38.55	38.60	38.55	-0.95	1	2761
10:03:06	38.55	38.65	38.55	-0.95	1	2760
10:03:06	38.55	38.65	38.55	-0.95	1	2759
10:03:06	38.55	38.65	38.55	-0.95	1	2758
10:03:06	38.55	38.65	38.55	-0.95	1	2757
10:03:06	38.60	38.65	38.55	-0.95	1	2756
10:03:06	38.60	38.65	38.60	-0.90	1	2755
10:02:59	38.60	38.65	38.60	-0.90	2	2754
10:02:59	38.60	38.65	38.60	-0.90	1	2752
10:02:59	38.60	38.65	38.60	-0.90	1	2751
10:02:59	38.60	38.65	38.60	-0.90	1	2750
10:02:59	38.60	38.65	38.60	-0.90	2	2749
10:02:59	38.65	38.70	38.65	-0.85	5	2747
10:02:59	38.65	38.70	38.65	-0.85	2	2742
10:02:59	38.65	38.70	38.65	-0.85	2	2740
10:02:58	38.70	38.75	38.70	-0.80	7	2738
10:02:58	38.70	38.75	38.70	-0.80	2	2731
10:02:58	38.70	38.75	38.70	-0.80	2	2729
10:02:58	38.70	38.75	38.70	-0.80	2	2727
10:02:58	38.70	38.75	38.70	-0.80	2	2725
10:02:58	38.70	38.75	38.70	-0.80	1	2723
10:02:58	38.70	38.75	38.70	-0.80	4	2722
10:02:58	38.70	38.75	38.70	-0.80	1	2718
10:02:58	38.70	38.75	38.70	-0.80	1	2717
10:02:58	38.70	38.75	38.70	-0.80	6	2716
10:02:56	38.75	38.80	38.75	-0.75	25	2710
10:02:54	38.75	38.80	38.75	-0.75	1	2685
10:02:42	38.75	38.80	38.75	-0.75	1	2684
10:02:26	38.80	38.85	38.80	-0.70	2	2683
10:02:26	38.80	38.85	38.80	-0.70	1	2681
10:01:54	38.80	38.85	38.80	-0.70	1	2680
10:01:48	38.80	38.85	38.85	-0.65	1	2679
10:01:19	38.80	38.85	38.85	-0.65	2	2678
09:59:22	38.80	38.90	38.90	-0.60	1	2676
09:59:07	38.80	38.90	38.90	-0.60	1	2675
09:59:05	38.80	38.90	38.80	-0.70	1	2674
09:59:05	38.80	38.95	38.80	-0.70	48	2673
09:58:55	38.85	38.95	38.85	-0.65	4	2625
09:58:42	38.80	38.90	38.90	-0.60	1	2621
09:58:30	38.85	38.90	38.85	-0.65	1	2620
09:58:19	38.85	38.90	38.85	-0.65	1	2619
09:58:11	38.85	38.90	38.85	-0.65	2	2618
09:56:48	38.85	38.90	38.85	-0.65	1	2616
09:56:00	38.85	38.90	38.85	-0.65	1	2615
09:54:40	38.85	38.90	38.85	-0.65	1	2614
09:54:40	38.85	38.90	38.85	-0.65	2	2613
09:54:38	38.85	38.90	38.85	-0.65	2	2611
09:54:28	38.85	38.90	38.85	-0.65	2	2609
09:54:23	38.85	38.90	38.85	-0.65	1	2607
09:54:01	38.85	38.90	38.85	-0.65	2	2606
09:53:56	38.85	38.90	38.85	-0.65	3	2604
09:52:52	38.85	38.90	38.85	-0.65	1	2601
09:52:52	38.85	38.90	38.85	-0.65	1	2600
09:52:47	38.85	38.90	38.85	-0.65	1	2599
09:52:11	38.85	38.90	38.85	-0.65	2	2598
09:52:11	38.85	38.90	38.85	-0.65	5	2596
09:51:22	38.95	39.00	38.90	-0.60	28	2591
09:51:22	38.95	39.00	38.95	-0.55	2	2563
09:51:17	38.90	38.95	38.95	-0.55	1	2561
09:50:52	38.90	38.95	38.95	-0.55	1	2560
09:49:48	38.90	38.95	38.90	-0.60	1	2559
09:48:45	38.90	39.00	38.90	-0.60	7	2558
09:48:21	38.90	39.00	39.00	-0.50	1	2551
09:47:33	38.85	39.00	39.00	-0.50	1	2550
09:47:31	38.90	39.00	38.90	-0.60	1	2549
09:47:08	38.85	39.00	39.00	-0.50	1	2548
09:47:03	38.95	39.00	38.90	-0.60	4	2547
09:47:03	38.95	39.00	38.95	-0.55	2	2543
09:46:44	38.95	39.00	38.95	-0.55	5	2541
09:46:05	38.90	39.00	39.00	-0.50	2	2536
09:45:58	38.85	38.95	39.00	-0.50	49	2534
09:45:58	38.85	38.95	38.95	-0.55	2	2485
09:45:47	38.90	38.95	38.90	-0.60	5	2483
09:45:47	38.90	38.95	38.90	-0.60	5	2478
09:44:37	38.90	38.95	38.90	-0.60	1	2473
09:43:37	38.90	39.00	38.90	-0.60	3	2472
09:43:32	38.95	39.00	38.95	-0.55	1	2469
09:43:31	38.90	38.95	38.95	-0.55	1	2468
09:43:25	38.90	38.95	38.95	-0.55	1	2467
09:43:20	38.90	38.95	38.95	-0.55	1	2466
09:42:31	38.85	38.90	38.95	-0.55	47	2465
09:42:31	38.85	38.90	38.90	-0.60	2	2418
09:42:05	38.85	38.90	38.85	-0.65	1	2416
09:41:40	38.90	39.00	38.90	-0.60	5	2415
09:41:40	38.90	39.00	38.90	-0.60	5	2410
09:41:24	38.90	39.00	38.90	-0.60	1	2405
09:41:21	38.85	38.95	38.85	-0.65	2	2404
09:40:53	38.85	38.95	38.85	-0.65	1	2402
09:40:46	38.85	39.00	38.85	-0.65	5	2401
09:40:46	38.90	39.05	38.90	-0.60	24	2396
09:40:44	39.00	39.05	39.00	-0.50	1	2372
