最新期交所微型台指期貨 29日上市熱門AI帶動散熱需求雙鴻6月營收年增1倍、創歷史新高

更新報價

佳　龍 (9955) 上市

35.80 ▲+0.50 +1.42% 2.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	5,816	35.75	14	35.80	20	36.15	38.50	35.80	35.30

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	35.75	35.80	35.80	+0.50	14	5816
13:30:00	35.75	35.80	35.80	+0.50	202	5802
13:24:52	35.85	35.90	35.90	+0.60	1	5600
13:24:40	35.85	35.90	35.85	+0.55	1	5599
13:24:39	35.85	35.90	35.85	+0.55	2	5598
13:24:28	35.85	35.90	35.85	+0.55	2	5596
13:24:27	35.85	35.90	35.85	+0.55	3	5594
13:24:26	35.85	35.90	35.90	+0.60	10	5591
13:24:25	35.85	35.90	35.85	+0.55	2	5581
13:24:21	35.85	35.90	35.85	+0.55	1	5579
13:24:16	35.85	35.90	35.85	+0.55	2	5578
13:24:12	35.85	35.90	35.85	+0.55	1	5576
13:24:09	35.85	35.90	35.85	+0.55	2	5575
13:24:07	35.85	35.90	35.90	+0.60	1	5573
13:23:55	35.80	35.85	35.85	+0.55	1	5572
13:23:45	35.80	35.85	35.85	+0.55	2	5571
13:23:39	35.80	35.85	35.85	+0.55	1	5569
13:23:34	35.80	35.85	35.85	+0.55	1	5568
13:23:15	35.80	35.85	35.85	+0.55	1	5567
13:23:08	35.80	35.85	35.85	+0.55	2	5566
13:23:07	35.80	35.85	35.80	+0.50	2	5564
13:23:03	35.80	35.85	35.80	+0.50	1	5562
13:22:53	35.80	35.85	35.80	+0.50	1	5561
13:22:53	35.80	35.85	35.85	+0.55	1	5560
13:22:36	35.80	35.85	35.85	+0.55	2	5559
13:22:17	35.80	35.85	35.85	+0.55	1	5557
13:22:16	35.80	35.85	35.85	+0.55	1	5556
13:22:05	35.80	35.85	35.85	+0.55	1	5555
13:22:00	35.80	35.85	35.85	+0.55	2	5554
13:21:38	35.80	35.85	35.85	+0.55	5	5552
13:21:26	35.80	35.90	35.80	+0.50	1	5547
13:20:49	35.85	35.90	35.85	+0.55	5	5546
13:20:42	35.85	35.90	35.85	+0.55	1	5541
13:20:39	35.85	35.90	35.85	+0.55	4	5540
13:20:29	35.85	35.90	35.85	+0.55	20	5536
13:20:24	35.85	35.90	35.85	+0.55	2	5516
13:20:24	35.85	35.90	35.85	+0.55	1	5514
13:20:11	35.85	35.90	35.85	+0.55	5	5513
13:20:10	35.85	35.90	35.90	+0.60	1	5508
13:19:16	35.85	35.90	35.90	+0.60	2	5507
13:18:40	35.85	35.90	35.90	+0.60	2	5505
13:18:18	35.85	35.90	35.90	+0.60	1	5503
13:18:17	35.85	35.90	35.90	+0.60	1	5502
13:17:49	35.85	35.90	35.85	+0.55	1	5501
13:17:45	35.85	35.90	35.85	+0.55	1	5500
13:17:24	35.85	35.90	35.85	+0.55	1	5499
13:16:37	35.85	35.90	35.85	+0.55	2	5498
13:16:09	35.85	35.90	35.90	+0.60	10	5496
13:16:09	35.85	35.90	35.90	+0.60	2	5486
13:16:08	35.85	35.90	35.85	+0.55	3	5484
13:14:59	35.80	35.85	35.85	+0.55	9	5481
13:14:49	35.80	35.85	35.80	+0.50	1	5472
13:14:35	35.80	35.85	35.80	+0.50	13	5471
13:14:35	35.85	35.90	35.85	+0.55	1	5458
13:14:33	35.85	35.90	35.85	+0.55	1	5457
13:14:19	35.85	35.90	35.85	+0.55	3	5456
13:13:57	35.85	35.90	35.85	+0.55	4	5453
13:13:57	35.85	35.90	35.85	+0.55	1	5449
13:13:54	35.85	35.90	35.85	+0.55	1	5448
13:13:44	35.85	35.90	35.85	+0.55	1	5447
13:13:20	35.85	35.90	35.85	+0.55	3	5446
13:12:56	35.85	35.90	35.85	+0.55	1	5443
13:12:46	35.85	35.90	35.85	+0.55	5	5442
13:12:11	35.80	35.85	35.85	+0.55	8	5437
13:11:52	35.80	35.85	35.85	+0.55	1	5429
13:11:24	35.80	35.85	35.85	+0.55	1	5428
13:11:22	35.80	35.85	35.85	+0.55	1	5427
13:11:08	35.80	35.85	35.85	+0.55	2	5426
13:10:54	35.80	35.85	35.85	+0.55	1	5424
13:10:41	35.80	35.85	35.85	+0.55	1	5423
13:10:18	35.85	35.90	35.85	+0.55	1	5422
13:10:12	35.85	35.90	35.85	+0.55	6	5421
13:10:06	35.85	35.90	35.85	+0.55	1	5415
13:09:40	35.85	35.90	35.85	+0.55	4	5414
13:09:35	35.85	35.90	35.85	+0.55	17	5410
13:09:27	35.85	35.90	35.85	+0.55	1	5393
13:09:26	35.85	35.90	35.85	+0.55	1	5392
13:09:12	35.85	35.90	35.90	+0.60	1	5391
13:09:07	35.85	35.90	35.85	+0.55	1	5390
13:09:02	35.85	35.90	35.85	+0.55	1	5389
13:08:21	35.85	35.90	35.85	+0.55	1	5388
13:07:33	35.85	35.90	35.85	+0.55	1	5387
13:07:17	35.85	35.90	35.85	+0.55	4	5386
13:06:29	35.80	35.85	35.85	+0.55	7	5382
13:06:03	35.80	35.85	35.85	+0.55	2	5375
13:05:46	35.80	35.85	35.80	+0.50	3	5373
13:04:56	35.80	35.85	35.80	+0.50	2	5370
13:04:16	35.80	35.85	35.80	+0.50	1	5368
13:03:50	35.80	35.85	35.80	+0.50	1	5367
13:03:18	35.80	35.90	35.80	+0.50	2	5366
13:03:09	35.80	35.90	35.80	+0.50	6	5364
13:03:08	35.85	35.90	35.85	+0.55	1	5358
13:02:49	35.80	35.90	35.80	+0.50	4	5357
13:02:42	35.80	35.90	35.80	+0.50	7	5353
13:02:41	35.80	35.90	35.80	+0.50	8	5346
13:02:41	35.80	35.90	35.80	+0.50	4	5338
13:02:41	35.85	35.90	35.85	+0.55	4	5334
13:02:41	35.85	35.90	35.85	+0.55	8	5330
13:02:41	35.85	35.90	35.85	+0.55	8	5322
13:02:41	35.85	35.90	35.85	+0.55	4	5314
13:02:41	35.85	35.90	35.85	+0.55	1	5310
13:02:40	35.85	35.90	35.90	+0.60	2	5309
13:02:09	35.85	35.90	35.90	+0.60	1	5307
13:01:06	35.85	35.90	35.90	+0.60	1	5306
13:00:51	35.85	35.90	35.90	+0.60	1	5305
13:00:34	35.90	35.95	35.90	+0.60	2	5304
13:00:34	35.90	35.95	35.90	+0.60	4	5302
13:00:33	35.90	35.95	35.90	+0.60	1	5298
13:00:02	35.90	35.95	35.90	+0.60	1	5297
12:59:49	35.90	35.95	35.90	+0.60	4	5296
12:59:16	35.90	35.95	35.90	+0.60	2	5292
12:58:50	35.90	35.95	35.90	+0.60	2	5290
12:58:46	35.85	35.90	35.90	+0.60	1	5288
12:58:39	35.85	35.90	35.90	+0.60	1	5287
12:58:34	35.85	35.90	35.85	+0.55	1	5286
12:58:33	35.85	35.90	35.90	+0.60	2	5285
12:57:56	35.80	35.85	35.85	+0.55	13	5283
12:56:34	35.80	35.85	35.80	+0.50	1	5270
12:55:48	35.80	35.85	35.85	+0.55	1	5269
12:55:48	35.80	35.85	35.80	+0.50	3	5268
