最新三立埔心牧場購地案國產署：各階段均符合法規熱門國發會：114年民間參與公建金額估2500億歷年次高

更新報價

鉅　橡 (8074) 電子零組件業上櫃

38.75 ▼-0.75 -1.90% 2.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.75	5,359	38.70	44	38.75	8	38.20	39.80	37.75	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	38.70	38.75	38.75	-0.75	31	5359
13:30:00	38.70	38.75	38.75	-0.75	257	5328
13:24:58	38.70	38.75	38.70	-0.80	3	5071
13:24:52	38.70	38.75	38.70	-0.80	2	5068
13:24:52	38.70	38.75	38.75	-0.75	1	5066
13:24:50	38.70	38.75	38.75	-0.75	1	5065
13:24:42	38.70	38.75	38.75	-0.75	2	5064
13:24:37	38.70	38.75	38.70	-0.80	3	5062
13:24:30	38.70	38.75	38.70	-0.80	1	5059
13:24:30	38.70	38.75	38.70	-0.80	1	5058
13:24:27	38.70	38.75	38.70	-0.80	10	5057
13:24:26	38.70	38.75	38.75	-0.75	3	5047
13:24:22	38.70	38.75	38.75	-0.75	1	5044
13:24:05	38.70	38.75	38.70	-0.80	1	5043
13:24:05	38.70	38.75	38.70	-0.80	1	5042
13:24:04	38.70	38.75	38.70	-0.80	2	5041
13:24:00	38.70	38.75	38.70	-0.80	1	5039
13:23:57	38.70	38.75	38.70	-0.80	5	5038
13:23:56	38.70	38.75	38.70	-0.80	1	5033
13:23:53	38.70	38.75	38.70	-0.80	1	5032
13:23:50	38.70	38.75	38.70	-0.80	1	5031
13:23:50	38.70	38.75	38.70	-0.80	4	5030
13:23:46	38.70	38.75	38.70	-0.80	1	5026
13:23:43	38.70	38.75	38.75	-0.75	1	5025
13:23:41	38.70	38.75	38.75	-0.75	2	5024
13:23:41	38.70	38.75	38.75	-0.75	2	5022
13:23:22	38.70	38.75	38.75	-0.75	1	5020
13:23:21	38.70	38.75	38.70	-0.80	5	5019
13:23:20	38.70	38.75	38.70	-0.80	1	5014
13:23:20	38.70	38.75	38.75	-0.75	2	5013
13:23:13	38.70	38.75	38.70	-0.80	1	5011
13:23:00	38.70	38.75	38.75	-0.75	1	5010
13:22:58	38.70	38.75	38.70	-0.80	5	5009
13:22:56	38.70	38.75	38.70	-0.80	1	5004
13:22:39	38.75	38.80	38.75	-0.75	9	5003
13:22:36	38.75	38.80	38.75	-0.75	2	4994
13:22:16	38.75	38.80	38.75	-0.75	1	4992
13:22:15	38.75	38.80	38.75	-0.75	1	4991
13:22:08	38.75	38.80	38.75	-0.75	1	4990
13:22:03	38.70	38.75	38.75	-0.75	1	4989
13:22:01	38.75	38.80	38.75	-0.75	1	4988
13:21:53	38.70	38.75	38.75	-0.75	1	4987
13:21:51	38.70	38.75	38.70	-0.80	4	4986
13:21:50	38.70	38.75	38.75	-0.75	5	4982
13:21:44	38.70	38.75	38.75	-0.75	1	4977
13:21:31	38.70	38.75	38.70	-0.80	1	4976
13:21:29	38.70	38.75	38.75	-0.75	3	4975
13:21:23	38.70	38.75	38.75	-0.75	1	4972
13:21:22	38.70	38.75	38.75	-0.75	1	4971
13:21:15	38.70	38.75	38.70	-0.80	2	4970
13:21:10	38.70	38.75	38.70	-0.80	1	4968
13:21:09	38.70	38.75	38.70	-0.80	20	4967
13:21:07	38.70	38.75	38.70	-0.80	1	4947
13:20:58	38.70	38.75	38.70	-0.80	1	4946
13:20:57	38.70	38.75	38.70	-0.80	1	4945
13:20:54	38.70	38.75	38.70	-0.80	1	4944
13:20:51	38.70	38.75	38.75	-0.75	1	4943
13:20:51	38.70	38.75	38.70	-0.80	2	4942
13:20:50	38.70	38.75	38.75	-0.75	3	4940
13:20:44	38.70	38.75	38.75	-0.75	2	4937
13:20:41	38.70	38.75	38.75	-0.75	1	4935
13:20:37	38.70	38.75	38.70	-0.80	2	4934
13:20:29	38.70	38.75	38.75	-0.75	1	4932
13:20:25	38.75	38.80	38.75	-0.75	1	4931
13:20:24	38.75	38.80	38.75	-0.75	1	4930
13:20:23	38.75	38.80	38.75	-0.75	3	4929
13:20:19	38.75	38.80	38.75	-0.75	4	4926
13:20:17	38.75	38.80	38.75	-0.75	4	4922
13:20:15	38.75	38.80	38.75	-0.75	8	4918
13:20:11	38.75	38.80	38.75	-0.75	1	4910
13:20:09	38.75	38.80	38.75	-0.75	5	4909
13:20:03	38.75	38.80	38.75	-0.75	3	4904
13:20:00	38.75	38.80	38.80	-0.70	2	4901
13:19:50	38.75	38.80	38.80	-0.70	3	4899
13:19:28	38.75	38.80	38.80	-0.70	1	4896
13:19:28	38.75	38.80	38.80	-0.70	1	4895
13:19:26	38.75	38.80	38.80	-0.70	1	4894
13:19:17	38.75	38.80	38.80	-0.70	1	4893
13:19:15	38.75	38.80	38.80	-0.70	1	4892
13:19:11	38.75	38.80	38.80	-0.70	1	4891
13:18:58	38.75	38.80	38.80	-0.70	1	4890
13:18:46	38.75	38.80	38.80	-0.70	1	4889
13:18:40	38.75	38.80	38.80	-0.70	1	4888
13:18:25	38.75	38.80	38.80	-0.70	2	4887
13:18:20	38.75	38.80	38.75	-0.75	1	4885
13:18:14	38.75	38.80	38.80	-0.70	1	4884
13:18:11	38.75	38.80	38.80	-0.70	1	4883
13:18:11	38.75	38.80	38.80	-0.70	5	4882
13:17:54	38.75	38.80	38.80	-0.70	1	4877
13:17:12	38.75	38.80	38.80	-0.70	1	4876
13:17:02	38.75	38.80	38.75	-0.75	1	4875
13:16:56	38.75	38.80	38.75	-0.75	1	4874
13:16:55	38.75	38.80	38.80	-0.70	2	4873
13:16:51	38.75	38.80	38.75	-0.75	1	4871
13:16:43	38.75	38.80	38.75	-0.75	1	4870
13:16:35	38.75	38.80	38.75	-0.75	1	4869
13:16:33	38.75	38.80	38.75	-0.75	3	4868
13:16:25	38.75	38.80	38.75	-0.75	5	4865
13:16:18	38.75	38.80	38.80	-0.70	1	4860
13:16:11	38.75	38.80	38.80	-0.70	1	4859
13:16:10	38.75	38.80	38.75	-0.75	1	4858
13:16:04	38.75	38.80	38.80	-0.70	1	4857
13:16:03	38.75	38.80	38.75	-0.75	5	4856
13:15:24	38.75	38.80	38.80	-0.70	7	4851
13:15:23	38.75	38.80	38.75	-0.75	1	4844
13:14:57	38.75	38.80	38.75	-0.75	3	4843
13:14:56	38.75	38.80	38.75	-0.75	1	4840
13:14:42	38.75	38.80	38.80	-0.70	1	4839
13:14:40	38.75	38.80	38.75	-0.75	20	4838
13:14:37	38.75	38.80	38.75	-0.75	5	4818
13:14:34	38.75	38.80	38.80	-0.70	1	4813
13:14:33	38.75	38.80	38.80	-0.70	5	4812
13:14:24	38.75	38.80	38.75	-0.75	1	4807
13:14:16	38.75	38.80	38.80	-0.70	1	4806
13:13:45	38.75	38.90	38.75	-0.75	1	4805
13:13:29	38.80	38.90	38.80	-0.70	5	4804
13:13:28	38.80	38.90	38.80	-0.70	1	4799
13:13:25	38.80	38.95	38.80	-0.70	3	4798
13:13:22	38.80	38.95	38.80	-0.70	2	4795
13:13:12	38.80	38.90	38.80	-0.70	2	4793
13:13:11	38.80	38.95	38.80	-0.70	1	4791
13:12:56	38.85	38.95	38.80	-0.70	24	4790
13:12:56	38.85	38.95	38.85	-0.65	13	4766
13:12:56	38.85	38.90	38.90	-0.60	1	4753
13:12:35	38.90	38.95	38.85	-0.65	3	4752
13:12:35	38.90	38.95	38.90	-0.60	2	4749
13:12:25	38.90	38.95	38.90	-0.60	2	4747
13:11:37	38.90	38.95	38.90	-0.60	1	4745
13:11:25	38.85	38.90	38.90	-0.60	2	4744
13:11:17	38.85	38.90	38.90	-0.60	1	4742
13:11:17	38.85	38.90	38.90	-0.60	1	4741
13:11:13	38.85	38.95	38.85	-0.65	5	4740
13:10:54	38.85	38.95	38.85	-0.65	3	4735
13:10:53	38.85	38.90	38.90	-0.60	1	4732
13:10:29	38.85	38.95	38.85	-0.65	1	4731
13:10:21	38.85	38.95	38.85	-0.65	1	4730
13:10:21	38.85	38.90	38.90	-0.60	1	4729
13:10:00	38.85	38.90	38.90	-0.60	1	4728
13:10:00	38.85	38.90	38.90	-0.60	1	4727
13:09:55	38.80	38.85	38.85	-0.65	1	4726
13:09:46	38.85	38.90	38.85	-0.65	4	4725
13:09:44	38.85	38.90	38.85	-0.65	5	4721
13:09:41	38.85	38.90	38.85	-0.65	5	4716
13:09:29	38.90	38.95	38.90	-0.60	3	4711
13:09:07	38.90	38.95	38.90	-0.60	1	4708
13:09:06	38.90	38.95	38.90	-0.60	1	4707
13:08:26	38.85	38.90	38.90	-0.60	1	4706
13:08:26	38.85	38.90	38.90	-0.60	1	4705
13:08:26	38.90	39.00	38.90	-0.60	1	4704
13:08:18	38.90	39.00	38.90	-0.60	4	4703
13:07:40	38.90	38.95	39.00	-0.50	3	4699
13:07:40	38.90	38.95	38.95	-0.55	2	4696
13:07:35	38.90	38.95	38.90	-0.60	1	4694
13:07:17	38.90	39.00	38.90	-0.60	9	4693
13:07:09	38.95	39.00	38.95	-0.55	1	4684
13:06:24	38.95	39.00	38.95	-0.55	1	4683
13:06:10	38.90	38.95	39.00	-0.50	1	4682
13:06:10	38.90	38.95	38.95	-0.55	4	4681
13:06:09	38.95	39.00	38.95	-0.55	6	4677
13:05:56	38.95	39.00	38.95	-0.55	1	4671
13:05:43	38.95	39.00	38.95	-0.55	1	4670
13:05:07	38.95	39.00	39.00	-0.50	1	4669
13:04:53	39.00	39.05	39.00	-0.50	2	4668
13:04:47	39.00	39.05	39.05	-0.45	1	4666
13:04:45	38.95	39.00	39.00	-0.50	6	4665
13:04:44	38.95	39.00	38.95	-0.55	1	4659
13:04:34	39.00	39.05	39.00	-0.50	3	4658
13:04:34	39.00	39.05	39.00	-0.50	1	4655
13:04:29	39.00	39.05	39.00	-0.50	1	4654
13:04:29	39.00	39.05	39.00	-0.50	3	4653
13:04:19	39.00	39.05	39.00	-0.50	1	4650
13:04:07	39.00	39.05	39.00	-0.50	2	4649
13:03:58	39.05	39.10	39.05	-0.45	1	4647
13:03:58	39.05	39.10	39.05	-0.45	1	4646
13:03:51	39.05	39.10	39.05	-0.45	1	4645
13:03:42	39.05	39.10	39.05	-0.45	1	4644
13:03:33	39.05	39.10	39.05	-0.45	1	4643
13:03:21	39.05	39.10	39.05	-0.45	1	4642
13:03:11	39.00	39.05	39.05	-0.45	3	4641
13:03:05	39.00	39.05	39.00	-0.50	1	4638
13:02:25	39.00	39.05	39.00	-0.50	1	4637
13:02:15	39.00	39.05	39.00	-0.50	1	4636
13:02:05	39.05	39.10	39.05	-0.45	2	4635
13:02:05	39.05	39.10	39.05	-0.45	3	4633
13:02:03	39.05	39.10	39.05	-0.45	1	4630
13:01:44	39.00	39.05	39.05	-0.45	1	4629
13:01:37	39.05	39.10	39.05	-0.45	1	4628
13:01:09	38.95	39.00	39.00	-0.50	9	4627
13:01:06	38.95	39.00	39.00	-0.50	1	4618
13:00:57	38.95	39.00	39.00	-0.50	4	4617
13:00:04	38.90	38.95	38.95	-0.55	1	4613
12:59:16	38.85	39.00	39.00	-0.50	1	4612
12:59:06	38.85	38.95	38.95	-0.55	1	4611
12:58:58	38.85	38.95	38.95	-0.55	1	4610
12:58:44	38.85	38.90	38.90	-0.60	5	4609
12:58:42	38.85	38.90	38.90	-0.60	1	4604
12:57:57	38.85	38.90	38.90	-0.60	1	4603
12:57:47	38.90	38.95	38.90	-0.60	2	4602
12:57:29	38.90	38.95	38.90	-0.60	1	4600
12:56:11	38.85	38.90	38.90	-0.60	1	4599
12:56:03	38.80	38.85	38.85	-0.65	1	4598
12:55:23	38.85	38.90	38.85	-0.65	1	4597
12:54:56	38.85	38.90	38.85	-0.65	1	4596
12:54:35	38.85	38.90	38.85	-0.65	1	4595
12:54:22	38.85	38.90	38.85	-0.65	1	4594
12:53:49	38.85	38.90	38.85	-0.65	1	4593
12:53:12	38.85	38.90	38.85	-0.65	1	4592
12:52:59	38.85	38.90	38.85	-0.65	2	4591
12:52:57	38.85	38.90	38.90	-0.60	1	4589
12:52:49	38.85	38.90	38.90	-0.60	1	4588
12:52:45	38.85	38.90	38.85	-0.65	1	4587
12:52:34	38.85	38.90	38.85	-0.65	3	4586
12:52:30	38.85	38.90	38.85	-0.65	1	4583
12:52:09	38.90	38.95	38.90	-0.60	2	4582
12:51:28	38.90	38.95	38.95	-0.55	1	4580
12:51:25	38.90	38.95	38.95	-0.55	1	4579
12:51:25	38.90	38.95	38.95	-0.55	1	4578
12:51:23	38.90	38.95	38.95	-0.55	1	4577
12:50:45	38.90	38.95	38.95	-0.55	1	4576
12:50:27	38.95	39.00	38.95	-0.55	1	4575
12:49:52	38.95	39.00	38.95	-0.55	1	4574
12:48:27	38.90	38.95	38.95	-0.55	1	4573
12:48:25	38.90	38.95	38.90	-0.60	1	4572
12:48:12	38.95	39.00	38.95	-0.55	1	4571
12:47:35	38.90	38.95	38.95	-0.55	1	4570
12:47:13	38.90	38.95	38.95	-0.55	2	4569
12:47:10	38.90	38.95	38.85	-0.65	8	4567
12:47:10	38.90	38.95	38.90	-0.60	2	4559
12:46:48	38.85	38.90	38.90	-0.60	1	4557
12:46:31	38.90	38.95	38.90	-0.60	1	4556
12:46:11	38.85	38.90	38.90	-0.60	1	4555
12:45:11	38.85	38.95	38.85	-0.65	5	4554
12:45:05	38.85	38.90	38.90	-0.60	1	4549
12:45:02	38.85	38.90	38.90	-0.60	1	4548
12:44:49	38.90	38.95	38.90	-0.60	1	4547
12:44:42	38.85	38.95	38.85	-0.65	4	4546
12:44:09	38.90	38.95	38.90	-0.60	1	4542
12:43:51	38.90	39.00	38.90	-0.60	1	4541
12:43:45	38.85	38.90	38.90	-0.60	14	4540
12:43:45	38.90	38.95	38.90	-0.60	3	4526
12:43:28	38.90	38.95	38.95	-0.55	1	4523
12:43:26	38.90	39.00	38.90	-0.60	1	4522
12:43:26	38.95	39.00	38.90	-0.60	4	4521
12:43:26	38.95	39.00	38.95	-0.55	5	4517
12:43:21	38.95	39.00	38.95	-0.55	1	4512
12:43:08	38.90	39.05	38.90	-0.60	2	4511
12:43:05	38.90	39.00	39.00	-0.50	1	4509
12:43:01	38.90	39.00	38.90	-0.60	1	4508
12:42:58	38.90	39.05	38.90	-0.60	11	4507
12:42:51	38.90	39.05	38.90	-0.60	1	4496
12:42:48	38.90	39.05	38.90	-0.60	1	4495
12:42:43	38.95	39.05	38.90	-0.60	2	4494
12:42:43	38.95	39.05	38.95	-0.55	1	4492
12:42:43	38.90	39.05	38.90	-0.60	1	4491
12:42:43	39.05	39.10	38.95	-0.55	2	4490
12:42:43	39.05	39.10	39.00	-0.50	28	4488
12:42:43	39.05	39.10	39.05	-0.45	1	4460
12:42:43	39.05	39.10	39.05	-0.45	2	4459
12:42:18	39.05	39.10	39.05	-0.45	1	4457
12:41:39	39.05	39.10	39.05	-0.45	1	4456
12:41:29	39.10	39.15	39.10	-0.40	1	4455
12:41:07	39.10	39.15	39.10	-0.40	2	4454
12:40:49	39.10	39.15	39.15	-0.35	2	4452
12:37:40	39.10	39.15	39.15	-0.35	1	4450
12:37:05	39.15	39.20	39.15	-0.35	1	4449
12:36:59	39.15	39.20	39.15	-0.35	2	4448
12:36:25	39.15	39.20	39.20	-0.30	1	4446
12:35:55	39.15	39.20	39.20	-0.30	2	4445
12:35:44	39.15	39.20	39.20	-0.30	1	4443
12:35:28	39.10	39.20	39.20	-0.30	1	4442
12:35:03	39.10	39.20	39.20	-0.30	1	4441
12:34:30	39.10	39.15	39.15	-0.35	1	4440
12:33:51	39.10	39.15	39.10	-0.40	1	4439
12:33:41	39.10	39.15	39.10	-0.40	1	4438
