最新假期關係交易清淡美股小跌熱門《指標》VIX指數升6%

更新報價

國　產 (2504) 建材營造上市國產集團

37.60 ▼-0.90 -2.34% 4.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	10,872	37.55	56	37.60	91	38.70	38.90	37.05	38.50

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	37.55	37.60	37.60	-0.90	15	10872
13:30:00	37.55	37.60	37.60	-0.90	1955	10857
13:24:58	37.20	37.40	37.40	-1.10	1	8902
13:24:55	37.20	37.40	37.40	-1.10	1	8901
13:24:55	37.35	37.40	37.35	-1.15	1	8900
13:24:55	37.35	37.40	37.35	-1.15	1	8899
13:24:51	37.20	37.35	37.40	-1.10	1	8898
13:24:51	37.20	37.35	37.35	-1.15	1	8897
13:24:51	37.20	37.35	37.35	-1.15	1	8896
13:24:30	37.20	37.35	37.20	-1.30	3	8895
13:24:30	37.20	37.35	37.20	-1.30	1	8892
13:24:16	37.20	37.35	37.35	-1.15	4	8891
13:24:14	37.20	37.35	37.35	-1.15	1	8887
13:24:14	37.20	37.25	37.25	-1.25	3	8886
13:24:14	37.20	37.25	37.25	-1.25	1	8883
13:24:13	37.20	37.25	37.25	-1.25	4	8882
13:24:13	37.25	37.35	37.25	-1.25	2	8878
13:24:12	37.30	37.35	37.30	-1.20	1	8876
13:24:08	37.25	37.35	37.35	-1.15	1	8875
13:24:07	37.25	37.35	37.25	-1.25	1	8874
13:24:06	37.25	37.35	37.25	-1.25	1	8873
13:24:05	37.25	37.35	37.35	-1.15	1	8872
13:24:00	37.20	37.35	37.35	-1.15	2	8871
13:24:00	37.25	37.35	37.25	-1.25	4	8869
13:23:58	37.25	37.35	37.35	-1.15	1	8865
13:23:58	37.25	37.35	37.35	-1.15	1	8864
13:23:58	37.25	37.35	37.35	-1.15	1	8863
13:23:57	37.30	37.35	37.30	-1.20	2	8862
13:23:54	37.25	37.35	37.25	-1.25	2	8860
13:23:54	37.25	37.30	37.30	-1.20	1	8858
13:23:50	37.20	37.30	37.30	-1.20	5	8857
13:23:47	37.15	37.25	37.30	-1.20	2	8852
13:23:47	37.15	37.25	37.25	-1.25	1	8850
13:23:47	37.15	37.25	37.25	-1.25	1	8849
13:23:30	37.15	37.25	37.15	-1.35	10	8848
13:23:19	37.15	37.25	37.25	-1.25	1	8838
13:23:19	37.15	37.25	37.25	-1.25	2	8837
13:23:00	37.15	37.25	37.15	-1.35	1	8835
13:22:54	37.15	37.25	37.25	-1.25	1	8834
13:22:54	37.15	37.20	37.25	-1.25	1	8833
13:22:54	37.15	37.20	37.20	-1.30	1	8832
13:22:53	37.15	37.20	37.20	-1.30	3	8831
13:22:47	37.10	37.20	37.10	-1.40	10	8828
13:22:35	37.10	37.20	37.20	-1.30	1	8818
13:22:27	37.10	37.20	37.20	-1.30	1	8817
13:22:27	37.10	37.15	37.15	-1.35	1	8816
13:22:05	37.15	37.20	37.15	-1.35	1	8815
13:22:04	37.10	37.20	37.10	-1.40	10	8814
13:21:46	37.10	37.15	37.15	-1.35	3	8804
13:21:46	37.10	37.15	37.15	-1.35	1	8801
13:21:32	37.10	37.15	37.15	-1.35	1	8800
13:21:30	37.10	37.15	37.10	-1.40	1	8799
13:21:21	37.10	37.15	37.10	-1.40	10	8798
13:21:20	37.10	37.15	37.15	-1.35	1	8788
13:21:19	37.10	37.15	37.15	-1.35	1	8787
13:21:08	37.10	37.15	37.15	-1.35	1	8786
13:21:02	37.10	37.15	37.10	-1.40	1	8785
13:20:57	37.10	37.15	37.15	-1.35	1	8784
13:20:54	37.10	37.15	37.15	-1.35	1	8783
13:20:49	37.10	37.15	37.15	-1.35	1	8782
13:20:49	37.10	37.15	37.15	-1.35	2	8781
13:20:49	37.10	37.15	37.10	-1.40	10	8779
13:20:44	37.10	37.15	37.10	-1.40	1	8769
13:20:12	37.10	37.20	37.10	-1.40	1	8768
13:20:11	37.05	37.15	37.15	-1.35	2	8767
13:20:01	37.05	37.15	37.05	-1.45	1	8765
13:19:55	37.15	37.20	37.10	-1.40	7	8764
13:19:55	37.15	37.20	37.15	-1.35	3	8757
13:19:54	37.10	37.20	37.20	-1.30	1	8754
13:19:51	37.10	37.20	37.20	-1.30	1	8753
13:19:51	37.10	37.20	37.20	-1.30	1	8752
13:19:51	37.15	37.20	37.15	-1.35	1	8751
13:19:39	37.15	37.20	37.15	-1.35	5	8750
13:19:14	37.10	37.30	37.10	-1.40	77	8745
13:19:14	37.10	37.30	37.10	-1.40	5	8668
13:19:12	37.15	37.30	37.15	-1.35	27	8663
13:19:12	37.15	37.30	37.15	-1.35	40	8636
13:19:12	37.15	37.30	37.15	-1.35	14	8596
13:19:12	37.20	37.30	37.15	-1.35	9	8582
13:19:12	37.20	37.30	37.20	-1.30	1	8573
13:19:03	37.20	37.30	37.20	-1.30	3	8572
13:19:02	37.25	37.30	37.25	-1.25	4	8569
13:19:00	37.25	37.30	37.25	-1.25	1	8565
13:19:00	37.25	37.30	37.25	-1.25	1	8564
13:19:00	37.25	37.30	37.25	-1.25	1	8563
13:19:00	37.25	37.30	37.25	-1.25	4	8562
13:18:37	37.20	37.30	37.20	-1.30	1	8558
13:18:29	37.20	37.30	37.20	-1.30	10	8557
13:18:28	37.20	37.25	37.25	-1.25	1	8547
13:18:27	37.20	37.25	37.25	-1.25	1	8546
13:18:27	37.20	37.25	37.20	-1.30	7	8545
13:18:26	37.20	37.25	37.25	-1.25	4	8538
13:18:25	37.20	37.25	37.25	-1.25	1	8534
13:17:57	37.20	37.30	37.20	-1.30	4	8533
13:17:49	37.25	37.30	37.25	-1.25	1	8529
13:17:46	37.20	37.30	37.20	-1.30	10	8528
13:17:24	37.20	37.25	37.25	-1.25	3	8518
13:17:18	37.20	37.25	37.20	-1.30	1	8515
13:17:03	37.20	37.30	37.15	-1.35	9	8514
13:17:03	37.20	37.30	37.20	-1.30	1	8505
13:16:47	37.20	37.30	37.20	-1.30	1	8504
13:16:47	37.20	37.30	37.20	-1.30	1	8503
13:16:39	37.15	37.30	37.30	-1.20	1	8502
13:16:31	37.25	37.35	37.25	-1.25	1	8501
13:16:29	37.20	37.35	37.20	-1.30	2	8500
13:16:29	37.25	37.35	37.25	-1.25	5	8498
13:16:25	37.25	37.35	37.25	-1.25	3	8493
13:16:23	37.15	37.30	37.30	-1.20	9	8490
13:16:23	37.20	37.30	37.20	-1.30	8	8481
13:16:22	37.25	37.30	37.25	-1.25	3	8473
13:16:20	37.25	37.30	37.25	-1.25	1	8470
13:16:20	37.25	37.30	37.25	-1.25	1	8469
13:16:20	37.25	37.30	37.25	-1.25	6	8468
13:16:20	37.20	37.30	37.20	-1.30	10	8462
13:15:37	37.20	37.30	37.20	-1.30	10	8452
13:15:23	37.20	37.25	37.25	-1.25	1	8442
13:15:03	37.20	37.30	37.30	-1.20	1	8441
13:14:54	37.20	37.30	37.20	-1.30	17	8440
13:14:54	37.20	37.30	37.20	-1.30	10	8423
13:14:11	37.20	37.30	37.20	-1.30	10	8413
13:13:28	37.20	37.35	37.20	-1.30	10	8403
13:13:18	37.20	37.30	37.30	-1.20	1	8393
13:13:18	37.20	37.30	37.30	-1.20	1	8392
13:12:50	37.20	37.30	37.30	-1.20	1	8391
13:12:45	37.20	37.30	37.20	-1.30	10	8390
13:12:31	37.20	37.35	37.20	-1.30	6	8380
13:12:18	37.20	37.35	37.20	-1.30	5	8374
13:12:04	37.20	37.35	37.20	-1.30	1	8369
13:12:02	37.20	37.35	37.20	-1.30	10	8368
13:11:53	37.25	37.35	37.25	-1.25	5	8358
13:11:19	37.20	37.40	37.20	-1.30	6	8353
13:11:19	37.25	37.45	37.25	-1.25	18	8347
13:11:19	37.30	37.45	37.25	-1.25	9	8329
13:11:19	37.30	37.45	37.30	-1.20	1	8320
13:11:18	37.35	37.45	37.35	-1.15	1	8319
13:11:18	37.35	37.45	37.35	-1.15	1	8318
13:11:17	37.30	37.45	37.30	-1.20	6	8317
13:11:17	37.30	37.35	37.35	-1.15	2	8311
13:11:16	37.30	37.35	37.35	-1.15	2	8309
13:11:15	37.30	37.35	37.35	-1.15	5	8307
13:11:10	37.30	37.35	37.35	-1.15	1	8302
13:11:10	37.30	37.35	37.35	-1.15	2	8301
13:11:10	37.30	37.35	37.35	-1.15	1	8299
13:11:10	37.30	37.35	37.35	-1.15	2	8298
13:11:10	37.30	37.35	37.35	-1.15	3	8296
13:11:10	37.35	37.40	37.35	-1.15	9	8293
13:11:08	37.35	37.45	37.35	-1.15	2	8284
13:10:56	37.30	37.35	37.35	-1.15	11	8282
13:10:56	37.30	37.35	37.35	-1.15	4	8271
13:10:52	37.30	37.35	37.30	-1.20	1	8267
13:10:36	37.25	37.35	37.25	-1.25	10	8266
13:10:34	37.25	37.35	37.35	-1.15	1	8256
13:09:53	37.20	37.35	37.20	-1.30	10	8255
13:09:34	37.20	37.30	37.30	-1.20	1	8245
13:09:10	37.20	37.35	37.20	-1.30	10	8244
13:09:00	37.20	37.35	37.35	-1.15	1	8234
13:08:31	37.20	37.35	37.20	-1.30	1	8233
13:08:27	37.20	37.30	37.30	-1.20	6	8232
13:08:27	37.20	37.30	37.20	-1.30	10	8226
13:08:14	37.25	37.30	37.25	-1.25	5	8216
13:07:57	37.20	37.30	37.30	-1.20	1	8211
13:07:55	37.20	37.30	37.20	-1.30	4	8210
13:07:44	37.20	37.30	37.20	-1.30	10	8206
13:07:01	37.20	37.30	37.20	-1.30	10	8196
13:06:58	37.20	37.25	37.25	-1.25	1	8186
13:06:52	37.20	37.25	37.25	-1.25	1	8185
13:06:52	37.20	37.30	37.30	-1.20	7	8184
13:06:25	37.20	37.30	37.20	-1.30	1	8177
13:06:18	37.20	37.30	37.30	-1.20	1	8176
13:06:18	37.20	37.30	37.30	-1.20	1	8175
13:06:18	37.25	37.30	37.25	-1.25	10	8174
13:06:14	37.25	37.30	37.30	-1.20	1	8164
13:05:35	37.25	37.30	37.20	-1.30	4	8163
13:05:35	37.25	37.30	37.25	-1.25	6	8159
13:05:33	37.25	37.30	37.25	-1.25	1	8153
13:05:30	37.25	37.30	37.25	-1.25	1	8152
13:04:53	37.25	37.30	37.25	-1.25	4	8151
13:04:52	37.25	37.30	37.30	-1.20	1	8147
13:04:52	37.25	37.30	37.25	-1.25	10	8146
13:04:44	37.25	37.30	37.25	-1.25	3	8136
13:04:30	37.25	37.35	37.35	-1.15	1	8133
13:04:09	37.25	37.35	37.25	-1.25	10	8132
13:04:00	37.25	37.30	37.30	-1.20	1	8122
13:03:59	37.25	37.35	37.35	-1.15	1	8121
13:03:50	37.25	37.35	37.25	-1.25	1	8120
13:03:26	37.25	37.35	37.25	-1.25	10	8119
13:03:25	37.25	37.30	37.30	-1.20	6	8109
13:03:25	37.25	37.30	37.30	-1.20	1	8103
13:03:10	37.25	37.30	37.25	-1.25	2	8102