12:55:48	35.80	35.85	35.80	+0.50	5	5265
12:55:04	35.85	35.90	35.85	+0.55	1	5260
12:55:04	35.85	35.90	35.85	+0.55	1	5259
12:54:48	35.85	35.90	35.85	+0.55	1	5258
12:54:46	35.85	35.90	35.85	+0.55	1	5257
12:54:33	35.85	35.90	35.85	+0.55	5	5256
12:54:28	35.85	35.90	35.85	+0.55	1	5251
12:54:14	35.85	35.90	35.85	+0.55	1	5250
12:54:14	35.85	35.90	35.85	+0.55	7	5249
12:53:50	35.85	35.90	35.85	+0.55	7	5242
12:53:37	35.85	35.90	35.85	+0.55	1	5235
12:53:09	35.85	35.90	35.90	+0.60	3	5234
12:52:50	35.85	35.90	35.85	+0.55	1	5231
12:52:42	35.90	35.95	35.90	+0.60	2	5230
12:52:38	35.90	35.95	35.90	+0.60	4	5228
12:52:37	35.90	35.95	35.90	+0.60	1	5224
12:52:22	35.90	35.95	35.90	+0.60	7	5223
12:51:13	35.90	35.95	35.90	+0.60	1	5216
12:50:10	35.90	35.95	35.95	+0.65	1	5215
12:48:09	35.90	35.95	35.90	+0.60	1	5214
12:46:47	35.90	35.95	35.90	+0.60	2	5213
12:46:44	35.90	35.95	35.90	+0.60	2	5211
12:46:20	35.90	35.95	35.90	+0.60	1	5209
12:46:14	35.90	35.95	35.95	+0.65	1	5208
12:45:53	35.90	35.95	35.90	+0.60	1	5207
12:45:51	35.90	35.95	35.95	+0.65	1	5206
12:44:29	35.90	35.95	35.90	+0.60	2	5205
12:43:31	35.90	35.95	35.90	+0.60	1	5203
12:42:44	35.95	36.05	35.95	+0.65	3	5202
12:42:44	36.00	36.05	36.00	+0.70	7	5199
12:42:43	36.00	36.05	36.00	+0.70	4	5192
12:41:39	36.00	36.05	36.05	+0.75	1	5188
12:41:39	36.00	36.05	36.05	+0.75	1	5187
12:39:46	36.05	36.10	36.05	+0.75	1	5186
12:39:06	36.00	36.10	36.00	+0.70	1	5185
12:38:31	36.00	36.10	36.10	+0.80	1	5184
12:37:48	36.00	36.15	36.15	+0.85	1	5183
12:37:02	36.00	36.15	36.15	+0.85	1	5182
12:35:28	35.95	36.10	36.10	+0.80	1	5181
12:34:27	35.95	36.10	35.90	+0.60	4	5180
12:34:27	35.95	36.10	35.95	+0.65	5	5176
12:34:25	35.95	36.10	36.10	+0.80	1	5171
12:34:25	35.95	36.05	36.05	+0.75	3	5170
12:34:12	35.95	36.00	36.00	+0.70	10	5167
12:32:55	35.90	35.95	35.95	+0.65	7	5157
12:32:55	35.90	35.95	35.95	+0.65	5	5150
12:31:21	35.90	35.95	35.95	+0.65	1	5145
12:31:04	35.90	35.95	35.90	+0.60	1	5144
12:30:50	35.90	35.95	35.90	+0.60	1	5143
12:29:38	35.90	35.95	35.90	+0.60	1	5142
12:29:32	35.90	35.95	35.90	+0.60	3	5141
12:29:22	35.90	35.95	35.90	+0.60	1	5138
12:28:38	35.90	35.95	35.90	+0.60	2	5137
12:27:51	35.90	35.95	35.90	+0.60	1	5135
12:27:26	35.90	35.95	35.95	+0.65	1	5134
12:25:51	35.85	35.95	35.95	+0.65	1	5133
12:25:10	35.85	35.90	35.95	+0.65	1	5132
12:25:10	35.85	35.90	35.90	+0.60	1	5131
12:24:44	35.85	35.95	35.95	+0.65	1	5130
12:24:22	35.85	35.90	35.90	+0.60	3	5129
12:23:55	35.85	35.90	35.85	+0.55	4	5126
12:23:18	35.85	35.90	35.90	+0.60	1	5122
12:22:55	35.85	35.90	35.90	+0.60	3	5121
12:22:39	35.85	35.90	35.90	+0.60	1	5118
12:22:39	35.90	35.95	35.90	+0.60	2	5117
12:22:05	35.85	35.90	35.90	+0.60	1	5115
12:22:05	35.90	36.00	35.90	+0.60	2	5114
12:21:39	35.95	36.00	35.90	+0.60	7	5112
12:21:39	35.95	36.00	35.95	+0.65	3	5105
12:20:13	35.85	35.90	35.90	+0.60	2	5102
12:20:10	35.90	36.00	35.90	+0.60	1	5100
12:20:05	35.90	35.95	35.95	+0.65	1	5099
12:19:59	35.85	35.95	35.85	+0.55	1	5098
12:19:46	35.85	35.95	35.85	+0.55	2	5097
12:19:37	35.85	36.00	35.85	+0.55	1	5095
12:19:30	36.00	36.05	35.85	+0.55	11	5094
12:19:30	36.00	36.05	35.90	+0.60	8	5083
12:19:30	36.00	36.05	36.00	+0.70	1	5075
12:19:20	36.00	36.05	36.00	+0.70	1	5074
12:18:41	35.85	36.00	36.00	+0.70	1	5073
12:18:22	35.85	36.00	36.00	+0.70	10	5072
12:18:22	35.85	35.90	35.90	+0.60	2	5062
12:18:22	35.90	36.00	35.90	+0.60	1	5060
12:18:20	35.85	35.90	35.90	+0.60	4	5059
12:18:20	35.85	35.90	35.90	+0.60	1	5055
12:18:15	35.85	35.90	35.90	+0.60	1	5054
12:18:06	35.90	36.00	35.90	+0.60	1	5053
12:18:01	35.90	36.00	35.90	+0.60	2	5052
12:17:59	35.90	36.00	35.90	+0.60	1	5050
12:17:57	35.90	36.00	35.90	+0.60	4	5049
12:17:46	35.90	36.00	35.90	+0.60	2	5045
12:17:02	35.90	36.00	36.00	+0.70	1	5043
12:16:54	35.90	36.00	36.00	+0.70	1	5042
12:16:09	35.90	36.00	36.00	+0.70	1	5041
12:16:06	35.95	36.00	35.95	+0.65	1	5040
12:15:44	35.95	36.00	36.00	+0.70	1	5039
12:15:27	36.05	36.10	36.00	+0.70	7	5038
12:15:27	36.05	36.10	36.05	+0.75	3	5031
12:14:59	36.05	36.10	36.10	+0.80	1	5028
12:14:51	36.05	36.10	36.10	+0.80	1	5027
12:14:33	36.05	36.10	36.05	+0.75	1	5026
12:14:09	36.10	36.15	36.10	+0.80	1	5025
12:13:25	36.10	36.15	36.10	+0.80	1	5024
12:10:46	36.00	36.10	36.15	+0.85	2	5023
12:10:46	36.00	36.10	36.10	+0.80	1	5021
12:10:01	36.05	36.10	36.05	+0.75	1	5020
12:09:35	36.00	36.05	36.05	+0.75	1	5019
12:09:35	36.00	36.05	36.05	+0.75	2	5018
12:09:35	36.00	36.05	36.05	+0.75	1	5016
12:09:34	36.00	36.05	36.05	+0.75	1	5015
12:09:17	36.05	36.10	36.05	+0.75	1	5014
12:08:07	36.00	36.05	36.05	+0.75	1	5013
12:08:07	36.00	36.05	36.05	+0.75	1	5012
12:08:00	36.00	36.05	36.05	+0.75	1	5011
12:07:21	36.00	36.05	36.05	+0.75	1	5010
12:06:40	36.00	36.05	36.05	+0.75	3	5009
12:06:40	36.00	36.05	36.00	+0.70	2	5006
12:06:04	36.00	36.05	36.05	+0.75	5	5004
12:05:58	36.00	36.10	36.00	+0.70	5	4999
12:05:48	36.00	36.15	36.00	+0.70	3	4994
12:05:39	36.00	36.15	36.00	+0.70	7	4991
12:05:38	36.00	36.15	36.00	+0.70	1	4984
12:05:33	36.00	36.15	36.00	+0.70	1	4983
12:05:27	36.00	36.15	36.00	+0.70	8	4982
12:05:19	36.00	36.15	36.00	+0.70	3	4974