12:33:40	39.10	39.15	39.10	-0.40	1	4437
12:33:07	39.10	39.20	39.10	-0.40	1	4436
12:33:02	39.10	39.20	39.10	-0.40	1	4435
12:32:44	39.20	39.25	39.05	-0.45	1	4434
12:32:44	39.20	39.25	39.10	-0.40	5	4433
12:32:44	39.20	39.25	39.15	-0.35	5	4428
12:32:44	39.20	39.25	39.20	-0.30	2	4423
12:32:38	39.20	39.25	39.20	-0.30	1	4421
12:32:04	39.20	39.25	39.20	-0.30	2	4420
12:31:44	39.20	39.25	39.20	-0.30	1	4418
12:31:12	39.20	39.25	39.20	-0.30	1	4417
12:31:09	39.20	39.25	39.25	-0.25	1	4416
12:29:44	39.20	39.25	39.25	-0.25	2	4415
12:29:12	39.20	39.25	39.20	-0.30	3	4413
12:29:11	39.20	39.25	39.25	-0.25	1	4410
12:28:47	39.15	39.25	39.25	-0.25	1	4409
12:28:27	39.20	39.30	39.30	-0.20	2	4408
12:28:21	39.25	39.30	39.25	-0.25	2	4406
12:28:14	39.15	39.25	39.25	-0.25	1	4404
12:28:12	39.20	39.25	39.20	-0.30	1	4403
12:27:44	39.15	39.20	39.20	-0.30	3	4402
12:27:44	39.15	39.20	39.20	-0.30	2	4399
12:27:44	39.20	39.30	39.20	-0.30	5	4397
12:27:39	39.25	39.35	39.25	-0.25	2	4392
12:27:28	39.30	39.35	39.30	-0.20	2	4390
12:27:18	39.30	39.35	39.30	-0.20	2	4388
12:26:56	39.30	39.35	39.35	-0.15	1	4386
12:26:38	39.35	39.40	39.35	-0.15	1	4385
12:26:31	39.40	39.45	39.40	-0.10	3	4384
12:26:22	39.45	39.50	39.45	-0.05	3	4381
12:26:09	39.45	39.50	39.45	-0.05	1	4378
12:26:07	39.45	39.50	39.45	-0.05	1	4377
12:25:57	39.45	39.50	39.45	-0.05	1	4376
12:25:31	39.45	39.50	39.45	-0.05	2	4375
12:25:20	39.45	39.50	39.50	0	1	4373
12:25:19	39.45	39.50	39.45	-0.05	1	4372
12:24:21	39.45	39.50	39.45	-0.05	1	4371
12:24:18	39.45	39.50	39.50	0	1	4370
12:24:09	39.40	39.45	39.45	-0.05	1	4369
12:23:55	39.40	39.50	39.50	0	1	4368
12:23:53	39.45	39.50	39.45	-0.05	1	4367
12:23:50	39.45	39.50	39.45	-0.05	1	4366
12:23:24	39.45	39.50	39.45	-0.05	1	4365
12:23:23	39.45	39.50	39.45	-0.05	1	4364
12:23:16	39.45	39.50	39.45	-0.05	1	4363
12:23:09	39.45	39.50	39.45	-0.05	5	4362
12:23:03	39.45	39.50	39.45	-0.05	10	4357
12:23:02	39.45	39.50	39.50	0	2	4347
12:22:54	39.45	39.50	39.45	-0.05	2	4345
12:22:53	39.45	39.50	39.50	0	2	4343
12:22:52	39.45	39.50	39.50	0	1	4341
12:22:52	39.45	39.50	39.45	-0.05	1	4340
12:22:40	39.40	39.45	39.45	-0.05	5	4339
12:22:29	39.40	39.45	39.45	-0.05	1	4334
12:22:29	39.40	39.45	39.45	-0.05	2	4333
12:21:53	39.45	39.50	39.45	-0.05	1	4331
12:21:51	39.45	39.50	39.45	-0.05	1	4330
12:21:47	39.45	39.50	39.45	-0.05	1	4329
12:21:46	39.45	39.50	39.45	-0.05	1	4328
12:21:31	39.45	39.50	39.45	-0.05	1	4327
12:21:29	39.45	39.50	39.45	-0.05	1	4326
12:21:23	39.45	39.50	39.45	-0.05	1	4325
12:21:23	39.45	39.50	39.50	0	1	4324
12:21:18	39.45	39.50	39.50	0	1	4323
12:21:12	39.45	39.50	39.40	-0.10	1	4322
12:21:12	39.45	39.50	39.45	-0.05	1	4321
12:21:05	39.40	39.45	39.45	-0.05	2	4320
12:21:02	39.40	39.45	39.45	-0.05	1	4318
12:21:01	39.40	39.45	39.45	-0.05	1	4317
12:20:52	39.45	39.50	39.45	-0.05	1	4316
12:20:52	39.45	39.50	39.50	0	10	4315
12:20:50	39.40	39.50	39.50	0	1	4305
12:20:49	39.45	39.50	39.45	-0.05	3	4304
12:20:49	39.45	39.50	39.45	-0.05	6	4301
12:20:46	39.45	39.50	39.45	-0.05	1	4295
12:20:24	39.45	39.50	39.50	0	1	4294
12:20:15	39.45	39.50	39.50	0	1	4293
12:20:15	39.45	39.50	39.50	0	1	4292
12:20:11	39.45	39.50	39.50	0	1	4291
12:20:11	39.45	39.50	39.50	0	2	4290
12:20:05	39.40	39.45	39.45	-0.05	13	4288
12:20:05	39.40	39.45	39.45	-0.05	2	4275
12:19:51	39.45	39.50	39.45	-0.05	2	4273
12:19:40	39.40	39.45	39.45	-0.05	1	4271
12:19:39	39.40	39.50	39.40	-0.10	3	4270
12:19:34	39.40	39.45	39.45	-0.05	2	4267
12:19:34	39.40	39.45	39.45	-0.05	1	4265
12:19:34	39.35	39.40	39.40	-0.10	15	4264
12:19:33	39.35	39.40	39.40	-0.10	3	4249
12:19:23	39.35	39.40	39.35	-0.15	1	4246
12:19:17	39.30	39.35	39.35	-0.15	1	4245
12:19:17	39.30	39.35	39.35	-0.15	5	4244
12:19:06	39.30	39.35	39.35	-0.15	1	4239
12:18:58	39.35	39.40	39.35	-0.15	2	4238
12:18:47	39.35	39.40	39.35	-0.15	2	4236
12:18:46	39.35	39.40	39.35	-0.15	1	4234
12:18:28	39.35	39.40	39.35	-0.15	1	4233
12:18:06	39.30	39.35	39.35	-0.15	1	4232
12:18:00	39.35	39.40	39.35	-0.15	2	4231
12:17:53	39.30	39.40	39.30	-0.20	1	4229
12:17:52	39.30	39.35	39.35	-0.15	1	4228
12:17:47	39.35	39.40	39.35	-0.15	2	4227
12:17:47	39.35	39.40	39.35	-0.15	1	4225
12:17:27	39.40	39.45	39.40	-0.10	4	4224
12:17:08	39.45	39.50	39.45	-0.05	1	4220
12:17:06	39.45	39.50	39.45	-0.05	1	4219
12:16:58	39.50	39.55	39.50	0	2	4218
12:16:56	39.45	39.50	39.50	0	1	4216
12:16:54	39.50	39.55	39.50	0	2	4215
12:16:52	39.45	39.50	39.50	0	1	4213
12:16:48	39.50	39.55	39.50	0	1	4212
12:16:43	39.50	39.55	39.55	+0.05	1	4211
12:16:35	39.45	39.55	39.55	+0.05	2	4210
12:16:29	39.55	39.60	39.55	+0.05	1	4208
12:16:29	39.45	39.55	39.55	+0.05	2	4207
12:16:26	39.40	39.55	39.55	+0.05	1	4205
12:16:26	39.40	39.55	39.55	+0.05	1	4204
12:16:26	39.40	39.55	39.55	+0.05	1	4203
12:16:23	39.40	39.55	39.55	+0.05	1	4202
12:16:23	39.50	39.60	39.50	0	2	4201
12:16:20	39.50	39.60	39.60	+0.10	1	4199
12:16:19	39.55	39.60	39.55	+0.05	2	4198
12:16:19	39.55	39.60	39.60	+0.10	1	4196
12:16:18	39.55	39.65	39.65	+0.15	1	4195
12:16:17	39.60	39.65	39.60	+0.10	1	4194
12:16:17	39.60	39.65	39.60	+0.10	1	4193
12:16:16	39.50	39.60	39.60	+0.10	4	4192
12:16:16	39.55	39.60	39.55	+0.05	3	4188
12:16:12	39.50	39.60	39.60	+0.10	1	4185
12:16:11	39.50	39.55	39.55	+0.05	1	4184
12:16:09	39.50	39.60	39.60	+0.10	1	4183
12:16:00	39.60	39.70	39.60	+0.10	2	4182
12:15:57	39.60	39.70	39.70	+0.20	1	4180
12:15:57	39.60	39.70	39.60	+0.10	2	4179
12:15:54	39.50	39.65	39.65	+0.15	1	4177
12:15:53	39.50	39.60	39.60	+0.10	20	4176
12:15:53	39.50	39.60	39.60	+0.10	2	4156
12:15:53	39.50	39.60	39.60	+0.10	2	4154
12:15:53	39.50	39.55	39.55	+0.05	3	4152
12:15:53	39.30	39.35	39.50	0	31	4149
12:15:53	39.30	39.35	39.45	-0.05	9	4118
12:15:53	39.30	39.35	39.40	-0.10	19	4109
12:15:53	39.30	39.35	39.35	-0.15	2	4090
12:15:52	39.35	39.40	39.35	-0.15	1	4088
12:15:50	39.35	39.40	39.35	-0.15	1	4087
12:15:50	39.35	39.40	39.35	-0.15	1	4086
12:15:47	39.30	39.35	39.35	-0.15	1	4085
12:15:43	39.30	39.35	39.35	-0.15	1	4084
12:15:43	39.30	39.35	39.35	-0.15	1	4083
12:15:39	39.35	39.40	39.35	-0.15	1	4082
12:15:38	39.35	39.40	39.35	-0.15	1	4081
12:15:35	39.30	39.35	39.35	-0.15	3	4080
12:15:31	39.35	39.40	39.35	-0.15	1	4077
12:15:30	39.35	39.40	39.35	-0.15	1	4076
12:15:29	39.30	39.35	39.35	-0.15	1	4075
12:15:27	39.30	39.35	39.35	-0.15	10	4074
12:15:26	39.25	39.30	39.30	-0.20	1	4064
12:15:15	39.25	39.35	39.35	-0.15	1	4063
12:14:59	39.20	39.30	39.30	-0.20	4	4062
12:14:59	39.20	39.30	39.30	-0.20	1	4058
12:14:59	39.15	39.30	39.30	-0.20	9	4057
12:14:59	39.15	39.25	39.25	-0.25	10	4048
12:14:59	39.15	39.20	39.20	-0.30	13	4038
12:14:59	39.15	39.20	39.20	-0.30	4	4025
12:14:59	39.15	39.20	39.20	-0.30	4	4021
12:14:59	39.10	39.15	39.15	-0.35	42	4017
12:14:59	38.90	39.00	39.10	-0.40	17	3975
12:14:59	38.90	39.00	39.00	-0.50	21	3958
12:14:00	38.85	38.90	38.90	-0.60	5	3937
12:13:46	38.85	38.90	38.90	-0.60	1	3932
12:13:45	38.85	38.90	38.90	-0.60	1	3931
12:13:45	38.90	39.00	38.90	-0.60	3	3930
12:13:02	38.90	39.00	38.90	-0.60	1	3927
12:12:54	38.90	38.95	38.95	-0.55	1	3926
12:12:54	38.95	39.00	38.95	-0.55	2	3925
12:12:50	38.95	39.00	38.95	-0.55	1	3923
12:12:43	38.95	39.00	38.95	-0.55	6	3922
12:11:23	38.95	39.00	38.95	-0.55	1	3916
12:11:10	38.90	38.95	38.95	-0.55	3	3915
12:10:41	38.90	38.95	38.95	-0.55	1	3912
12:10:41	38.95	39.00	38.95	-0.55	2	3911
12:10:02	38.90	38.95	38.95	-0.55	1	3909
12:09:44	38.90	38.95	38.95	-0.55	1	3908
12:08:50	38.85	38.90	38.90	-0.60	4	3907
12:08:50	38.80	38.85	38.85	-0.65	5	3903
12:08:49	38.80	38.85	38.85	-0.65	1	3898
12:08:49	38.80	38.85	38.85	-0.65	1	3897
12:07:06	38.80	38.85	38.80	-0.70	1	3896
12:06:04	38.80	38.85	38.80	-0.70	1	3895
12:05:11	38.80	38.85	38.80	-0.70	1	3894
12:04:33	38.80	38.85	38.80	-0.70	1	3893
12:03:00	38.80	38.85	38.80	-0.70	1	3892
12:02:05	38.80	38.85	38.80	-0.70	1	3891
12:01:52	38.80	38.85	38.80	-0.70	2	3890
12:01:48	38.80	38.85	38.80	-0.70	1	3888
12:01:48	38.80	38.85	38.80	-0.70	8	3887
12:00:23	38.80	38.85	38.80	-0.70	1	3879
11:59:46	38.80	38.85	38.80	-0.70	1	3878
11:59:30	38.80	38.85	38.80	-0.70	2	3877
11:58:01	38.80	38.85	38.85	-0.65	7	3875
11:57:48	38.80	38.85	38.85	-0.65	1	3868
11:57:48	38.80	38.85	38.85	-0.65	2	3867
11:57:41	38.80	38.85	38.85	-0.65	1	3865
11:57:40	38.80	38.85	38.85	-0.65	2	3864
11:57:35	38.80	38.85	38.85	-0.65	1	3862
11:57:35	38.80	38.85	38.85	-0.65	5	3861
11:56:15	38.80	38.85	38.85	-0.65	1	3856
11:56:10	38.80	38.85	38.85	-0.65	1	3855
11:56:10	38.80	38.85	38.85	-0.65	1	3854
11:55:56	38.80	38.85	38.85	-0.65	2	3853
11:54:42	38.75	38.80	38.80	-0.70	1	3851
11:54:31	38.75	38.80	38.75	-0.75	2	3850
11:53:59	38.75	38.80	38.80	-0.70	1	3848
11:53:26	38.75	38.80	38.80	-0.70	1	3847
11:52:37	38.75	38.80	38.75	-0.75	2	3846
11:52:23	38.70	38.75	38.75	-0.75	1	3844
11:52:15	38.70	38.75	38.75	-0.75	1	3843
11:51:25	38.70	38.75	38.70	-0.80	1	3842
11:51:20	38.70	38.75	38.70	-0.80	1	3841
11:51:18	38.70	38.75	38.70	-0.80	1	3840
11:51:11	38.70	38.75	38.70	-0.80	4	3839
11:51:06	38.70	38.75	38.70	-0.80	7	3835
11:50:43	38.75	38.80	38.75	-0.75	3	3828
11:50:09	38.75	38.80	38.80	-0.70	1	3825
11:48:08	38.75	38.80	38.75	-0.75	10	3824
11:47:09	38.75	38.80	38.80	-0.70	1	3814
11:46:41	38.80	38.85	38.80	-0.70	1	3813
11:46:06	38.80	38.85	38.80	-0.70	1	3812
11:46:03	38.80	38.85	38.80	-0.70	1	3811
11:44:30	38.80	38.85	38.80	-0.70	1	3810
11:42:56	38.75	38.80	38.80	-0.70	2	3809
11:42:23	38.75	38.80	38.80	-0.70	3	3807
11:38:28	38.80	38.85	38.80	-0.70	1	3804
11:37:55	38.80	38.85	38.80	-0.70	1	3803
11:37:55	38.80	38.85	38.80	-0.70	1	3802
11:37:45	38.75	38.85	38.75	-0.75	1	3801
11:37:36	38.70	38.80	38.80	-0.70	1	3800
11:37:03	38.75	38.85	38.75	-0.75	1	3799
11:36:55	38.75	38.80	38.80	-0.70	5	3798
11:36:16	38.75	38.80	38.75	-0.75	1	3793
11:35:36	38.75	38.80	38.75	-0.75	1	3792
11:34:54	38.75	38.80	38.75	-0.75	1	3791
11:34:54	38.75	38.80	38.75	-0.75	1	3790
11:32:56	38.75	38.80	38.75	-0.75	1	3789
11:32:04	38.75	38.80	38.75	-0.75	1	3788
11:31:45	38.70	38.75	38.75	-0.75	2	3787
11:31:19	38.75	38.80	38.75	-0.75	1	3785
11:30:53	38.70	38.75	38.75	-0.75	1	3784
11:29:47	38.75	38.80	38.75	-0.75	1	3783
11:29:22	38.80	38.85	38.80	-0.70	1	3782
11:29:02	38.80	38.85	38.85	-0.65	1	3781
11:28:55	38.80	38.85	38.85	-0.65	5	3780
11:28:34	38.80	38.85	38.85	-0.65	1	3775
11:28:26	38.80	38.85	38.80	-0.70	1	3774
11:27:49	38.75	38.80	38.80	-0.70	1	3773
11:27:45	38.75	38.80	38.80	-0.70	2	3772
11:27:19	38.75	38.80	38.80	-0.70	1	3770
11:27:17	38.75	38.80	38.75	-0.75	1	3769
11:26:57	38.75	38.80	38.80	-0.70	3	3768
11:26:14	38.70	38.75	38.75	-0.75	2	3765
11:25:00	38.75	38.80	38.75	-0.75	1	3763
11:24:41	38.75	38.80	38.75	-0.75	1	3762
11:24:26	38.70	38.75	38.75	-0.75	1	3761
11:24:26	38.75	38.80	38.75	-0.75	1	3760
11:24:15	38.75	38.80	38.75	-0.75	1	3759
11:24:00	38.70	38.75	38.75	-0.75	1	3758
11:23:54	38.70	38.75	38.75	-0.75	1	3757
11:23:48	38.65	38.70	38.70	-0.80	1	3756
11:23:37	38.65	38.70	38.65	-0.85	1	3755
11:23:21	38.65	38.70	38.65	-0.85	1	3754
11:23:16	38.65	38.70	38.65	-0.85	1	3753
11:23:12	38.65	38.70	38.65	-0.85	1	3752
11:23:11	38.65	38.70	38.65	-0.85	1	3751
11:23:10	38.65	38.70	38.70	-0.80	2	3750
11:23:04	38.65	38.70	38.65	-0.85	2	3748
11:22:54	38.65	38.70	38.65	-0.85	1	3746
11:22:43	38.65	38.70	38.65	-0.85	1	3745
11:22:41	38.65	38.70	38.65	-0.85	1	3744
11:22:19	38.65	38.70	38.65	-0.85	1	3743
11:22:10	38.65	38.75	38.65	-0.85	2	3742
11:20:52	38.65	38.80	38.65	-0.85	1	3740
11:20:34	38.65	38.80	38.65	-0.85	2	3739
11:20:34	38.65	38.80	38.65	-0.85	4	3737