09:40:33	38.95	39.05	38.95	-0.55	3	2371
09:40:27	39.00	39.10	38.95	-0.55	1	2368
09:40:27	39.00	39.10	39.00	-0.50	10	2367
09:40:16	39.00	39.10	39.00	-0.50	3	2357
09:40:16	39.00	39.10	39.00	-0.50	4	2354
09:40:08	39.00	39.10	39.00	-0.50	2	2350
09:40:08	39.05	39.10	39.05	-0.45	1	2348
09:39:55	39.00	39.05	39.10	-0.40	19	2347
09:39:55	39.00	39.05	39.05	-0.45	8	2328
09:39:42	39.00	39.05	39.05	-0.45	2	2320
09:39:42	38.95	39.00	39.05	-0.45	41	2318
09:39:42	38.95	39.00	39.00	-0.50	8	2277
09:39:06	38.90	38.95	38.95	-0.55	1	2269
09:38:43	38.95	39.00	38.95	-0.55	1	2268
09:38:43	38.90	38.95	38.95	-0.55	1	2267
09:38:36	38.90	38.95	38.90	-0.60	1	2266
09:38:18	38.95	39.00	38.95	-0.55	1	2265
09:37:26	38.90	38.95	38.95	-0.55	1	2264
09:37:21	38.90	38.95	38.95	-0.55	1	2263
09:36:57	38.90	38.95	38.90	-0.60	1	2262
09:36:12	38.90	38.95	38.95	-0.55	1	2261
09:34:58	38.90	38.95	38.90	-0.60	1	2260
09:34:57	38.90	38.95	38.90	-0.60	1	2259
09:34:44	38.90	38.95	38.90	-0.60	1	2258
09:33:44	38.95	39.00	38.95	-0.55	1	2257
09:33:35	38.85	38.95	38.95	-0.55	3	2256
09:33:21	38.90	38.95	38.90	-0.60	6	2253
09:33:00	38.95	39.00	38.95	-0.55	4	2247
09:32:19	38.95	39.00	38.95	-0.55	1	2243
09:32:02	38.90	38.95	38.95	-0.55	1	2242
09:31:54	38.90	38.95	38.90	-0.60	1	2241
09:31:41	38.90	38.95	38.90	-0.60	1	2240
09:30:43	38.90	39.05	38.85	-0.65	4	2239
09:30:43	38.90	39.05	38.90	-0.60	4	2235
09:30:43	39.00	39.05	39.00	-0.50	1	2231
09:30:43	38.90	39.00	39.00	-0.50	3	2230
09:30:40	39.00	39.05	39.00	-0.50	17	2227
09:30:40	38.90	39.00	39.00	-0.50	3	2210
09:30:17	38.90	39.00	39.00	-0.50	1	2207
09:30:05	38.90	39.00	39.00	-0.50	1	2206
09:30:02	38.95	39.00	38.95	-0.55	1	2205
09:29:15	38.90	39.00	38.90	-0.60	3	2204
09:29:15	38.90	39.00	38.90	-0.60	1	2201
09:29:12	38.90	39.05	38.90	-0.60	1	2200
09:29:11	38.90	39.05	38.90	-0.60	1	2199
09:29:10	38.90	39.05	38.90	-0.60	3	2198
09:28:51	38.90	39.05	38.85	-0.65	2	2195
09:28:51	38.90	39.05	38.90	-0.60	1	2193
09:28:30	38.95	39.05	38.95	-0.55	1	2192
09:28:24	39.00	39.05	39.00	-0.50	2	2191
09:28:06	39.00	39.10	39.00	-0.50	2	2189
09:28:06	38.85	39.00	39.00	-0.50	13	2187
09:28:05	38.90	39.00	38.90	-0.60	2	2174
09:27:59	38.90	39.00	38.90	-0.60	2	2172
09:27:59	38.90	39.00	38.90	-0.60	2	2170
09:27:55	38.90	39.05	39.10	-0.40	32	2168
09:27:55	38.90	39.05	39.05	-0.45	4	2136
09:27:47	38.85	38.90	38.90	-0.60	2	2132
09:27:41	38.85	38.90	38.90	-0.60	2	2130
09:27:41	38.85	38.90	38.90	-0.60	3	2128
09:27:41	38.85	38.90	38.90	-0.60	1	2125
09:27:41	39.05	39.20	38.90	-0.60	21	2124
09:27:41	39.05	39.20	38.95	-0.55	11	2103
09:27:41	39.05	39.20	39.00	-0.50	7	2092
09:27:41	39.05	39.20	39.05	-0.45	2	2085
09:27:21	39.05	39.20	39.20	-0.30	1	2083
09:27:02	39.00	39.15	39.20	-0.30	68	2082
09:27:02	39.00	39.15	39.15	-0.35	4	2014
09:26:48	39.10	39.25	39.00	-0.50	22	2010
09:26:48	39.10	39.25	39.05	-0.45	3	1988
09:26:48	39.10	39.25	39.10	-0.40	2	1985
09:26:23	39.05	39.30	39.30	-0.20	1	1983
09:26:23	39.00	39.20	39.30	-0.20	59	1982
09:26:23	39.00	39.20	39.25	-0.25	3	1923
09:26:23	39.00	39.20	39.20	-0.30	10	1920
09:26:11	39.00	39.05	39.00	-0.50	4	1910
09:26:11	39.05	39.20	39.00	-0.50	26	1906
09:26:11	39.05	39.20	39.05	-0.45	1	1880
09:25:59	39.00	39.15	39.00	-0.50	1	1879
09:25:58	38.95	39.00	38.95	-0.55	1	1878
09:25:58	38.95	39.00	39.00	-0.50	1	1877
09:25:58	38.95	39.00	39.00	-0.50	1	1876
09:25:58	38.95	39.00	39.00	-0.50	2	1875
09:25:58	39.05	39.25	39.00	-0.50	4	1873
09:25:58	39.05	39.25	39.05	-0.45	2	1869
09:25:57	39.10	39.30	39.10	-0.40	2	1867
09:25:57	39.10	39.35	39.10	-0.40	1	1865
09:25:41	39.05	39.25	39.25	-0.25	1	1864
09:25:41	39.00	39.15	39.30	-0.20	64	1863
09:25:41	39.00	39.15	39.25	-0.25	1	1799