12:05:19	36.05	36.15	36.00	+0.70	28	4971
12:05:19	36.05	36.15	36.05	+0.75	2	4943
12:05:18	36.05	36.15	36.05	+0.75	1	4941
12:05:13	36.05	36.15	36.05	+0.75	2	4940
12:04:44	36.05	36.20	36.05	+0.75	1	4938
12:04:41	36.05	36.20	36.05	+0.75	1	4937
12:04:38	36.05	36.20	36.05	+0.75	3	4936
12:04:27	36.15	36.20	36.05	+0.75	10	4933
12:04:27	36.15	36.20	36.10	+0.80	6	4923
12:04:27	36.15	36.20	36.15	+0.85	4	4917
12:03:06	36.20	36.35	36.20	+0.90	3	4913
12:03:06	36.20	36.35	36.20	+0.90	8	4910
12:03:06	36.20	36.35	36.20	+0.90	8	4902
12:03:06	36.20	36.35	36.20	+0.90	8	4894
12:03:06	36.20	36.35	36.20	+0.90	14	4886
12:03:06	36.20	36.35	36.20	+0.90	9	4872
12:03:06	36.25	36.35	36.25	+0.95	1	4863
12:03:06	36.25	36.35	36.25	+0.95	8	4862
12:03:06	36.25	36.35	36.25	+0.95	8	4854
12:02:48	36.30	36.35	36.30	+1.00	1	4846
12:02:30	36.30	36.35	36.30	+1.00	5	4845
12:02:30	36.30	36.35	36.30	+1.00	1	4840
12:00:26	36.30	36.35	36.35	+1.05	1	4839
12:00:14	36.35	36.40	36.35	+1.05	8	4838
12:00:14	36.40	36.45	36.40	+1.10	3	4830
11:58:54	36.40	36.45	36.40	+1.10	5	4827
11:58:32	36.40	36.45	36.45	+1.15	1	4822
11:57:58	36.40	36.45	36.45	+1.15	2	4821
11:57:58	36.40	36.45	36.40	+1.10	2	4819
11:57:30	36.35	36.40	36.40	+1.10	4	4817
11:55:15	36.40	36.45	36.40	+1.10	1	4813
11:55:15	36.40	36.45	36.40	+1.10	1	4812
11:55:08	36.40	36.45	36.40	+1.10	1	4811
11:54:56	36.35	36.40	36.40	+1.10	2	4810
11:54:45	36.35	36.40	36.40	+1.10	2	4808
11:54:37	36.35	36.40	36.40	+1.10	2	4806
11:54:05	36.35	36.40	36.40	+1.10	1	4804
11:54:00	36.35	36.40	36.40	+1.10	1	4803
11:53:54	36.35	36.40	36.40	+1.10	3	4802
11:53:22	36.30	36.35	36.35	+1.05	4	4799
11:52:52	36.30	36.35	36.30	+1.00	1	4795
11:52:46	36.25	36.30	36.30	+1.00	8	4794
11:51:55	36.25	36.30	36.25	+0.95	1	4786
11:51:35	36.25	36.30	36.25	+0.95	3	4785
11:51:35	36.30	36.35	36.30	+1.00	2	4782
11:51:07	36.30	36.40	36.30	+1.00	1	4780
11:51:01	36.30	36.40	36.30	+1.00	10	4779
11:50:42	36.30	36.40	36.30	+1.00	7	4769
11:49:48	36.30	36.40	36.30	+1.00	6	4762
11:48:45	36.30	36.40	36.30	+1.00	1	4756
11:48:25	36.35	36.40	36.35	+1.05	1	4755
11:46:49	36.30	36.35	36.35	+1.05	1	4754
11:46:23	36.30	36.35	36.30	+1.00	1	4753
11:44:15	36.30	36.40	36.30	+1.00	1	4752
11:42:33	36.35	36.40	36.35	+1.05	1	4751
11:41:48	36.35	36.40	36.35	+1.05	1	4750
11:40:16	36.30	36.35	36.35	+1.05	1	4749
11:40:14	36.30	36.35	36.35	+1.05	1	4748
11:39:51	36.35	36.40	36.35	+1.05	4	4747
11:39:51	36.40	36.50	36.40	+1.10	2	4743
11:38:13	36.40	36.50	36.40	+1.10	1	4741
11:38:03	36.45	36.50	36.45	+1.15	4	4740
11:38:03	36.45	36.50	36.45	+1.15	1	4736
11:37:58	36.40	36.45	36.45	+1.15	4	4735
11:37:39	36.35	36.40	36.40	+1.10	1	4731
11:34:01	36.30	36.45	36.30	+1.00	1	4730
11:33:46	36.30	36.45	36.30	+1.00	1	4729
11:31:44	36.30	36.55	36.30	+1.00	8	4728
11:31:44	36.35	36.55	36.30	+1.00	2	4720
11:31:44	36.35	36.55	36.35	+1.05	1	4718
11:31:44	36.45	36.55	36.45	+1.15	1	4717
11:31:40	36.40	36.55	36.40	+1.10	9	4716
11:29:37	36.40	36.45	36.45	+1.15	1	4707
11:29:14	36.45	36.55	36.45	+1.15	2	4706
11:28:21	36.45	36.55	36.45	+1.15	1	4704
11:26:24	36.45	36.55	36.45	+1.15	1	4703
11:26:10	36.45	36.55	36.45	+1.15	2	4702
11:26:10	36.50	36.55	36.50	+1.20	3	4700
11:26:10	36.50	36.55	36.50	+1.20	2	4697
11:25:05	36.50	36.60	36.60	+1.30	1	4695
11:24:09	36.50	36.60	36.60	+1.30	1	4694
11:23:59	36.50	36.60	36.60	+1.30	1	4693
11:23:17	36.60	36.65	36.60	+1.30	1	4692
11:23:17	36.50	36.60	36.60	+1.30	1	4691
11:23:00	36.50	36.60	36.60	+1.30	1	4690
11:22:44	36.60	36.65	36.60	+1.30	3	4689
11:22:43	36.50	36.60	36.60	+1.30	2	4686
11:22:42	36.50	36.60	36.60	+1.30	1	4684
11:22:30	36.50	36.55	36.60	+1.30	1	4683
11:22:30	36.50	36.55	36.55	+1.25	1	4682
11:22:27	36.55	36.60	36.55	+1.25	1	4681
11:22:27	36.55	36.60	36.55	+1.25	2	4680
11:22:27	36.60	36.65	36.60	+1.30	1	4678
11:22:18	36.55	36.60	36.60	+1.30	1	4677
11:21:51	36.50	36.60	36.60	+1.30	1	4676
11:21:01	36.40	36.55	36.55	+1.25	3	4675
11:21:01	36.40	36.50	36.50	+1.20	6	4672
11:21:01	36.40	36.50	36.50	+1.20	8	4666
11:21:01	36.40	36.50	36.50	+1.20	8	4658
11:21:01	36.40	36.45	36.50	+1.20	2	4650
11:21:01	36.40	36.45	36.45	+1.15	6	4648
11:21:00	36.40	36.45	36.45	+1.15	8	4642
11:20:59	36.40	36.45	36.45	+1.15	1	4634
11:20:42	36.40	36.45	36.45	+1.15	2	4633
11:19:20	36.35	36.40	36.40	+1.10	2	4631
11:18:37	36.40	36.45	36.40	+1.10	1	4629
11:18:19	36.40	36.45	36.40	+1.10	3	4628
11:17:37	36.40	36.45	36.40	+1.10	1	4625
11:16:37	36.40	36.45	36.45	+1.15	1	4624
11:15:30	36.40	36.45	36.45	+1.15	2	4623
11:15:22	36.45	36.50	36.45	+1.15	1	4621
11:14:40	36.35	36.45	36.45	+1.15	5	4620
11:13:39	36.30	36.45	36.45	+1.15	1	4615
11:12:22	36.35	36.45	36.30	+1.00	4	4614
11:12:22	36.35	36.45	36.35	+1.05	3	4610
11:12:22	36.35	36.45	36.35	+1.05	1	4607
11:12:22	36.35	36.45	36.35	+1.05	2	4606
11:12:01	36.40	36.45	36.40	+1.10	1	4604
11:11:34	36.35	36.45	36.35	+1.05	3	4603
11:11:11	36.35	36.45	36.45	+1.15	1	4600
11:11:07	36.35	36.40	36.40	+1.10	1	4599
11:10:37	36.40	36.45	36.40	+1.10	1	4598
11:09:55	36.35	36.65	36.35	+1.05	4	4597
11:08:37	36.35	36.60	36.35	+1.05	1	4593
11:08:19	36.35	36.60	36.35	+1.05	1	4592
11:07:53	36.40	36.60	36.40	+1.10	1	4591