11:20:34	38.70	38.80	38.65	-0.85	6	3733
11:20:34	38.70	38.80	38.70	-0.80	6	3727
11:20:21	38.70	38.85	38.70	-0.80	10	3721
11:19:48	38.70	38.85	38.70	-0.80	1	3711
11:19:48	38.70	38.85	38.70	-0.80	4	3710
11:19:48	38.70	38.85	38.70	-0.80	2	3706
11:19:48	38.70	38.85	38.70	-0.80	2	3704
11:19:48	38.75	38.85	38.75	-0.75	2	3702
11:19:48	38.80	38.90	38.75	-0.75	29	3700
11:19:48	38.80	38.90	38.80	-0.70	21	3671
11:19:29	38.85	38.90	38.80	-0.70	2	3650
11:19:29	38.85	38.90	38.85	-0.65	1	3648
11:18:13	38.85	38.95	38.80	-0.70	1	3647
11:18:13	38.85	38.95	38.85	-0.65	1	3646
11:17:56	38.80	38.90	38.90	-0.60	1	3645
11:17:41	38.80	38.90	38.80	-0.70	2	3644
11:17:40	38.80	38.85	38.85	-0.65	1	3642
11:17:24	38.85	38.90	38.85	-0.65	2	3641
11:17:09	38.85	38.90	38.85	-0.65	1	3639
11:16:01	38.85	38.90	38.85	-0.65	5	3638
11:15:52	38.85	38.90	38.85	-0.65	2	3633
11:15:50	38.85	38.90	38.85	-0.65	2	3631
11:15:17	38.90	39.00	38.85	-0.65	9	3629
11:15:17	38.90	39.00	38.90	-0.60	1	3620
11:14:54	38.85	39.00	38.85	-0.65	1	3619
11:14:15	38.90	39.00	38.85	-0.65	7	3618
11:14:15	38.90	39.00	38.90	-0.60	3	3611
11:13:15	38.85	38.90	38.90	-0.60	1	3608
11:12:58	38.85	38.90	38.90	-0.60	2	3607
11:12:50	38.85	38.90	38.90	-0.60	2	3605
11:11:39	38.90	39.00	38.90	-0.60	6	3603
11:11:21	38.90	39.00	38.90	-0.60	5	3597
11:11:21	38.85	38.90	38.90	-0.60	3	3592
11:11:20	38.85	38.90	38.90	-0.60	1	3589
11:11:06	38.90	39.00	38.90	-0.60	6	3588
11:11:04	38.90	39.00	38.90	-0.60	1	3582
11:09:58	38.85	39.00	38.85	-0.65	1	3581
11:09:55	38.90	39.00	38.90	-0.60	1	3580
11:09:48	38.90	39.00	38.90	-0.60	1	3579
11:09:42	38.90	38.95	38.95	-0.55	1	3578
11:09:18	39.05	39.10	39.00	-0.50	24	3577
11:09:18	39.05	39.10	39.05	-0.45	5	3553
11:08:41	39.05	39.10	39.05	-0.45	1	3548
11:08:13	39.10	39.15	39.10	-0.40	1	3547
11:07:50	39.10	39.15	39.10	-0.40	1	3546
11:07:49	39.15	39.20	39.15	-0.35	7	3545
11:07:43	39.15	39.20	39.15	-0.35	3	3538
11:07:13	39.15	39.20	39.15	-0.35	1	3535
11:07:01	39.05	39.20	39.20	-0.30	1	3534
11:07:01	39.05	39.20	39.20	-0.30	1	3533
11:06:17	39.15	39.20	39.15	-0.35	2	3532
11:06:00	39.15	39.20	39.15	-0.35	1	3530
11:05:32	39.10	39.15	39.15	-0.35	2	3529
11:05:06	39.05	39.15	39.15	-0.35	1	3527
11:04:45	39.05	39.15	39.15	-0.35	1	3526
11:04:40	39.05	39.10	39.10	-0.40	1	3525
11:04:23	39.05	39.10	39.10	-0.40	1	3524
11:01:49	39.05	39.10	39.10	-0.40	1	3523
11:01:29	39.00	39.05	39.10	-0.40	10	3522
11:01:29	39.00	39.05	39.05	-0.45	10	3512
11:01:00	39.05	39.10	39.05	-0.45	4	3502
11:00:31	39.05	39.10	39.05	-0.45	1	3498
10:59:53	39.05	39.10	39.05	-0.45	1	3497
10:58:58	39.00	39.10	39.10	-0.40	2	3496
10:58:36	39.00	39.10	39.10	-0.40	1	3494
10:57:55	39.00	39.05	39.05	-0.45	1	3493
10:57:35	39.05	39.10	39.05	-0.45	4	3492
10:57:27	39.05	39.10	39.10	-0.40	1	3488
10:56:44	39.05	39.10	39.10	-0.40	1	3487
10:55:43	39.05	39.10	39.10	-0.40	1	3486
10:55:17	39.10	39.15	39.10	-0.40	1	3485
10:55:03	39.05	39.10	39.10	-0.40	1	3484
10:54:20	39.10	39.15	39.10	-0.40	3	3483
10:54:11	39.10	39.15	39.15	-0.35	1	3480
10:53:16	39.05	39.10	39.10	-0.40	1	3479
10:53:10	39.05	39.10	39.10	-0.40	5	3478
10:52:55	39.05	39.10	39.10	-0.40	2	3473
10:52:02	39.00	39.05	39.05	-0.45	1	3471
10:51:59	39.05	39.10	39.05	-0.45	1	3470
10:51:23	39.05	39.10	39.05	-0.45	1	3469
10:50:46	39.10	39.15	39.10	-0.40	1	3468
10:50:40	39.00	39.10	39.10	-0.40	1	3467
10:50:33	39.00	39.05	39.10	-0.40	2	3466
10:50:33	39.00	39.05	39.05	-0.45	1	3464
10:50:30	39.00	39.05	39.05	-0.45	1	3463
10:50:26	39.05	39.10	39.05	-0.45	1	3462
10:50:26	39.05	39.10	39.05	-0.45	1	3461
10:50:19	39.05	39.10	39.05	-0.45	1	3460
10:49:47	39.05	39.10	39.05	-0.45	1	3459
10:49:27	39.00	39.05	39.05	-0.45	1	3458
10:49:22	39.00	39.05	39.05	-0.45	1	3457
10:49:09	39.00	39.05	39.05	-0.45	1	3456
10:49:00	38.85	39.00	39.00	-0.50	1	3455
10:48:50	38.85	38.95	38.95	-0.55	2	3454
10:48:37	38.80	38.85	38.85	-0.65	7	3452
10:48:37	38.90	38.95	38.85	-0.65	5	3445
10:48:37	38.90	38.95	38.90	-0.60	3	3440
10:48:34	38.85	38.90	38.90	-0.60	2	3437
10:48:30	38.85	38.90	38.90	-0.60	1	3435
10:48:12	38.80	38.85	38.85	-0.65	1	3434
10:48:10	38.80	38.85	38.85	-0.65	1	3433
10:48:05	38.80	38.85	38.85	-0.65	3	3432
10:47:55	38.80	38.85	38.80	-0.70	1	3429
10:47:46	38.80	38.85	38.80	-0.70	1	3428
10:47:46	38.80	38.85	38.80	-0.70	1	3427
10:47:39	38.80	38.85	38.80	-0.70	2	3426
10:47:35	38.80	38.85	38.80	-0.70	1	3424
10:47:26	38.80	38.85	38.80	-0.70	1	3423
10:47:03	38.80	38.85	38.80	-0.70	1	3422
10:47:00	38.80	38.85	38.80	-0.70	1	3421
10:46:55	38.80	38.85	38.80	-0.70	2	3420
10:46:55	38.80	38.85	38.80	-0.70	1	3418
10:46:52	38.80	38.85	38.80	-0.70	5	3417
10:46:27	38.80	38.85	38.80	-0.70	1	3412
10:46:25	38.80	38.85	38.80	-0.70	1	3411
10:46:19	38.80	38.85	38.80	-0.70	2	3410
10:46:16	38.80	38.85	38.80	-0.70	1	3408
10:46:16	38.80	38.85	38.80	-0.70	1	3407
10:46:16	38.80	38.85	38.80	-0.70	2	3406
10:46:01	38.85	38.90	38.85	-0.65	8	3404
10:46:00	38.85	38.90	38.85	-0.65	10	3396
10:45:03	38.85	38.90	38.85	-0.65	1	3386
10:44:33	38.85	38.90	38.85	-0.65	2	3385
10:44:32	38.85	38.90	38.85	-0.65	2	3383
10:44:08	38.85	38.90	38.85	-0.65	1	3381
10:44:01	38.85	38.90	38.85	-0.65	1	3380
10:43:58	38.85	38.90	38.85	-0.65	1	3379
10:43:44	38.85	38.90	38.85	-0.65	2	3378
10:43:44	38.85	38.90	38.90	-0.60	1	3376
10:42:52	38.90	38.95	38.90	-0.60	1	3375
10:42:45	38.90	38.95	38.90	-0.60	1	3374
10:42:29	38.85	38.90	38.90	-0.60	1	3373
10:42:25	38.85	38.90	38.90	-0.60	1	3372
10:41:51	38.90	38.95	38.90	-0.60	2	3371
10:41:51	38.90	38.95	38.90	-0.60	10	3369
10:41:09	38.95	39.00	38.95	-0.55	5	3359
10:41:07	38.95	39.05	38.95	-0.55	3	3354
10:41:07	39.00	39.10	39.00	-0.50	24	3351
10:40:49	39.05	39.10	39.05	-0.45	1	3327
10:40:08	39.05	39.10	39.05	-0.45	1	3326
10:38:49	39.05	39.10	39.05	-0.45	1	3325
10:38:48	39.05	39.10	39.05	-0.45	1	3324
10:38:41	39.05	39.10	39.05	-0.45	1	3323
10:38:06	39.00	39.10	39.10	-0.40	1	3322
10:37:47	39.00	39.05	39.05	-0.45	1	3321
10:36:23	39.05	39.10	39.05	-0.45	1	3320
10:36:22	39.00	39.05	39.05	-0.45	2	3319
10:36:19	39.00	39.05	39.05	-0.45	1	3317
10:36:15	39.00	39.05	39.05	-0.45	2	3316
10:35:55	39.00	39.05	39.05	-0.45	1	3314
10:35:39	39.00	39.05	39.00	-0.50	1	3313
10:35:15	38.95	39.00	39.00	-0.50	1	3312
10:34:54	38.95	39.05	38.95	-0.55	1	3311
10:33:59	39.00	39.05	39.00	-0.50	1	3310
10:33:53	39.00	39.05	39.00	-0.50	1	3309
10:33:35	39.00	39.05	39.00	-0.50	1	3308
10:33:29	38.95	39.00	39.00	-0.50	1	3307
10:33:24	38.95	39.00	39.00	-0.50	1	3306
10:33:11	38.95	39.00	39.00	-0.50	1	3305
10:33:09	38.95	39.00	39.00	-0.50	2	3304
10:32:50	38.95	39.00	39.00	-0.50	2	3302
10:32:45	38.95	39.00	38.95	-0.55	1	3300
10:32:28	38.95	39.00	39.00	-0.50	3	3299
10:32:15	38.95	39.00	39.00	-0.50	1	3296
10:32:00	38.95	39.00	38.95	-0.55	1	3295
10:31:55	38.90	38.95	38.95	-0.55	4	3294
10:31:55	38.90	38.95	38.95	-0.55	5	3290
10:31:52	38.90	38.95	38.95	-0.55	2	3285
10:31:40	38.90	38.95	38.90	-0.60	1	3283
10:30:16	38.90	39.00	39.00	-0.50	1	3282
10:30:06	38.90	39.00	38.90	-0.60	1	3281
10:29:51	38.90	38.95	38.90	-0.60	1	3280
10:29:51	38.90	38.95	38.95	-0.55	1	3279
10:29:36	38.90	38.95	38.90	-0.60	1	3278
10:28:40	38.90	39.00	38.90	-0.60	2	3277
10:28:15	38.90	39.00	38.90	-0.60	1	3275
10:28:06	38.85	38.90	38.90	-0.60	1	3274
10:28:00	38.85	38.90	38.90	-0.60	1	3273
10:27:59	38.85	38.90	38.90	-0.60	3	3272
10:27:53	38.85	38.90	38.85	-0.65	1	3269
10:27:38	38.85	38.90	38.85	-0.65	1	3268
10:27:32	38.90	38.95	38.90	-0.60	1	3267
10:27:26	38.90	38.95	38.90	-0.60	1	3266
10:27:24	38.90	38.95	38.90	-0.60	4	3265
10:27:24	38.90	38.95	38.90	-0.60	5	3261
10:26:49	38.90	38.95	38.90	-0.60	1	3256
10:26:36	38.90	39.00	38.90	-0.60	1	3255
10:26:32	38.90	38.95	38.90	-0.60	5	3254
10:26:29	38.90	38.95	38.90	-0.60	1	3249
10:26:15	38.90	38.95	38.90	-0.60	1	3248
10:26:15	38.90	38.95	38.90	-0.60	1	3247
10:26:14	38.90	38.95	38.90	-0.60	1	3246
10:26:10	38.90	38.95	38.90	-0.60	3	3245
10:26:04	38.90	38.95	38.90	-0.60	4	3242
10:26:02	38.95	39.00	38.90	-0.60	1	3238
10:26:02	38.95	39.00	38.95	-0.55	1	3237
10:25:59	38.95	39.00	38.95	-0.55	1	3236
10:25:53	38.95	39.00	38.95	-0.55	5	3235
10:25:13	39.00	39.10	39.00	-0.50	8	3230
10:25:13	39.00	39.10	39.00	-0.50	30	3222
10:25:00	39.05	39.15	39.05	-0.45	2	3192
10:23:31	39.00	39.05	39.05	-0.45	1	3190
10:23:21	39.05	39.15	39.05	-0.45	9	3189
10:23:15	39.10	39.15	39.10	-0.40	1	3180
10:22:05	39.05	39.10	39.05	-0.45	2	3179
10:21:23	39.10	39.15	39.10	-0.40	2	3177
10:21:23	39.10	39.15	39.10	-0.40	8	3175
10:21:23	39.10	39.15	39.10	-0.40	1	3167
10:20:43	39.15	39.20	39.15	-0.35	1	3166
10:20:26	39.10	39.15	39.15	-0.35	1	3165
10:20:17	39.15	39.20	39.15	-0.35	1	3164
10:20:05	39.15	39.20	39.15	-0.35	2	3163
10:19:28	39.15	39.25	39.15	-0.35	2	3161
10:19:23	39.15	39.25	39.15	-0.35	1	3159
10:19:23	39.20	39.25	39.20	-0.30	1	3158
10:19:05	39.20	39.25	39.20	-0.30	2	3157
10:18:56	39.20	39.30	39.20	-0.30	1	3155
10:18:46	39.25	39.30	39.25	-0.25	1	3154
10:18:46	39.25	39.30	39.25	-0.25	2	3153
10:18:11	39.25	39.30	39.25	-0.25	1	3151
10:17:09	39.20	39.25	39.25	-0.25	1	3150
10:17:03	39.20	39.25	39.25	-0.25	1	3149
10:16:53	39.15	39.20	39.20	-0.30	2	3148
10:16:53	39.15	39.20	39.20	-0.30	8	3146
10:16:48	39.10	39.15	39.15	-0.35	3	3138
10:16:48	39.05	39.10	39.10	-0.40	1	3135
10:16:31	39.10	39.15	39.10	-0.40	9	3134
10:16:07	39.15	39.20	39.15	-0.35	1	3125
10:16:07	39.20	39.25	39.20	-0.30	1	3124
10:15:53	39.20	39.25	39.20	-0.30	1	3123
10:15:31	39.10	39.20	39.20	-0.30	6	3122
10:15:21	39.15	39.20	39.15	-0.35	1	3116
10:14:40	39.10	39.20	39.20	-0.30	4	3115
10:13:23	39.20	39.30	39.20	-0.30	2	3111
10:12:56	39.05	39.15	39.20	-0.30	3	3109
10:12:56	39.05	39.15	39.15	-0.35	1	3106
10:12:54	39.10	39.15	39.10	-0.40	1	3105
10:12:30	39.05	39.10	39.10	-0.40	1	3104
10:11:57	39.00	39.10	39.10	-0.40	1	3103
10:11:54	39.05	39.10	39.05	-0.45	1	3102
10:11:32	39.05	39.10	39.00	-0.50	8	3101
10:11:32	39.05	39.10	39.05	-0.45	2	3093
10:11:25	39.00	39.05	39.05	-0.45	2	3091
10:11:11	39.00	39.05	39.05	-0.45	2	3089
10:10:56	39.00	39.05	39.00	-0.50	1	3087
10:10:47	39.00	39.05	39.00	-0.50	1	3086
10:10:30	39.00	39.05	39.05	-0.45	1	3085
10:10:23	39.05	39.10	39.05	-0.45	1	3084
10:09:54	39.05	39.10	39.05	-0.45	1	3083
10:09:29	39.00	39.10	39.00	-0.50	1	3082
10:09:28	39.00	39.10	39.00	-0.50	1	3081
10:09:28	39.05	39.10	39.00	-0.50	1	3080
10:09:28	39.05	39.10	39.05	-0.45	3	3079
10:09:25	39.05	39.10	39.05	-0.45	2	3076
10:09:25	39.05	39.10	39.05	-0.45	2	3074
10:09:19	39.05	39.10	39.05	-0.45	1	3072
10:08:53	39.05	39.10	39.10	-0.40	1	3071
10:08:52	39.05	39.15	39.05	-0.45	2	3070
10:08:35	39.10	39.15	39.10	-0.40	9	3068
10:08:35	39.10	39.15	39.10	-0.40	2	3059
10:08:01	39.15	39.20	39.15	-0.35	2	3057
10:07:59	39.15	39.20	39.15	-0.35	1	3055
10:07:53	39.15	39.20	39.15	-0.35	1	3054
10:07:49	39.15	39.20	39.15	-0.35	1	3053
10:07:11	39.10	39.20	39.10	-0.40	1	3052
10:06:58	39.10	39.20	39.10	-0.40	5	3051
10:06:53	39.10	39.20	39.10	-0.40	1	3046
10:06:49	39.05	39.10	39.10	-0.40	1	3045
10:06:04	39.10	39.15	39.10	-0.40	1	3044
10:05:58	39.10	39.15	39.10	-0.40	1	3043
10:05:57	39.05	39.15	39.05	-0.45	1	3042
10:05:51	39.00	39.15	39.15	-0.35	1	3041
10:05:50	39.00	39.05	39.05	-0.45	1	3040
10:05:47	39.00	39.05	39.05	-0.45	1	3039
10:05:26	39.05	39.10	39.05	-0.45	5	3038
10:05:26	39.05	39.10	39.05	-0.45	1	3033
10:05:12	39.05	39.10	39.05	-0.45	1	3032
10:05:07	39.05	39.10	39.05	-0.45	1	3031
10:05:02	39.05	39.10	39.05	-0.45	1	3030
10:04:59	39.05	39.10	39.05	-0.45	2	3029