13:02:42	37.25	37.30	37.25	-1.25	1	8100
13:02:18	37.20	37.25	37.25	-1.25	9	8099
13:02:17	37.25	37.30	37.25	-1.25	1	8090
13:02:16	37.25	37.30	37.25	-1.25	5	8089
13:02:06	37.20	37.30	37.30	-1.20	1	8084
13:02:00	37.25	37.30	37.20	-1.30	6	8083
13:02:00	37.25	37.30	37.25	-1.25	4	8077
13:01:24	37.20	37.30	37.20	-1.30	1	8073
13:01:17	37.25	37.30	37.20	-1.30	3	8072
13:01:17	37.25	37.30	37.25	-1.25	7	8069
13:01:13	37.25	37.30	37.30	-1.20	1	8062
13:00:44	37.25	37.30	37.30	-1.20	3	8061
13:00:34	37.25	37.30	37.25	-1.25	1	8058
13:00:34	37.25	37.30	37.25	-1.25	10	8057
13:00:03	37.20	37.30	37.30	-1.20	1	8047
12:59:51	37.20	37.30	37.20	-1.30	10	8046
12:59:14	37.20	37.30	37.30	-1.20	1	8036
12:59:08	37.20	37.30	37.20	-1.30	10	8035
12:58:56	37.20	37.30	37.20	-1.30	1	8025
12:58:25	37.20	37.30	37.20	-1.30	10	8024
12:58:04	37.30	37.35	37.30	-1.20	1	8014
12:57:49	37.20	37.35	37.20	-1.30	2	8013
12:57:42	37.20	37.35	37.20	-1.30	13	8011
12:57:42	37.20	37.35	37.20	-1.30	1	7998
12:57:42	37.25	37.35	37.20	-1.30	7	7997
12:57:42	37.25	37.35	37.25	-1.25	3	7990
12:57:20	37.25	37.35	37.25	-1.25	4	7987
12:56:59	37.20	37.30	37.20	-1.30	10	7983
12:56:48	37.20	37.30	37.30	-1.20	1	7973
12:56:44	37.20	37.25	37.25	-1.25	2	7972
12:56:42	37.20	37.25	37.25	-1.25	1	7970
12:56:31	37.15	37.25	37.25	-1.25	2	7969
12:56:17	37.15	37.20	37.20	-1.30	1	7967
12:56:17	37.15	37.20	37.20	-1.30	2	7966
12:56:17	37.15	37.20	37.20	-1.30	2	7964
12:56:16	37.15	37.20	37.20	-1.30	5	7962
12:55:37	37.15	37.20	37.20	-1.30	2	7957
12:55:35	37.15	37.20	37.20	-1.30	1	7955
12:55:35	37.15	37.20	37.20	-1.30	3	7954
12:55:34	37.15	37.20	37.20	-1.30	2	7951
12:55:33	37.15	37.20	37.15	-1.35	10	7949
12:55:12	37.15	37.20	37.15	-1.35	10	7939
12:55:09	37.15	37.20	37.20	-1.30	1	7929
12:55:05	37.15	37.20	37.15	-1.35	9	7928
12:54:50	37.15	37.25	37.15	-1.35	10	7919
12:54:45	37.15	37.20	37.20	-1.30	1	7909
12:54:44	37.15	37.20	37.20	-1.30	2	7908
12:54:44	37.15	37.20	37.20	-1.30	2	7906
12:54:44	37.20	37.25	37.20	-1.30	6	7904
12:54:37	37.20	37.25	37.20	-1.30	1	7898
12:54:26	37.20	37.25	37.20	-1.30	1	7897
12:54:07	37.20	37.25	37.20	-1.30	5	7896
12:54:07	37.20	37.25	37.20	-1.30	29	7891
12:54:07	37.20	37.25	37.20	-1.30	10	7862
12:54:06	37.20	37.25	37.25	-1.25	1	7852
12:54:00	37.20	37.25	37.25	-1.25	1	7851
12:53:56	37.20	37.25	37.20	-1.30	20	7850
12:53:47	37.20	37.25	37.25	-1.25	1	7830
12:53:41	37.20	37.25	37.20	-1.30	1	7829
12:53:25	37.20	37.30	37.30	-1.20	1	7828
12:53:24	37.20	37.30	37.20	-1.30	10	7827
12:53:23	37.20	37.30	37.30	-1.20	1	7817
12:53:17	37.25	37.30	37.25	-1.25	9	7816
12:52:41	37.25	37.30	37.25	-1.25	10	7807
12:52:30	37.20	37.25	37.25	-1.25	8	7797
12:52:29	37.20	37.25	37.25	-1.25	1	7789
12:52:29	37.20	37.25	37.25	-1.25	2	7788
12:52:23	37.20	37.30	37.20	-1.30	1	7786
12:52:15	37.20	37.25	37.25	-1.25	1	7785
12:52:02	37.25	37.30	37.25	-1.25	2	7784
12:52:01	37.25	37.30	37.25	-1.25	1	7782
12:51:59	37.25	37.30	37.25	-1.25	3	7781
12:51:52	37.25	37.35	37.25	-1.25	1	7778
12:51:41	37.20	37.35	37.20	-1.30	3	7777
12:51:31	37.25	37.35	37.25	-1.25	1	7774
12:51:15	37.25	37.35	37.25	-1.25	7	7773
12:51:15	37.30	37.35	37.25	-1.25	2	7766
12:51:15	37.30	37.35	37.30	-1.20	8	7764
12:50:32	37.30	37.35	37.30	-1.20	10	7756
12:50:03	37.30	37.35	37.30	-1.20	1	7746
12:50:03	37.25	37.35	37.35	-1.15	1	7745
12:49:49	37.20	37.30	37.30	-1.20	12	7744
12:49:49	37.20	37.30	37.20	-1.30	10	7732
12:49:36	37.20	37.30	37.30	-1.20	1	7722
12:49:16	37.25	37.30	37.25	-1.25	6	7721
12:49:10	37.25	37.30	37.30	-1.20	1	7715
12:48:32	37.25	37.35	37.25	-1.25	1	7714
12:48:31	37.20	37.25	37.25	-1.25	2	7713
12:48:31	37.25	37.35	37.25	-1.25	3	7711
12:48:23	37.25	37.35	37.25	-1.25	2	7708
12:48:23	37.25	37.35	37.25	-1.25	4	7706
12:48:23	37.25	37.35	37.25	-1.25	10	7702
12:48:19	37.30	37.35	37.30	-1.20	1	7692
12:47:40	37.25	37.35	37.25	-1.25	1	7691
12:47:40	37.25	37.35	37.25	-1.25	7	7690
12:47:40	37.25	37.35	37.25	-1.25	8	7683
12:47:40	37.30	37.35	37.25	-1.25	5	7675
12:47:40	37.30	37.35	37.30	-1.20	5	7670
12:47:37	37.30	37.35	37.30	-1.20	1	7665
12:46:57	37.30	37.35	37.35	-1.15	1	7664
12:46:57	37.30	37.35	37.30	-1.20	19	7663
12:46:57	37.30	37.35	37.30	-1.20	27	7644
12:46:57	37.30	37.35	37.30	-1.20	10	7617
12:46:14	37.30	37.40	37.40	-1.10	1	7607
12:46:14	37.35	37.40	37.30	-1.20	5	7606
12:46:14	37.35	37.40	37.35	-1.15	5	7601
12:46:10	37.35	37.40	37.35	-1.15	2	7596
12:46:02	37.35	37.40	37.35	-1.15	2	7594
12:45:49	37.35	37.40	37.35	-1.15	1	7592
12:45:45	37.35	37.40	37.35	-1.15	1	7591
12:45:31	37.35	37.40	37.35	-1.15	10	7590
12:45:27	37.35	37.40	37.40	-1.10	1	7580
12:45:17	37.35	37.40	37.35	-1.15	1	7579
12:44:48	37.35	37.40	37.35	-1.15	10	7578
12:44:25	37.35	37.40	37.35	-1.15	1	7568
12:44:05	37.35	37.40	37.35	-1.15	10	7567
12:43:45	37.35	37.40	37.40	-1.10	1	7557
12:43:22	37.35	37.40	37.35	-1.15	10	7556
12:42:41	37.35	37.40	37.35	-1.15	1	7546
12:42:39	37.35	37.40	37.35	-1.15	10	7545
12:42:27	37.35	37.40	37.35	-1.15	1	7535
12:41:56	37.35	37.40	37.35	-1.15	10	7534
12:41:51	37.35	37.40	37.40	-1.10	2	7524
12:41:44	37.35	37.40	37.40	-1.10	1	7522
12:41:44	37.35	37.40	37.40	-1.10	2	7521
12:41:44	37.35	37.40	37.40	-1.10	5	7519
12:41:37	37.35	37.40	37.35	-1.15	1	7514
12:41:27	37.35	37.40	37.35	-1.15	7	7513
12:41:27	37.35	37.40	37.35	-1.15	8	7506
12:41:13	37.35	37.40	37.35	-1.15	10	7498
12:40:35	37.35	37.40	37.40	-1.10	6	7488
12:40:35	37.35	37.40	37.35	-1.15	5	7482
12:40:10	37.40	37.50	37.40	-1.10	12	7477
12:40:10	37.40	37.50	37.40	-1.10	11	7465
12:40:03	37.45	37.50	37.45	-1.05	7	7454
12:40:02	37.45	37.50	37.45	-1.05	5	7447
12:39:47	37.40	37.50	37.40	-1.10	10	7442
12:39:16	37.40	37.50	37.50	-1.00	1	7432
12:39:16	37.40	37.45	37.45	-1.05	3	7431
12:39:15	37.40	37.45	37.40	-1.10	1	7428
12:39:12	37.40	37.45	37.45	-1.05	2	7427
12:39:06	37.40	37.45	37.45	-1.05	7	7425
12:39:06	37.40	37.45	37.45	-1.05	10	7418
12:39:04	37.40	37.45	37.40	-1.10	10	7408
12:37:38	37.40	37.50	37.40	-1.10	13	7398
12:37:38	37.40	37.50	37.40	-1.10	16	7385
12:37:38	37.40	37.50	37.40	-1.10	10	7369
12:37:07	37.45	37.50	37.45	-1.05	6	7359
12:36:37	37.40	37.45	37.45	-1.05	8	7353
12:36:36	37.40	37.45	37.45	-1.05	2	7345
12:36:12	37.40	37.50	37.40	-1.10	10	7343
12:35:40	37.40	37.50	37.40	-1.10	4	7333
12:35:33	37.40	37.50	37.50	-1.00	2	7329
12:35:25	37.45	37.50	37.45	-1.05	1	7327
12:35:22	37.45	37.50	37.45	-1.05	10	7326
12:35:21	37.40	37.45	37.45	-1.05	10	7316
12:35:13	37.40	37.45	37.40	-1.10	1	7306
12:34:58	37.40	37.50	37.40	-1.10	4	7305
12:34:58	37.40	37.50	37.40	-1.10	11	7301
12:34:56	37.45	37.50	37.45	-1.05	1	7290
12:34:46	37.50	37.55	37.50	-1.00	4	7289
12:34:46	37.50	37.55	37.50	-1.00	5	7285
12:34:46	37.45	37.55	37.45	-1.05	10	7280
12:34:07	37.45	37.60	37.45	-1.05	27	7270
12:34:07	37.45	37.60	37.45	-1.05	21	7243
12:34:07	37.45	37.60	37.45	-1.05	4	7222
12:34:03	37.50	37.60	37.50	-1.00	18	7218
12:34:03	37.50	37.60	37.50	-1.00	20	7200
12:34:03	37.55	37.60	37.55	-0.95	10	7180
12:33:34	37.55	37.60	37.55	-0.95	7	7170
12:33:20	37.55	37.60	37.55	-0.95	14	7163
12:33:20	37.55	37.60	37.55	-0.95	10	7149
12:32:41	37.55	37.60	37.55	-0.95	1	7139
12:32:10	37.50	37.60	37.60	-0.90	4	7138
12:32:08	37.50	37.55	37.55	-0.95	2	7134
12:32:08	37.50	37.55	37.55	-0.95	1	7132
12:32:06	37.50	37.55	37.55	-0.95	2	7131
12:32:06	37.50	37.55	37.55	-0.95	1	7129
12:32:06	37.50	37.55	37.55	-0.95	5	7128
12:31:54	37.50	37.60	37.50	-1.00	10	7123
12:30:50	37.50	37.55	37.55	-0.95	10	7113
12:30:28	37.50	37.60	37.50	-1.00	10	7103
12:29:45	37.50	37.60	37.50	-1.00	10	7093
12:29:02	37.50	37.60	37.50	-1.00	10	7083
12:29:00	37.50	37.60	37.60	-0.90	2	7073
12:28:58	37.50	37.60	37.60	-0.90	1	7071
12:28:53	37.50	37.60	37.60	-0.90	1	7070
12:28:37	37.50	37.60	37.60	-0.90	1	7069
12:27:58	37.45	37.55	37.55	-0.95	1	7068
12:27:58	37.45	37.55	37.55	-0.95	10	7067
12:27:53	37.45	37.60	37.60	-0.90	1	7057
12:27:36	37.45	37.55	37.55	-0.95	1	7056
12:27:36	37.50	37.60	37.50	-1.00	14	7055
12:27:36	37.50	37.60	37.50	-1.00	10	7041