11:07:45	36.40	36.60	36.40	+1.10	1	4590
11:07:39	36.40	36.55	36.55	+1.25	6	4589
11:07:06	36.40	36.55	36.40	+1.10	1	4583
11:07:06	36.40	36.55	36.40	+1.10	2	4582
11:06:42	36.40	36.55	36.40	+1.10	1	4580
11:06:25	36.40	36.55	36.40	+1.10	2	4579
11:06:16	36.45	36.55	36.45	+1.15	1	4577
11:05:40	36.35	36.50	36.55	+1.25	1	4576
11:05:40	36.35	36.50	36.50	+1.20	1	4575
11:05:16	36.40	36.50	36.50	+1.20	3	4574
11:05:01	36.40	36.45	36.45	+1.15	1	4571
11:04:17	36.45	36.50	36.45	+1.15	3	4570
11:04:17	36.35	36.45	36.45	+1.15	2	4567
11:03:34	36.35	36.45	36.35	+1.05	1	4565
11:03:34	36.35	36.45	36.35	+1.05	1	4564
11:02:57	36.35	36.45	36.35	+1.05	2	4563
11:01:27	36.30	36.50	36.30	+1.00	2	4561
11:01:13	36.30	36.50	36.50	+1.20	1	4559
11:01:01	36.30	36.50	36.30	+1.00	2	4558
11:00:58	36.30	36.50	36.50	+1.20	1	4556
10:59:34	36.50	36.55	36.50	+1.20	1	4555
10:59:16	36.30	36.50	36.50	+1.20	2	4554
10:57:56	36.25	36.55	36.55	+1.25	1	4552
10:57:37	36.30	36.55	36.30	+1.00	1	4551
10:57:25	36.30	36.40	36.40	+1.10	2	4550
10:57:25	36.30	36.40	36.30	+1.00	1	4548
10:57:18	36.35	36.40	36.35	+1.05	1	4547
10:57:17	36.35	36.55	36.35	+1.05	2	4546
10:56:47	36.40	36.60	36.40	+1.10	1	4544
10:56:28	36.40	36.60	36.40	+1.10	5	4543
10:55:09	36.35	36.55	36.55	+1.25	1	4538
10:54:45	36.30	36.55	36.55	+1.25	1	4537
10:54:25	36.25	36.55	36.55	+1.25	1	4536
10:54:20	36.25	36.35	36.35	+1.05	1	4535
10:54:11	36.20	36.25	36.25	+0.95	1	4534
10:53:58	36.20	36.30	36.30	+1.00	3	4533
10:53:58	36.20	36.30	36.30	+1.00	3	4530
10:53:48	36.15	36.20	36.20	+0.90	4	4527
10:53:42	36.20	36.30	36.15	+0.85	2	4523
10:53:42	36.20	36.30	36.20	+0.90	2	4521
10:53:31	36.15	36.20	36.20	+0.90	1	4519
10:53:22	36.20	36.30	36.20	+0.90	1	4518
10:53:16	36.15	36.20	36.20	+0.90	2	4517
10:53:16	36.20	36.25	36.20	+0.90	1	4515
10:53:08	36.25	36.35	36.25	+0.95	3	4514
10:52:51	36.30	36.35	36.30	+1.00	10	4511
10:52:47	36.30	36.35	36.30	+1.00	4	4501
10:52:30	36.30	36.35	36.35	+1.05	1	4497
10:52:27	36.30	36.35	36.35	+1.05	5	4496
10:52:25	36.30	36.35	36.30	+1.00	1	4491
10:52:18	36.30	36.35	36.30	+1.00	1	4490
10:52:12	36.35	36.40	36.35	+1.05	4	4489
10:52:04	36.40	36.45	36.40	+1.10	1	4485
10:52:04	36.40	36.45	36.40	+1.10	1	4484
10:52:02	36.40	36.50	36.40	+1.10	1	4483
10:51:55	36.45	36.50	36.45	+1.15	6	4482
10:51:55	36.50	36.60	36.50	+1.20	1	4476
10:51:04	36.50	36.65	36.50	+1.20	1	4475
10:51:04	36.50	36.65	36.50	+1.20	4	4474
10:50:58	36.50	36.65	36.65	+1.35	1	4470
10:50:57	36.55	36.65	36.55	+1.25	1	4469
10:50:33	36.65	36.70	36.65	+1.35	1	4468
10:50:18	36.50	36.65	36.65	+1.35	1	4467
10:50:11	36.50	36.65	36.65	+1.35	2	4466
10:50:02	36.60	36.65	36.60	+1.30	1	4464
10:49:44	36.60	36.70	36.60	+1.30	2	4463
10:49:40	36.55	36.70	36.70	+1.40	1	4461
10:48:41	36.50	36.70	36.70	+1.40	1	4460
10:48:40	36.45	36.70	36.70	+1.40	1	4459
10:48:40	36.45	36.70	36.70	+1.40	1	4458
10:48:40	36.45	36.60	36.60	+1.30	1	4457
10:48:33	36.50	36.60	36.60	+1.30	1	4456
10:48:30	36.50	36.60	36.60	+1.30	1	4455
10:48:16	36.50	36.70	36.50	+1.20	1	4454
10:47:45	36.50	36.80	36.50	+1.20	3	4453
10:47:21	36.40	36.65	36.65	+1.35	4	4450
10:47:06	36.50	36.65	36.50	+1.20	1	4446
10:47:06	36.35	36.50	36.50	+1.20	1	4445
10:47:01	36.50	36.65	36.50	+1.20	2	4444
10:46:49	36.50	36.65	36.50	+1.20	4	4442
10:46:48	36.40	36.45	36.50	+1.20	1	4438
10:46:48	36.40	36.45	36.45	+1.15	1	4437
10:46:29	36.30	36.45	36.45	+1.15	1	4436
10:46:08	36.40	36.50	36.40	+1.10	1	4435
10:46:08	36.40	36.45	36.45	+1.15	4	4434
10:46:08	36.30	36.40	36.40	+1.10	2	4430
10:45:42	36.30	36.45	36.30	+1.00	1	4428
10:45:34	36.15	36.30	36.30	+1.00	7	4427
10:45:27	36.10	36.30	36.10	+0.80	1	4420
10:45:19	36.10	36.30	36.10	+0.80	3	4419
10:45:19	36.05	36.25	36.25	+0.95	1	4416
10:45:19	36.05	36.30	36.05	+0.75	3	4415
10:45:08	36.30	36.35	36.05	+0.75	30	4412
10:45:08	36.30	36.35	36.10	+0.80	7	4382
10:45:08	36.30	36.35	36.15	+0.85	6	4375
10:45:08	36.30	36.35	36.20	+0.90	1	4369
10:45:08	36.30	36.35	36.25	+0.95	3	4368
10:45:08	36.30	36.35	36.30	+1.00	3	4365
10:45:04	36.30	36.35	36.35	+1.05	1	4362
10:45:03	36.30	36.35	36.35	+1.05	1	4361
10:44:56	36.30	36.35	36.30	+1.00	1	4360
10:44:55	36.30	36.35	36.35	+1.05	5	4359
10:44:51	36.35	36.45	36.25	+0.95	1	4354
10:44:51	36.35	36.45	36.30	+1.00	5	4353
10:44:51	36.35	36.45	36.35	+1.05	5	4348
10:44:28	36.35	36.40	36.40	+1.10	1	4343
10:44:19	36.40	36.45	36.40	+1.10	1	4342
10:43:58	36.45	36.50	36.45	+1.15	1	4341
10:43:49	36.45	36.50	36.45	+1.15	1	4340
10:43:48	36.30	36.50	36.30	+1.00	3	4339
10:43:48	36.30	36.50	36.30	+1.00	3	4336
10:43:47	36.40	36.50	36.30	+1.00	1	4333
10:43:47	36.40	36.50	36.40	+1.10	8	4332
10:43:47	36.45	36.50	36.45	+1.15	1	4324
10:43:47	36.45	36.50	36.45	+1.15	1	4323
10:43:34	36.45	36.50	36.45	+1.15	1	4322
10:43:34	36.45	36.50	36.45	+1.15	1	4321
10:43:34	36.60	36.65	36.50	+1.20	20	4320
10:43:34	36.60	36.65	36.55	+1.25	11	4300
10:43:34	36.60	36.65	36.60	+1.30	3	4289
10:42:34	36.75	36.90	36.65	+1.35	13	4286
10:42:34	36.75	36.90	36.70	+1.40	5	4273
10:42:34	36.75	36.90	36.75	+1.45	2	4268
10:41:53	36.75	36.90	36.75	+1.45	2	4266
10:40:33	36.75	36.90	36.75	+1.45	1	4264
10:40:31	36.80	36.90	36.80	+1.50	1	4263