09:25:41	39.00	39.15	39.20	-0.30	4	1798
09:25:41	39.00	39.15	39.15	-0.35	3	1794
09:25:28	39.05	39.20	39.00	-0.50	9	1791
09:25:28	39.05	39.20	39.05	-0.45	2	1782
09:25:22	39.10	39.15	39.15	-0.35	1	1780
09:25:22	39.10	39.15	39.15	-0.35	1	1779
09:25:22	39.15	39.20	39.15	-0.35	1	1778
09:25:16	39.10	39.20	39.20	-0.30	3	1777
09:25:16	39.15	39.20	39.20	-0.30	5	1774
09:25:16	39.10	39.20	39.20	-0.30	3	1769
09:25:14	39.00	39.10	39.15	-0.35	70	1766
09:25:14	39.00	39.10	39.10	-0.40	2	1696
09:25:09	39.10	39.15	39.10	-0.40	1	1694
09:25:00	39.00	39.10	39.10	-0.40	1	1693
09:24:58	39.00	39.10	39.10	-0.40	1	1692
09:24:54	39.00	39.10	39.10	-0.40	1	1691
09:24:53	39.00	39.10	39.10	-0.40	2	1690
09:24:45	39.00	39.10	39.10	-0.40	2	1688
09:24:37	38.95	39.10	39.10	-0.40	1	1686
09:24:28	38.95	39.05	39.10	-0.40	3	1685
09:24:28	38.95	39.05	39.05	-0.45	2	1682
09:24:13	38.95	39.05	38.95	-0.55	1	1680
09:23:59	38.90	39.10	38.90	-0.60	1	1679
09:23:59	38.85	38.95	39.00	-0.50	2	1678
09:23:59	38.85	38.95	38.95	-0.55	2	1676
09:23:56	38.90	38.95	38.90	-0.60	1	1674
09:23:32	38.85	38.95	38.85	-0.65	1	1673
09:23:29	38.85	38.95	38.80	-0.70	2	1672
09:23:29	38.85	38.95	38.85	-0.65	1	1670
09:23:27	38.90	38.95	38.90	-0.60	1	1669
09:23:21	38.80	38.90	38.90	-0.60	1	1668
09:23:18	38.80	38.85	38.85	-0.65	2	1667
09:23:14	38.80	38.85	38.85	-0.65	1	1665
09:23:14	38.80	38.85	38.80	-0.70	2	1664
09:23:10	38.80	38.85	38.85	-0.65	1	1662
09:23:02	38.85	38.90	38.85	-0.65	2	1661
09:22:58	38.85	38.90	38.85	-0.65	6	1659
09:22:47	38.85	38.90	38.85	-0.65	1	1653
09:22:47	38.85	38.90	38.85	-0.65	1	1652
09:22:40	38.85	38.95	38.85	-0.65	1	1651
09:22:34	38.85	38.95	38.85	-0.65	12	1650
09:22:32	38.85	38.90	38.90	-0.60	1	1638
09:22:14	38.85	38.90	38.90	-0.60	2	1637
09:22:06	38.90	38.95	38.90	-0.60	2	1635
09:22:03	38.90	38.95	38.90	-0.60	3	1633
09:21:56	38.90	38.95	38.90	-0.60	1	1630
09:21:47	38.90	38.95	38.90	-0.60	2	1629
09:21:47	38.90	38.95	38.90	-0.60	4	1627
09:21:25	38.90	38.95	38.90	-0.60	2	1623
09:21:08	38.90	38.95	38.90	-0.60	1	1621
09:20:57	38.85	38.90	38.90	-0.60	2	1620
09:20:56	38.85	38.90	38.85	-0.65	2	1618
09:20:54	38.85	38.90	38.90	-0.60	5	1616
09:20:46	38.85	38.90	38.90	-0.60	3	1611
09:20:41	38.85	38.90	38.90	-0.60	1	1608
09:20:32	38.85	38.90	38.90	-0.60	1	1607
09:20:31	38.90	38.95	38.90	-0.60	19	1606
09:20:31	38.90	38.95	38.90	-0.60	11	1587
09:20:08	38.95	39.00	38.95	-0.55	2	1576
09:19:52	38.95	39.00	38.95	-0.55	1	1574
09:19:45	38.90	39.00	38.90	-0.60	1	1573
09:19:28	38.95	39.05	38.95	-0.55	10	1572
09:19:28	39.00	39.05	39.00	-0.50	1	1562
09:19:19	39.00	39.10	39.00	-0.50	1	1561
09:19:19	39.00	39.10	39.00	-0.50	1	1560
09:19:19	39.00	39.10	39.00	-0.50	15	1559
09:19:05	39.05	39.10	39.05	-0.45	3	1544
09:18:43	39.00	39.15	39.00	-0.50	2	1541
09:18:43	39.10	39.15	39.10	-0.40	4	1539
09:18:43	39.00	39.10	39.10	-0.40	1	1535
09:18:36	39.00	39.15	39.15	-0.35	1	1534
09:18:31	39.10	39.15	39.10	-0.40	2	1533
09:18:18	39.00	39.15	39.15	-0.35	1	1531
09:17:58	39.00	39.20	39.00	-0.50	4	1530
09:17:58	39.10	39.20	39.10	-0.40	1	1526
09:17:57	39.00	39.20	39.20	-0.30	1	1525
09:17:57	39.05	39.20	39.05	-0.45	2	1524
09:17:56	39.05	39.20	39.05	-0.45	2	1522
09:17:52	39.10	39.20	39.10	-0.40	2	1520
09:17:52	39.25	39.30	39.25	-0.25	1	1518
09:17:42	39.25	39.30	39.25	-0.25	4	1517
09:17:35	39.20	39.40	39.20	-0.30	2	1513
09:17:35	39.15	39.30	39.35	-0.15	2	1511
09:17:35	39.15	39.30	39.30	-0.20	2	1509
09:17:31	39.20	39.40	39.20	-0.30	2	1507
09:17:28	39.15	39.40	39.40	-0.10	1	1505
09:17:26	39.10	39.20	39.20	-0.30	1	1504
09:17:26	39.15	39.20	39.15	-0.35	1	1503
09:17:26	39.20	39.25	39.20	-0.30	2	1502
09:17:26	39.35	39.45	39.25	-0.25	3	1500