10:04:53	39.05	39.10	39.05	-0.45	3	3027
10:04:48	39.05	39.15	39.05	-0.45	1	3024
10:04:46	39.05	39.15	39.05	-0.45	2	3023
10:04:46	39.05	39.15	39.05	-0.45	1	3021
10:04:36	39.05	39.15	39.05	-0.45	2	3020
10:04:19	39.10	39.20	39.05	-0.45	3	3018
10:04:19	39.10	39.20	39.10	-0.40	6	3015
10:04:18	39.10	39.20	39.10	-0.40	5	3009
10:03:51	39.15	39.20	39.15	-0.35	1	3004
10:03:25	39.10	39.20	39.20	-0.30	1	3003
10:03:25	39.15	39.25	39.15	-0.35	6	3002
10:03:25	39.20	39.30	39.20	-0.30	10	2996
10:03:25	39.20	39.30	39.20	-0.30	5	2986
10:03:23	39.20	39.30	39.30	-0.20	1	2981
10:03:10	39.25	39.30	39.25	-0.25	1	2980
10:03:01	39.25	39.30	39.25	-0.25	1	2979
10:02:34	39.30	39.35	39.30	-0.20	1	2978
10:02:21	39.20	39.30	39.30	-0.20	1	2977
10:01:54	39.20	39.30	39.20	-0.30	1	2976
10:01:53	39.20	39.25	39.25	-0.25	1	2975
10:01:43	39.20	39.25	39.20	-0.30	1	2974
10:01:28	39.25	39.30	39.25	-0.25	1	2973
10:01:20	39.25	39.30	39.25	-0.25	1	2972
10:00:43	39.25	39.30	39.25	-0.25	1	2971
10:00:40	39.20	39.25	39.25	-0.25	1	2970
10:00:27	39.25	39.30	39.25	-0.25	2	2969
10:00:27	39.25	39.30	39.25	-0.25	1	2967
10:00:25	39.25	39.30	39.25	-0.25	1	2966
09:58:47	39.20	39.25	39.25	-0.25	1	2965
09:58:40	39.20	39.25	39.25	-0.25	4	2964
09:58:00	39.20	39.25	39.25	-0.25	1	2960
09:57:54	39.25	39.30	39.25	-0.25	11	2959
09:57:54	39.30	39.35	39.30	-0.20	5	2948
09:57:03	39.35	39.40	39.35	-0.15	9	2943
09:57:03	39.40	39.45	39.40	-0.10	5	2934
09:57:03	39.40	39.45	39.40	-0.10	1	2929
09:56:36	39.35	39.40	39.40	-0.10	1	2928
09:56:22	39.40	39.45	39.40	-0.10	1	2927
09:55:53	39.40	39.45	39.40	-0.10	1	2926
09:55:52	39.35	39.45	39.35	-0.15	8	2925
09:55:25	39.35	39.45	39.45	-0.05	4	2917
09:54:59	39.40	39.45	39.40	-0.10	3	2913
09:54:25	39.35	39.40	39.40	-0.10	2	2910
09:54:23	39.30	39.35	39.35	-0.15	10	2908
09:54:21	39.30	39.35	39.30	-0.20	1	2898
09:54:05	39.30	39.35	39.35	-0.15	1	2897
09:53:36	39.30	39.35	39.35	-0.15	1	2896
09:53:32	39.25	39.30	39.30	-0.20	1	2895
09:53:31	39.25	39.30	39.30	-0.20	1	2894
09:53:25	39.25	39.30	39.30	-0.20	1	2893
09:53:21	39.25	39.30	39.30	-0.20	1	2892
09:53:17	39.25	39.30	39.25	-0.25	2	2891
09:53:17	39.25	39.30	39.30	-0.20	2	2889
09:52:54	39.25	39.30	39.25	-0.25	1	2887
09:52:52	39.25	39.30	39.25	-0.25	1	2886
09:52:45	39.25	39.35	39.25	-0.25	1	2885
09:52:41	39.30	39.35	39.30	-0.20	11	2884
09:52:41	39.30	39.35	39.30	-0.20	2	2873
09:52:41	39.30	39.40	39.30	-0.20	1	2871
09:52:10	39.35	39.40	39.35	-0.15	2	2870
09:51:56	39.35	39.45	39.35	-0.15	1	2868
09:51:53	39.30	39.35	39.40	-0.10	2	2867
09:51:53	39.30	39.35	39.35	-0.15	1	2865
09:51:51	39.35	39.40	39.35	-0.15	4	2864
09:51:49	39.35	39.40	39.40	-0.10	1	2860
09:51:36	39.40	39.45	39.40	-0.10	10	2859
09:51:25	39.40	39.45	39.45	-0.05	1	2849
09:51:04	39.35	39.45	39.35	-0.15	6	2848
09:51:04	39.35	39.45	39.45	-0.05	1	2842
09:50:51	39.35	39.40	39.40	-0.10	1	2841
09:50:50	39.35	39.40	39.35	-0.15	1	2840
09:50:29	39.35	39.45	39.35	-0.15	1	2839
09:50:28	39.35	39.45	39.45	-0.05	1	2838
09:50:23	39.40	39.45	39.40	-0.10	1	2837
09:50:20	39.40	39.45	39.40	-0.10	14	2836
09:50:16	39.45	39.50	39.45	-0.05	1	2822
09:50:01	39.40	39.45	39.45	-0.05	1	2821
09:49:59	39.40	39.45	39.45	-0.05	1	2820
09:49:36	39.40	39.50	39.40	-0.10	1	2819
09:49:35	39.40	39.45	39.45	-0.05	1	2818
09:49:31	39.40	39.45	39.40	-0.10	1	2817
09:49:31	39.40	39.45	39.40	-0.10	1	2816
09:49:17	39.40	39.45	39.40	-0.10	2	2815
09:49:15	39.35	39.40	39.40	-0.10	1	2813
09:49:14	39.35	39.40	39.35	-0.15	3	2812
09:48:57	39.35	39.45	39.45	-0.05	1	2809
09:48:56	39.40	39.45	39.40	-0.10	5	2808
09:48:56	39.40	39.50	39.50	0	1	2803
09:48:54	39.45	39.50	39.45	-0.05	1	2802
09:48:52	39.50	39.60	39.50	0	1	2801
09:48:48	39.45	39.60	39.45	-0.05	2	2800
09:48:48	39.40	39.50	39.50	0	1	2798
09:48:45	39.40	39.50	39.50	0	1	2797
09:48:44	39.40	39.50	39.50	0	1	2796
09:48:43	39.50	39.55	39.45	-0.05	1	2795
09:48:43	39.50	39.55	39.50	0	2	2794
09:48:40	39.45	39.50	39.50	0	1	2792
09:48:39	39.50	39.60	39.50	0	1	2791
09:48:37	39.50	39.60	39.50	0	1	2790
09:48:36	39.50	39.60	39.50	0	1	2789
09:48:33	39.50	39.60	39.50	0	1	2788
09:48:31	39.55	39.60	39.55	+0.05	1	2787
09:48:23	39.45	39.50	39.50	0	1	2786
09:48:23	39.45	39.50	39.45	-0.05	3	2785
09:48:22	39.50	39.60	39.50	0	4	2782
09:48:22	39.50	39.60	39.50	0	2	2778
09:48:11	39.50	39.70	39.50	0	1	2776
09:48:11	39.55	39.70	39.50	0	1	2775
09:48:11	39.55	39.70	39.55	+0.05	1	2774
09:48:11	39.60	39.70	39.55	+0.05	1	2773
09:48:11	39.60	39.70	39.60	+0.10	1	2772
09:48:11	39.60	39.70	39.60	+0.10	1	2771
09:48:11	39.65	39.75	39.65	+0.15	2	2770
09:48:10	39.70	39.75	39.70	+0.20	2	2768
09:48:10	39.70	39.75	39.70	+0.20	2	2766
09:48:10	39.70	39.75	39.70	+0.20	2	2764
09:48:10	39.70	39.75	39.70	+0.20	1	2762
09:48:09	39.70	39.80	39.70	+0.20	1	2761
09:48:09	39.70	39.75	39.75	+0.25	1	2760
09:48:06	39.70	39.75	39.75	+0.25	2	2759
09:48:05	39.70	39.75	39.75	+0.25	1	2757
09:48:03	39.70	39.75	39.75	+0.25	1	2756
09:48:02	39.75	39.80	39.75	+0.25	3	2755
09:48:02	39.70	39.75	39.75	+0.25	3	2752
09:48:01	39.70	39.75	39.75	+0.25	2	2749
09:48:00	39.70	39.75	39.75	+0.25	1	2747
09:48:00	39.70	39.75	39.75	+0.25	2	2746
09:47:59	39.70	39.75	39.70	+0.20	1	2744
09:47:56	39.70	39.75	39.75	+0.25	3	2743
09:47:55	39.65	39.70	39.75	+0.25	1	2740
09:47:55	39.65	39.70	39.70	+0.20	2	2739
09:47:55	39.65	39.70	39.70	+0.20	1	2737
09:47:53	39.70	39.75	39.70	+0.20	2	2736
09:47:48	39.65	39.70	39.70	+0.20	5	2734
09:47:47	39.65	39.70	39.70	+0.20	1	2729
09:47:47	39.75	39.80	39.70	+0.20	4	2728
09:47:47	39.75	39.80	39.75	+0.25	3	2724
09:47:46	39.75	39.80	39.80	+0.30	1	2721
09:47:45	39.75	39.80	39.80	+0.30	1	2720
09:47:44	39.70	39.75	39.75	+0.25	2	2719
09:47:43	39.70	39.75	39.75	+0.25	3	2717
09:47:43	39.70	39.75	39.75	+0.25	1	2714
09:47:43	39.70	39.75	39.75	+0.25	1	2713
09:47:42	39.70	39.75	39.75	+0.25	1	2712
09:47:41	39.70	39.75	39.75	+0.25	1	2711
09:47:39	39.75	39.80	39.75	+0.25	1	2710
09:47:39	39.75	39.80	39.75	+0.25	3	2709
09:47:39	39.75	39.80	39.75	+0.25	1	2706
09:47:38	39.75	39.80	39.75	+0.25	1	2705
09:47:37	39.75	39.80	39.75	+0.25	1	2704
09:47:37	39.75	39.80	39.75	+0.25	4	2703
09:47:37	39.75	39.80	39.75	+0.25	1	2699
09:47:37	39.75	39.80	39.75	+0.25	1	2698
09:47:37	39.75	39.80	39.75	+0.25	3	2697
09:47:34	39.75	39.80	39.80	+0.30	1	2694
09:47:33	39.75	39.80	39.80	+0.30	1	2693
09:47:32	39.75	39.80	39.75	+0.25	1	2692
09:47:30	39.75	39.80	39.80	+0.30	2	2691
09:47:29	39.75	39.80	39.75	+0.25	1	2689
09:47:27	39.75	39.80	39.80	+0.30	1	2688
09:47:15	39.75	39.80	39.75	+0.25	4	2687
09:47:15	39.75	39.80	39.75	+0.25	1	2683
09:47:14	39.75	39.80	39.75	+0.25	7	2682
09:47:14	39.75	39.80	39.75	+0.25	1	2675
09:47:14	39.60	39.70	39.75	+0.25	6	2674
09:47:14	39.60	39.70	39.70	+0.20	1	2668
09:47:14	39.70	39.75	39.70	+0.20	3	2667
09:47:14	39.70	39.75	39.75	+0.25	1	2664
09:47:12	39.75	39.80	39.75	+0.25	1	2663
09:47:12	39.65	39.80	39.80	+0.30	1	2662
09:47:10	39.75	39.80	39.75	+0.25	1	2661
09:47:10	39.70	39.80	39.80	+0.30	1	2660
09:47:09	39.75	39.80	39.75	+0.25	3	2659
09:47:09	39.75	39.80	39.80	+0.30	1	2656
09:47:04	39.75	39.80	39.75	+0.25	1	2655
09:47:04	39.70	39.75	39.75	+0.25	2	2654
09:47:03	39.70	39.75	39.75	+0.25	1	2652
09:47:00	39.65	39.70	39.70	+0.20	11	2651
09:47:00	39.65	39.70	39.70	+0.20	8	2640
09:47:00	39.60	39.65	39.65	+0.15	13	2632
09:47:00	39.60	39.65	39.65	+0.15	2	2619
09:47:00	39.60	39.65	39.65	+0.15	5	2617
09:47:00	39.50	39.60	39.60	+0.10	2	2612
09:46:59	39.50	39.55	39.55	+0.05	2	2610
09:46:59	39.50	39.55	39.55	+0.05	2	2608
09:46:59	39.45	39.50	39.50	0	5	2606
09:46:59	39.45	39.50	39.50	0	17	2601
09:46:59	39.45	39.50	39.50	0	1	2584
09:46:58	39.45	39.50	39.50	0	1	2583
09:46:56	39.40	39.45	39.45	-0.05	3	2582
09:46:56	39.35	39.40	39.45	-0.05	2	2579
09:46:56	39.35	39.40	39.40	-0.10	2	2577
09:46:56	39.35	39.40	39.40	-0.10	1	2575
09:46:55	39.35	39.40	39.40	-0.10	2	2574
09:46:52	39.35	39.40	39.40	-0.10	1	2572
09:46:50	39.35	39.40	39.40	-0.10	1	2571
09:46:34	39.35	39.40	39.40	-0.10	1	2570
09:46:04	39.30	39.40	39.40	-0.10	1	2569
09:45:56	39.25	39.30	39.30	-0.20	1	2568
09:45:46	39.30	39.40	39.30	-0.20	1	2567
09:45:32	39.30	39.40	39.30	-0.20	3	2566
09:45:32	39.30	39.40	39.30	-0.20	5	2563
09:45:17	39.35	39.40	39.30	-0.20	1	2558
09:45:17	39.35	39.40	39.35	-0.15	1	2557
09:44:55	39.30	39.40	39.30	-0.20	1	2556
09:44:46	39.30	39.35	39.35	-0.15	2	2555
09:44:40	39.35	39.40	39.35	-0.15	3	2553
09:44:38	39.35	39.40	39.35	-0.15	1	2550
09:44:38	39.35	39.40	39.35	-0.15	1	2549
09:44:31	39.35	39.40	39.35	-0.15	2	2548
09:44:28	39.35	39.40	39.35	-0.15	1	2546
09:44:27	39.35	39.40	39.35	-0.15	2	2545
09:44:22	39.40	39.45	39.35	-0.15	2	2543
09:44:22	39.40	39.45	39.40	-0.10	1	2541
09:44:12	39.40	39.45	39.40	-0.10	1	2540
09:43:55	39.40	39.45	39.40	-0.10	3	2539
09:43:30	39.40	39.45	39.45	-0.05	1	2536
09:43:23	39.40	39.45	39.45	-0.05	1	2535
09:43:01	39.45	39.50	39.45	-0.05	8	2534
09:42:46	39.45	39.50	39.45	-0.05	2	2526
09:42:42	39.40	39.45	39.45	-0.05	3	2524
09:42:41	39.40	39.45	39.40	-0.10	1	2521
09:42:30	39.45	39.50	39.45	-0.05	9	2520
09:42:29	39.45	39.50	39.50	0	1	2511
09:42:24	39.45	39.55	39.45	-0.05	1	2510
09:42:24	39.45	39.55	39.55	+0.05	1	2509
09:42:12	39.45	39.55	39.45	-0.05	1	2508
09:42:12	39.45	39.50	39.50	0	1	2507
09:42:07	39.40	39.45	39.45	-0.05	1	2506
09:42:05	39.35	39.45	39.55	+0.05	4	2505
09:42:05	39.35	39.45	39.50	0	4	2501
09:42:05	39.35	39.45	39.45	-0.05	2	2497
09:41:53	39.50	39.55	39.50	0	2	2495
09:41:52	39.40	39.55	39.40	-0.10	5	2493
09:41:50	39.40	39.45	39.45	-0.05	1	2488
09:41:38	39.45	39.55	39.45	-0.05	2	2487
09:41:38	39.50	39.55	39.50	0	1	2485
09:41:28	39.45	39.60	39.45	-0.05	6	2484
09:41:28	39.45	39.60	39.45	-0.05	1	2478
09:41:27	39.45	39.50	39.65	+0.15	3	2477
09:41:27	39.45	39.50	39.60	+0.10	2	2474
09:41:27	39.45	39.50	39.55	+0.05	3	2472
09:41:27	39.45	39.50	39.50	0	2	2469
09:41:25	39.50	39.55	39.50	0	15	2467
09:41:25	39.50	39.55	39.50	0	8	2452
09:41:21	39.55	39.60	39.55	+0.05	1	2444
09:41:18	39.55	39.60	39.55	+0.05	1	2443
09:41:16	39.50	39.55	39.55	+0.05	1	2442
09:41:15	39.55	39.65	39.55	+0.05	1	2441
09:41:14	39.55	39.65	39.65	+0.15	1	2440
09:41:14	39.50	39.55	39.65	+0.15	1	2439
09:41:14	39.50	39.55	39.60	+0.10	1	2438
09:41:14	39.50	39.55	39.55	+0.05	1	2437
09:41:10	39.55	39.60	39.55	+0.05	1	2436
09:41:09	39.50	39.55	39.55	+0.05	1	2435
09:41:09	39.50	39.55	39.55	+0.05	1	2434
09:41:09	39.50	39.55	39.55	+0.05	1	2433
09:41:05	39.50	39.55	39.50	0	3	2432
09:41:03	39.50	39.55	39.55	+0.05	1	2429
09:41:00	39.45	39.55	39.45	-0.05	1	2428
09:41:00	39.45	39.55	39.55	+0.05	1	2427
09:40:58	39.50	39.55	39.50	0	1	2426
09:40:58	39.45	39.55	39.55	+0.05	1	2425
09:40:57	39.50	39.55	39.50	0	1	2424
09:40:56	39.50	39.55	39.50	0	1	2423
09:40:56	39.45	39.50	39.50	0	1	2422
09:40:56	39.50	39.55	39.50	0	1	2421
09:40:56	39.50	39.55	39.50	0	1	2420
09:40:55	39.50	39.55	39.50	0	1	2419
09:40:53	39.45	39.55	39.55	+0.05	1	2418
09:40:52	39.45	39.55	39.60	+0.10	3	2417
09:40:52	39.45	39.55	39.55	+0.05	2	2414
09:40:51	39.50	39.60	39.50	0	3	2412
09:40:49	39.45	39.55	39.55	+0.05	4	2409
09:40:47	39.50	39.55	39.50	0	2	2405
09:40:42	39.45	39.55	39.65	+0.15	3	2403
09:40:42	39.45	39.55	39.55	+0.05	2	2400
09:40:41	39.45	39.50	39.50	0	2	2398
09:40:39	39.50	39.55	39.45	-0.05	1	2396
09:40:39	39.50	39.55	39.50	0	2	2395
09:40:39	39.50	39.55	39.50	0	18	2393
09:40:37	39.55	39.70	39.55	+0.05	10	2375
09:40:33	39.55	39.70	39.55	+0.05	1	2365
09:40:32	39.65	39.70	39.65	+0.15	1	2364
09:40:27	39.55	39.65	39.55	+0.05	1	2363