10:40:01	36.75	36.90	36.90	+1.60	1	4262
10:39:46	36.65	36.70	37.00	+1.70	8	4261
10:39:46	36.65	36.70	36.95	+1.65	1	4253
10:39:46	36.65	36.70	36.90	+1.60	3	4252
10:39:46	36.65	36.70	36.80	+1.50	4	4249
10:39:46	36.65	36.70	36.75	+1.45	3	4245
10:39:46	36.65	36.70	36.70	+1.40	1	4242
10:39:13	36.70	36.75	36.70	+1.40	4	4241
10:38:36	36.65	36.70	36.70	+1.40	2	4237
10:38:10	36.70	36.80	36.70	+1.40	2	4235
10:38:01	36.75	36.80	36.75	+1.45	2	4233
10:38:01	36.75	36.80	36.75	+1.45	3	4231
10:38:01	36.75	36.80	36.75	+1.45	2	4228
10:37:03	36.80	36.90	36.80	+1.50	6	4226
10:37:00	36.75	36.80	36.80	+1.50	1	4220
10:36:45	36.75	36.80	36.80	+1.50	1	4219
10:36:39	36.75	36.80	36.80	+1.50	1	4218
10:36:08	36.65	36.75	36.75	+1.45	2	4217
10:35:50	36.65	36.75	36.75	+1.45	2	4215
10:35:37	36.55	36.75	36.75	+1.45	1	4213
10:35:37	36.55	36.60	36.60	+1.30	4	4212
10:35:37	36.55	36.60	36.55	+1.25	1	4208
10:35:37	36.55	36.60	36.60	+1.30	1	4207
10:35:37	36.70	36.75	36.60	+1.30	5	4206
10:35:37	36.70	36.75	36.65	+1.35	4	4201
10:35:37	36.70	36.75	36.70	+1.40	1	4197
10:35:21	36.65	36.70	36.70	+1.40	1	4196
10:35:16	36.65	36.70	36.65	+1.35	1	4195
10:35:15	36.65	36.75	36.75	+1.45	1	4194
10:35:04	36.60	36.70	36.70	+1.40	1	4193
10:34:51	36.60	36.65	36.65	+1.35	2	4192
10:34:51	36.65	36.75	36.65	+1.35	3	4190
10:34:39	36.65	36.75	36.65	+1.35	1	4187
10:34:13	36.65	36.80	36.65	+1.35	1	4186
10:34:06	36.70	36.80	36.65	+1.35	2	4185
10:34:06	36.70	36.80	36.70	+1.40	2	4183
10:33:57	36.70	36.80	36.70	+1.40	1	4181
10:33:34	36.70	36.90	36.70	+1.40	1	4180
10:33:34	36.65	36.70	36.70	+1.40	1	4179
10:33:34	36.85	36.90	36.70	+1.40	6	4178
10:33:34	36.85	36.90	36.75	+1.45	6	4172
10:33:34	36.85	36.90	36.80	+1.50	15	4166
10:33:34	36.85	36.90	36.85	+1.55	2	4151
10:33:17	36.85	36.90	36.85	+1.55	1	4149
10:32:55	36.90	37.00	36.90	+1.60	1	4148
10:32:55	36.90	37.00	36.90	+1.60	10	4147
10:32:15	36.95	37.05	36.95	+1.65	1	4137
10:32:03	36.90	37.05	36.90	+1.60	1	4136
10:32:00	36.95	37.05	36.95	+1.65	5	4135
10:32:00	37.00	37.05	37.00	+1.70	1	4130
10:31:55	37.00	37.05	37.00	+1.70	4	4129
10:31:55	37.00	37.05	37.00	+1.70	3	4125
10:31:31	37.05	37.10	37.05	+1.75	1	4122
10:29:41	37.05	37.10	37.05	+1.75	1	4121
10:29:28	37.00	37.05	37.05	+1.75	1	4120
10:28:43	36.95	37.05	37.05	+1.75	1	4119
10:28:36	36.95	37.00	37.00	+1.70	1	4118
10:28:36	36.95	37.00	37.00	+1.70	1	4117
10:28:36	36.95	37.00	37.00	+1.70	1	4116
10:28:32	36.95	37.00	37.00	+1.70	1	4115
10:28:09	36.90	36.95	36.95	+1.65	3	4114
10:27:57	36.90	36.95	36.95	+1.65	1	4111
10:27:09	36.95	37.05	36.95	+1.65	4	4110
10:27:02	36.95	37.05	36.95	+1.65	1	4106
10:26:51	36.95	37.05	36.95	+1.65	1	4105
10:26:51	37.00	37.05	37.00	+1.70	1	4104
10:26:50	37.00	37.05	37.00	+1.70	1	4103
10:26:42	37.00	37.05	37.00	+1.70	2	4102
10:26:42	37.00	37.05	37.00	+1.70	1	4100
10:26:42	37.00	37.05	37.00	+1.70	1	4099
10:26:42	37.00	37.05	37.00	+1.70	9	4098
10:26:41	37.00	37.05	37.00	+1.70	1	4089
10:26:08	37.00	37.05	37.00	+1.70	5	4088
10:25:14	37.05	37.10	37.05	+1.75	2	4083
10:25:08	37.05	37.10	37.05	+1.75	1	4081
10:24:53	37.05	37.10	37.05	+1.75	21	4080
10:24:53	37.10	37.15	37.10	+1.80	1	4059
10:24:50	37.10	37.15	37.10	+1.80	1	4058
10:24:33	37.10	37.15	37.10	+1.80	1	4057
10:23:29	37.05	37.10	37.10	+1.80	1	4056
10:23:01	37.10	37.15	37.10	+1.80	1	4055
10:21:58	37.10	37.15	37.10	+1.80	2	4054
10:21:06	37.10	37.15	37.15	+1.85	1	4052
10:20:53	37.15	37.20	37.15	+1.85	3	4051
10:20:53	37.15	37.20	37.15	+1.85	3	4048
10:19:21	37.15	37.25	37.15	+1.85	1	4045
10:19:12	37.10	37.25	37.10	+1.80	2	4044
10:18:57	37.10	37.20	37.20	+1.90	1	4042
10:18:40	37.05	37.20	37.20	+1.90	1	4041
10:18:29	37.10	37.20	37.10	+1.80	1	4040
10:18:22	37.10	37.15	37.15	+1.85	1	4039
10:17:51	37.05	37.10	37.10	+1.80	1	4038
10:17:51	37.05	37.10	37.10	+1.80	4	4037
10:17:51	37.05	37.10	37.10	+1.80	8	4033
10:17:51	37.15	37.20	37.10	+1.80	6	4025
10:17:51	37.15	37.20	37.15	+1.85	1	4019
10:17:42	37.15	37.20	37.15	+1.85	1	4018
10:16:59	37.10	37.15	37.15	+1.85	1	4017
10:16:50	37.10	37.20	37.10	+1.80	1	4016
10:16:28	37.10	37.20	37.10	+1.80	1	4015
10:16:27	37.10	37.15	37.15	+1.85	1	4014
10:16:26	37.15	37.20	37.15	+1.85	1	4013
10:16:02	37.15	37.25	37.15	+1.85	1	4012
10:15:46	37.15	37.25	37.15	+1.85	1	4011
10:15:41	37.15	37.25	37.15	+1.85	1	4010
10:15:26	37.15	37.25	37.15	+1.85	1	4009
10:14:40	37.15	37.25	37.25	+1.95	5	4008
10:14:40	37.15	37.25	37.25	+1.95	1	4003
10:14:40	37.15	37.20	37.20	+1.90	1	4002
10:14:35	37.15	37.20	37.20	+1.90	1	4001
10:14:29	37.25	37.40	37.20	+1.90	8	4000
10:14:29	37.25	37.40	37.25	+1.95	5	3992
10:13:57	37.30	37.40	37.25	+1.95	6	3987
10:13:57	37.30	37.40	37.30	+2.00	9	3981
10:13:42	37.30	37.40	37.40	+2.10	1	3972
10:12:58	37.30	37.40	37.30	+2.00	2	3971
10:12:45	37.30	37.40	37.30	+2.00	1	3969
10:11:56	37.30	37.45	37.30	+2.00	2	3968
10:11:56	37.30	37.45	37.30	+2.00	1	3966
10:11:36	37.25	37.50	37.50	+2.20	1	3965
10:11:16	37.40	37.50	37.25	+1.95	3	3964
10:11:16	37.40	37.50	37.35	+2.05	1	3961
10:11:16	37.40	37.50	37.40	+2.10	1	3960
10:11:12	37.45	37.50	37.45	+2.15	1	3959
10:11:12	37.45	37.50	37.40	+2.10	1	3958
10:11:12	37.45	37.50	37.45	+2.15	1	3957