12:26:53	37.55	37.60	37.50	-1.00	7	7031
12:26:53	37.55	37.60	37.55	-0.95	3	7024
12:26:13	37.50	37.60	37.50	-1.00	1	7021
12:26:08	37.55	37.60	37.55	-0.95	1	7020
12:25:55	37.55	37.60	37.55	-0.95	4	7019
12:25:50	37.50	37.55	37.55	-0.95	6	7015
12:25:50	37.50	37.55	37.55	-0.95	3	7009
12:25:39	37.45	37.50	37.50	-1.00	2	7006
12:25:39	37.50	37.55	37.50	-1.00	3	7004
12:25:39	37.50	37.55	37.50	-1.00	6	7001
12:25:39	37.45	37.50	37.50	-1.00	9	6995
12:25:39	37.50	37.55	37.50	-1.00	1	6986
12:25:05	37.50	37.55	37.50	-1.00	1	6985
12:24:56	37.45	37.50	37.50	-1.00	10	6984
12:24:44	37.45	37.60	37.45	-1.05	11	6974
12:24:44	37.45	37.60	37.45	-1.05	10	6963
12:24:32	37.55	37.60	37.55	-0.95	1	6953
12:24:21	37.55	37.60	37.55	-0.95	1	6952
12:24:18	37.50	37.60	37.50	-1.00	2	6951
12:24:16	37.55	37.60	37.55	-0.95	14	6949
12:24:11	37.55	37.60	37.55	-0.95	1	6935
12:24:02	37.45	37.55	37.55	-0.95	9	6934
12:23:50	37.45	37.55	37.55	-0.95	4	6925
12:23:41	37.45	37.55	37.55	-0.95	14	6921
12:23:41	37.40	37.50	37.50	-1.00	4	6907
12:23:28	37.45	37.55	37.45	-1.05	3	6903
12:23:28	37.50	37.55	37.50	-1.00	7	6900
12:23:18	37.50	37.55	37.50	-1.00	10	6893
12:22:39	37.50	37.55	37.50	-1.00	1	6883
12:22:35	37.50	37.55	37.50	-1.00	10	6882
12:22:29	37.50	37.55	37.50	-1.00	1	6872
12:21:11	37.50	37.60	37.50	-1.00	2	6871
12:21:09	37.45	37.60	37.45	-1.05	34	6869
12:21:09	37.45	37.60	37.45	-1.05	20	6835
12:21:09	37.50	37.60	37.45	-1.05	7	6815
12:21:09	37.50	37.60	37.50	-1.00	3	6808
12:20:26	37.50	37.60	37.50	-1.00	14	6805
12:20:26	37.55	37.60	37.50	-1.00	3	6791
12:20:26	37.55	37.60	37.55	-0.95	7	6788
12:19:56	37.55	37.60	37.55	-0.95	1	6781
12:19:43	37.55	37.60	37.55	-0.95	1	6780
12:19:43	37.55	37.60	37.55	-0.95	1	6779
12:19:43	37.55	37.60	37.55	-0.95	2	6778
12:19:43	37.55	37.60	37.55	-0.95	10	6776
12:19:34	37.55	37.60	37.55	-0.95	1	6766
12:19:25	37.55	37.60	37.60	-0.90	1	6765
12:19:12	37.55	37.60	37.60	-0.90	1	6764
12:19:01	37.50	37.60	37.60	-0.90	1	6763
12:18:38	37.50	37.55	37.55	-0.95	10	6762
12:18:17	37.50	37.60	37.50	-1.00	18	6752
12:18:17	37.55	37.60	37.55	-0.95	10	6734
12:17:34	37.55	37.60	37.55	-0.95	10	6724
12:16:46	37.55	37.60	37.55	-0.95	1	6714
12:16:38	37.55	37.60	37.60	-0.90	3	6713
12:16:08	37.55	37.65	37.55	-0.95	10	6710
12:16:05	37.55	37.65	37.55	-0.95	3	6700
12:15:47	37.55	37.60	37.60	-0.90	9	6697
12:15:47	37.55	37.60	37.60	-0.90	1	6688
12:14:54	37.50	37.55	37.55	-0.95	10	6687
12:14:42	37.50	37.60	37.50	-1.00	10	6677
12:14:13	37.50	37.60	37.60	-0.90	1	6667
12:14:02	37.50	37.55	37.55	-0.95	1	6666
12:14:01	37.50	37.55	37.55	-0.95	10	6665
12:13:52	37.55	37.60	37.55	-0.95	1	6655
12:13:52	37.55	37.60	37.55	-0.95	3	6654
12:13:44	37.60	37.65	37.60	-0.90	1	6651
12:13:44	37.60	37.65	37.60	-0.90	3	6650
12:13:44	37.60	37.65	37.60	-0.90	3	6647
12:13:44	37.60	37.65	37.60	-0.90	5	6644
12:13:29	37.50	37.60	37.60	-0.90	10	6639
12:13:29	37.50	37.60	37.60	-0.90	1	6629
12:13:20	37.50	37.60	37.60	-0.90	2	6628
12:13:16	37.50	37.60	37.50	-1.00	10	6626
12:13:00	37.50	37.60	37.50	-1.00	1	6616
12:12:33	37.50	37.60	37.50	-1.00	10	6615
12:12:14	37.50	37.60	37.60	-0.90	4	6605
12:12:00	37.50	37.60	37.60	-0.90	3	6601
12:11:50	37.50	37.65	37.50	-1.00	76	6598
12:11:50	37.50	37.65	37.50	-1.00	7	6522
12:11:50	37.55	37.65	37.55	-0.95	10	6515
12:11:07	37.55	37.65	37.55	-0.95	1	6505
12:11:07	37.55	37.65	37.55	-0.95	9	6504
12:11:07	37.55	37.65	37.55	-0.95	10	6495
12:10:59	37.55	37.60	37.60	-0.90	5	6485
12:10:37	37.60	37.65	37.60	-0.90	1	6480
12:10:19	37.55	37.60	37.60	-0.90	10	6479
12:09:41	37.55	37.65	37.55	-0.95	10	6469
12:08:58	37.55	37.65	37.55	-0.95	10	6459
12:08:15	37.50	37.60	37.60	-0.90	10	6449
12:08:15	37.55	37.65	37.55	-0.95	1	6439
12:08:15	37.55	37.65	37.55	-0.95	4	6438
12:08:15	37.55	37.65	37.55	-0.95	10	6434
12:07:35	37.60	37.65	37.60	-0.90	8	6424
12:07:35	37.60	37.65	37.60	-0.90	1	6416
12:07:32	37.55	37.70	37.55	-0.95	2	6415
12:07:32	37.55	37.70	37.55	-0.95	16	6413
12:07:32	37.60	37.70	37.55	-0.95	5	6397
12:07:32	37.60	37.70	37.60	-0.90	5	6392
12:07:31	37.55	37.60	37.60	-0.90	5	6387
12:06:50	37.60	37.70	37.60	-0.90	1	6382
12:06:50	37.60	37.70	37.60	-0.90	1	6381
12:06:50	37.55	37.65	37.65	-0.85	12	6380
12:06:49	37.55	37.65	37.55	-0.95	10	6368
12:06:27	37.55	37.65	37.55	-0.95	1	6358
12:06:06	37.55	37.65	37.65	-0.85	1	6357
12:06:06	37.55	37.65	37.55	-0.95	10	6356
12:05:23	37.55	37.65	37.55	-0.95	10	6346
12:04:40	37.50	37.60	37.60	-0.90	1	6336
12:04:40	37.55	37.65	37.55	-0.95	7	6335
12:04:40	37.55	37.65	37.55	-0.95	21	6328
12:04:40	37.55	37.65	37.55	-0.95	10	6307
12:04:00	37.55	37.65	37.65	-0.85	1	6297
12:03:57	37.60	37.70	37.60	-0.90	2	6296
12:03:57	37.55	37.70	37.55	-0.95	10	6294
12:03:19	37.55	37.65	37.65	-0.85	1	6284
12:03:18	37.55	37.65	37.65	-0.85	5	6283
12:03:14	37.60	37.70	37.55	-0.95	9	6278
12:03:14	37.60	37.70	37.60	-0.90	1	6269
12:02:50	37.55	37.65	37.65	-0.85	2	6268
12:02:39	37.55	37.65	37.65	-0.85	16	6266
12:02:38	37.50	37.65	37.65	-0.85	3	6250
12:02:38	37.55	37.65	37.55	-0.95	35	6247
12:02:38	37.55	37.65	37.55	-0.95	20	6212
12:02:31	37.60	37.70	37.60	-0.90	34	6192
12:02:31	37.60	37.70	37.60	-0.90	10	6158
12:02:16	37.65	37.70	37.65	-0.85	23	6148
12:02:16	37.65	37.70	37.65	-0.85	5	6125
12:01:05	37.70	37.75	37.70	-0.80	5	6120
12:01:05	37.70	37.75	37.70	-0.80	10	6115
12:00:42	37.65	37.70	37.70	-0.80	3	6105
12:00:42	37.65	37.70	37.70	-0.80	2	6102
12:00:41	37.65	37.70	37.70	-0.80	8	6100
12:00:41	37.65	37.70	37.70	-0.80	1	6092
12:00:41	37.65	37.70	37.70	-0.80	14	6091
12:00:33	37.65	37.70	37.65	-0.85	5	6077
12:00:03	37.65	37.70	37.65	-0.85	17	6072
12:00:03	37.70	37.75	37.70	-0.80	1	6055
11:59:53	37.70	37.75	37.70	-0.80	1	6054
11:59:42	37.70	37.75	37.70	-0.80	10	6053
11:59:39	37.70	37.75	37.70	-0.80	10	6043
11:58:56	37.70	37.75	37.70	-0.80	10	6033
11:58:20	37.70	37.75	37.70	-0.80	4	6023
11:58:13	37.70	37.75	37.70	-0.80	10	6019
11:57:30	37.70	37.75	37.70	-0.80	10	6009
11:57:24	37.70	37.75	37.75	-0.75	1	5999
11:56:47	37.70	37.75	37.70	-0.80	10	5998
11:56:06	37.70	37.75	37.75	-0.75	4	5988
11:56:04	37.70	37.75	37.70	-0.80	10	5984
11:55:21	37.70	37.75	37.70	-0.80	10	5974
11:53:55	37.70	37.75	37.70	-0.80	10	5964
11:53:28	37.70	37.75	37.70	-0.80	1	5954
11:53:19	37.65	37.75	37.65	-0.85	1	5953
11:53:12	37.65	37.75	37.65	-0.85	10	5952
11:52:29	37.60	37.70	37.70	-0.80	7	5942
11:52:29	37.60	37.70	37.60	-0.90	10	5935
11:51:24	37.60	37.65	37.65	-0.85	27	5925
11:51:03	37.60	37.70	37.60	-0.90	10	5898
11:50:20	37.60	37.70	37.60	-0.90	10	5888
11:49:48	37.60	37.70	37.60	-0.90	2	5878
11:49:37	37.60	37.70	37.60	-0.90	10	5876
11:49:17	37.60	37.70	37.70	-0.80	1	5866
11:49:11	37.60	37.70	37.60	-0.90	1	5865
11:49:11	37.60	37.65	37.65	-0.85	8	5864
11:48:54	37.55	37.65	37.55	-0.95	10	5856
11:48:11	37.55	37.65	37.55	-0.95	10	5846
11:47:28	37.55	37.65	37.55	-0.95	10	5836
11:46:46	37.55	37.65	37.55	-0.95	1	5826
11:46:45	37.55	37.65	37.55	-0.95	10	5825
11:46:02	37.55	37.65	37.55	-0.95	10	5815
11:45:19	37.55	37.65	37.55	-0.95	10	5805
11:44:44	37.55	37.60	37.60	-0.90	14	5795
11:44:36	37.50	37.60	37.50	-1.00	10	5781
11:44:32	37.50	37.55	37.55	-0.95	3	5771
11:44:32	37.50	37.55	37.55	-0.95	3	5768
11:44:17	37.50	37.55	37.55	-0.95	1	5765
11:44:17	37.55	37.60	37.55	-0.95	5	5764
11:44:15	37.50	37.55	37.55	-0.95	3	5759
11:44:15	37.55	37.60	37.55	-0.95	1	5756
11:44:02	37.50	37.55	37.55	-0.95	1	5755
11:43:35	37.50	37.55	37.55	-0.95	1	5754
11:43:35	37.50	37.55	37.55	-0.95	10	5753
11:43:10	37.55	37.60	37.50	-1.00	2	5743
11:43:10	37.55	37.60	37.55	-0.95	8	5741
11:42:27	37.50	37.60	37.50	-1.00	10	5733
11:41:44	37.55	37.60	37.55	-0.95	10	5723
11:41:01	37.55	37.60	37.55	-0.95	10	5713
11:40:46	37.55	37.60	37.55	-0.95	1	5703
11:40:20	37.55	37.60	37.55	-0.95	2	5702
11:40:18	37.50	37.65	37.50	-1.00	9	5700
11:40:18	37.50	37.65	37.50	-1.00	9	5691
11:40:18	37.55	37.65	37.50	-1.00	7	5682
11:40:18	37.55	37.65	37.55	-0.95	3	5675
11:40:12	37.55	37.65	37.55	-0.95	1	5672
11:40:03	37.55	37.65	37.55	-0.95	8	5671