09:17:26	39.35	39.45	39.30	-0.20	13	1497
09:17:26	39.35	39.45	39.35	-0.15	2	1484
09:17:24	39.45	39.50	39.45	-0.05	1	1482
09:17:20	39.45	39.50	39.45	-0.05	1	1481
09:17:16	39.45	39.50	39.45	-0.05	1	1480
09:17:15	39.30	39.45	39.45	-0.05	1	1479
09:17:11	39.30	39.45	39.45	-0.05	2	1478
09:17:11	39.25	39.45	39.45	-0.05	4	1476
09:17:10	39.30	39.45	39.30	-0.20	1	1472
09:17:09	39.30	39.50	39.30	-0.20	5	1471
09:17:07	39.40	39.50	39.40	-0.10	6	1466
09:17:04	39.30	39.50	39.50	0	2	1460
09:17:02	39.35	39.50	39.30	-0.20	1	1458
09:17:02	39.35	39.50	39.35	-0.15	1	1457
09:17:02	39.40	39.55	39.40	-0.10	2	1456
09:17:01	39.45	39.55	39.45	-0.05	1	1454
09:16:59	39.40	39.60	39.40	-0.10	3	1453
09:16:59	39.45	39.60	39.45	-0.05	1	1450
09:16:59	39.45	39.60	39.45	-0.05	1	1449
09:16:57	39.45	39.60	39.45	-0.05	2	1448
09:16:57	39.45	39.60	39.45	-0.05	2	1446
09:16:54	39.35	39.55	39.55	+0.05	1	1444
09:16:54	39.35	39.55	39.55	+0.05	1	1443
09:16:54	39.30	39.40	39.55	+0.05	109	1442
09:16:54	39.30	39.40	39.50	0	15	1333
09:16:54	39.30	39.40	39.45	-0.05	2	1318
09:16:54	39.30	39.40	39.40	-0.10	1	1316
09:16:53	39.35	39.45	39.35	-0.15	3	1315
09:16:53	39.35	39.45	39.35	-0.15	2	1312
09:16:44	39.30	39.45	39.30	-0.20	1	1310
09:16:44	39.30	39.45	39.45	-0.05	1	1309
09:16:44	39.30	39.45	39.45	-0.05	1	1308
09:16:44	39.30	39.45	39.45	-0.05	2	1307
09:16:44	39.30	39.45	39.45	-0.05	2	1305
09:16:44	39.30	39.45	39.45	-0.05	1	1303
09:16:44	39.30	39.40	39.45	-0.05	1	1302
09:16:44	39.30	39.40	39.40	-0.10	1	1301
09:16:44	39.30	39.35	39.40	-0.10	1	1300
09:16:44	39.30	39.35	39.35	-0.15	1	1299
09:16:44	39.30	39.35	39.35	-0.15	1	1298
09:16:44	39.30	39.35	39.35	-0.15	1	1297
09:16:43	39.25	39.30	39.45	-0.05	51	1296
09:16:43	39.25	39.30	39.40	-0.10	1	1245
09:16:43	39.25	39.30	39.35	-0.15	3	1244
09:16:43	39.25	39.30	39.30	-0.20	2	1241
09:16:43	39.30	39.35	39.30	-0.20	1	1239
09:16:37	39.30	39.35	39.30	-0.20	1	1238
09:16:34	39.30	39.35	39.30	-0.20	1	1237
09:16:34	39.30	39.35	39.30	-0.20	1	1236
09:16:34	39.30	39.35	39.30	-0.20	1	1235
09:16:34	39.30	39.35	39.30	-0.20	1	1234
09:16:31	39.30	39.35	39.30	-0.20	1	1233
09:16:31	39.30	39.35	39.35	-0.15	1	1232
09:16:27	39.20	39.30	39.30	-0.20	1	1231
09:16:26	39.20	39.30	39.30	-0.20	4	1230
09:16:23	39.20	39.30	39.30	-0.20	10	1226
09:16:22	39.20	39.30	39.30	-0.20	1	1216
09:16:17	39.10	39.30	39.30	-0.20	1	1215
09:16:17	39.05	39.15	39.30	-0.20	148	1214
09:16:17	39.05	39.15	39.25	-0.25	3	1066
09:16:17	39.05	39.15	39.20	-0.30	15	1063
09:16:17	39.05	39.15	39.15	-0.35	6	1048
09:16:11	39.10	39.15	39.10	-0.40	1	1042
09:16:11	39.00	39.10	39.10	-0.40	1	1041
09:16:09	39.00	39.10	39.10	-0.40	1	1040
09:15:59	39.00	39.10	39.10	-0.40	1	1039
09:15:49	39.10	39.15	39.10	-0.40	7	1038
09:15:49	39.00	39.10	39.10	-0.40	3	1031
09:15:42	39.05	39.10	39.05	-0.45	1	1028
09:15:40	39.00	39.10	39.00	-0.50	2	1027
09:15:40	39.00	39.10	39.10	-0.40	1	1025
09:15:25	39.10	39.15	39.10	-0.40	3	1024
09:15:24	39.00	39.10	39.10	-0.40	1	1021
09:15:22	38.95	39.10	39.10	-0.40	1	1020
09:15:12	38.90	39.05	39.15	-0.35	36	1019
09:15:12	38.90	39.05	39.10	-0.40	6	983
09:15:12	38.90	39.05	39.05	-0.45	7	977
09:15:11	38.95	39.10	38.95	-0.55	5	970
09:15:09	38.95	39.10	39.10	-0.40	1	965
09:15:09	38.95	39.10	39.10	-0.40	1	964
09:14:59	39.05	39.15	39.05	-0.45	2	963
09:14:59	39.10	39.15	39.10	-0.40	1	961
09:14:59	39.10	39.15	39.10	-0.40	7	960
09:14:54	39.10	39.15	39.15	-0.35	1	953
09:14:47	39.10	39.15	39.15	-0.35	1	952
09:14:45	39.10	39.15	39.15	-0.35	4	951
09:14:42	39.10	39.15	39.10	-0.40	1	947
09:14:40	39.10	39.15	39.15	-0.35	1	946
09:14:40	39.10	39.15	39.15	-0.35	1	945
09:14:40	39.10	39.15	39.15	-0.35	1	944
09:14:39	39.10	39.15	39.15	-0.35	1	943