10:11:10	37.45	37.50	37.50	+2.20	1	3956
10:11:10	37.45	37.50	37.45	+2.15	2	3955
10:10:53	37.40	37.45	37.45	+2.15	1	3953
10:10:51	37.40	37.45	37.40	+2.10	5	3952
10:10:40	37.45	37.50	37.45	+2.15	2	3947
10:10:36	37.45	37.50	37.45	+2.15	1	3945
10:10:17	37.45	37.50	37.45	+2.15	1	3944
10:10:11	37.45	37.50	37.45	+2.15	2	3943
10:09:51	37.50	37.55	37.50	+2.20	1	3941
10:09:45	37.50	37.55	37.50	+2.20	1	3940
10:09:29	37.55	37.60	37.55	+2.25	3	3939
10:09:02	37.55	37.70	37.55	+2.25	1	3936
10:08:08	37.55	37.60	37.60	+2.30	1	3935
10:07:51	37.55	37.70	37.70	+2.40	1	3934
10:07:50	37.55	37.70	37.70	+2.40	1	3933
10:07:17	37.60	37.75	37.60	+2.30	5	3932
10:07:17	37.60	37.75	37.60	+2.30	3	3927
10:07:17	37.65	37.75	37.65	+2.35	14	3924
10:07:11	37.65	37.75	37.75	+2.45	1	3910
10:06:45	37.70	37.75	37.70	+2.40	2	3909
10:06:36	37.75	37.80	37.75	+2.45	1	3907
10:06:36	37.75	37.80	37.75	+2.45	1	3906
10:06:24	37.75	37.80	37.75	+2.45	2	3905
10:06:13	37.75	37.80	37.75	+2.45	4	3903
10:06:06	37.75	37.80	37.75	+2.45	1	3899
10:05:58	37.70	37.75	37.75	+2.45	2	3898
10:05:57	37.70	37.75	37.75	+2.45	1	3896
10:05:33	37.65	37.75	37.75	+2.45	2	3895
10:05:14	37.70	37.80	37.70	+2.40	1	3893
10:05:07	37.70	37.80	37.70	+2.40	4	3892
10:05:07	37.70	37.80	37.70	+2.40	5	3888
10:04:58	37.70	37.80	37.70	+2.40	3	3883
10:04:53	37.70	37.80	37.80	+2.50	4	3880
10:04:29	37.70	37.80	37.70	+2.40	1	3876
10:04:23	37.65	37.80	37.80	+2.50	2	3875
10:04:20	37.70	37.80	37.70	+2.40	2	3873
10:04:13	37.80	37.85	37.80	+2.50	3	3871
10:04:13	37.70	37.80	37.80	+2.50	2	3868
10:04:12	37.75	37.80	37.75	+2.45	1	3866
10:04:02	37.80	37.85	37.80	+2.50	1	3865
10:03:48	37.80	37.85	37.80	+2.50	2	3864
10:03:48	37.65	37.80	37.85	+2.55	2	3862
10:03:48	37.65	37.80	37.80	+2.50	2	3860
10:03:40	37.65	37.80	37.80	+2.50	4	3858
10:03:31	37.65	37.80	37.65	+2.35	1	3854
10:03:21	37.65	37.85	37.85	+2.55	1	3853
10:03:21	37.65	37.80	37.80	+2.50	4	3852
10:03:15	37.65	37.80	37.80	+2.50	1	3848
10:03:12	37.65	37.80	37.65	+2.35	1	3847
10:03:00	37.65	37.80	37.80	+2.50	1	3846
10:03:00	37.65	37.80	37.80	+2.50	3	3845
10:03:00	37.75	37.80	37.75	+2.45	1	3842
10:02:56	37.75	37.80	37.75	+2.45	1	3841
10:02:56	37.65	37.75	37.75	+2.45	4	3840
10:02:49	37.60	37.65	37.75	+2.45	1	3836
10:02:49	37.60	37.65	37.70	+2.40	3	3835
10:02:49	37.60	37.65	37.65	+2.35	1	3832
10:02:22	37.50	37.65	37.65	+2.35	7	3831
10:02:22	37.50	37.60	37.60	+2.30	5	3824
10:02:21	37.45	37.50	37.50	+2.20	8	3819
10:02:21	37.45	37.50	37.50	+2.20	1	3811
10:01:59	37.45	37.50	37.45	+2.15	1	3810
10:01:45	37.45	37.50	37.45	+2.15	1	3809
10:01:42	37.45	37.50	37.45	+2.15	1	3808
10:01:16	37.40	37.45	37.45	+2.15	2	3807
10:01:03	37.40	37.45	37.45	+2.15	1	3805
10:00:54	37.40	37.45	37.45	+2.15	1	3804
10:00:16	37.45	37.50	37.45	+2.15	8	3803
10:00:16	37.45	37.50	37.45	+2.15	1	3795
09:59:49	37.45	37.50	37.45	+2.15	1	3794
09:58:27	37.40	37.45	37.45	+2.15	1	3793
09:58:01	37.40	37.45	37.45	+2.15	1	3792
09:57:57	37.40	37.45	37.45	+2.15	1	3791
09:57:52	37.40	37.45	37.40	+2.10	1	3790
09:57:32	37.30	37.40	37.40	+2.10	1	3789
09:57:12	37.25	37.40	37.40	+2.10	2	3788
09:56:42	37.40	37.50	37.40	+2.10	3	3786
09:56:05	37.40	37.50	37.50	+2.20	1	3783
09:55:27	37.50	37.55	37.50	+2.20	5	3782
09:55:27	37.50	37.55	37.50	+2.20	1	3777
09:55:25	37.50	37.55	37.50	+2.20	1	3776
09:55:12	37.50	37.55	37.55	+2.25	2	3775
09:55:04	37.55	37.60	37.55	+2.25	2	3773
09:55:00	37.55	37.60	37.55	+2.25	1	3771
09:54:34	37.60	37.65	37.60	+2.30	10	3770
09:54:29	37.60	37.65	37.65	+2.35	2	3760
09:54:24	37.65	37.70	37.65	+2.35	8	3758
09:54:24	37.65	37.70	37.65	+2.35	4	3750
09:54:23	37.65	37.70	37.65	+2.35	1	3746
09:54:15	37.65	37.80	37.65	+2.35	4	3745
09:54:15	37.75	37.80	37.75	+2.45	4	3741
09:54:14	37.70	37.80	37.70	+2.40	2	3737
09:54:09	37.70	37.85	37.70	+2.40	2	3735
09:54:07	37.70	37.80	37.80	+2.50	1	3733
09:54:06	37.70	37.80	37.80	+2.50	2	3732
09:54:00	37.70	37.80	37.80	+2.50	1	3730
09:53:53	37.70	37.80	37.80	+2.50	6	3729
09:53:33	37.70	37.85	37.85	+2.55	1	3723
09:53:26	37.70	37.85	37.85	+2.55	1	3722
09:53:21	37.75	37.85	37.75	+2.45	2	3721
09:53:15	37.80	37.85	37.80	+2.50	1	3719
09:53:12	37.80	37.85	37.80	+2.50	2	3718
09:53:08	37.75	37.85	37.85	+2.55	2	3716
09:52:52	37.70	37.85	37.85	+2.55	1	3714
09:52:45	37.65	37.85	37.85	+2.55	1	3713
09:52:30	37.70	37.85	37.65	+2.35	1	3712
09:52:30	37.70	37.85	37.70	+2.40	1	3711
09:52:24	37.80	37.90	37.80	+2.50	1	3710
09:52:22	37.80	37.90	37.80	+2.50	6	3709
09:52:22	37.80	37.90	37.80	+2.50	1	3703
09:52:11	37.60	37.70	37.80	+2.50	9	3702
09:52:11	37.60	37.70	37.70	+2.40	7	3693
09:52:07	37.60	37.70	37.70	+2.40	2	3686
09:52:03	37.55	37.70	37.70	+2.40	2	3684
09:51:56	37.50	37.65	37.65	+2.35	12	3682
09:51:54	37.50	37.60	37.60	+2.30	5	3670
09:51:54	37.50	37.60	37.60	+2.30	2	3665
09:51:49	37.50	37.60	37.60	+2.30	2	3663
09:51:24	37.45	37.50	37.50	+2.20	3	3661
09:51:24	37.40	37.45	37.45	+2.15	2	3658
09:51:04	37.45	37.50	37.45	+2.15	1	3656
09:50:57	37.55	37.60	37.50	+2.20	5	3655
09:50:57	37.55	37.60	37.55	+2.25	2	3650
09:50:39	37.55	37.60	37.60	+2.30	1	3648
09:50:39	37.55	37.60	37.55	+2.25	4	3647
09:50:25	37.55	37.60	37.60	+2.30	2	3643