11:39:35	37.55	37.65	37.55	-0.95	10	5663
11:38:52	37.55	37.65	37.55	-0.95	15	5653
11:38:52	37.55	37.65	37.55	-0.95	8	5638
11:38:52	37.55	37.65	37.55	-0.95	7	5630
11:38:52	37.55	37.65	37.55	-0.95	10	5623
11:38:23	37.60	37.65	37.60	-0.90	3	5613
11:38:09	37.60	37.65	37.55	-0.95	4	5610
11:38:09	37.60	37.65	37.60	-0.90	6	5606
11:37:42	37.55	37.60	37.60	-0.90	5	5600
11:37:26	37.55	37.65	37.55	-0.95	10	5595
11:37:02	37.55	37.60	37.60	-0.90	2	5585
11:37:02	37.55	37.60	37.60	-0.90	2	5583
11:37:01	37.55	37.60	37.60	-0.90	6	5581
11:36:29	37.55	37.60	37.60	-0.90	10	5575
11:36:12	37.55	37.65	37.55	-0.95	3	5565
11:36:05	37.60	37.65	37.60	-0.90	5	5562
11:35:44	37.50	37.60	37.60	-0.90	5	5557
11:35:44	37.50	37.60	37.60	-0.90	5	5552
11:35:39	37.55	37.60	37.55	-0.95	1	5547
11:35:39	37.55	37.60	37.55	-0.95	10	5546
11:35:21	37.50	37.60	37.60	-0.90	2	5536
11:35:17	37.50	37.60	37.60	-0.90	10	5534
11:35:17	37.50	37.60	37.50	-1.00	5	5524
11:35:17	37.50	37.60	37.50	-1.00	6	5519
11:35:17	37.50	37.60	37.50	-1.00	10	5513
11:34:34	37.55	37.60	37.50	-1.00	1	5503
11:34:34	37.55	37.60	37.55	-0.95	9	5502
11:33:55	37.55	37.60	37.55	-0.95	1	5493
11:33:55	37.55	37.60	37.55	-0.95	2	5492
11:33:55	37.55	37.60	37.55	-0.95	3	5490
11:33:51	37.50	37.60	37.50	-1.00	10	5487
11:33:39	37.50	37.60	37.60	-0.90	2	5477
11:33:38	37.50	37.60	37.50	-1.00	2	5475
11:33:38	37.50	37.60	37.50	-1.00	2	5473
11:33:38	37.50	37.60	37.50	-1.00	1	5471
11:33:08	37.55	37.65	37.55	-0.95	12	5470
11:33:08	37.55	37.65	37.55	-0.95	6	5458
11:33:08	37.55	37.65	37.55	-0.95	10	5452
11:33:01	37.60	37.65	37.60	-0.90	2	5442
11:33:01	37.55	37.60	37.60	-0.90	2	5440
11:32:40	37.55	37.60	37.60	-0.90	1	5438
11:32:40	37.55	37.60	37.60	-0.90	1	5437
11:32:33	37.55	37.60	37.60	-0.90	18	5436
11:32:25	37.55	37.60	37.55	-0.95	10	5418
11:31:42	37.55	37.60	37.60	-0.90	1	5408
11:31:42	37.55	37.65	37.55	-0.95	2	5407
11:31:42	37.55	37.65	37.55	-0.95	2	5405
11:31:42	37.60	37.65	37.55	-0.95	2	5403
11:31:42	37.60	37.65	37.60	-0.90	8	5401
11:31:38	37.60	37.65	37.60	-0.90	1	5393
11:31:38	37.60	37.65	37.60	-0.90	1	5392
11:31:07	37.60	37.65	37.60	-0.90	1	5391
11:30:59	37.55	37.65	37.55	-0.95	3	5390
11:30:59	37.55	37.65	37.55	-0.95	2	5387
11:30:59	37.55	37.65	37.55	-0.95	10	5385
11:30:37	37.60	37.65	37.60	-0.90	1	5375
11:30:37	37.60	37.65	37.60	-0.90	1	5374
11:30:16	37.55	37.65	37.55	-0.95	6	5373
11:30:16	37.55	37.65	37.55	-0.95	2	5367
11:30:16	37.55	37.65	37.55	-0.95	10	5365
11:30:13	37.60	37.65	37.60	-0.90	1	5355
11:29:33	37.55	37.65	37.55	-0.95	11	5354
11:29:33	37.55	37.65	37.55	-0.95	14	5343
11:29:33	37.60	37.65	37.55	-0.95	7	5329
11:29:33	37.60	37.65	37.60	-0.90	3	5322
11:28:50	37.60	37.65	37.55	-0.95	8	5319
11:28:50	37.60	37.65	37.60	-0.90	2	5311
11:28:09	37.55	37.60	37.60	-0.90	1	5309
11:28:07	37.60	37.65	37.55	-0.95	1	5308
11:28:07	37.60	37.65	37.60	-0.90	9	5307
11:27:29	37.60	37.65	37.60	-0.90	2	5298
11:27:04	37.60	37.65	37.60	-0.90	1	5296
11:27:00	37.60	37.70	37.60	-0.90	9	5295
11:27:00	37.60	37.70	37.60	-0.90	35	5286
11:26:41	37.60	37.70	37.70	-0.80	1	5251
11:26:41	37.65	37.70	37.60	-0.90	2	5250
11:26:41	37.65	37.70	37.65	-0.85	8	5248
11:26:38	37.65	37.70	37.70	-0.80	1	5240
11:26:18	37.65	37.70	37.70	-0.80	1	5239
11:25:58	37.65	37.75	37.65	-0.85	13	5238
11:25:58	37.65	37.75	37.65	-0.85	10	5225
11:25:15	37.65	37.75	37.65	-0.85	10	5215
11:25:13	37.70	37.75	37.70	-0.80	1	5205
11:25:01	37.65	37.70	37.70	-0.80	1	5204
11:24:59	37.65	37.70	37.70	-0.80	10	5203
11:24:42	37.65	37.70	37.70	-0.80	1	5193
11:24:36	37.65	37.70	37.70	-0.80	1	5192
11:24:35	37.65	37.70	37.70	-0.80	2	5191
11:24:19	37.65	37.70	37.70	-0.80	2	5189
11:23:38	37.65	37.70	37.70	-0.80	10	5187
11:23:20	37.65	37.70	37.70	-0.80	21	5177
11:23:20	37.65	37.70	37.70	-0.80	2	5156
11:22:40	37.60	37.65	37.65	-0.85	4	5154
11:22:40	37.60	37.65	37.65	-0.85	4	5150
11:22:40	37.60	37.65	37.65	-0.85	1	5146
11:22:40	37.60	37.65	37.65	-0.85	1	5145
11:22:23	37.60	37.70	37.60	-0.90	10	5144
11:21:34	37.60	37.70	37.60	-0.90	2	5134
11:21:20	37.60	37.70	37.60	-0.90	1	5132
11:21:20	37.60	37.65	37.65	-0.85	1	5131
11:21:20	37.65	37.70	37.65	-0.85	1	5130
11:20:58	37.60	37.65	37.65	-0.85	10	5129
11:20:51	37.65	37.70	37.65	-0.85	1	5119
11:20:46	37.60	37.65	37.65	-0.85	3	5118
11:20:46	37.60	37.65	37.65	-0.85	15	5115
11:20:46	37.60	37.65	37.60	-0.90	1	5100
11:20:40	37.55	37.65	37.65	-0.85	1	5099
11:20:31	37.55	37.70	37.55	-0.95	1	5098
11:20:23	37.55	37.65	37.65	-0.85	1	5097
11:20:21	37.65	37.70	37.65	-0.85	1	5096
11:20:14	37.55	37.70	37.55	-0.95	5	5095
11:20:14	37.55	37.70	37.55	-0.95	3	5090
11:20:14	37.60	37.70	37.55	-0.95	5	5087
11:20:14	37.60	37.70	37.60	-0.90	5	5082
11:19:52	37.60	37.70	37.60	-0.90	7	5077
11:19:52	37.60	37.70	37.60	-0.90	7	5070
11:19:46	37.65	37.70	37.65	-0.85	1	5063
11:19:27	37.65	37.70	37.65	-0.85	1	5062
11:19:27	37.65	37.70	37.65	-0.85	3	5061
11:19:27	37.60	37.65	37.65	-0.85	7	5058
11:19:27	37.60	37.65	37.65	-0.85	3	5051
11:19:16	37.60	37.65	37.65	-0.85	1	5048
11:19:16	37.60	37.65	37.65	-0.85	5	5047
11:18:48	37.60	37.70	37.60	-0.90	10	5042
11:18:05	37.60	37.70	37.60	-0.90	10	5032
11:18:04	37.60	37.70	37.60	-0.90	5	5022
11:18:04	37.60	37.70	37.60	-0.90	4	5017
11:18:04	37.65	37.70	37.60	-0.90	1	5013
11:18:04	37.65	37.70	37.65	-0.85	4	5012
11:17:22	37.65	37.70	37.65	-0.85	10	5008
11:17:03	37.65	37.70	37.65	-0.85	1	4998
11:17:00	37.60	37.70	37.60	-0.90	9	4997
11:17:00	37.60	37.70	37.60	-0.90	4	4988
11:16:59	37.65	37.70	37.65	-0.85	1	4984
11:16:42	37.65	37.70	37.65	-0.85	1	4983
11:16:42	37.65	37.70	37.65	-0.85	2	4982
11:15:58	37.60	37.65	37.65	-0.85	10	4980
11:15:13	37.60	37.70	37.60	-0.90	17	4970
11:15:13	37.60	37.70	37.60	-0.90	20	4953
11:15:13	37.60	37.70	37.60	-0.90	10	4933
11:14:15	37.60	37.70	37.70	-0.80	15	4923
11:14:15	37.60	37.70	37.60	-0.90	2	4908
11:14:03	37.60	37.70	37.70	-0.80	6	4906
11:13:57	37.60	37.70	37.60	-0.90	1	4900
11:13:51	37.65	37.75	37.65	-0.85	2	4899
11:13:49	37.70	37.75	37.70	-0.80	2	4897
11:13:47	37.70	37.75	37.70	-0.80	1	4895
11:13:47	37.65	37.75	37.65	-0.85	19	4894
11:13:47	37.70	37.75	37.70	-0.80	10	4875
11:13:22	37.70	37.75	37.70	-0.80	2	4865
11:13:04	37.70	37.75	37.70	-0.80	10	4863
11:12:44	37.70	37.75	37.75	-0.75	1	4853
11:12:21	37.70	37.75	37.70	-0.80	10	4852
11:11:41	37.70	37.75	37.75	-0.75	1	4842
11:11:38	37.70	37.75	37.70	-0.80	10	4841
11:10:55	37.70	37.75	37.70	-0.80	10	4831
11:10:47	37.70	37.75	37.75	-0.75	2	4821
11:09:58	37.70	37.75	37.75	-0.75	1	4819
11:09:38	37.70	37.80	37.70	-0.80	13	4818
11:09:38	37.70	37.80	37.70	-0.80	17	4805
11:09:29	37.70	37.75	37.75	-0.75	3	4788
11:09:29	37.70	37.75	37.70	-0.80	10	4785
11:09:09	37.65	37.70	37.70	-0.80	6	4775
11:09:09	37.65	37.70	37.70	-0.80	7	4769
11:09:02	37.60	37.65	37.65	-0.85	2	4762
11:09:02	37.60	37.65	37.65	-0.85	8	4760
11:08:46	37.60	37.70	37.70	-0.80	2	4752
11:08:46	37.60	37.70	37.60	-0.90	10	4750
11:08:45	37.60	37.65	37.65	-0.85	9	4740
11:08:45	37.65	37.70	37.65	-0.85	1	4731
11:08:45	37.60	37.65	37.65	-0.85	3	4730
11:08:43	37.65	37.70	37.65	-0.85	1	4727
11:08:34	37.60	37.65	37.65	-0.85	1	4726
11:08:03	37.60	37.70	37.60	-0.90	10	4725
11:07:48	37.60	37.70	37.70	-0.80	5	4715
11:07:23	37.60	37.70	37.60	-0.90	1	4710
11:07:20	37.60	37.70	37.60	-0.90	10	4709
11:07:18	37.60	37.70	37.60	-0.90	3	4699
11:06:37	37.60	37.70	37.60	-0.90	6	4696
11:06:37	37.60	37.70	37.60	-0.90	9	4690
11:06:37	37.60	37.70	37.60	-0.90	5	4681
11:06:37	37.60	37.70	37.60	-0.90	10	4676
11:05:54	37.65	37.70	37.60	-0.90	3	4666
11:05:54	37.65	37.70	37.65	-0.85	7	4663
11:04:38	37.60	37.70	37.70	-0.80	1	4656
11:04:28	37.65	37.75	37.65	-0.85	6	4655
11:04:28	37.65	37.75	37.65	-0.85	2	4649
11:04:28	37.65	37.75	37.65	-0.85	14	4647
11:04:28	37.65	37.75	37.65	-0.85	10	4633
11:03:16	37.70	37.75	37.70	-0.80	6	4623
11:03:16	37.70	37.75	37.70	-0.80	6	4617
11:03:16	37.65	37.70	37.70	-0.80	6	4611
11:03:16	37.65	37.70	37.70	-0.80	4	4605
11:03:02	37.65	37.75	37.65	-0.85	10	4601