09:40:26	39.55	39.65	39.55	+0.05	1	2362
09:40:26	39.55	39.65	39.55	+0.05	1	2361
09:40:25	39.50	39.60	39.60	+0.10	1	2360
09:40:24	39.55	39.70	39.55	+0.05	3	2359
09:40:22	39.50	39.65	39.70	+0.20	5	2356
09:40:22	39.50	39.65	39.65	+0.15	5	2351
09:40:20	39.55	39.65	39.55	+0.05	2	2346
09:40:19	39.55	39.65	39.65	+0.15	1	2344
09:40:16	39.50	39.65	39.65	+0.15	1	2343
09:40:16	39.50	39.65	39.65	+0.15	1	2342
09:40:13	39.50	39.55	39.55	+0.05	1	2341
09:40:12	39.50	39.55	39.55	+0.05	1	2340
09:40:12	39.55	39.65	39.55	+0.05	10	2339
09:40:12	39.60	39.65	39.60	+0.10	1	2329
09:40:12	39.60	39.65	39.60	+0.10	1	2328
09:40:11	39.60	39.70	39.60	+0.10	1	2327
09:40:11	39.65	39.70	39.65	+0.15	1	2326
09:40:10	39.65	39.70	39.65	+0.15	1	2325
09:40:08	39.55	39.70	39.70	+0.20	1	2324
09:40:08	39.55	39.65	39.65	+0.15	1	2323
09:40:06	39.55	39.65	39.65	+0.15	1	2322
09:40:06	39.60	39.70	39.60	+0.10	1	2321
09:40:06	39.60	39.70	39.70	+0.20	1	2320
09:40:05	39.55	39.70	39.70	+0.20	2	2319
09:40:04	39.55	39.70	39.70	+0.20	1	2317
09:40:04	39.60	39.70	39.60	+0.10	2	2316
09:40:04	39.60	39.75	39.60	+0.10	1	2314
09:40:04	39.65	39.75	39.65	+0.15	1	2313
09:40:03	39.65	39.75	39.75	+0.25	1	2312
09:40:02	39.60	39.70	39.75	+0.25	1	2311
09:40:02	39.60	39.70	39.70	+0.20	1	2310
09:40:01	39.60	39.70	39.70	+0.20	1	2309
09:40:01	39.60	39.70	39.70	+0.20	1	2308
09:39:59	39.65	39.75	39.65	+0.15	4	2307
09:39:59	39.65	39.75	39.65	+0.15	2	2303
09:39:59	39.70	39.80	39.70	+0.20	2	2301
09:39:59	39.80	39.85	39.80	+0.30	1	2299
09:39:59	39.70	39.80	39.80	+0.30	1	2298
09:39:59	39.70	39.80	39.80	+0.30	1	2297
09:39:59	39.75	39.80	39.75	+0.25	1	2296
09:39:59	39.75	39.80	39.80	+0.30	1	2295
09:39:58	39.75	39.80	39.75	+0.25	1	2294
09:39:57	39.70	39.80	39.80	+0.30	4	2293
09:39:57	39.75	39.80	39.75	+0.25	1	2289
09:39:57	39.75	39.80	39.80	+0.30	1	2288
09:39:55	39.70	39.80	39.80	+0.30	1	2287
09:39:55	39.70	39.80	39.80	+0.30	1	2286
09:39:54	39.65	39.80	39.80	+0.30	1	2285
09:39:53	39.65	39.80	39.80	+0.30	5	2284
09:39:52	39.65	39.80	39.80	+0.30	1	2279
09:39:50	39.65	39.80	39.80	+0.30	1	2278
09:39:50	39.65	39.80	39.80	+0.30	1	2277
09:39:49	39.60	39.70	39.80	+0.30	12	2276
09:39:49	39.60	39.70	39.70	+0.20	8	2264
09:39:49	39.65	39.70	39.65	+0.15	1	2256
09:39:47	39.60	39.80	39.60	+0.10	1	2255
09:39:47	39.60	39.75	39.80	+0.30	1	2254
09:39:47	39.60	39.75	39.75	+0.25	1	2253
09:39:45	39.55	39.65	39.70	+0.20	2	2252
09:39:45	39.55	39.65	39.65	+0.15	1	2250
09:39:44	39.50	39.55	39.55	+0.05	1	2249
09:39:44	39.70	39.75	39.55	+0.05	3	2248
09:39:44	39.70	39.75	39.60	+0.10	5	2245
09:39:44	39.70	39.75	39.70	+0.20	1	2240
09:39:43	39.70	39.75	39.70	+0.20	1	2239
09:39:43	39.55	39.70	39.70	+0.20	8	2238
09:39:38	39.45	39.50	39.50	0	6	2230
09:39:38	39.45	39.50	39.50	0	8	2224
09:39:38	39.45	39.50	39.50	0	2	2216
09:39:38	39.60	39.70	39.50	0	11	2214
09:39:38	39.60	39.70	39.55	+0.05	2	2203
09:39:38	39.60	39.70	39.60	+0.10	1	2201
09:39:37	39.55	39.60	39.60	+0.10	2	2200
09:39:37	39.55	39.60	39.60	+0.10	5	2198
09:39:35	39.45	39.50	39.50	0	2	2193
09:39:35	39.55	39.60	39.50	0	6	2191
09:39:35	39.55	39.60	39.55	+0.05	2	2185
09:39:33	39.55	39.60	39.55	+0.05	2	2183
09:39:30	39.50	39.60	39.50	0	1	2181
09:39:30	39.50	39.55	39.60	+0.10	2	2180
09:39:30	39.50	39.55	39.55	+0.05	3	2178
09:39:28	39.50	39.55	39.50	0	1	2175
09:39:27	39.50	39.55	39.50	0	5	2174
09:39:27	39.45	39.50	39.50	0	1	2169
09:39:27	39.50	39.55	39.50	0	1	2168
09:39:27	39.45	39.50	39.50	0	1	2167
09:39:26	39.50	39.55	39.50	0	1	2166
09:39:24	39.45	39.50	39.50	0	1	2165
09:39:23	39.50	39.55	39.50	0	1	2164
09:39:23	39.50	39.55	39.55	+0.05	1	2163
09:39:22	39.50	39.55	39.50	0	3	2162
09:39:22	39.50	39.55	39.50	0	1	2159
09:39:17	39.40	39.50	39.50	0	1	2158
09:39:15	39.40	39.55	39.55	+0.05	1	2157
09:39:15	39.50	39.55	39.50	0	1	2156
09:39:14	39.50	39.55	39.50	0	1	2155
09:39:14	39.50	39.55	39.50	0	1	2154
09:39:13	39.55	39.60	39.55	+0.05	1	2153
09:39:13	39.40	39.55	39.55	+0.05	1	2152
09:39:13	39.40	39.50	39.55	+0.05	3	2151
09:39:13	39.40	39.50	39.50	0	2	2148
09:39:13	39.45	39.55	39.45	-0.05	1	2146
09:39:10	39.55	39.60	39.55	+0.05	1	2145
09:39:10	39.50	39.65	39.50	0	4	2144
09:39:10	39.60	39.65	39.60	+0.10	1	2140
09:39:07	39.60	39.65	39.60	+0.10	1	2139
09:39:06	39.50	39.60	39.60	+0.10	1	2138
09:39:06	39.55	39.65	39.55	+0.05	1	2137
09:39:06	39.55	39.65	39.65	+0.15	1	2136
09:39:06	39.50	39.65	39.65	+0.15	1	2135
09:39:06	39.55	39.65	39.55	+0.05	2	2134
09:39:06	39.50	39.65	39.70	+0.20	3	2132
09:39:06	39.50	39.65	39.65	+0.15	2	2129
09:39:04	39.50	39.60	39.60	+0.10	1	2127
09:39:04	39.55	39.65	39.55	+0.05	3	2126
09:39:04	39.55	39.65	39.65	+0.15	2	2123
09:39:04	39.60	39.65	39.60	+0.10	1	2121
09:39:03	39.60	39.65	39.60	+0.10	1	2120
09:39:01	39.50	39.60	39.60	+0.10	2	2119
09:39:00	39.50	39.55	39.55	+0.05	2	2117
09:38:54	39.55	39.60	39.55	+0.05	1	2115
09:38:53	39.50	39.60	39.60	+0.10	18	2114
09:38:53	39.45	39.55	39.55	+0.05	5	2096
09:38:53	39.40	39.50	39.50	0	77	2091
09:38:53	39.35	39.45	39.45	-0.05	21	2014
09:38:53	39.35	39.40	39.40	-0.10	11	1993
09:38:53	39.35	39.40	39.40	-0.10	1	1982
09:38:49	39.30	39.35	39.35	-0.15	4	1981
09:38:49	39.15	39.30	39.30	-0.20	8	1977
09:38:47	39.15	39.30	39.15	-0.35	1	1969
09:38:47	39.15	39.30	39.30	-0.20	1	1968
09:38:46	39.25	39.30	39.25	-0.25	1	1967
09:38:45	39.25	39.30	39.30	-0.20	2	1966
09:38:31	39.20	39.30	39.30	-0.20	1	1964
09:38:23	39.30	39.35	39.30	-0.20	8	1963
09:38:23	39.10	39.20	39.30	-0.20	8	1955
09:38:23	39.10	39.20	39.25	-0.25	21	1947
09:38:23	39.10	39.20	39.20	-0.30	3	1926
09:38:22	39.10	39.20	39.10	-0.40	1	1923
09:38:04	39.00	39.15	39.00	-0.50	1	1922
09:38:03	39.00	39.05	39.05	-0.45	1	1921
09:38:02	39.00	39.05	39.05	-0.45	1	1920
09:37:58	39.00	39.05	39.05	-0.45	1	1919
09:37:55	39.00	39.05	39.05	-0.45	1	1918
09:37:53	39.00	39.05	39.05	-0.45	1	1917
09:37:36	38.95	39.00	39.05	-0.45	1	1916
09:37:36	38.95	39.00	39.00	-0.50	1	1915
09:37:31	38.95	39.00	39.00	-0.50	2	1914
09:37:28	38.95	39.00	39.00	-0.50	3	1912
09:37:19	38.95	39.00	39.00	-0.50	1	1909
09:36:42	38.90	38.95	38.95	-0.55	1	1908
09:36:21	38.85	38.95	38.85	-0.65	1	1907
09:36:21	38.90	38.95	38.90	-0.60	1	1906
09:36:17	38.85	38.90	38.90	-0.60	1	1905
09:36:01	38.75	38.85	38.85	-0.65	2	1904
09:35:57	38.75	38.85	38.75	-0.75	1	1902
09:35:44	38.75	38.80	38.75	-0.75	1	1901
09:35:39	38.70	38.75	38.75	-0.75	1	1900
09:35:34	38.70	38.75	38.75	-0.75	2	1899
09:34:54	38.70	38.75	38.70	-0.80	1	1897
09:34:45	38.65	38.70	38.70	-0.80	2	1896
09:34:45	38.65	38.70	38.70	-0.80	1	1894
09:34:38	38.65	38.70	38.70	-0.80	1	1893
09:34:24	38.65	38.75	38.65	-0.85	1	1892
09:34:17	38.65	38.80	38.80	-0.70	1	1891
09:34:13	38.75	38.80	38.70	-0.80	4	1890
09:34:13	38.75	38.80	38.75	-0.75	3	1886
09:34:04	38.75	38.80	38.75	-0.75	3	1883
09:33:56	38.75	38.80	38.80	-0.70	1	1880
09:32:06	38.75	38.80	38.80	-0.70	1	1879
09:31:55	38.75	38.80	38.80	-0.70	1	1878
09:31:52	38.75	38.80	38.80	-0.70	4	1877
09:31:40	38.75	38.80	38.75	-0.75	1	1873
09:31:29	38.75	38.80	38.75	-0.75	1	1872
09:31:28	38.75	38.80	38.80	-0.70	1	1871
09:31:17	38.75	38.80	38.75	-0.75	1	1870
09:31:07	38.80	38.85	38.80	-0.70	13	1869
09:31:04	38.80	38.85	38.80	-0.70	1	1856
09:31:03	38.80	38.85	38.80	-0.70	1	1855
09:30:51	38.80	38.85	38.80	-0.70	1	1854
09:30:46	38.80	38.85	38.80	-0.70	3	1853
09:30:39	38.80	38.85	38.80	-0.70	1	1850
09:30:36	38.80	38.85	38.80	-0.70	1	1849
09:30:31	38.80	38.85	38.80	-0.70	1	1848
09:30:31	38.85	38.95	38.85	-0.65	1	1847
09:30:25	38.85	38.95	38.85	-0.65	3	1846
09:30:23	38.90	38.95	38.90	-0.60	1	1843
09:30:20	38.85	38.90	38.90	-0.60	1	1842
09:30:18	38.90	38.95	38.90	-0.60	4	1841
09:30:18	38.90	38.95	38.90	-0.60	4	1837
09:30:15	38.95	39.00	38.95	-0.55	1	1833
09:30:06	39.00	39.05	39.00	-0.50	1	1832
09:30:06	39.00	39.05	39.00	-0.50	2	1831
09:29:53	39.00	39.05	39.00	-0.50	3	1829
09:29:53	39.00	39.05	39.00	-0.50	15	1826
09:29:34	39.00	39.05	39.05	-0.45	1	1811
09:29:27	39.00	39.10	39.00	-0.50	1	1810
09:29:19	39.00	39.10	39.00	-0.50	1	1809
09:29:10	39.10	39.25	39.00	-0.50	22	1808
09:29:10	39.10	39.25	39.05	-0.45	3	1786
09:29:10	39.10	39.25	39.10	-0.40	5	1783
09:29:08	39.10	39.15	39.20	-0.30	4	1778
09:29:08	39.10	39.15	39.15	-0.35	1	1774
09:29:08	39.15	39.20	39.15	-0.35	4	1773
09:28:52	39.15	39.20	39.20	-0.30	1	1769
09:28:46	39.20	39.25	39.20	-0.30	3	1768
09:28:45	39.20	39.25	39.20	-0.30	1	1765
09:28:40	39.20	39.25	39.20	-0.30	5	1764
09:28:39	39.25	39.30	39.25	-0.25	1	1759
09:28:35	39.20	39.25	39.25	-0.25	4	1758
09:28:29	39.20	39.25	39.20	-0.30	1	1754
09:28:25	39.20	39.25	39.20	-0.30	1	1753
09:28:22	39.20	39.25	39.25	-0.25	1	1752
09:28:00	39.25	39.30	39.25	-0.25	2	1751
09:27:57	39.25	39.30	39.25	-0.25	1	1749
09:27:52	39.30	39.35	39.30	-0.20	7	1748
09:27:46	39.30	39.35	39.30	-0.20	1	1741
09:27:42	39.25	39.30	39.30	-0.20	2	1740
09:27:41	39.25	39.30	39.30	-0.20	1	1738
09:27:31	39.25	39.30	39.30	-0.20	1	1737
09:27:30	39.25	39.30	39.30	-0.20	2	1736
09:27:17	39.25	39.30	39.30	-0.20	1	1734
09:27:06	39.25	39.30	39.25	-0.25	1	1733
09:27:05	39.20	39.30	39.20	-0.30	1	1732
09:27:03	39.25	39.30	39.25	-0.25	1	1731
09:27:02	39.25	39.30	39.25	-0.25	2	1730
09:26:58	39.25	39.30	39.25	-0.25	1	1728
09:26:56	39.25	39.30	39.25	-0.25	3	1727
09:26:53	39.25	39.30	39.25	-0.25	1	1724
09:26:44	39.20	39.35	39.20	-0.30	1	1723
09:26:44	39.20	39.25	39.25	-0.25	1	1722
09:26:44	39.25	39.35	39.25	-0.25	1	1721
09:26:40	39.20	39.35	39.35	-0.15	1	1720
09:26:40	39.20	39.25	39.30	-0.20	2	1719
09:26:40	39.20	39.25	39.25	-0.25	1	1717
09:26:38	39.25	39.30	39.25	-0.25	8	1716
09:26:37	39.25	39.35	39.25	-0.25	2	1708
09:26:30	39.25	39.35	39.35	-0.15	2	1706
09:26:28	39.25	39.35	39.35	-0.15	1	1704
09:26:28	39.25	39.30	39.30	-0.20	1	1703
09:26:28	39.30	39.35	39.30	-0.20	6	1702
09:26:26	39.30	39.35	39.30	-0.20	1	1696
09:26:22	39.30	39.35	39.35	-0.15	1	1695
09:26:21	39.30	39.35	39.30	-0.20	3	1694
09:26:19	39.30	39.35	39.35	-0.15	2	1691
09:26:14	39.30	39.35	39.35	-0.15	5	1689
09:26:11	39.30	39.35	39.30	-0.20	1	1684
09:26:10	39.25	39.35	39.40	-0.10	1	1683
09:26:10	39.25	39.35	39.35	-0.15	1	1682
09:26:04	39.15	39.30	39.30	-0.20	2	1681
09:26:04	39.25	39.30	39.20	-0.30	2	1679
09:26:04	39.25	39.30	39.25	-0.25	1	1677
09:26:02	39.25	39.35	39.35	-0.15	2	1676
09:26:02	39.25	39.35	39.35	-0.15	1	1674
09:26:01	39.25	39.30	39.30	-0.20	1	1673
09:26:00	39.25	39.30	39.30	-0.20	1	1672
09:25:59	39.30	39.35	39.30	-0.20	2	1671
09:25:59	39.30	39.35	39.30	-0.20	28	1669
09:25:59	39.30	39.35	39.30	-0.20	1	1641
09:25:57	39.35	39.40	39.35	-0.15	1	1640
09:25:55	39.30	39.40	39.40	-0.10	1	1639
09:25:55	39.35	39.40	39.35	-0.15	1	1638
09:25:55	39.35	39.40	39.40	-0.10	1	1637
09:25:54	39.35	39.40	39.35	-0.15	3	1636
09:25:54	39.35	39.40	39.40	-0.10	2	1633
09:25:50	39.40	39.50	39.40	-0.10	5	1631
09:25:49	39.45	39.50	39.45	-0.05	6	1626
09:25:49	39.45	39.50	39.45	-0.05	2	1620
09:25:48	39.45	39.50	39.45	-0.05	1	1618
09:25:48	39.45	39.50	39.50	0	1	1617
09:25:47	39.40	39.45	39.45	-0.05	1	1616
09:25:46	39.40	39.45	39.40	-0.10	1	1615
09:25:45	39.40	39.45	39.45	-0.05	1	1614
09:25:41	39.30	39.45	39.30	-0.20	1	1613
09:25:40	39.30	39.45	39.45	-0.05	1	1612
09:25:40	39.40	39.45	39.40	-0.10	1	1611
09:25:40	39.30	39.40	39.40	-0.10	2	1610
09:25:40	39.30	39.40	39.40	-0.10	1	1608
09:25:38	39.40	39.45	39.40	-0.10	4	1607
09:25:38	39.40	39.45	39.40	-0.10	1	1603
09:25:29	39.40	39.50	39.40	-0.10	1	1602
09:25:28	39.35	39.50	39.30	-0.20	1	1601
09:25:28	39.35	39.50	39.35	-0.15	1	1600