09:14:38	39.10	39.15	39.15	-0.35	1	942
09:14:34	39.10	39.15	39.15	-0.35	4	941
09:14:31	39.10	39.15	39.15	-0.35	1	937
09:14:31	39.10	39.15	39.15	-0.35	1	936
09:14:26	39.10	39.15	39.15	-0.35	1	935
09:14:19	39.05	39.10	39.10	-0.40	1	934
09:14:19	39.05	39.10	39.10	-0.40	1	933
09:14:19	39.05	39.15	39.15	-0.35	1	932
09:14:11	39.00	39.10	39.10	-0.40	17	931
09:14:11	38.95	39.05	39.10	-0.40	110	914
09:14:11	38.95	39.05	39.05	-0.45	20	804
09:13:58	38.95	39.05	38.95	-0.55	1	784
09:13:57	38.90	38.95	39.05	-0.45	35	783
09:13:57	38.90	38.95	39.00	-0.50	7	748
09:13:57	38.90	38.95	38.95	-0.55	7	741
09:13:50	38.90	38.95	38.90	-0.60	1	734
09:13:29	38.95	39.00	38.95	-0.55	1	733
09:13:16	38.95	39.05	38.95	-0.55	1	732
09:13:13	38.95	39.00	39.00	-0.50	1	731
09:12:57	38.95	39.00	38.95	-0.55	1	730
09:12:51	39.00	39.05	39.00	-0.50	1	729
09:12:51	39.00	39.05	39.00	-0.50	1	728
09:12:51	39.00	39.05	39.00	-0.50	2	727
09:12:51	39.00	39.05	39.00	-0.50	2	725
09:12:51	39.00	39.05	39.00	-0.50	6	723
09:12:48	39.05	39.10	39.05	-0.45	1	717
09:12:30	39.05	39.10	39.05	-0.45	5	716
09:12:29	39.05	39.10	39.10	-0.40	2	711
09:12:24	39.05	39.10	39.10	-0.40	1	709
09:12:20	39.05	39.10	39.10	-0.40	1	708
09:12:09	39.05	39.10	39.10	-0.40	1	707
09:12:02	39.10	39.15	39.10	-0.40	1	706
09:11:42	39.00	39.10	39.10	-0.40	2	705
09:11:28	39.00	39.15	39.15	-0.35	1	703
09:11:25	39.00	39.15	39.15	-0.35	1	702
09:11:21	39.00	39.15	39.15	-0.35	1	701
09:11:15	39.00	39.15	39.15	-0.35	1	700
09:11:01	39.00	39.15	39.15	-0.35	1	699
09:11:01	39.00	39.15	39.15	-0.35	4	698
09:10:56	39.00	39.05	39.05	-0.45	1	694
09:10:56	38.95	39.00	39.00	-0.50	21	693
09:10:56	38.95	39.00	39.00	-0.50	1	672
09:10:46	38.95	39.00	39.00	-0.50	1	671
09:10:03	38.90	39.00	38.90	-0.60	1	670
09:10:03	38.90	39.00	39.00	-0.50	1	669
09:10:03	38.90	38.95	38.95	-0.55	1	668
09:09:56	38.90	38.95	38.95	-0.55	1	667
09:09:54	38.90	38.95	38.90	-0.60	1	666
09:09:53	38.90	38.95	38.95	-0.55	1	665
09:09:53	38.90	38.95	38.95	-0.55	1	664
09:09:50	38.90	38.95	38.95	-0.55	1	663
09:09:48	38.90	38.95	38.95	-0.55	2	662
09:09:44	38.90	38.95	38.95	-0.55	1	660
09:09:43	38.90	38.95	38.95	-0.55	1	659
09:09:40	38.90	38.95	38.95	-0.55	1	658
09:09:40	38.90	38.95	38.95	-0.55	1	657
09:09:35	38.90	38.95	38.95	-0.55	1	656
09:09:32	38.90	38.95	38.95	-0.55	1	655
09:09:29	38.90	38.95	38.95	-0.55	1	654
09:09:26	38.90	38.95	38.95	-0.55	3	653
09:09:17	38.90	38.95	38.95	-0.55	1	650
09:09:14	38.90	38.95	38.95	-0.55	2	649
09:09:07	38.90	38.95	38.95	-0.55	1	647
09:09:03	38.95	39.00	38.95	-0.55	2	646
09:08:52	38.90	39.00	38.90	-0.60	1	644
09:08:51	38.90	38.95	38.95	-0.55	3	643
09:08:51	38.90	38.95	38.95	-0.55	6	640
09:08:47	38.85	38.90	38.90	-0.60	2	634
09:08:21	38.85	38.95	38.85	-0.65	1	632
09:07:57	38.90	38.95	38.90	-0.60	2	631
09:07:07	38.85	38.95	38.85	-0.65	5	629
09:07:03	38.85	38.90	38.90	-0.60	5	624
09:07:03	38.85	38.90	38.90	-0.60	1	619
09:07:02	38.85	38.90	38.90	-0.60	1	618
09:07:01	38.85	38.90	38.90	-0.60	1	617
09:06:54	38.85	38.90	38.90	-0.60	2	616
09:06:53	38.85	38.90	38.90	-0.60	1	614
09:06:52	38.85	38.90	38.90	-0.60	1	613
09:06:51	38.85	38.95	38.95	-0.55	1	612
09:06:46	38.85	38.95	38.95	-0.55	1	611
09:06:26	38.80	39.00	38.80	-0.70	2	610
09:06:25	38.90	39.00	38.85	-0.65	3	608
09:06:25	38.90	39.00	38.90	-0.60	1	605
09:06:24	38.85	38.90	38.90	-0.60	5	604
09:06:17	38.80	38.85	38.85	-0.65	4	599
09:06:14	38.75	38.80	38.80	-0.70	8	595
09:06:14	38.75	38.80	38.80	-0.70	1	587
09:06:06	38.75	38.80	38.80	-0.70	1	586
09:06:05	38.75	38.80	38.75	-0.75	1	585
09:06:01	38.75	38.80	38.75	-0.75	1	584
09:05:59	38.75	38.80	38.75	-0.75	2	583
09:05:57	38.75	38.80	38.75	-0.75	1	581
09:05:49	38.70	38.80	38.80	-0.70	5	580