11:02:19	37.65	37.75	37.65	-0.85	10	4591
11:01:36	37.65	37.70	37.70	-0.80	10	4581
11:01:17	37.65	37.75	37.65	-0.85	2	4571
11:00:53	37.60	37.70	37.70	-0.80	6	4569
11:00:53	37.60	37.70	37.60	-0.90	10	4563
11:00:15	37.60	37.70	37.70	-0.80	5	4553
11:00:15	37.60	37.70	37.70	-0.80	3	4548
11:00:10	37.60	37.75	37.60	-0.90	36	4545
11:00:10	37.60	37.75	37.60	-0.90	10	4509
10:59:56	37.60	37.75	37.60	-0.90	3	4499
10:59:56	37.65	37.75	37.65	-0.85	10	4496
10:59:54	37.70	37.75	37.70	-0.80	2	4486
10:58:44	37.65	37.80	37.65	-0.85	2	4484
10:58:44	37.65	37.80	37.65	-0.85	14	4482
10:58:44	37.65	37.80	37.65	-0.85	10	4468
10:58:01	37.70	37.80	37.70	-0.80	9	4458
10:58:01	37.70	37.80	37.70	-0.80	10	4449
10:57:31	37.75	37.80	37.75	-0.75	1	4439
10:57:31	37.70	37.75	37.75	-0.75	1	4438
10:57:18	37.70	37.80	37.70	-0.80	10	4437
10:57:15	37.70	37.75	37.75	-0.75	17	4427
10:56:35	37.70	37.75	37.70	-0.80	10	4410
10:56:04	37.70	37.75	37.70	-0.80	1	4400
10:55:52	37.70	37.75	37.70	-0.80	10	4399
10:55:09	37.70	37.75	37.70	-0.80	10	4389
10:54:26	37.65	37.70	37.70	-0.80	2	4379
10:54:25	37.65	37.70	37.70	-0.80	2	4377
10:54:24	37.65	37.70	37.70	-0.80	6	4375
10:54:20	37.70	37.75	37.70	-0.80	2	4369
10:54:03	37.65	37.70	37.70	-0.80	1	4367
10:53:58	37.65	37.70	37.70	-0.80	1	4366
10:53:55	37.65	37.70	37.70	-0.80	5	4365
10:53:33	37.65	37.70	37.70	-0.80	1	4360
10:53:33	37.65	37.70	37.70	-0.80	6	4359
10:53:00	37.65	37.75	37.65	-0.85	10	4353
10:52:17	37.65	37.75	37.65	-0.85	10	4343
10:51:38	37.65	37.70	37.70	-0.80	1	4333
10:51:36	37.60	37.70	37.70	-0.80	1	4332
10:51:36	37.60	37.70	37.70	-0.80	1	4331
10:51:24	37.60	37.70	37.70	-0.80	1	4330
10:51:24	37.60	37.70	37.70	-0.80	10	4329
10:50:55	37.60	37.65	37.65	-0.85	6	4319
10:50:55	37.60	37.65	37.65	-0.85	1	4313
10:50:55	37.65	37.75	37.65	-0.85	2	4312
10:50:55	37.65	37.75	37.65	-0.85	3	4310
10:50:55	37.60	37.65	37.65	-0.85	5	4307
10:50:51	37.60	37.75	37.60	-0.90	18	4302
10:50:51	37.60	37.75	37.60	-0.90	13	4284
10:50:51	37.65	37.75	37.60	-0.90	6	4271
10:50:51	37.65	37.75	37.65	-0.85	4	4265
10:50:42	37.65	37.75	37.65	-0.85	1	4261
10:50:42	37.65	37.75	37.65	-0.85	1	4260
10:50:18	37.60	37.70	37.70	-0.80	2	4259
10:50:08	37.60	37.75	37.60	-0.90	10	4257
10:50:02	37.60	37.70	37.70	-0.80	6	4247
10:50:02	37.60	37.70	37.70	-0.80	1	4241
10:49:25	37.60	37.70	37.60	-0.90	10	4240
10:48:42	37.60	37.70	37.60	-0.90	10	4230
10:48:41	37.60	37.70	37.60	-0.90	3	4220
10:47:59	37.60	37.75	37.60	-0.90	58	4217
10:47:59	37.60	37.75	37.60	-0.90	3	4159
10:47:59	37.65	37.75	37.60	-0.90	4	4156
10:47:59	37.65	37.75	37.65	-0.85	6	4152
10:47:36	37.65	37.75	37.65	-0.85	2	4146
10:47:17	37.65	37.75	37.75	-0.75	2	4144
10:47:16	37.65	37.75	37.65	-0.85	3	4142
10:47:16	37.65	37.75	37.65	-0.85	11	4139
10:47:16	37.65	37.75	37.65	-0.85	10	4128
10:46:34	37.65	37.75	37.75	-0.75	2	4118
10:46:32	37.70	37.75	37.70	-0.80	1	4116
10:46:17	37.65	37.70	37.70	-0.80	2	4115
10:46:16	37.65	37.70	37.65	-0.85	2	4113
10:46:16	37.65	37.70	37.70	-0.80	3	4111
10:46:16	37.65	37.70	37.70	-0.80	8	4108
10:45:50	37.65	37.70	37.65	-0.85	10	4100
10:45:34	37.65	37.70	37.65	-0.85	10	4090
10:44:24	37.65	37.75	37.65	-0.85	10	4080
10:43:43	37.65	37.75	37.75	-0.75	2	4070
10:43:41	37.65	37.80	37.65	-0.85	24	4068
10:43:41	37.70	37.80	37.65	-0.85	1	4044
10:43:41	37.70	37.80	37.70	-0.80	9	4043
10:43:06	37.70	37.75	37.75	-0.75	1	4034
10:42:58	37.70	37.80	37.70	-0.80	10	4033
10:42:27	37.70	37.75	37.75	-0.75	4	4023
10:42:27	37.70	37.75	37.75	-0.75	15	4019
10:42:09	37.65	37.70	37.70	-0.80	2	4004
10:42:04	37.65	37.70	37.70	-0.80	3	4002
10:42:03	37.65	37.70	37.70	-0.80	1	3999
10:42:03	37.65	37.70	37.70	-0.80	2	3998
10:42:01	37.65	37.70	37.70	-0.80	1	3996
10:42:01	37.65	37.70	37.70	-0.80	2	3995
10:42:01	37.65	37.70	37.70	-0.80	5	3993
10:41:56	37.65	37.75	37.75	-0.75	4	3988
10:41:37	37.65	37.70	37.70	-0.80	1	3984
10:41:37	37.65	37.70	37.70	-0.80	1	3983
10:41:33	37.65	37.70	37.70	-0.80	1	3982
10:41:32	37.70	37.75	37.65	-0.85	8	3981
10:41:32	37.70	37.75	37.70	-0.80	2	3973
10:41:13	37.70	37.75	37.70	-0.80	1	3971
10:40:43	37.65	37.70	37.70	-0.80	7	3970
10:40:43	37.65	37.70	37.70	-0.80	10	3963
10:40:06	37.65	37.75	37.65	-0.85	10	3953
10:39:14	37.65	37.70	37.70	-0.80	17	3943
10:39:14	37.65	37.70	37.65	-0.85	7	3926
10:38:55	37.65	37.75	37.75	-0.75	1	3919
10:38:55	37.65	37.75	37.75	-0.75	3	3918
10:38:49	37.65	37.75	37.75	-0.75	1	3915
10:38:45	37.65	37.80	37.65	-0.85	22	3914
10:38:45	37.65	37.80	37.65	-0.85	6	3892
10:38:40	37.70	37.85	37.70	-0.80	34	3886
10:38:40	37.70	37.85	37.70	-0.80	10	3852
10:38:40	37.70	37.85	37.70	-0.80	10	3842
10:37:57	37.70	37.85	37.70	-0.80	10	3832
10:36:55	37.75	37.85	37.75	-0.75	6	3822
10:36:49	37.75	37.80	37.80	-0.70	10	3816
10:36:31	37.75	37.85	37.75	-0.75	10	3806
10:35:48	37.75	37.85	37.75	-0.75	1	3796
10:35:48	37.75	37.85	37.75	-0.75	10	3795
10:35:34	37.70	37.80	37.80	-0.70	1	3785
10:35:28	37.70	37.80	37.80	-0.70	1	3784
10:35:27	37.70	37.80	37.80	-0.70	1	3783
10:35:26	37.70	37.80	37.80	-0.70	3	3782
10:35:26	37.70	37.80	37.80	-0.70	10	3779
10:35:26	37.70	37.80	37.80	-0.70	1	3769
10:35:05	37.70	37.80	37.70	-0.80	10	3768
10:33:39	37.70	37.80	37.70	-0.80	10	3758
10:32:57	37.70	37.80	37.80	-0.70	1	3748
10:32:56	37.70	37.80	37.70	-0.80	10	3747
10:32:16	37.70	37.85	37.70	-0.80	13	3737
10:32:13	37.75	37.85	37.75	-0.75	4	3724
10:32:13	37.75	37.85	37.75	-0.75	10	3720
10:32:05	37.70	37.80	37.80	-0.70	7	3710
10:32:05	37.70	37.80	37.80	-0.70	1	3703
10:31:32	37.70	37.80	37.80	-0.70	1	3702
10:31:32	37.70	37.80	37.80	-0.70	1	3701
10:31:21	37.70	37.80	37.80	-0.70	1	3700
10:30:33	37.70	37.80	37.80	-0.70	27	3699
10:30:33	37.70	37.75	37.75	-0.75	13	3672
10:30:33	37.70	37.75	37.70	-0.80	5	3659
10:30:05	37.65	37.75	37.75	-0.75	5	3654
10:30:04	37.70	37.80	37.65	-0.85	7	3649
10:30:04	37.70	37.80	37.70	-0.80	3	3642
10:30:03	37.70	37.75	37.75	-0.75	12	3639
10:30:03	37.70	37.75	37.70	-0.80	2	3627
10:30:03	37.70	37.75	37.70	-0.80	2	3625
10:29:21	37.65	37.75	37.75	-0.75	5	3623
10:29:21	37.65	37.80	37.65	-0.85	6	3618
10:29:21	37.65	37.80	37.65	-0.85	4	3612
10:29:21	37.70	37.80	37.65	-0.85	8	3608
10:29:21	37.70	37.80	37.70	-0.80	2	3600
10:28:38	37.70	37.75	37.75	-0.75	4	3598
10:28:30	37.70	37.80	37.70	-0.80	1	3594
10:28:30	37.70	37.80	37.70	-0.80	1	3593
10:28:30	37.65	37.75	37.75	-0.75	10	3592
10:28:00	37.65	37.80	37.65	-0.85	6	3582
10:28:00	37.65	37.80	37.65	-0.85	1	3576
10:27:55	37.70	37.80	37.70	-0.80	3	3575
10:27:55	37.65	37.75	37.75	-0.75	10	3572
10:27:55	37.65	37.75	37.65	-0.85	10	3562
10:27:36	37.65	37.75	37.75	-0.75	2	3552
10:27:30	37.65	37.80	37.65	-0.85	1	3550
10:27:30	37.65	37.80	37.65	-0.85	2	3549
10:27:27	37.70	37.80	37.70	-0.80	2	3547
10:27:12	37.65	37.80	37.65	-0.85	14	3545
10:27:12	37.65	37.80	37.65	-0.85	4	3531
10:27:12	37.65	37.75	37.75	-0.75	2	3527
10:27:12	37.75	37.80	37.65	-0.85	5	3525
10:27:12	37.75	37.80	37.70	-0.80	1	3520
10:27:12	37.75	37.80	37.75	-0.75	4	3519
10:26:59	37.75	37.80	37.75	-0.75	1	3515
10:26:57	37.75	37.80	37.75	-0.75	3	3514
10:26:44	37.70	37.80	37.80	-0.70	1	3511
10:26:31	37.65	37.80	37.80	-0.70	4	3510
10:26:31	37.70	37.85	37.70	-0.80	24	3506
10:26:31	37.70	37.85	37.70	-0.80	27	3482
10:26:29	37.80	37.85	37.80	-0.70	7	3455
10:26:29	37.75	37.85	37.75	-0.75	13	3448
10:26:29	37.75	37.85	37.75	-0.75	10	3435
10:25:58	37.75	37.85	37.85	-0.65	1	3425
10:25:43	37.80	37.85	37.80	-0.70	1	3424
10:25:43	37.75	37.80	37.80	-0.70	2	3423
10:25:43	37.75	37.80	37.80	-0.70	8	3421
10:25:38	37.75	37.85	37.85	-0.65	1	3413
10:25:03	37.75	37.85	37.70	-0.80	2	3412
10:25:03	37.75	37.85	37.75	-0.75	8	3410
10:25:00	37.75	37.80	37.80	-0.70	5	3402
10:24:54	37.75	37.80	37.80	-0.70	5	3397
10:24:50	37.75	37.80	37.80	-0.70	2	3392
10:23:58	37.70	37.80	37.80	-0.70	2	3390
10:23:58	37.70	37.80	37.80	-0.70	1	3388
10:23:51	37.75	37.80	37.75	-0.75	3	3387
10:23:51	37.75	37.80	37.75	-0.75	1	3384
10:23:51	37.70	37.75	37.75	-0.75	6	3383
10:23:51	37.75	37.80	37.75	-0.75	2	3377