09:25:26	39.45	39.50	39.45	-0.05	2	1599
09:25:26	39.45	39.50	39.50	0	1	1597
09:25:24	39.40	39.50	39.50	0	5	1596
09:25:23	39.45	39.50	39.40	-0.10	4	1591
09:25:23	39.45	39.50	39.45	-0.05	3	1587
09:25:22	39.45	39.50	39.50	0	2	1584
09:25:22	39.45	39.50	39.50	0	7	1582
09:25:22	39.40	39.45	39.45	-0.05	3	1575
09:25:22	39.35	39.40	39.40	-0.10	1	1572
09:25:22	39.35	39.40	39.40	-0.10	8	1571
09:25:19	39.20	39.30	39.30	-0.20	21	1563
09:25:18	39.20	39.30	39.30	-0.20	2	1542
09:25:15	39.15	39.20	39.20	-0.30	2	1540
09:25:15	39.15	39.20	39.20	-0.30	5	1538
09:25:12	39.10	39.20	39.10	-0.40	2	1533
09:25:07	39.05	39.10	39.10	-0.40	9	1531
09:25:06	39.00	39.05	39.05	-0.45	11	1522
09:25:06	39.00	39.05	39.05	-0.45	2	1511
09:25:05	39.00	39.05	39.05	-0.45	2	1509
09:24:57	39.00	39.05	39.05	-0.45	1	1507
09:24:52	39.05	39.10	39.05	-0.45	4	1506
09:24:40	39.00	39.05	39.05	-0.45	1	1502
09:24:40	39.00	39.05	39.05	-0.45	5	1501
09:24:20	39.00	39.05	39.00	-0.50	2	1496
09:24:16	38.95	39.00	39.00	-0.50	2	1494
09:24:14	38.95	39.00	39.00	-0.50	1	1492
09:24:14	39.00	39.05	39.00	-0.50	3	1491
09:24:11	39.00	39.05	39.00	-0.50	1	1488
09:24:07	38.95	39.00	39.00	-0.50	3	1487
09:24:07	39.00	39.05	39.00	-0.50	2	1484
09:24:05	38.95	39.00	39.00	-0.50	9	1482
09:23:55	38.95	39.00	39.00	-0.50	1	1473
09:23:53	38.95	39.00	38.95	-0.55	1	1472
09:23:52	38.95	39.00	39.00	-0.50	1	1471
09:23:43	38.95	39.00	39.00	-0.50	2	1470
09:23:35	38.95	39.00	39.00	-0.50	2	1468
09:23:31	38.95	39.05	38.95	-0.55	2	1466
09:23:29	39.00	39.05	39.00	-0.50	2	1464
09:23:29	38.95	39.00	39.00	-0.50	9	1462
09:23:29	38.95	39.00	39.00	-0.50	1	1453
09:23:23	39.00	39.05	39.00	-0.50	17	1452
09:23:20	39.00	39.05	39.05	-0.45	1	1435
09:23:20	39.00	39.05	39.00	-0.50	10	1434
09:23:17	39.00	39.05	39.05	-0.45	1	1424
09:23:13	39.05	39.10	39.05	-0.45	1	1423
09:23:12	39.00	39.05	39.05	-0.45	1	1422
09:23:11	39.00	39.10	39.10	-0.40	2	1421
09:23:11	39.00	39.10	39.00	-0.50	2	1419
09:23:06	39.00	39.05	39.05	-0.45	1	1417
09:22:56	39.00	39.15	39.00	-0.50	1	1416
09:22:52	39.00	39.20	39.20	-0.30	5	1415
09:22:52	39.00	39.10	39.10	-0.40	1	1410
09:22:50	39.10	39.20	39.10	-0.40	1	1409
09:22:49	39.10	39.20	39.10	-0.40	1	1408
09:22:48	39.00	39.10	39.10	-0.40	1	1407
09:22:40	39.00	39.05	39.10	-0.40	1	1406
09:22:40	39.00	39.05	39.05	-0.45	1	1405
09:22:39	39.00	39.05	39.05	-0.45	1	1404
09:22:39	39.00	39.05	39.00	-0.50	1	1403
09:22:25	39.05	39.15	39.05	-0.45	1	1402
09:22:25	39.05	39.15	39.05	-0.45	1	1401
09:22:25	39.05	39.15	39.05	-0.45	1	1400
09:22:25	39.10	39.20	39.10	-0.40	20	1399
09:22:23	39.10	39.20	39.20	-0.30	1	1379
09:22:20	39.15	39.20	39.15	-0.35	1	1378
09:22:16	39.10	39.20	39.20	-0.30	1	1377
09:22:15	39.10	39.20	39.20	-0.30	3	1376
09:22:10	39.15	39.20	39.15	-0.35	1	1373
09:22:10	39.10	39.20	39.10	-0.40	1	1372
09:22:10	39.10	39.20	39.10	-0.40	1	1371
09:22:10	39.05	39.15	39.20	-0.30	3	1370
09:22:10	39.05	39.15	39.15	-0.35	2	1367
09:22:07	39.10	39.15	39.10	-0.40	1	1365
09:22:05	39.00	39.15	39.15	-0.35	1	1364
09:22:04	39.00	39.15	39.15	-0.35	2	1363
09:21:58	39.00	39.15	39.15	-0.35	1	1361
09:21:57	39.00	39.15	39.15	-0.35	1	1360
09:21:55	39.00	39.10	39.10	-0.40	1	1359
09:21:54	39.00	39.10	39.00	-0.50	1	1358
09:21:54	39.05	39.15	39.05	-0.45	1	1357
09:21:54	39.05	39.10	39.15	-0.35	2	1356
09:21:54	39.05	39.10	39.10	-0.40	1	1354
09:21:42	38.95	39.15	39.15	-0.35	3	1353
09:21:42	38.95	39.10	39.10	-0.40	3	1350
09:21:42	38.95	39.05	39.05	-0.45	3	1347
09:21:42	38.90	39.00	39.00	-0.50	5	1344
09:21:42	38.90	39.00	39.00	-0.50	3	1339
09:21:42	38.85	39.00	39.00	-0.50	10	1336
09:21:41	38.85	38.95	39.00	-0.50	9	1326
09:21:41	38.85	38.95	38.95	-0.55	1	1317
09:21:40	38.95	39.00	38.95	-0.55	1	1316
09:21:40	38.95	39.00	38.95	-0.55	1	1315
09:21:40	38.95	39.00	38.95	-0.55	1	1314
09:21:40	38.85	38.95	38.95	-0.55	1	1313
09:21:38	38.95	39.00	38.95	-0.55	2	1312
09:21:38	38.95	39.00	38.95	-0.55	1	1310
09:21:38	38.85	38.95	38.95	-0.55	2	1309
09:21:35	38.85	39.00	39.00	-0.50	5	1307
09:21:35	38.95	39.00	38.95	-0.55	1	1302
09:21:35	38.85	39.00	39.00	-0.50	1	1301
09:21:33	38.85	39.00	39.00	-0.50	1	1300
09:21:33	38.85	39.00	39.00	-0.50	1	1299
09:21:33	38.85	38.95	39.00	-0.50	1	1298
09:21:33	38.85	38.95	38.95	-0.55	1	1297
09:21:31	38.80	39.00	39.00	-0.50	2	1296
09:21:28	38.85	39.00	39.00	-0.50	1	1294
09:21:26	38.85	39.00	39.00	-0.50	5	1293
09:21:26	38.80	38.95	39.00	-0.50	3	1288
09:21:26	38.80	38.95	38.95	-0.55	7	1285
09:21:21	38.85	39.00	39.00	-0.50	10	1278
09:21:17	38.80	39.00	39.00	-0.50	10	1268
09:21:14	38.80	39.00	39.00	-0.50	5	1258
09:21:13	38.80	38.90	39.00	-0.50	3	1253
09:21:13	38.80	38.90	38.95	-0.55	4	1250
09:21:13	38.80	38.90	38.90	-0.60	3	1246
09:21:12	38.90	38.95	38.90	-0.60	11	1243
09:21:12	38.95	39.00	38.95	-0.55	5	1232
09:21:11	38.90	39.00	39.00	-0.50	1	1227
09:21:10	38.90	39.00	39.00	-0.50	1	1226
09:21:07	38.90	39.00	39.00	-0.50	1	1225
09:21:06	38.90	38.95	39.00	-0.50	1	1224
09:21:06	38.90	38.95	38.95	-0.55	1	1223
09:21:04	38.90	39.00	39.00	-0.50	5	1222
09:21:02	38.90	39.00	39.00	-0.50	5	1217
09:21:01	38.90	39.00	38.90	-0.60	1	1212
09:20:59	38.90	39.00	39.00	-0.50	2	1211
09:20:56	38.90	39.00	38.90	-0.60	1	1209
09:20:56	38.90	39.00	38.90	-0.60	1	1208
09:20:53	38.80	39.00	39.00	-0.50	2	1207
09:20:49	38.70	38.90	39.00	-0.50	14	1205
09:20:49	38.70	38.90	38.95	-0.55	4	1191
09:20:49	38.70	38.90	38.90	-0.60	2	1187
09:20:47	38.90	38.95	38.90	-0.60	3	1185
09:20:45	38.70	38.90	38.90	-0.60	3	1182
09:20:45	38.70	38.85	38.85	-0.65	1	1179
09:20:38	38.70	38.90	38.90	-0.60	1	1178
09:20:33	38.65	38.80	38.85	-0.65	2	1177
09:20:33	38.65	38.80	38.80	-0.70	3	1175
09:20:30	38.65	38.75	38.75	-0.75	1	1172
09:20:22	38.60	38.75	38.75	-0.75	1	1171
09:20:19	38.55	38.70	38.70	-0.80	6	1170
09:20:19	38.55	38.70	38.70	-0.80	3	1164
09:20:19	38.55	38.65	38.65	-0.85	1	1161
09:20:18	38.55	38.70	38.70	-0.80	1	1160
09:20:14	38.60	38.70	38.60	-0.90	3	1159
09:20:10	38.60	38.70	38.60	-0.90	1	1156
09:20:04	38.60	38.70	38.60	-0.90	1	1155
09:19:59	38.60	38.70	38.70	-0.80	1	1154
09:19:55	38.60	38.70	38.60	-0.90	1	1153
09:19:53	38.60	38.70	38.60	-0.90	1	1152
09:19:50	38.55	38.60	38.60	-0.90	1	1151
09:19:44	38.55	38.60	38.60	-0.90	1	1150
09:19:30	38.60	38.70	38.60	-0.90	2	1149
09:19:20	38.60	38.70	38.60	-0.90	2	1147
09:19:14	38.55	38.70	38.50	-1.00	1	1145
09:19:14	38.55	38.70	38.55	-0.95	2	1144
09:19:12	38.50	38.60	38.60	-0.90	1	1142
09:19:09	38.55	38.60	38.55	-0.95	1	1141
09:19:03	38.65	38.70	38.65	-0.85	1	1140
09:19:00	38.60	38.70	38.60	-0.90	1	1139
09:18:58	38.60	38.65	38.65	-0.85	7	1138
09:18:58	38.55	38.60	38.60	-0.90	6	1131
09:18:55	38.50	38.60	38.50	-1.00	2	1125
09:18:54	38.50	38.60	38.50	-1.00	1	1123
09:18:51	38.50	38.55	38.55	-0.95	2	1122
09:18:50	38.45	38.50	38.50	-1.00	4	1120
09:18:38	38.45	38.50	38.45	-1.05	1	1116
09:18:22	38.40	38.55	38.40	-1.10	2	1115
09:18:05	38.40	38.55	38.40	-1.10	11	1113
09:18:04	38.45	38.55	38.45	-1.05	7	1102
09:18:04	38.50	38.55	38.50	-1.00	4	1095
09:17:57	38.45	38.50	38.50	-1.00	2	1091
09:17:57	38.45	38.50	38.50	-1.00	1	1089
09:17:45	38.45	38.50	38.50	-1.00	1	1088
09:17:35	38.45	38.50	38.50	-1.00	1	1087
09:17:17	38.50	38.60	38.50	-1.00	1	1086
09:17:10	38.45	38.60	38.45	-1.05	1	1085
09:17:07	38.50	38.60	38.50	-1.00	1	1084
09:16:25	38.40	38.45	38.45	-1.05	3	1083
09:16:20	38.45	38.60	38.45	-1.05	1	1080
09:16:10	38.45	38.60	38.40	-1.10	1	1079
09:16:10	38.45	38.60	38.45	-1.05	1	1078
09:16:06	38.45	38.50	38.50	-1.00	1	1077
09:15:46	38.45	38.60	38.45	-1.05	1	1076
09:15:40	38.40	38.50	38.50	-1.00	2	1075
09:15:35	38.45	38.55	38.45	-1.05	1	1073
09:15:29	38.50	38.55	38.50	-1.00	1	1072
09:15:29	38.45	38.60	38.45	-1.05	8	1071
09:15:26	38.50	38.60	38.50	-1.00	1	1063
09:15:18	38.50	38.60	38.50	-1.00	1	1062
09:15:15	38.50	38.60	38.50	-1.00	2	1061
09:15:11	38.50	38.60	38.50	-1.00	6	1059
09:14:55	38.45	38.50	38.50	-1.00	2	1053
09:14:55	38.45	38.50	38.50	-1.00	4	1051
09:14:55	38.40	38.45	38.45	-1.05	7	1047
09:14:52	38.40	38.45	38.40	-1.10	2	1040
09:14:49	38.40	38.45	38.40	-1.10	1	1038
09:14:45	38.40	38.45	38.40	-1.10	2	1037
09:14:42	38.40	38.45	38.45	-1.05	1	1035
09:14:25	38.30	38.40	38.40	-1.10	2	1034
09:14:23	38.30	38.40	38.40	-1.10	1	1032
09:14:09	38.30	38.40	38.40	-1.10	1	1031
09:14:07	38.30	38.40	38.40	-1.10	1	1030
09:13:58	38.30	38.40	38.40	-1.10	2	1029
09:13:57	38.35	38.40	38.35	-1.15	2	1027
09:13:54	38.40	38.45	38.40	-1.10	5	1025
09:13:43	38.45	38.50	38.45	-1.05	1	1020
09:13:39	38.40	38.45	38.45	-1.05	1	1019
09:13:29	38.45	38.50	38.45	-1.05	1	1018
09:13:16	38.40	38.45	38.45	-1.05	1	1017
09:13:04	38.45	38.50	38.45	-1.05	1	1016
09:13:03	38.40	38.45	38.40	-1.10	2	1015
09:12:58	38.40	38.45	38.45	-1.05	1	1013
09:12:58	38.45	38.50	38.45	-1.05	3	1012
09:12:58	38.45	38.50	38.45	-1.05	10	1009
09:12:53	38.45	38.50	38.45	-1.05	1	999
09:12:40	38.45	38.65	38.45	-1.05	6	998
09:12:40	38.50	38.70	38.50	-1.00	16	992
09:12:35	38.50	38.70	38.50	-1.00	1	976
09:12:35	38.55	38.70	38.55	-0.95	2	975
09:12:24	38.55	38.70	38.55	-0.95	1	973
09:12:23	38.65	38.70	38.65	-0.85	1	972
09:12:21	38.60	38.70	38.60	-0.90	4	971
09:12:00	38.65	38.70	38.65	-0.85	1	967
09:11:48	38.60	38.65	38.65	-0.85	1	966
09:11:48	38.60	38.65	38.60	-0.90	1	965
09:11:36	38.60	38.70	38.60	-0.90	1	964
09:11:33	38.55	38.65	38.65	-0.85	5	963
09:11:33	38.55	38.60	38.60	-0.90	1	958
09:11:22	38.50	38.60	38.50	-1.00	1	957
09:11:20	38.50	38.60	38.50	-1.00	3	956
09:11:16	38.45	38.50	38.50	-1.00	2	953
09:11:16	38.45	38.50	38.50	-1.00	3	951
09:11:14	38.45	38.50	38.50	-1.00	2	948
09:11:08	38.50	38.60	38.50	-1.00	3	946
09:10:58	38.50	38.65	38.50	-1.00	1	943
09:10:48	38.45	38.65	38.45	-1.05	2	942
09:10:42	38.50	38.65	38.50	-1.00	5	940
09:10:39	38.50	38.65	38.50	-1.00	1	935
09:10:26	38.50	38.65	38.50	-1.00	2	934
09:10:25	38.45	38.50	38.50	-1.00	1	932
09:10:25	38.45	38.50	38.50	-1.00	2	931
09:10:25	38.45	38.50	38.50	-1.00	1	929
09:10:20	38.50	38.65	38.50	-1.00	1	928
09:10:15	38.45	38.50	38.50	-1.00	4	927
09:10:14	38.50	38.65	38.50	-1.00	1	923
09:10:14	38.50	38.55	38.60	-0.90	2	922
09:10:14	38.50	38.55	38.55	-0.95	1	920
09:10:12	38.50	38.55	38.50	-1.00	1	919
09:10:05	38.50	38.55	38.50	-1.00	1	918
09:09:52	38.50	38.60	38.60	-0.90	1	917
09:09:51	38.60	38.65	38.50	-1.00	6	916
09:09:51	38.60	38.65	38.55	-0.95	2	910
09:09:51	38.60	38.65	38.60	-0.90	1	908
09:09:31	38.50	38.65	38.65	-0.85	3	907
09:09:23	38.50	38.60	38.60	-0.90	1	904
09:09:21	38.55	38.60	38.55	-0.95	2	903
09:09:21	38.55	38.60	38.55	-0.95	2	901
09:09:18	38.55	38.60	38.60	-0.90	1	899
09:08:59	38.50	38.65	38.50	-1.00	1	898
09:08:54	38.50	38.65	38.50	-1.00	3	897
09:08:52	38.50	38.65	38.50	-1.00	1	894
09:08:41	38.55	38.65	38.50	-1.00	1	893
09:08:41	38.55	38.65	38.55	-0.95	1	892
09:08:29	38.40	38.50	38.50	-1.00	1	891
09:08:13	38.40	38.60	38.40	-1.10	1	890
09:08:04	38.55	38.60	38.55	-0.95	3	889
09:08:04	38.40	38.55	38.55	-0.95	5	886
09:07:59	38.45	38.60	38.45	-1.05	4	881
09:07:59	38.45	38.60	38.45	-1.05	2	877
09:07:57	38.50	38.60	38.50	-1.00	2	875
09:07:50	38.50	38.65	38.65	-0.85	1	873
09:07:48	38.50	38.70	38.50	-1.00	1	872
09:07:43	38.45	38.65	38.65	-0.85	2	871
09:07:39	38.40	38.60	38.40	-1.10	1	869
09:07:39	38.40	38.50	38.50	-1.00	1	868
09:07:35	38.40	38.55	38.55	-0.95	1	867
09:07:34	38.50	38.60	38.50	-1.00	2	866
09:07:34	38.50	38.65	38.50	-1.00	3	864
09:07:29	38.35	38.50	38.50	-1.00	3	861
09:07:18	38.40	38.50	38.40	-1.10	1	858
09:07:17	38.25	38.40	38.40	-1.10	2	857