09:05:49	38.70	38.75	38.75	-0.75	1	575
09:05:49	38.70	38.75	38.75	-0.75	2	574
09:05:49	38.70	38.75	38.75	-0.75	1	572
09:05:43	38.75	38.80	38.75	-0.75	2	571
09:05:42	38.75	38.80	38.75	-0.75	2	569
09:05:40	38.75	38.80	38.75	-0.75	1	567
09:05:40	38.75	38.80	38.80	-0.70	1	566
09:05:39	38.75	38.80	38.75	-0.75	1	565
09:05:37	38.70	38.75	38.75	-0.75	1	564
09:05:35	38.70	38.75	38.70	-0.80	2	563
09:05:31	38.75	38.80	38.75	-0.75	4	561
09:05:31	38.75	38.80	38.75	-0.75	2	557
09:05:31	38.75	38.80	38.75	-0.75	1	555
09:05:21	38.75	38.80	38.80	-0.70	1	554
09:05:17	38.75	38.80	38.80	-0.70	1	553
09:05:11	38.80	38.85	38.80	-0.70	2	552
09:05:10	38.80	38.85	38.80	-0.70	1	550
09:05:07	38.80	38.85	38.85	-0.65	1	549
09:05:02	38.75	38.80	38.80	-0.70	1	548
09:05:02	38.75	38.80	38.80	-0.70	1	547
09:04:57	38.75	38.85	38.85	-0.65	2	546
09:04:56	38.80	38.85	38.80	-0.70	10	544
09:04:53	38.85	38.90	38.85	-0.65	4	534
09:04:49	38.90	39.00	38.90	-0.60	1	530
09:04:44	38.90	39.00	38.90	-0.60	1	529
09:04:41	38.85	38.95	38.95	-0.55	1	528
09:04:40	38.80	38.85	38.85	-0.65	1	527
09:04:40	38.80	38.85	38.85	-0.65	1	526
09:04:40	38.85	39.00	38.85	-0.65	3	525
09:04:39	38.90	39.00	38.90	-0.60	1	522
09:04:39	38.85	38.90	38.90	-0.60	1	521
09:04:39	38.85	38.90	38.90	-0.60	1	520
09:04:39	38.85	38.90	38.90	-0.60	5	519
09:04:38	38.85	38.90	38.85	-0.65	1	514
09:04:35	38.85	38.90	38.85	-0.65	2	513
09:04:19	38.80	38.85	38.85	-0.65	1	511
09:04:13	38.85	38.90	38.85	-0.65	1	510
09:04:13	38.85	38.90	38.85	-0.65	1	509
09:04:12	38.85	38.90	38.85	-0.65	1	508
09:04:09	38.85	38.90	38.90	-0.60	1	507
09:04:05	38.75	38.80	38.80	-0.70	2	506
09:04:05	38.85	38.90	38.80	-0.70	1	504
09:04:05	38.85	38.90	38.85	-0.65	2	503
09:04:05	38.80	38.90	38.90	-0.60	5	501
09:04:05	38.80	38.90	38.80	-0.70	1	496
09:04:04	38.80	38.90	38.80	-0.70	2	495
09:04:00	38.80	38.90	38.90	-0.60	1	493
09:04:00	38.80	38.90	38.80	-0.70	1	492
09:03:57	38.80	38.90	38.80	-0.70	4	491
09:03:55	38.85	38.90	38.85	-0.65	1	487
09:03:52	38.80	38.90	38.90	-0.60	5	486
09:03:51	38.85	38.90	38.85	-0.65	1	481
09:03:51	38.85	38.90	38.85	-0.65	1	480
09:03:48	38.90	38.95	38.90	-0.60	1	479
09:03:47	38.85	39.00	38.85	-0.65	4	478
09:03:44	38.85	38.90	39.00	-0.50	1	474
09:03:44	38.85	38.90	38.90	-0.60	1	473
09:03:39	38.95	39.10	38.85	-0.65	1	472
09:03:39	38.95	39.10	38.90	-0.60	1	471
09:03:39	38.95	39.10	38.95	-0.55	3	470
09:03:31	38.95	39.05	39.05	-0.45	5	467
09:03:26	38.95	39.05	38.95	-0.55	2	462
09:03:26	38.95	39.05	39.05	-0.45	1	460
09:03:24	39.00	39.05	39.00	-0.50	3	459
09:03:24	39.00	39.05	39.00	-0.50	2	456
09:03:24	39.00	39.10	39.00	-0.50	8	454
09:03:24	39.00	39.10	39.00	-0.50	3	446
09:03:24	39.05	39.10	39.05	-0.45	2	443
09:03:21	39.05	39.10	39.05	-0.45	1	441
09:03:12	39.05	39.10	39.05	-0.45	1	440
09:03:12	39.05	39.10	39.05	-0.45	1	439
09:03:10	39.05	39.15	39.15	-0.35	1	438
09:03:10	39.10	39.15	39.05	-0.45	1	437
09:03:10	39.10	39.15	39.10	-0.40	1	436
09:03:09	39.10	39.15	39.05	-0.45	2	435
09:03:09	39.10	39.15	39.10	-0.40	1	433
09:03:08	39.05	39.10	39.10	-0.40	4	432
09:03:07	39.05	39.10	39.10	-0.40	1	428
09:02:59	39.00	39.05	39.05	-0.45	1	427
09:02:58	39.00	39.05	39.00	-0.50	2	426
09:02:58	39.00	39.05	39.00	-0.50	1	424
09:02:52	38.95	39.00	39.00	-0.50	1	423
09:02:52	38.95	39.00	39.00	-0.50	2	422
09:02:50	38.95	39.00	39.00	-0.50	1	420
09:02:47	38.95	39.00	39.00	-0.50	5	419
09:02:45	38.95	39.00	39.00	-0.50	5	414
09:02:45	38.95	39.00	39.00	-0.50	1	409
09:02:41	39.00	39.10	39.00	-0.50	1	408
09:02:41	39.00	39.10	39.00	-0.50	1	407
09:02:41	39.00	39.10	39.00	-0.50	3	406
09:02:40	39.00	39.05	39.05	-0.45	1	403
09:02:39	39.00	39.10	39.00	-0.50	1	402