10:23:43	37.75	37.80	37.80	-0.70	2	3375
10:23:37	37.75	37.80	37.70	-0.80	3	3373
10:23:37	37.75	37.80	37.75	-0.75	7	3370
10:23:08	37.75	37.80	37.80	-0.70	1	3363
10:23:06	37.75	37.80	37.80	-0.70	2	3362
10:22:54	37.75	37.80	37.80	-0.70	1	3360
10:22:12	37.70	37.75	37.75	-0.75	10	3359
10:22:01	37.70	37.80	37.80	-0.70	2	3349
10:21:28	37.70	37.80	37.80	-0.70	3	3347
10:21:28	37.75	37.85	37.75	-0.75	12	3344
10:21:28	37.75	37.85	37.75	-0.75	10	3332
10:21:18	37.75	37.80	37.80	-0.70	1	3322
10:20:55	37.80	37.85	37.80	-0.70	2	3321
10:20:45	37.75	37.85	37.75	-0.75	10	3319
10:20:29	37.75	37.80	37.80	-0.70	1	3309
10:20:29	37.75	37.80	37.80	-0.70	1	3308
10:20:27	37.75	37.80	37.80	-0.70	1	3307
10:20:27	37.75	37.80	37.80	-0.70	5	3306
10:20:04	37.75	37.80	37.80	-0.70	1	3301
10:19:43	37.75	37.80	37.80	-0.70	4	3300
10:19:43	37.75	37.80	37.80	-0.70	2	3296
10:19:43	37.75	37.80	37.80	-0.70	1	3294
10:19:10	37.75	37.85	37.85	-0.65	1	3293
10:19:06	37.75	37.85	37.85	-0.65	1	3292
10:18:53	37.75	37.85	37.85	-0.65	7	3291
10:18:42	37.75	37.90	37.75	-0.75	2	3284
10:18:42	37.75	37.90	37.75	-0.75	14	3282
10:18:28	37.80	37.95	37.80	-0.70	4	3268
10:18:28	37.80	37.95	37.80	-0.70	4	3264
10:18:28	37.75	37.85	37.85	-0.65	1	3260
10:18:28	37.75	37.80	37.80	-0.70	17	3259
10:18:18	37.75	37.80	37.80	-0.70	2	3242
10:17:53	37.75	37.80	37.75	-0.75	10	3240
10:17:34	37.75	37.80	37.80	-0.70	5	3230
10:17:22	37.75	37.80	37.75	-0.75	2	3225
10:17:02	37.75	37.80	37.80	-0.70	2	3223
10:17:02	37.75	37.80	37.80	-0.70	2	3221
10:16:27	37.80	37.85	37.75	-0.75	4	3219
10:16:27	37.80	37.85	37.80	-0.70	6	3215
10:16:02	37.80	37.85	37.80	-0.70	1	3209
10:15:43	37.75	37.80	37.80	-0.70	3	3208
10:15:43	37.75	37.80	37.80	-0.70	3	3205
10:15:36	37.75	37.80	37.80	-0.70	2	3202
10:15:36	37.75	37.80	37.80	-0.70	2	3200
10:15:15	37.75	37.85	37.75	-0.75	36	3198
10:15:15	37.75	37.85	37.75	-0.75	6	3162
10:15:15	37.70	37.75	37.75	-0.75	1	3156
10:15:11	37.70	37.75	37.75	-0.75	1	3155
10:15:10	37.65	37.70	37.70	-0.80	12	3154
10:15:10	37.70	37.75	37.70	-0.80	3	3142
10:14:41	37.70	37.75	37.70	-0.80	1	3139
10:14:41	37.65	37.70	37.70	-0.80	10	3138
10:14:18	37.60	37.80	37.80	-0.70	1	3128
10:14:18	37.65	37.80	37.65	-0.85	4	3127
10:14:18	37.65	37.80	37.65	-0.85	9	3123
10:14:18	37.70	37.80	37.65	-0.85	6	3114
10:14:18	37.70	37.80	37.70	-0.80	4	3108
10:14:01	37.70	37.80	37.80	-0.70	2	3104
10:13:42	37.70	37.80	37.70	-0.80	4	3102
10:13:42	37.70	37.75	37.75	-0.75	1	3098
10:13:33	37.65	37.70	37.70	-0.80	6	3097
10:13:33	37.60	37.65	37.65	-0.85	10	3091
10:13:33	37.60	37.70	37.70	-0.80	1	3081
10:13:30	37.60	37.70	37.70	-0.80	1	3080
10:13:24	37.60	37.70	37.60	-0.90	4	3079
10:13:08	37.65	37.70	37.60	-0.90	2	3075
10:13:08	37.65	37.70	37.65	-0.85	1	3073
10:12:52	37.65	37.70	37.60	-0.90	2	3072
10:12:52	37.65	37.70	37.65	-0.85	8	3070
10:12:23	37.65	37.75	37.65	-0.85	1	3062
10:12:22	37.65	37.75	37.75	-0.75	5	3061
10:12:21	37.65	37.75	37.60	-0.90	8	3056
10:12:21	37.65	37.75	37.65	-0.85	1	3048
10:12:21	37.65	37.80	37.65	-0.85	50	3047
10:12:21	37.70	37.80	37.70	-0.80	2	2997
10:12:17	37.70	37.85	37.70	-0.80	1	2995
10:12:17	37.70	37.85	37.70	-0.80	20	2994
10:12:17	37.70	37.85	37.70	-0.80	4	2974
10:12:09	37.75	37.85	37.70	-0.80	2	2970
10:12:09	37.75	37.85	37.75	-0.75	8	2968
10:12:07	37.75	37.85	37.85	-0.65	2	2960
10:12:07	37.70	37.85	37.85	-0.65	2	2958
10:11:42	37.70	37.75	37.75	-0.75	1	2956
10:11:26	37.70	37.80	37.70	-0.80	10	2955
10:10:54	37.70	37.80	37.80	-0.70	1	2945
10:10:50	37.75	37.80	37.75	-0.75	1	2944
10:10:45	37.80	37.85	37.80	-0.70	1	2943
10:10:43	37.75	37.85	37.75	-0.75	4	2942
10:10:43	37.75	37.85	37.75	-0.75	10	2938
10:10:41	37.75	37.80	37.80	-0.70	1	2928
10:10:41	37.75	37.80	37.80	-0.70	2	2927
10:10:41	37.75	37.80	37.80	-0.70	2	2925
10:10:41	37.75	37.80	37.80	-0.70	6	2923
10:10:40	37.70	37.75	37.75	-0.75	18	2917
10:10:40	37.65	37.75	37.75	-0.75	34	2899
10:10:40	37.65	37.70	37.70	-0.80	5	2865
10:10:19	37.65	37.70	37.70	-0.80	2	2860
10:10:19	37.70	37.75	37.70	-0.80	35	2858
10:10:19	37.70	37.75	37.70	-0.80	37	2823
10:10:16	37.75	37.80	37.75	-0.75	3	2786
10:10:15	37.75	37.80	37.80	-0.70	2	2783
10:10:00	37.75	37.80	37.70	-0.80	4	2781
10:10:00	37.75	37.80	37.75	-0.75	6	2777
10:09:32	37.75	37.80	37.80	-0.70	1	2771
10:09:25	37.70	37.80	37.80	-0.70	1	2770
10:09:17	37.75	37.80	37.70	-0.80	6	2769
10:09:17	37.75	37.80	37.75	-0.75	4	2763
10:09:13	37.75	37.80	37.80	-0.70	3	2759
10:09:05	37.75	37.80	37.80	-0.70	2	2756
10:08:52	37.75	37.80	37.80	-0.70	1	2754
10:08:35	37.70	37.80	37.80	-0.70	1	2753
10:08:34	37.75	37.85	37.75	-0.75	23	2752
10:08:34	37.75	37.85	37.75	-0.75	10	2729
10:08:29	37.80	37.85	37.85	-0.65	1	2719
10:08:21	37.80	37.85	37.85	-0.65	1	2718
10:08:20	37.75	37.80	37.80	-0.70	12	2717
10:08:20	37.75	37.80	37.80	-0.70	10	2705
10:08:19	37.75	37.80	37.80	-0.70	2	2695
10:08:19	37.75	37.80	37.80	-0.70	2	2693
10:08:19	37.80	37.85	37.80	-0.70	14	2691
10:08:00	37.80	37.85	37.80	-0.70	1	2677
10:07:51	37.80	37.85	37.80	-0.70	10	2676
10:07:34	37.80	37.85	37.80	-0.70	1	2666
10:07:09	37.80	37.85	37.80	-0.70	10	2665
10:07:06	37.80	37.85	37.85	-0.65	1	2655
10:07:06	37.80	37.85	37.85	-0.65	2	2654
10:06:27	37.80	37.85	37.80	-0.70	10	2652
10:06:22	37.80	37.85	37.85	-0.65	1	2642
10:06:22	37.80	37.85	37.85	-0.65	1	2641
10:05:55	37.80	37.85	37.80	-0.70	1	2640
10:05:53	37.80	37.85	37.85	-0.65	1	2639
10:05:47	37.80	37.85	37.85	-0.65	3	2638
10:05:45	37.80	37.85	37.80	-0.70	10	2635
10:05:43	37.80	37.85	37.80	-0.70	1	2625
10:05:38	37.80	37.85	37.85	-0.65	1	2624
10:05:09	37.75	37.80	37.80	-0.70	7	2623
10:05:08	37.75	37.80	37.80	-0.70	1	2616
10:05:04	37.75	37.80	37.80	-0.70	2	2615
10:04:58	37.75	37.80	37.80	-0.70	1	2613
10:04:33	37.75	37.80	37.80	-0.70	1	2612
10:04:21	37.80	37.85	37.75	-0.75	8	2611
10:04:21	37.80	37.85	37.80	-0.70	2	2603
10:04:14	37.80	37.85	37.85	-0.65	2	2601
10:04:13	37.80	37.85	37.80	-0.70	1	2599
10:03:44	37.75	37.85	37.85	-0.65	3	2598
10:03:42	37.75	37.80	37.80	-0.70	6	2595
10:03:39	37.75	37.80	37.80	-0.70	2	2589
10:03:39	37.80	37.85	37.80	-0.70	10	2587
10:03:39	37.80	37.85	37.80	-0.70	21	2577
10:03:39	37.80	37.85	37.80	-0.70	10	2556
10:03:38	37.80	37.85	37.85	-0.65	2	2546
10:03:15	37.80	37.85	37.85	-0.65	1	2544
10:03:07	37.80	37.85	37.85	-0.65	1	2543
10:03:06	37.80	37.85	37.85	-0.65	2	2542
10:02:52	37.85	37.90	37.85	-0.65	8	2540
10:02:38	37.85	37.90	37.90	-0.60	1	2532
10:02:23	37.80	37.85	37.85	-0.65	1	2531
10:02:20	37.80	37.85	37.85	-0.65	2	2530
10:02:20	37.80	37.85	37.85	-0.65	2	2528
10:02:20	37.80	37.85	37.85	-0.65	3	2526
10:02:20	37.80	37.85	37.85	-0.65	1	2523
10:02:09	37.80	37.85	37.85	-0.65	2	2522
10:02:09	37.80	37.85	37.85	-0.65	1	2520
10:01:50	37.80	37.85	37.80	-0.70	1	2519
10:01:46	37.75	37.80	37.80	-0.70	4	2518
10:01:46	37.75	37.80	37.80	-0.70	10	2514
10:01:39	37.75	37.80	37.80	-0.70	1	2504
10:01:39	37.75	37.80	37.80	-0.70	1	2503
10:01:39	37.75	37.80	37.80	-0.70	1	2502
10:01:33	37.75	37.80	37.80	-0.70	1	2501
10:01:29	37.75	37.80	37.80	-0.70	1	2500
10:01:10	37.75	37.80	37.80	-0.70	1	2499
10:01:00	37.75	37.80	37.80	-0.70	1	2498
10:00:57	37.80	37.85	37.80	-0.70	9	2497
10:00:51	37.80	37.85	37.80	-0.70	1	2488
10:00:51	37.80	37.85	37.85	-0.65	1	2487
10:00:51	37.80	37.85	37.85	-0.65	1	2486
10:00:51	37.80	37.85	37.85	-0.65	6	2485
10:00:49	37.80	37.85	37.85	-0.65	1	2479
10:00:35	37.85	37.90	37.85	-0.65	1	2478
10:00:35	37.85	37.90	37.85	-0.65	1	2477
10:00:30	37.90	37.95	37.80	-0.70	6	2476
10:00:30	37.90	37.95	37.85	-0.65	11	2470
10:00:30	37.90	37.95	37.90	-0.60	3	2459
10:00:28	37.90	37.95	37.90	-0.60	4	2456
10:00:23	37.85	38.00	37.85	-0.65	3	2452
10:00:23	37.85	38.00	37.85	-0.65	1	2449
10:00:22	37.80	37.85	37.85	-0.65	18	2448
10:00:14	37.80	37.85	37.85	-0.65	1	2430
10:00:06	37.75	37.80	37.80	-0.70	1	2429
10:00:06	37.75	37.80	37.80	-0.70	1	2428
10:00:03	37.75	37.80	37.80	-0.70	2	2427
10:00:02	37.75	37.80	37.80	-0.70	5	2425
10:00:02	37.80	37.85	37.80	-0.70	1	2420