09:07:15	38.30	38.40	38.30	-1.20	1	855
09:07:03	38.15	38.20	38.20	-1.30	2	854
09:07:03	38.15	38.20	38.20	-1.30	1	852
09:07:03	38.20	38.35	38.20	-1.30	2	851
09:07:03	38.25	38.35	38.25	-1.25	1	849
09:07:02	38.20	38.30	38.30	-1.20	1	848
09:07:01	38.20	38.30	38.30	-1.20	1	847
09:07:00	38.20	38.30	38.20	-1.30	2	846
09:06:59	38.20	38.30	38.20	-1.30	1	844
09:06:56	38.20	38.30	38.20	-1.30	4	843
09:06:53	38.15	38.20	38.20	-1.30	2	839
09:06:47	38.15	38.20	38.20	-1.30	1	837
09:06:38	38.20	38.30	38.20	-1.30	2	836
09:06:26	38.30	38.35	38.30	-1.20	1	834
09:06:21	38.15	38.20	38.20	-1.30	3	833
09:06:21	38.15	38.20	38.20	-1.30	1	830
09:06:21	38.15	38.20	38.20	-1.30	1	829
09:06:19	38.20	38.35	38.20	-1.30	2	828
09:06:08	38.20	38.35	38.20	-1.30	5	826
09:06:06	38.30	38.35	38.30	-1.20	1	821
09:06:02	38.30	38.35	38.30	-1.20	1	820
09:06:01	38.30	38.35	38.30	-1.20	1	819
09:05:54	38.35	38.45	38.35	-1.15	1	818
09:05:48	38.45	38.50	38.45	-1.05	2	817
09:05:40	38.40	38.50	38.40	-1.10	2	815
09:05:32	38.45	38.50	38.45	-1.05	2	813
09:05:30	38.45	38.50	38.50	-1.00	1	811
09:05:30	38.45	38.50	38.50	-1.00	2	810
09:05:30	38.50	38.65	38.50	-1.00	1	808
09:05:26	38.45	38.50	38.50	-1.00	1	807
09:05:26	38.40	38.45	38.45	-1.05	5	806
09:05:23	38.35	38.45	38.35	-1.15	1	801
09:05:20	38.35	38.40	38.40	-1.10	1	800
09:05:09	38.45	38.50	38.45	-1.05	1	799
09:05:08	38.35	38.45	38.45	-1.05	1	798
09:05:07	38.40	38.50	38.40	-1.10	4	797
09:05:05	38.45	38.60	38.45	-1.05	4	793
09:05:04	38.45	38.60	38.45	-1.05	1	789
09:05:02	38.50	38.65	38.50	-1.00	7	788
09:05:00	38.60	38.75	38.50	-1.00	5	781
09:05:00	38.60	38.75	38.55	-0.95	1	776
09:05:00	38.60	38.75	38.60	-0.90	2	775
09:04:57	38.70	38.75	38.70	-0.80	1	773
09:04:54	38.70	38.75	38.70	-0.80	1	772
09:04:46	38.65	38.75	38.65	-0.85	1	771
09:04:44	38.60	38.70	38.60	-0.90	1	770
09:04:44	38.55	38.70	38.70	-0.80	3	769
09:04:43	38.55	38.65	38.65	-0.85	1	766
09:04:43	38.60	38.65	38.60	-0.90	8	765
09:04:43	38.65	38.70	38.65	-0.85	1	757
09:04:41	38.65	38.70	38.65	-0.85	1	756
09:04:41	38.65	38.70	38.70	-0.80	1	755
09:04:39	38.65	38.70	38.70	-0.80	1	754
09:04:35	38.70	38.80	38.70	-0.80	1	753
09:04:34	38.70	38.80	38.70	-0.80	1	752
09:04:31	38.65	38.70	38.70	-0.80	1	751
09:04:26	38.70	38.80	38.70	-0.80	5	750
09:04:26	38.75	38.80	38.75	-0.75	3	745
09:04:25	38.75	38.85	38.75	-0.75	5	742
09:04:25	38.80	38.85	38.80	-0.70	3	737
09:04:21	38.70	38.85	38.85	-0.65	1	734
09:04:20	38.80	38.85	38.70	-0.80	1	733
09:04:20	38.80	38.85	38.75	-0.75	2	732
09:04:20	38.80	38.85	38.80	-0.70	1	730
09:04:14	38.75	38.85	38.75	-0.75	2	729
09:04:12	38.65	38.90	39.00	-0.50	3	727
09:04:12	38.65	38.90	38.95	-0.55	5	724
09:04:12	38.65	38.90	38.90	-0.60	2	719
09:04:11	38.90	38.95	38.90	-0.60	8	717
09:04:11	38.90	38.95	38.90	-0.60	3	709
09:04:11	38.90	38.95	38.90	-0.60	2	706
09:04:11	38.90	38.95	38.90	-0.60	1	704
09:04:11	38.90	38.95	38.90	-0.60	1	703
09:04:11	38.60	38.85	38.90	-0.60	2	702
09:04:11	38.60	38.85	38.85	-0.65	3	700
09:04:09	38.85	38.90	38.85	-0.65	2	697
09:04:09	38.60	38.85	38.85	-0.65	3	695
09:04:08	38.65	38.85	38.65	-0.85	3	692
09:04:08	38.65	38.85	38.65	-0.85	2	689
09:04:07	38.70	38.90	38.70	-0.80	2	687
09:04:07	38.70	38.90	38.90	-0.60	5	685
09:04:06	38.85	38.90	38.70	-0.80	2	680
09:04:06	38.85	38.90	38.85	-0.65	2	678
09:04:06	38.85	38.90	38.85	-0.65	1	676
09:04:06	38.75	38.90	38.75	-0.75	3	675
09:04:06	38.70	38.85	38.85	-0.65	1	672
09:04:04	38.75	38.90	38.75	-0.75	2	671
09:04:04	38.75	38.80	38.80	-0.70	2	669
09:04:04	38.75	38.80	38.80	-0.70	3	667
09:04:03	38.75	38.85	38.85	-0.65	1	664
09:04:02	38.70	38.85	38.90	-0.60	1	663
09:04:02	38.70	38.85	38.85	-0.65	1	662
09:04:01	38.70	38.85	38.85	-0.65	3	661
09:03:58	38.70	38.85	38.85	-0.65	1	658
09:03:58	38.80	38.90	38.80	-0.70	2	657
09:03:58	38.85	38.90	38.85	-0.65	3	655
09:03:55	38.95	39.00	38.90	-0.60	2	652
09:03:55	38.95	39.00	38.95	-0.55	1	650
09:03:54	38.90	39.00	38.90	-0.60	1	649
09:03:53	38.85	39.00	39.00	-0.50	1	648
09:03:53	38.90	39.00	38.90	-0.60	4	647
09:03:53	38.85	38.95	39.00	-0.50	8	643
09:03:53	38.85	38.95	38.95	-0.55	2	635
09:03:50	38.90	38.95	38.90	-0.60	4	633
09:03:50	38.90	38.95	38.90	-0.60	1	629
09:03:48	38.85	38.90	38.90	-0.60	9	628
09:03:48	38.80	38.90	38.90	-0.60	1	619
09:03:47	38.80	38.90	38.90	-0.60	4	618
09:03:46	38.85	38.90	38.85	-0.65	1	614
09:03:45	38.80	38.85	38.90	-0.60	4	613
09:03:45	38.80	38.85	38.85	-0.65	2	609
09:03:44	38.70	38.80	38.80	-0.70	1	607
09:03:43	38.85	38.90	38.85	-0.65	5	606
09:03:42	38.70	38.85	38.85	-0.65	1	601
09:03:40	38.70	38.75	38.80	-0.70	3	600
09:03:40	38.70	38.75	38.75	-0.75	1	597
09:03:38	38.80	38.85	38.80	-0.70	2	596
09:03:38	38.80	38.85	38.80	-0.70	1	594
09:03:38	38.80	38.85	38.80	-0.70	2	593
09:03:38	38.80	38.85	38.80	-0.70	2	591
09:03:38	38.60	38.75	38.80	-0.70	7	589
09:03:38	38.60	38.75	38.75	-0.75	4	582
09:03:38	38.65	38.75	38.65	-0.85	1	578
09:03:38	38.65	38.80	38.65	-0.85	1	577
09:03:37	38.65	38.80	38.80	-0.70	1	576
09:03:33	38.60	38.70	38.70	-0.80	3	575
09:03:32	38.60	38.65	38.65	-0.85	2	572
09:03:31	38.50	38.60	38.60	-0.90	3	570
09:03:30	38.55	38.60	38.60	-0.90	1	567
09:03:29	38.50	38.60	38.60	-0.90	1	566
09:03:24	38.45	38.50	38.50	-1.00	2	565
09:03:24	38.45	38.50	38.50	-1.00	1	563
09:03:22	38.45	38.50	38.50	-1.00	2	562
09:03:22	38.45	38.50	38.50	-1.00	5	560
09:03:18	38.40	38.45	38.45	-1.05	4	555
09:03:16	38.40	38.45	38.45	-1.05	3	551
09:03:06	38.35	38.40	38.40	-1.10	2	548
09:03:06	38.35	38.40	38.40	-1.10	1	546
09:03:03	38.45	38.50	38.40	-1.10	1	545
09:03:03	38.45	38.50	38.45	-1.05	1	544
09:03:03	38.45	38.50	38.45	-1.05	1	543
09:03:02	38.45	38.50	38.45	-1.05	1	542
09:03:02	38.40	38.45	38.45	-1.05	1	541
09:03:01	38.45	38.50	38.45	-1.05	1	540
09:03:00	38.40	38.50	38.50	-1.00	1	539
09:03:00	38.40	38.45	38.45	-1.05	1	538
09:02:59	38.40	38.45	38.40	-1.10	1	537
09:02:58	38.45	38.50	38.45	-1.05	2	536
09:02:56	38.40	38.45	38.45	-1.05	1	534
09:02:55	38.40	38.45	38.45	-1.05	1	533
09:02:55	38.40	38.45	38.45	-1.05	1	532
09:02:54	38.40	38.45	38.45	-1.05	1	531
09:02:51	38.35	38.45	38.45	-1.05	10	530
09:02:50	38.35	38.40	38.40	-1.10	1	520
09:02:47	38.35	38.40	38.40	-1.10	1	519
09:02:45	38.35	38.40	38.35	-1.15	1	518
09:02:44	38.35	38.40	38.35	-1.15	1	517
09:02:39	38.25	38.35	38.35	-1.15	5	516
09:02:37	38.25	38.35	38.35	-1.15	1	511
09:02:34	38.20	38.25	38.25	-1.25	1	510
09:02:32	38.20	38.25	38.20	-1.30	1	509
09:02:31	38.20	38.25	38.25	-1.25	1	508
09:02:30	38.25	38.35	38.25	-1.25	2	507
09:02:22	38.25	38.35	38.25	-1.25	1	505
09:02:21	38.30	38.35	38.30	-1.20	1	504
09:02:18	38.25	38.35	38.25	-1.25	1	503
09:02:17	38.30	38.35	38.30	-1.20	1	502
09:02:11	38.20	38.35	38.20	-1.30	3	501
09:02:10	38.15	38.25	38.25	-1.25	7	498
09:02:10	38.15	38.20	38.20	-1.30	4	491
09:02:08	38.20	38.25	38.20	-1.30	2	487
09:02:08	38.20	38.25	38.25	-1.25	1	485
09:02:06	38.20	38.25	38.25	-1.25	1	484
09:02:05	38.20	38.25	38.25	-1.25	1	483
09:02:05	38.20	38.25	38.20	-1.30	1	482
09:02:01	38.20	38.25	38.25	-1.25	1	481
09:02:01	38.20	38.25	38.25	-1.25	2	480
09:02:01	38.20	38.25	38.25	-1.25	2	478
09:02:01	38.20	38.30	38.30	-1.20	1	476
09:02:00	38.15	38.25	38.25	-1.25	2	475
09:01:58	38.15	38.25	38.25	-1.25	4	473
09:01:53	38.15	38.25	38.15	-1.35	1	469
09:01:48	38.10	38.25	38.10	-1.40	1	468
09:01:47	38.20	38.25	38.20	-1.30	1	467
09:01:46	38.15	38.25	38.10	-1.40	1	466
09:01:46	38.15	38.25	38.15	-1.35	1	465
09:01:43	38.10	38.25	38.00	-1.50	3	464
09:01:43	38.10	38.25	38.05	-1.45	3	461
09:01:43	38.10	38.25	38.10	-1.40	4	458
09:01:42	38.10	38.15	38.15	-1.35	1	454
09:01:41	38.10	38.15	38.10	-1.40	1	453
09:01:39	38.05	38.15	38.05	-1.45	2	452
09:01:38	38.05	38.10	38.10	-1.40	1	450
09:01:33	37.95	38.00	38.00	-1.50	1	449
09:01:33	37.95	38.00	38.00	-1.50	4	448
09:01:33	37.95	38.00	38.00	-1.50	35	444
09:01:32	37.90	37.95	37.95	-1.55	6	409
09:01:32	37.90	37.95	37.95	-1.55	1	403
09:01:31	37.90	37.95	37.95	-1.55	1	402
09:01:30	37.90	37.95	37.95	-1.55	1	401
09:01:29	37.90	37.95	37.90	-1.60	1	400
09:01:29	37.90	37.95	37.90	-1.60	1	399
09:01:29	37.90	37.95	37.90	-1.60	3	398
09:01:29	37.90	37.95	37.90	-1.60	16	395
09:01:29	37.90	37.95	37.90	-1.60	15	379
09:01:28	37.90	37.95	37.95	-1.55	2	364
09:01:28	37.90	37.95	37.95	-1.55	1	362
09:01:24	37.80	37.95	37.95	-1.55	1	361
09:01:20	37.95	38.00	37.95	-1.55	10	360
09:01:17	37.80	37.95	37.95	-1.55	5	350
09:01:16	37.90	37.95	37.75	-1.75	1	345
09:01:16	37.90	37.95	37.80	-1.70	3	344
09:01:16	37.90	37.95	37.90	-1.60	1	341
09:01:08	37.80	37.95	37.95	-1.55	1	340
09:01:06	37.80	37.95	37.80	-1.70	4	339
09:01:05	37.80	37.90	37.90	-1.60	2	335
09:01:01	37.80	37.90	37.90	-1.60	1	333
09:00:59	37.80	37.90	37.90	-1.60	2	332
09:00:59	37.80	38.00	37.80	-1.70	3	330
09:00:59	37.80	38.00	38.00	-1.50	1	327
09:00:59	37.80	37.85	37.85	-1.65	1	326
09:00:58	37.85	38.00	37.80	-1.70	6	325
09:00:58	37.85	38.00	37.85	-1.65	3	319
09:00:58	37.90	38.00	37.90	-1.60	2	316
09:00:57	37.90	38.00	38.10	-1.40	1	314
09:00:57	37.90	38.00	38.05	-1.45	2	313
09:00:57	37.90	38.00	38.00	-1.50	3	311
09:00:57	37.90	38.00	37.90	-1.60	3	308
09:00:57	37.90	38.00	37.90	-1.60	1	305
09:00:57	37.90	38.00	38.00	-1.50	1	304
09:00:56	38.00	38.05	38.00	-1.50	5	303
09:00:56	38.00	38.05	38.00	-1.50	6	298
09:00:54	38.00	38.05	38.00	-1.50	1	292
09:00:53	38.00	38.10	38.00	-1.50	26	291
09:00:53	38.05	38.15	38.05	-1.45	6	265
09:00:53	38.05	38.15	38.05	-1.45	1	259
09:00:53	38.05	38.15	38.05	-1.45	2	258
09:00:52	38.10	38.15	38.10	-1.40	2	256
09:00:52	38.10	38.15	38.10	-1.40	6	254
09:00:52	38.10	38.15	38.10	-1.40	16	248
09:00:51	38.20	38.25	38.10	-1.40	2	232
09:00:51	38.20	38.25	38.20	-1.30	1	230
09:00:50	38.20	38.25	38.20	-1.30	1	229
09:00:50	38.15	38.25	38.15	-1.35	8	228
09:00:48	38.15	38.25	38.15	-1.35	2	220
09:00:47	38.15	38.25	38.15	-1.35	1	218
09:00:46	38.15	38.25	38.25	-1.25	1	217
09:00:46	38.20	38.25	38.20	-1.30	1	216
09:00:45	38.15	38.30	38.15	-1.35	1	215
09:00:44	38.15	38.30	38.15	-1.35	1	214
09:00:44	38.15	38.25	38.25	-1.25	2	213
09:00:43	38.15	38.30	38.15	-1.35	1	211
09:00:41	38.15	38.35	38.15	-1.35	1	210
09:00:41	38.15	38.25	38.15	-1.35	3	209
09:00:39	38.15	38.30	38.15	-1.35	1	206
09:00:39	38.20	38.35	38.20	-1.30	1	205
09:00:39	38.20	38.35	38.20	-1.30	1	204
09:00:38	38.20	38.35	38.35	-1.15	1	203
09:00:38	38.20	38.35	38.20	-1.30	1	202
09:00:38	38.20	38.35	38.20	-1.30	1	201
09:00:37	38.20	38.35	38.20	-1.30	6	200
09:00:37	38.20	38.30	38.20	-1.30	1	194
09:00:36	38.25	38.35	38.25	-1.25	1	193
09:00:31	38.40	38.45	38.40	-1.10	1	192
09:00:27	38.30	38.45	38.30	-1.20	1	191
09:00:27	38.35	38.45	38.35	-1.15	1	190
09:00:27	38.40	38.50	38.40	-1.10	8	189
09:00:27	38.40	38.50	38.50	-1.00	1	181
09:00:26	38.45	38.50	38.45	-1.05	6	180
09:00:26	38.45	38.50	38.50	-1.00	1	174
09:00:21	38.40	38.50	38.50	-1.00	7	173
09:00:21	38.45	38.50	38.45	-1.05	1	166
09:00:19	38.40	38.50	38.40	-1.10	1	165
09:00:16	38.40	38.45	38.45	-1.05	1	164
09:00:15	38.25	38.40	38.40	-1.10	1	163
09:00:13	38.25	38.35	38.35	-1.15	1	162
09:00:13	38.20	38.35	38.35	-1.15	1	161
09:00:10	38.20	38.40	38.20	-1.30	7	160
09:00:09	38.15	38.30	38.30	-1.20	2	153
09:00:08	38.25	38.40	38.20	-1.30	3	151
09:00:08	38.25	38.40	38.25	-1.25	2	148
09:00:07	38.25	38.35	38.40	-1.10	9	146
09:00:07	38.25	38.35	38.35	-1.15	1	137
09:00:07	38.20	38.40	38.20	-1.30	8	136
09:00:07	38.20	38.25	38.25	-1.25	8	128
09:00:07	38.20	38.25	38.20	-1.30	1	120
09:00:07	38.20	38.25	38.20	-1.30	3	119
09:00:07	--	--	38.20	-1.30	89	116