09:50:14	37.55	37.60	37.60	+2.30	1	3641
09:50:00	37.55	37.65	37.55	+2.25	6	3640
09:49:55	37.55	37.60	37.60	+2.30	1	3634
09:49:54	37.55	37.60	37.55	+2.25	2	3633
09:49:44	37.55	37.65	37.55	+2.25	1	3631
09:49:26	37.55	37.65	37.55	+2.25	5	3630
09:49:21	37.55	37.65	37.55	+2.25	1	3625
09:49:21	37.55	37.65	37.65	+2.35	2	3624
09:49:19	37.55	37.65	37.55	+2.25	1	3622
09:49:19	37.60	37.65	37.60	+2.30	1	3621
09:49:11	37.65	37.70	37.65	+2.35	1	3620
09:49:06	37.65	37.70	37.65	+2.35	2	3619
09:49:02	37.55	37.65	37.65	+2.35	1	3617
09:48:57	37.55	37.60	37.65	+2.35	3	3616
09:48:57	37.55	37.60	37.60	+2.30	3	3613
09:48:44	37.45	37.50	37.50	+2.20	1	3610
09:48:38	37.40	37.55	37.55	+2.25	12	3609
09:48:35	37.40	37.50	37.50	+2.20	1	3597
09:48:26	37.40	37.50	37.50	+2.20	10	3596
09:48:24	37.30	37.45	37.45	+2.15	3	3586
09:48:24	37.30	37.40	37.40	+2.10	5	3583
09:48:07	37.25	37.30	37.30	+2.00	1	3578
09:47:43	37.25	37.40	37.25	+1.95	1	3577
09:47:35	37.20	37.40	37.20	+1.90	1	3576
09:47:34	37.20	37.30	37.30	+2.00	1	3575
09:47:28	37.20	37.30	37.20	+1.90	1	3574
09:47:24	37.15	37.20	37.20	+1.90	4	3573
09:47:14	37.20	37.30	37.20	+1.90	1	3569
09:46:47	37.15	37.20	37.20	+1.90	1	3568
09:46:39	37.20	37.35	37.20	+1.90	1	3567
09:46:09	37.20	37.35	37.20	+1.90	3	3566
09:46:06	37.25	37.35	37.25	+1.95	2	3563
09:46:04	37.20	37.30	37.30	+2.00	5	3561
09:46:04	37.20	37.25	37.25	+1.95	2	3556
09:44:36	37.25	37.30	37.30	+2.00	1	3554
09:44:23	37.30	37.40	37.30	+2.00	2	3553
09:44:13	37.25	37.40	37.25	+1.95	5	3551
09:43:49	37.30	37.45	37.25	+1.95	1	3546
09:43:49	37.30	37.45	37.30	+2.00	4	3545
09:43:43	37.30	37.45	37.30	+2.00	1	3541
09:43:37	37.30	37.45	37.30	+2.00	3	3540
09:43:26	37.35	37.45	37.30	+2.00	1	3537
09:43:26	37.35	37.45	37.35	+2.05	1	3536
09:43:17	37.25	37.40	37.25	+1.95	1	3535
09:43:11	37.30	37.40	37.30	+2.00	1	3534
09:43:07	37.25	37.30	37.30	+2.00	1	3533
09:42:59	37.25	37.40	37.25	+1.95	1	3532
09:42:47	37.35	37.40	37.25	+1.95	4	3531
09:42:47	37.35	37.40	37.35	+2.05	1	3527
09:42:47	37.25	37.35	37.35	+2.05	2	3526
09:42:42	37.25	37.35	37.35	+2.05	1	3524
09:42:38	37.30	37.35	37.30	+2.00	1	3523
09:42:27	37.30	37.45	37.30	+2.00	5	3522
09:42:26	37.30	37.40	37.40	+2.10	1	3517
09:42:24	37.30	37.35	37.35	+2.05	1	3516
09:42:17	37.30	37.35	37.35	+2.05	1	3515
09:41:46	37.20	37.40	37.40	+2.10	1	3514
09:41:46	37.30	37.45	37.30	+2.00	2	3513
09:41:46	37.30	37.45	37.30	+2.00	8	3511
09:41:46	37.35	37.45	37.35	+2.05	5	3503
09:41:43	37.40	37.45	37.40	+2.10	2	3498
09:41:43	37.45	37.50	37.45	+2.15	1	3496
09:41:40	37.40	37.45	37.45	+2.15	1	3495
09:41:33	37.35	37.50	37.50	+2.20	3	3494
09:41:33	37.40	37.50	37.40	+2.10	1	3491
09:41:27	37.30	37.50	37.50	+2.20	1	3490
09:41:18	37.30	37.50	37.50	+2.20	1	3489
09:41:13	37.30	37.50	37.30	+2.00	2	3488
09:41:12	37.30	37.50	37.50	+2.20	1	3486
09:41:06	37.25	37.30	37.30	+2.00	2	3485
09:41:06	37.20	37.40	37.40	+2.10	2	3483
09:41:05	37.20	37.40	37.40	+2.10	1	3481
09:40:38	37.05	37.20	37.20	+1.90	4	3480
09:40:38	37.05	37.20	37.20	+1.90	4	3476
09:40:38	37.05	37.20	37.20	+1.90	8	3472
09:40:38	37.00	37.10	37.15	+1.85	6	3464
09:40:38	37.00	37.10	37.10	+1.80	2	3458
09:40:38	37.00	37.10	37.10	+1.80	2	3456
09:40:38	37.00	37.10	37.10	+1.80	15	3454
09:40:36	37.00	37.05	37.05	+1.75	2	3439
09:40:35	37.00	37.05	37.00	+1.70	1	3437
09:40:31	37.00	37.05	37.00	+1.70	1	3436
09:40:27	37.00	37.05	37.00	+1.70	1	3435
09:40:26	37.00	37.05	37.00	+1.70	1	3434
09:40:24	37.00	37.05	37.00	+1.70	1	3433
09:40:08	37.00	37.05	37.00	+1.70	1	3432
09:40:08	36.80	37.05	37.05	+1.75	1	3431
09:40:05	36.80	37.00	37.00	+1.70	4	3430
09:40:05	36.75	36.80	36.80	+1.50	1	3426
09:40:03	36.70	36.90	36.90	+1.60	2	3425
09:40:02	36.65	36.85	36.85	+1.55	1	3423
09:40:01	36.65	36.80	36.85	+1.55	4	3422
09:40:01	36.65	36.80	36.80	+1.50	1	3418
09:40:01	36.65	36.80	36.80	+1.50	1	3417
09:40:01	36.65	36.75	36.80	+1.50	3	3416
09:40:01	36.65	36.75	36.75	+1.45	5	3413
09:40:01	36.65	36.75	36.75	+1.45	9	3408
09:40:01	36.65	36.70	36.70	+1.40	4	3399
09:39:57	36.70	36.75	36.70	+1.40	1	3395
09:39:56	36.65	36.75	36.65	+1.35	2	3394
09:39:55	36.65	36.75	36.65	+1.35	1	3392
09:39:50	36.70	36.75	36.70	+1.40	1	3391
09:39:40	36.65	36.75	36.65	+1.35	3	3390
09:39:37	36.65	36.75	36.75	+1.45	1	3387
09:39:13	36.65	36.75	36.75	+1.45	2	3386
09:39:03	36.60	36.80	36.80	+1.50	2	3384
09:39:01	36.60	36.80	36.60	+1.30	5	3382
09:38:51	36.60	36.80	36.80	+1.50	1	3377
09:38:46	36.50	36.80	36.80	+1.50	1	3376
09:38:38	36.45	36.80	36.80	+1.50	1	3375
09:38:33	36.45	36.80	36.80	+1.50	3	3374
09:38:26	36.45	36.80	36.80	+1.50	1	3371
09:38:18	36.40	36.50	36.50	+1.20	7	3370
09:38:18	36.45	36.50	36.45	+1.15	1	3363
09:38:18	36.50	36.80	36.50	+1.20	8	3362
09:37:19	36.55	36.65	36.55	+1.25	1	3354
09:37:19	36.60	36.65	36.60	+1.30	5	3353
09:37:10	36.70	36.80	36.70	+1.40	4	3348
09:36:58	36.70	36.80	36.70	+1.40	3	3344
09:36:51	36.70	36.80	36.70	+1.40	2	3341
09:36:50	36.75	36.80	36.75	+1.45	1	3339
09:36:50	36.80	36.90	36.80	+1.50	24	3338
09:36:42	36.80	36.90	36.80	+1.50	1	3314
09:36:41	36.80	36.90	36.80	+1.50	1	3313
09:36:41	36.80	36.90	36.80	+1.50	1	3312