09:59:55	37.75	37.80	37.80	-0.70	6	2419
09:59:27	37.70	37.80	37.70	-0.80	1	2413
09:59:27	37.70	37.80	37.65	-0.85	2	2412
09:59:27	37.70	37.80	37.70	-0.80	8	2410
09:59:22	37.75	37.80	37.75	-0.75	1	2402
09:59:22	37.65	37.75	37.75	-0.75	1	2401
09:59:12	37.65	37.75	37.75	-0.75	2	2400
09:59:11	37.65	37.75	37.65	-0.85	1	2398
09:59:09	37.65	37.70	37.70	-0.80	1	2397
09:59:09	37.60	37.65	37.65	-0.85	24	2396
09:59:05	37.60	37.65	37.60	-0.90	1	2372
09:58:58	37.60	37.65	37.60	-0.90	1	2371
09:58:57	37.65	37.70	37.65	-0.85	3	2370
09:58:46	37.65	37.75	37.65	-0.85	1	2367
09:58:46	37.65	37.75	37.65	-0.85	6	2366
09:58:43	37.60	37.75	37.60	-0.90	7	2360
09:58:43	37.65	37.75	37.60	-0.90	10	2353
09:58:43	37.65	37.75	37.65	-0.85	10	2343
09:58:42	37.65	37.75	37.75	-0.75	2	2333
09:58:41	37.65	37.75	37.75	-0.75	2	2331
09:58:29	37.70	37.75	37.70	-0.80	1	2329
09:58:23	37.65	37.80	37.65	-0.85	2	2328
09:58:23	37.65	37.80	37.65	-0.85	7	2326
09:58:21	37.75	37.85	37.75	-0.75	7	2319
09:58:21	37.80	37.85	37.75	-0.75	10	2312
09:58:21	37.80	37.85	37.80	-0.70	1	2302
09:58:13	37.75	37.80	37.80	-0.70	11	2301
09:58:07	37.80	37.85	37.80	-0.70	1	2290
09:58:06	37.80	37.85	37.80	-0.70	5	2289
09:58:02	37.85	37.90	37.85	-0.65	1	2284
09:57:58	37.80	37.85	37.85	-0.65	9	2283
09:57:58	37.80	37.90	37.90	-0.60	1	2274
09:57:50	37.80	37.90	37.80	-0.70	1	2273
09:57:38	37.75	37.90	37.75	-0.75	2	2272
09:57:38	37.75	37.90	37.75	-0.75	2	2270
09:57:35	37.80	37.90	37.80	-0.70	2	2268
09:57:35	37.85	37.90	37.85	-0.65	6	2266
09:57:21	37.85	38.00	37.85	-0.65	5	2260
09:57:21	37.85	38.00	37.85	-0.65	8	2255
09:57:21	37.90	38.00	37.85	-0.65	5	2247
09:57:21	37.90	38.00	37.90	-0.60	6	2242
09:57:03	37.90	38.00	37.90	-0.60	3	2236
09:57:00	37.95	38.00	37.95	-0.55	5	2233
09:57:00	37.95	38.00	37.95	-0.55	3	2228
09:57:00	37.95	38.00	37.95	-0.55	2	2225
09:56:57	37.80	37.90	37.90	-0.60	4	2223
09:56:56	37.85	37.90	37.85	-0.65	2	2219
09:56:54	37.70	37.85	37.85	-0.65	6	2217
09:56:52	37.75	37.90	37.75	-0.75	2	2211
09:56:51	37.80	37.90	37.80	-0.70	1	2209
09:56:50	37.80	37.95	37.80	-0.70	10	2208
09:56:48	37.85	37.95	37.85	-0.65	10	2198
09:56:48	37.85	37.95	37.95	-0.55	1	2188
09:56:47	37.90	38.00	37.90	-0.60	4	2187
09:56:47	37.90	38.00	37.90	-0.60	18	2183
09:56:44	37.95	38.00	37.95	-0.55	5	2165
09:56:44	37.95	38.00	37.95	-0.55	4	2160
09:56:44	38.00	38.05	38.00	-0.50	39	2156
09:56:41	38.00	38.10	38.00	-0.50	2	2117
09:56:41	38.00	38.10	38.00	-0.50	3	2115
09:56:39	38.05	38.10	38.00	-0.50	8	2112
09:56:39	38.05	38.10	38.05	-0.45	3	2104
09:56:38	38.05	38.10	38.05	-0.45	1	2101
09:56:38	38.05	38.10	38.05	-0.45	1	2100
09:56:29	38.00	38.10	38.00	-0.50	4	2099
09:56:29	38.00	38.10	38.00	-0.50	5	2095
09:56:27	38.05	38.15	38.05	-0.45	19	2090
09:56:27	38.05	38.15	38.05	-0.45	1	2071
09:56:24	38.10	38.15	38.10	-0.40	1	2070
09:56:24	38.10	38.15	38.10	-0.40	1	2069
09:56:24	38.10	38.15	38.10	-0.40	28	2068
09:56:24	38.10	38.15	38.10	-0.40	24	2040
09:56:23	38.10	38.15	38.10	-0.40	10	2016
09:56:16	38.10	38.15	38.15	-0.35	1	2006
09:56:02	38.10	38.15	38.10	-0.40	1	2005
09:55:53	38.10	38.15	38.15	-0.35	1	2004
09:55:46	38.10	38.15	38.15	-0.35	1	2003
09:55:44	38.10	38.15	38.10	-0.40	12	2002
09:55:44	38.10	38.15	38.15	-0.35	4	1990
09:55:44	38.15	38.20	38.15	-0.35	4	1986
09:55:30	38.15	38.30	38.15	-0.35	13	1982
09:55:30	38.15	38.30	38.15	-0.35	1	1969
09:55:30	38.15	38.25	38.25	-0.25	28	1968
09:55:30	38.15	38.25	38.15	-0.35	6	1940
09:55:30	38.15	38.25	38.15	-0.35	15	1934
09:55:25	38.15	38.25	38.25	-0.25	1	1919
09:55:25	38.20	38.30	38.20	-0.30	84	1918
09:55:25	38.20	38.30	38.20	-0.30	18	1834
09:55:22	38.25	38.35	38.25	-0.25	22	1816
09:55:17	38.25	38.35	38.25	-0.25	43	1794
09:55:16	38.30	38.40	38.30	-0.20	37	1751
09:55:16	38.30	38.40	38.30	-0.20	37	1714
09:55:15	38.30	38.35	38.30	-0.20	1	1677
09:55:15	38.35	38.40	38.35	-0.15	118	1676
09:55:15	38.35	38.40	38.35	-0.15	11	1558
09:54:33	38.40	38.45	38.40	-0.10	1	1547
09:54:31	38.35	38.40	38.40	-0.10	1	1546
09:54:25	38.35	38.45	38.45	-0.05	1	1545
09:54:25	38.40	38.45	38.40	-0.10	1	1544
09:53:51	38.35	38.50	38.35	-0.15	37	1543
09:53:51	38.40	38.50	38.40	-0.10	4	1506
09:53:51	38.45	38.50	38.45	-0.05	1	1502
09:53:51	38.45	38.50	38.45	-0.05	1	1501
09:53:51	38.40	38.55	38.40	-0.10	31	1500
09:53:51	38.45	38.55	38.45	-0.05	14	1469
09:53:51	38.45	38.55	38.45	-0.05	11	1455
09:53:32	38.45	38.55	38.55	+0.05	2	1444
09:53:09	38.45	38.55	38.55	+0.05	1	1442
09:53:09	38.45	38.55	38.55	+0.05	2	1441
09:53:09	38.45	38.50	38.55	+0.05	2	1439
09:53:09	38.45	38.50	38.50	0	3	1437
09:53:09	38.50	38.55	38.50	0	12	1434
09:53:09	38.55	38.60	38.55	+0.05	3	1422
09:53:09	38.55	38.60	38.55	+0.05	34	1419
09:53:09	38.55	38.60	38.55	+0.05	11	1385
09:52:57	38.55	38.60	38.55	+0.05	1	1374
09:52:51	38.55	38.60	38.60	+0.10	1	1373
09:52:48	38.55	38.60	38.55	+0.05	1	1372
09:52:33	38.55	38.60	38.60	+0.10	1	1371
09:52:33	38.55	38.60	38.55	+0.05	11	1370
09:51:46	38.55	38.60	38.60	+0.10	2	1359
09:51:22	38.55	38.60	38.55	+0.05	1	1357
09:50:55	38.55	38.60	38.60	+0.10	1	1356
09:50:55	38.55	38.60	38.60	+0.10	2	1355
09:50:55	38.55	38.60	38.60	+0.10	2	1353
09:50:54	38.55	38.60	38.60	+0.10	1	1351
09:50:54	38.55	38.60	38.55	+0.05	1	1350
09:50:07	38.55	38.60	38.60	+0.10	2	1349
09:49:07	38.55	38.60	38.60	+0.10	2	1347
09:48:56	38.55	38.60	38.60	+0.10	1	1345
09:48:37	38.55	38.60	38.55	+0.05	1	1344
09:48:17	38.55	38.60	38.60	+0.10	1	1343
09:48:09	38.55	38.60	38.60	+0.10	2	1342
09:46:58	38.55	38.60	38.60	+0.10	2	1340
09:45:59	38.55	38.60	38.60	+0.10	2	1338
09:45:13	38.55	38.60	38.60	+0.10	1	1336
09:45:13	38.55	38.60	38.60	+0.10	2	1335
09:44:26	38.55	38.60	38.55	+0.05	1	1333
09:43:45	38.50	38.55	38.55	+0.05	3	1332
09:43:45	38.55	38.60	38.55	+0.05	5	1329
09:43:42	38.50	38.60	38.60	+0.10	1	1324
09:43:40	38.45	38.55	38.55	+0.05	3	1323
09:43:30	38.50	38.55	38.50	0	1	1320
09:43:30	38.45	38.50	38.50	0	1	1319
09:43:21	38.45	38.50	38.50	0	2	1318
09:43:21	38.45	38.50	38.50	0	1	1316
09:42:22	38.40	38.45	38.45	-0.05	2	1315
09:41:50	38.40	38.45	38.40	-0.10	1	1313
09:41:50	38.35	38.40	38.40	-0.10	1	1312
09:41:12	38.35	38.45	38.35	-0.15	1	1311
09:40:36	38.35	38.40	38.45	-0.05	2	1310
09:40:36	38.35	38.40	38.40	-0.10	3	1308
09:40:33	38.35	38.40	38.40	-0.10	1	1305
09:40:33	38.35	38.40	38.40	-0.10	4	1304
09:40:33	38.35	38.40	38.40	-0.10	3	1300
09:40:28	38.35	38.40	38.40	-0.10	2	1297
09:40:28	38.35	38.40	38.35	-0.15	6	1295
09:39:23	38.30	38.35	38.35	-0.15	14	1289
09:39:23	38.30	38.35	38.35	-0.15	1	1275
09:39:03	38.30	38.35	38.30	-0.20	1	1274
09:38:05	38.30	38.40	38.30	-0.20	5	1273
09:37:56	38.35	38.45	38.35	-0.15	15	1268
09:37:51	38.35	38.40	38.40	-0.10	1	1253
09:37:49	38.30	38.35	38.35	-0.15	17	1252
09:37:49	38.30	38.35	38.35	-0.15	15	1235
09:37:48	38.40	38.45	38.35	-0.15	11	1220
09:37:48	38.40	38.45	38.40	-0.10	7	1209
09:37:47	38.40	38.45	38.40	-0.10	1	1202
09:37:44	38.40	38.45	38.40	-0.10	2	1201
09:37:44	38.35	38.40	38.40	-0.10	5	1199
09:37:00	38.35	38.40	38.35	-0.15	1	1194
09:36:55	38.35	38.45	38.35	-0.15	17	1193
09:36:55	38.40	38.45	38.40	-0.10	1	1176
09:36:38	38.40	38.45	38.40	-0.10	1	1175
09:36:29	38.35	38.40	38.40	-0.10	1	1174
09:36:29	38.35	38.40	38.40	-0.10	1	1173
09:36:29	38.35	38.40	38.40	-0.10	1	1172
09:35:52	38.30	38.35	38.40	-0.10	4	1171
09:35:52	38.30	38.35	38.35	-0.15	3	1167
09:35:51	38.30	38.35	38.30	-0.20	7	1164
09:35:39	38.35	38.40	38.30	-0.20	17	1157
09:35:39	38.35	38.40	38.35	-0.15	3	1140
09:34:46	38.30	38.35	38.35	-0.15	1	1137
09:34:43	38.30	38.35	38.35	-0.15	1	1136
09:34:38	38.30	38.35	38.35	-0.15	1	1135
09:34:30	38.30	38.35	38.35	-0.15	1	1134
09:34:29	38.30	38.35	38.35	-0.15	1	1133
09:34:28	38.30	38.35	38.35	-0.15	1	1132
09:34:27	38.30	38.35	38.35	-0.15	1	1131
09:34:04	38.30	38.40	38.30	-0.20	2	1130
09:34:04	38.35	38.40	38.35	-0.15	12	1128
09:34:01	38.40	38.45	38.40	-0.10	2	1116
09:34:01	38.40	38.45	38.40	-0.10	6	1114
09:33:50	38.40	38.45	38.40	-0.10	1	1108
09:33:39	38.40	38.45	38.40	-0.10	2	1107
09:32:38	38.35	38.55	38.35	-0.15	1	1105