　

其他人也逛...

【享樂券】全家虛擬禮物卡50元

GARMIN vivoactive 5 GPS 智慧腕錶

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

NS2 Pokémon Pokopia 亞中版

Apple iPhone 17 Pro (256G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Apple iPhone 17 Pro Max (256G)

Samsung Galaxy A36 5G (8G/128G)

vivo X300 Pro 5G (16G/512G)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

麥當勞大麥克好禮即享券

MyCard 5000點虛擬點數卡

KIRIN–生茶525ml(24入/箱)

App Store Card $ 1000 - 數位序號

圓祥今年底遞件申請上櫃最快明...

鈺創小體積影像學習AI次系統獲...

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

‧外資上週買超254億元連2買敲進...
‧AI點燃光通訊需求英特磊10月獲...
‧華碩：漲價已是大趨勢看市場動...

加密貨幣

比特幣BTC	86993.27	-3,303.16	-3.66%
以太幣ETH	3008.51	-108.23	-3.47%
瑞波幣XRP	1.92	-0.10	-5.14%
比特幣現金BCH	541.61	-38.94	-6.71%
萊特幣LTC	77.78	-3.78	-4.63%
卡達幣ADA	0.385126	-0.03	-6.31%
波場幣TRX	0.280564	0.01	3.47%
恆星幣XLM	0.221446	-0.02	-6.95%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。