09:02:36	39.00	39.10	39.00	-0.50	1	401
09:02:35	39.00	39.15	39.00	-0.50	2	400
09:02:31	39.10	39.25	39.00	-0.50	5	398
09:02:31	39.10	39.25	39.05	-0.45	7	393
09:02:31	39.10	39.25	39.10	-0.40	7	386
09:02:26	39.15	39.25	39.15	-0.35	1	379
09:02:26	39.15	39.25	39.15	-0.35	1	378
09:02:26	39.15	39.20	39.25	-0.25	1	377
09:02:26	39.15	39.20	39.20	-0.30	2	376
09:02:25	39.15	39.20	39.15	-0.35	1	374
09:02:20	39.15	39.20	39.20	-0.30	1	373
09:02:18	39.15	39.20	39.20	-0.30	1	372
09:02:15	39.20	39.25	39.20	-0.30	1	371
09:02:15	39.20	39.25	39.25	-0.25	5	370
09:02:10	39.15	39.20	39.20	-0.30	1	365
09:02:02	39.25	39.30	39.25	-0.25	3	364
09:01:48	39.05	39.25	39.25	-0.25	1	361
09:01:42	39.10	39.35	39.10	-0.40	2	360
09:01:41	39.15	39.35	39.15	-0.35	3	358
09:01:41	39.20	39.40	39.20	-0.30	3	355
09:01:40	39.30	39.50	39.30	-0.20	4	352
09:01:40	39.40	39.50	39.40	-0.10	1	348
09:01:39	39.40	39.50	39.40	-0.10	2	347
09:01:39	39.30	39.40	39.40	-0.10	3	345
09:01:35	39.40	39.50	39.40	-0.10	2	342
09:01:32	39.30	39.40	39.40	-0.10	3	340
09:01:29	39.30	39.40	39.40	-0.10	1	337
09:01:27	39.40	39.50	39.40	-0.10	1	336
09:01:19	39.45	39.50	39.45	-0.05	7	335
09:01:19	39.45	39.50	39.45	-0.05	1	328
09:01:19	39.45	39.50	39.45	-0.05	1	327
09:01:19	39.15	39.35	39.45	-0.05	11	326
09:01:19	39.15	39.35	39.35	-0.15	3	315
09:01:19	39.30	39.35	39.30	-0.20	1	312
09:01:17	39.25	39.35	39.15	-0.35	1	311
09:01:17	39.25	39.35	39.20	-0.30	2	310
09:01:17	39.25	39.35	39.25	-0.25	3	308
09:01:16	39.25	39.35	39.25	-0.25	1	305
09:01:15	39.25	39.35	39.25	-0.25	1	304
09:01:09	39.20	39.35	39.35	-0.15	1	303
09:01:04	39.20	39.35	39.35	-0.15	1	302
09:01:03	39.25	39.40	39.25	-0.25	1	301
09:01:03	39.35	39.45	39.35	-0.15	20	300
09:01:03	39.40	39.45	39.40	-0.10	1	280
09:01:03	39.45	39.60	39.45	-0.05	1	279
09:01:01	39.45	39.80	39.45	-0.05	2	278
09:01:01	39.45	39.50	39.50	0	1	276
09:01:00	39.40	39.90	39.90	+0.40	1	275
09:01:00	39.45	39.50	39.50	0	1	274
09:01:00	39.45	39.50	39.50	0	1	273
09:00:59	39.40	39.50	39.50	0	6	272
09:00:59	39.65	39.90	39.50	0	28	266
09:00:59	39.65	39.90	39.55	+0.05	4	238
09:00:59	39.65	39.90	39.60	+0.10	17	234
09:00:59	39.65	39.90	39.65	+0.15	9	217
09:00:46	39.65	39.90	39.60	+0.10	3	208
09:00:46	39.65	39.90	39.65	+0.15	2	205
09:00:41	39.60	39.80	39.60	+0.10	1	203
09:00:39	39.60	39.70	39.70	+0.20	1	202
09:00:36	39.65	39.70	39.55	+0.05	1	201
09:00:36	39.65	39.70	39.65	+0.15	4	200
09:00:35	39.65	39.70	39.65	+0.15	1	196
09:00:30	39.50	39.70	39.50	0	5	195
09:00:30	39.50	39.70	39.50	0	1	190
09:00:30	39.50	39.85	39.50	0	1	189
09:00:30	39.80	39.85	39.80	+0.30	3	188
09:00:30	39.80	39.85	39.80	+0.30	1	185
09:00:30	39.50	39.65	39.70	+0.20	4	184
09:00:30	39.50	39.65	39.65	+0.15	2	180
09:00:29	39.50	39.65	39.65	+0.15	1	178
09:00:28	39.55	39.65	39.55	+0.05	1	177
09:00:27	39.65	39.70	39.65	+0.15	6	176
09:00:26	39.70	39.85	39.70	+0.20	5	170
09:00:26	39.70	39.85	39.70	+0.20	3	165
09:00:25	39.70	39.90	39.70	+0.20	9	162
09:00:25	39.80	39.90	39.80	+0.30	1	153
09:00:25	39.70	39.85	39.85	+0.35	3	152
09:00:25	39.70	39.80	39.80	+0.30	1	149
09:00:25	39.70	39.80	39.80	+0.30	1	148
09:00:21	39.70	39.80	40.00	+0.50	18	147
09:00:21	39.70	39.80	39.90	+0.40	1	129
09:00:21	39.70	39.80	39.80	+0.30	1	128
09:00:20	39.70	39.80	39.80	+0.30	1	127
09:00:18	39.65	39.80	39.80	+0.30	1	126
09:00:17	39.65	39.80	39.65	+0.15	1	125
09:00:16	39.65	39.80	39.80	+0.30	1	124
09:00:12	39.65	39.70	39.70	+0.20	5	123
09:00:11	39.50	39.65	39.70	+0.20	4	118
09:00:11	39.50	39.65	39.65	+0.15	1	114
09:00:11	39.50	39.65	39.65	+0.15	1	113
09:00:10	39.50	39.65	39.65	+0.15	1	112
09:00:09	39.60	39.65	39.55	+0.05	1	111
09:00:09	39.60	39.65	39.60	+0.10	9	110
09:00:09	--	--	39.60	+0.10	101	101