09:32:38	38.40	38.55	38.40	-0.10	4	1104
09:32:38	38.40	38.55	38.55	+0.05	1	1100
09:32:34	38.40	38.55	38.40	-0.10	2	1099
09:32:34	38.45	38.55	38.45	-0.05	4	1097
09:32:28	38.45	38.55	38.45	-0.05	9	1093
09:32:28	38.45	38.55	38.45	-0.05	5	1084
09:32:26	38.50	38.55	38.50	0	1	1079
09:31:46	38.45	38.50	38.50	0	1	1078
09:31:42	38.45	38.50	38.50	0	1	1077
09:31:18	38.35	38.45	38.45	-0.05	1	1076
09:31:12	38.35	38.40	38.40	-0.10	1	1075
09:31:08	38.40	38.55	38.40	-0.10	21	1074
09:31:04	38.45	38.55	38.45	-0.05	8	1053
09:31:04	38.45	38.55	38.45	-0.05	6	1045
09:31:02	38.50	38.60	38.50	0	13	1039
09:31:02	38.50	38.60	38.50	0	5	1026
09:31:02	38.50	38.60	38.50	0	22	1021
09:31:00	38.55	38.60	38.55	+0.05	1	999
09:31:00	38.55	38.60	38.55	+0.05	1	998
09:30:03	38.60	38.65	38.60	+0.10	1	997
09:29:42	38.55	38.65	38.55	+0.05	16	996
09:29:27	38.60	38.70	38.60	+0.10	6	980
09:29:27	38.60	38.70	38.60	+0.10	21	974
09:29:17	38.60	38.70	38.70	+0.20	4	953
09:29:17	38.65	38.70	38.65	+0.15	1	949
09:29:17	38.65	38.70	38.65	+0.15	1	948
09:29:17	38.65	38.70	38.65	+0.15	16	947
09:29:17	38.65	38.70	38.65	+0.15	2	931
09:29:17	38.70	38.75	38.70	+0.20	28	929
09:29:17	38.70	38.75	38.70	+0.20	1	901
09:28:15	38.70	38.75	38.75	+0.25	1	900
09:26:30	38.65	38.70	38.70	+0.20	1	899
09:26:30	38.70	38.75	38.70	+0.20	20	898
09:26:30	38.70	38.75	38.70	+0.20	1	878
09:26:27	38.70	38.75	38.75	+0.25	1	877
09:26:22	38.75	38.80	38.75	+0.25	1	876
09:26:06	38.70	38.75	38.75	+0.25	1	875
09:26:06	38.70	38.75	38.75	+0.25	4	874
09:25:59	38.70	38.75	38.75	+0.25	2	870
09:25:47	38.70	38.75	38.75	+0.25	2	868
09:25:15	38.70	38.75	38.75	+0.25	2	866
09:25:13	38.70	38.75	38.75	+0.25	2	864
09:24:30	38.70	38.75	38.70	+0.20	2	862
09:23:39	38.65	38.75	38.75	+0.25	1	860
09:23:37	38.65	38.75	38.75	+0.25	1	859
09:23:36	38.65	38.70	38.70	+0.20	4	858
09:23:32	38.65	38.70	38.65	+0.15	2	854
09:23:17	38.65	38.70	38.65	+0.15	3	852
09:21:58	38.60	38.65	38.65	+0.15	5	849
09:21:54	38.60	38.65	38.65	+0.15	1	844
09:21:25	38.60	38.65	38.65	+0.15	4	843
09:20:05	38.65	38.75	38.65	+0.15	2	839
09:19:46	38.65	38.75	38.65	+0.15	1	837
09:19:38	38.65	38.75	38.65	+0.15	7	836
09:19:38	38.65	38.75	38.65	+0.15	10	829
09:19:23	38.65	38.75	38.65	+0.15	1	819
09:19:04	38.65	38.75	38.65	+0.15	1	818
09:18:11	38.70	38.80	38.70	+0.20	22	817
09:18:07	38.75	38.80	38.75	+0.25	1	795
09:17:53	38.75	38.80	38.75	+0.25	1	794
09:17:49	38.75	38.85	38.75	+0.25	1	793
09:17:49	38.75	38.80	38.80	+0.30	11	792
09:17:49	38.75	38.80	38.75	+0.25	1	781
09:17:48	38.75	38.85	38.75	+0.25	31	780
09:17:46	38.80	38.85	38.80	+0.30	1	749
09:17:46	38.75	38.80	38.80	+0.30	1	748
09:17:18	38.75	38.80	38.80	+0.30	3	747
09:17:18	38.75	38.80	38.80	+0.30	3	744
09:17:18	38.75	38.80	38.80	+0.30	2	741
09:16:27	38.75	38.80	38.75	+0.25	1	739
09:16:15	38.70	38.80	38.80	+0.30	1	738
09:16:11	38.70	38.75	38.75	+0.25	2	737
09:16:06	38.70	38.75	38.75	+0.25	1	735
09:16:06	38.70	38.75	38.75	+0.25	2	734
09:16:06	38.70	38.75	38.75	+0.25	1	732
09:16:01	38.70	38.75	38.75	+0.25	1	731
09:14:56	38.70	38.75	38.70	+0.20	2	730
09:14:01	38.70	38.75	38.70	+0.20	1	728
09:13:54	38.70	38.75	38.70	+0.20	1	727
09:13:29	38.70	38.75	38.70	+0.20	2	726
09:12:08	38.65	38.85	38.65	+0.15	1	724
09:11:26	38.65	38.75	38.75	+0.25	1	723
09:10:35	38.65	38.80	38.80	+0.30	2	722
09:10:15	38.65	38.80	38.80	+0.30	20	720
09:10:10	38.70	38.80	38.70	+0.20	4	700
09:10:05	38.75	38.85	38.75	+0.25	15	696
09:10:04	38.75	38.85	38.85	+0.35	4	681
09:10:04	38.75	38.85	38.85	+0.35	4	677
09:10:04	38.75	38.85	38.85	+0.35	4	673
09:10:04	38.75	38.85	38.85	+0.35	2	669
09:10:04	38.80	38.90	38.80	+0.30	12	667
09:10:04	38.85	38.90	38.85	+0.35	34	655
09:10:04	38.90	38.95	38.90	+0.40	17	621
09:10:01	38.90	38.95	38.90	+0.40	1	604
09:09:46	38.90	38.95	38.90	+0.40	1	603
09:09:46	38.90	38.95	38.90	+0.40	34	602
09:09:41	38.90	38.95	38.90	+0.40	1	568
09:09:35	38.90	38.95	38.90	+0.40	1	567
09:09:35	38.90	38.95	38.90	+0.40	1	566
09:09:35	38.85	38.90	38.90	+0.40	10	565
09:09:35	38.85	38.90	38.90	+0.40	1	555
09:09:35	38.85	38.90	38.90	+0.40	8	554
09:09:35	38.85	38.90	38.90	+0.40	9	546
09:09:11	38.85	38.90	38.85	+0.35	1	537
09:09:01	38.85	38.90	38.85	+0.35	7	536
09:08:47	38.85	38.90	38.90	+0.40	2	529
09:08:47	38.85	38.90	38.90	+0.40	2	527
09:08:39	38.85	38.90	38.90	+0.40	2	525
09:08:31	38.85	38.90	38.90	+0.40	2	523
09:08:31	38.85	38.90	38.85	+0.35	2	521
09:08:17	38.85	38.90	38.90	+0.40	1	519
09:08:14	38.85	38.90	38.90	+0.40	2	518
09:08:05	38.85	38.90	38.90	+0.40	1	516
09:08:04	38.85	38.90	38.85	+0.35	1	515
09:08:04	38.85	38.90	38.90	+0.40	2	514
09:07:38	38.85	38.90	38.90	+0.40	2	512
09:07:27	38.85	38.90	38.85	+0.35	1	510
09:07:27	38.85	38.90	38.90	+0.40	1	509
09:07:08	38.85	38.90	38.90	+0.40	1	508
09:07:07	38.85	38.90	38.90	+0.40	1	507
09:07:06	38.85	38.90	38.90	+0.40	2	506
09:06:40	38.85	38.90	38.90	+0.40	3	504
09:06:31	38.85	38.90	38.90	+0.40	4	501
09:06:17	38.85	38.90	38.90	+0.40	1	497
09:06:12	38.85	38.90	38.85	+0.35	1	496
09:06:03	38.85	38.90	38.85	+0.35	2	495
09:05:55	38.85	38.90	38.85	+0.35	1	493
09:05:48	38.85	38.90	38.90	+0.40	1	492
09:05:46	38.85	38.90	38.85	+0.35	6	491
09:05:46	38.85	38.90	38.85	+0.35	6	485
09:05:43	38.80	38.85	38.85	+0.35	1	479
09:05:23	38.75	38.85	38.85	+0.35	4	478
09:05:23	38.80	38.85	38.80	+0.30	1	474
09:05:23	38.75	38.80	38.80	+0.30	6	473
09:05:23	38.70	38.75	38.75	+0.25	2	467
09:05:23	38.70	38.75	38.75	+0.25	10	465
09:05:11	38.70	38.75	38.70	+0.20	2	455
09:04:22	38.70	38.75	38.70	+0.20	3	453
09:04:19	38.70	38.75	38.70	+0.20	2	450
09:04:12	38.70	38.75	38.70	+0.20	3	448
09:03:42	38.70	38.75	38.70	+0.20	1	445
09:03:35	38.70	38.75	38.70	+0.20	1	444
09:02:29	38.70	38.75	38.70	+0.20	1	443
09:02:29	38.70	38.80	38.70	+0.20	22	442
09:02:22	38.75	38.80	38.75	+0.25	2	420
09:02:05	38.70	38.75	38.75	+0.25	1	418
09:01:37	38.75	38.85	38.75	+0.25	14	417
09:01:33	38.80	38.90	38.80	+0.30	9	403
09:01:09	38.75	38.90	38.90	+0.40	9	394
09:01:09	38.75	38.90	38.90	+0.40	15	385
09:01:09	38.75	38.85	38.85	+0.35	9	370
09:01:09	38.75	38.85	38.85	+0.35	1	361
09:01:09	38.70	38.80	38.80	+0.30	135	360
09:01:09	38.70	38.80	38.80	+0.30	1	225
09:01:07	38.70	38.75	38.75	+0.25	1	224
09:01:01	38.70	38.75	38.75	+0.25	1	223
09:00:53	38.75	38.80	38.75	+0.25	24	222
09:00:53	38.75	38.80	38.75	+0.25	2	198
09:00:52	38.75	38.80	38.80	+0.30	2	196
09:00:51	38.75	38.80	38.80	+0.30	2	194
09:00:47	38.75	38.80	38.80	+0.30	2	192
09:00:18	38.70	38.80	38.80	+0.30	18	190
09:00:18	38.65	38.75	38.75	+0.25	89	172
09:00:13	38.60	38.70	38.70	+0.20	8	83
09:00:12	38.50	38.65	38.65	+0.15	1	75
09:00:12	38.50	38.65	38.65	+0.15	3	74
09:00:12	38.50	38.65	38.65	+0.15	10	71
09:00:12	38.45	38.60	38.60	+0.10	10	61
09:00:12	38.45	38.55	38.45	-0.05	1	51
09:00:12	38.50	38.60	38.50	0	7	50
09:00:09	38.55	38.70	38.55	+0.05	3	43
09:00:09	38.55	38.70	38.55	+0.05	5	40
09:00:07	38.65	38.70	38.65	+0.15	4	35
09:00:07	38.60	38.70	38.60	+0.10	2	31
09:00:07	38.65	38.70	38.65	+0.15	1	29
09:00:07	38.65	38.70	38.65	+0.15	1	28
09:00:07	--	--	38.70	+0.20	27	27

　

其他人也逛...

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

Double A-多功能影印紙A4 80G (5包/箱)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

Dyson SV18 Digital Slim Origin輕量無線吸塵器

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

in果凍-180g x24包

Apple iPhone 17 Pro (512G)

PChome 購物儲值3, 000元

Apple iPhone 17 (256G)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

【小米】紅米Redmi 14C 4G/128G(三入組)

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

【美股盤後】假期關係交易清淡 ...

美撤南京廠VEU 台積電：中國客...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧中鋼前11月稅前虧損50.63億中...
‧央行人事異動秘書處長屆齡退休...
‧龍德造船：在手訂單144億瞄準...

加密貨幣

比特幣BTC	87381.47	145.96	0.17%
以太幣ETH	2925.83	22.20	0.76%
瑞波幣XRP	1.84	0.01	0.45%
比特幣現金BCH	597.90	8.53	1.45%
萊特幣LTC	76.78	1.10	1.46%
卡達幣ADA	0.351659	0.01	2.46%
波場幣TRX	0.280116	0.00	0.52%
恆星幣XLM	0.212522	0.00	1.34%

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。