　

其他人也逛...

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

Razer Viper V3 PRO 毒蝰 V3 PRO 超輕量無線滑鼠

羅技 PRO X 無線輕量化電競滑鼠- 黑

揪愛儲值-儲值5,000元送50加碼金

統一超商10000元虛擬商品卡

【享樂券】全家虛擬禮物卡100元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

舒潔棉柔舒適平版衛生紙(300抽X6包X8串/箱)

麥當勞四塊麥克鷄塊即享券

Apple iPhone 16 (128G)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

NWT 威技16吋日本DC變頻直流電風扇WPF-16S7

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

Razer Viper V3 PRO 毒蝰 V3 PRO 超輕量無線滑鼠

羅技 PRO X 無線輕量化電競滑鼠- 黑

揪愛儲值-儲值5,000元送50加碼金

統一超商10000元虛擬商品卡

【享樂券】全家虛擬禮物卡100元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

最近 10 檔查詢個股 (看全部)

編輯

股票

成交價

漲跌

漲跌幅

成交張

加密貨幣

比特幣BTC	104161.29	1,348.80	1.31%
以太幣ETH	2618.72	122.38	4.90%
瑞波幣XRP	2.62	0.08	2.96%
比特幣現金BCH	408.01	-2.66	-0.65%
萊特幣LTC	102.65	-1.28	-1.23%
卡達幣ADA	0.825751	0.01	0.99%
波場幣TRX	0.275023	0.00	1.22%
恆星幣XLM	0.312556	0.00	-0.07%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.