09:36:31	36.80	36.90	36.80	+1.50	1	3311
09:36:30	36.85	36.90	36.85	+1.55	1	3310
09:36:24	36.85	36.90	36.80	+1.50	1	3309
09:36:24	36.85	36.90	36.85	+1.55	2	3308
09:36:15	36.90	37.00	36.90	+1.60	1	3306
09:36:15	36.90	37.00	36.90	+1.60	5	3305
09:36:11	36.90	37.00	36.90	+1.60	1	3300
09:36:03	36.95	37.00	36.90	+1.60	3	3299
09:36:03	36.95	37.00	36.95	+1.65	2	3296
09:35:00	36.85	36.90	36.90	+1.60	1	3294
09:35:00	36.75	36.90	36.90	+1.60	1	3293
09:34:58	36.75	36.85	36.85	+1.55	1	3292
09:34:57	36.80	36.90	36.80	+1.50	1	3291
09:34:55	36.80	36.90	36.80	+1.50	1	3290
09:34:55	36.80	36.85	36.85	+1.55	2	3289
09:34:48	36.65	36.70	36.70	+1.40	6	3287
09:34:48	36.70	36.85	36.70	+1.40	4	3281
09:34:46	36.70	36.85	36.85	+1.55	1	3277
09:34:46	36.70	36.85	36.85	+1.55	1	3276
09:34:46	36.70	36.85	36.85	+1.55	2	3275
09:34:44	36.70	36.85	36.85	+1.55	2	3273
09:34:44	36.70	36.85	36.85	+1.55	2	3271
09:34:44	36.70	36.85	36.85	+1.55	4	3269
09:34:37	36.70	36.75	36.75	+1.45	4	3265
09:34:36	36.70	36.90	36.70	+1.40	3	3261
09:34:36	36.85	36.95	36.70	+1.40	6	3258
09:34:36	36.85	36.95	36.80	+1.50	7	3252
09:34:36	36.85	36.95	36.85	+1.55	2	3245
09:34:35	36.90	36.95	36.90	+1.60	1	3243
09:34:31	36.90	36.95	36.90	+1.60	2	3242
09:34:26	36.90	36.95	36.90	+1.60	1	3240
09:34:21	36.90	37.00	36.90	+1.60	1	3239
09:34:18	36.95	37.00	36.95	+1.65	1	3238
09:34:16	36.90	37.00	37.00	+1.70	2	3237
09:33:14	37.15	37.20	37.15	+1.85	1	3235
09:33:05	37.10	37.25	37.10	+1.80	1	3234
09:32:57	37.10	37.15	37.15	+1.85	4	3233
09:32:50	37.10	37.25	37.10	+1.80	1	3229
09:32:45	37.15	37.20	37.20	+1.90	1	3228
09:32:44	37.20	37.40	37.20	+1.90	1	3227
09:32:43	37.20	37.40	37.20	+1.90	6	3226
09:32:32	37.25	37.45	37.20	+1.90	1	3220
09:32:32	37.25	37.45	37.25	+1.95	2	3219
09:31:42	37.30	37.45	37.30	+2.00	2	3217
09:31:36	37.40	37.45	37.40	+2.10	4	3215
09:31:15	37.25	37.60	37.60	+2.30	2	3211
09:31:10	37.40	37.60	37.25	+1.95	1	3209
09:31:10	37.40	37.60	37.30	+2.00	1	3208
09:31:10	37.40	37.60	37.40	+2.10	1	3207
09:30:28	37.70	37.90	37.70	+2.40	1	3206
09:30:22	37.80	37.90	37.80	+2.50	2	3205
09:30:15	37.85	38.00	37.85	+2.55	3	3203
09:30:15	37.90	38.00	37.90	+2.60	4	3200
09:30:06	37.95	38.05	37.95	+2.65	2	3196
09:30:03	38.00	38.05	38.00	+2.70	2	3194
09:30:02	37.95	38.00	38.00	+2.70	1	3192
09:29:59	38.00	38.10	38.00	+2.70	1	3191
09:29:56	38.00	38.10	38.00	+2.70	1	3190
09:29:51	37.95	38.00	38.00	+2.70	3	3189
09:29:34	38.00	38.10	38.00	+2.70	2	3186
09:29:34	38.00	38.10	38.10	+2.80	2	3184
09:29:33	38.00	38.10	38.10	+2.80	1	3182
09:29:32	38.00	38.10	38.00	+2.70	1	3181
09:29:31	38.00	38.05	38.05	+2.75	2	3180
09:29:31	38.05	38.10	38.05	+2.75	1	3178
09:29:29	38.05	38.10	38.05	+2.75	1	3177
09:29:28	38.05	38.10	38.05	+2.75	1	3176
09:29:27	37.95	38.05	38.05	+2.75	7	3175
09:29:18	37.95	38.00	38.00	+2.70	1	3168
09:29:11	37.90	38.10	37.90	+2.60	1	3167
09:29:11	37.90	38.10	38.10	+2.80	2	3166
09:29:10	38.00	38.10	38.00	+2.70	1	3164
09:29:09	38.00	38.05	38.05	+2.75	1	3163
09:29:08	37.95	38.00	38.00	+2.70	14	3162
09:29:08	37.95	38.00	38.00	+2.70	4	3148
09:29:06	37.90	38.00	37.90	+2.60	2	3144
09:28:56	37.90	38.00	37.90	+2.60	1	3142
09:28:46	37.90	38.00	38.00	+2.70	2	3141
09:28:46	37.90	38.00	38.00	+2.70	2	3139
09:28:45	37.95	38.00	37.95	+2.65	1	3137
09:27:55	37.90	38.00	38.00	+2.70	2	3136
09:27:53	37.80	37.90	37.90	+2.60	7	3134
09:27:50	37.65	37.80	37.80	+2.50	9	3127
09:27:48	37.65	37.80	37.80	+2.50	2	3118
09:27:44	37.60	37.65	37.65	+2.35	1	3116
09:27:43	37.60	37.65	37.65	+2.35	2	3115
09:27:31	37.50	37.60	37.60	+2.30	3	3113
09:27:31	37.50	37.60	37.60	+2.30	2	3110
09:27:27	37.45	37.50	37.50	+2.20	3	3108
09:27:24	37.40	37.60	37.60	+2.30	2	3105
09:27:23	37.40	37.50	37.50	+2.20	3	3103
09:27:23	37.40	37.45	37.45	+2.15	8	3100
09:27:21	37.40	37.45	37.40	+2.10	2	3092
09:27:17	37.40	37.45	37.45	+2.15	2	3090
09:27:09	37.35	37.45	37.35	+2.05	1	3088
09:26:24	37.05	37.10	37.10	+1.80	14	3087
09:26:24	37.15	37.25	37.10	+1.80	26	3073
09:26:24	37.15	37.25	37.15	+1.85	4	3047
09:26:23	37.10	37.20	37.20	+1.90	1	3043
09:26:20	37.10	37.25	37.10	+1.80	1	3042
09:26:20	37.20	37.25	37.20	+1.90	1	3041
09:26:16	37.15	37.25	37.15	+1.85	10	3040
09:26:14	37.15	37.20	37.20	+1.90	1	3030
09:26:11	37.15	37.20	37.20	+1.90	1	3029
09:25:54	37.20	37.30	37.20	+1.90	1	3028
09:25:53	37.20	37.30	37.20	+1.90	2	3027
09:25:40	37.20	37.25	37.20	+1.90	2	3025
09:25:39	37.25	37.30	37.25	+1.95	1	3023
09:25:38	37.25	37.30	37.25	+1.95	3	3022
09:25:38	37.25	37.30	37.25	+1.95	1	3019
09:24:50	37.25	37.40	37.40	+2.10	2	3018
09:24:48	37.25	37.30	37.30	+2.00	2	3016
09:24:47	37.25	37.45	37.25	+1.95	1	3014
09:24:40	37.25	37.30	37.30	+2.00	1	3013
09:24:40	37.20	37.30	37.30	+2.00	4	3012
09:24:40	37.20	37.30	37.20	+1.90	1	3008
09:24:39	37.20	37.25	37.25	+1.95	1	3007
09:24:27	37.60	37.65	37.20	+1.90	2	3006
09:23:36	37.60	37.65	37.60	+2.30	1	3004
09:23:31	37.60	37.65	37.60	+2.30	1	3003
09:23:25	37.60	37.70	37.60	+2.30	2	3002
09:23:24	37.60	37.70	37.60	+2.30	6	3000
09:23:20	37.60	37.75	37.60	+2.30	1	2994
09:23:16	37.60	37.80	37.60	+2.30	1	2993
09:23:03	37.60	37.85	37.60	+2.30	7	2992
09:23:03	37.75	37.90	37.60	+2.30	4	2985
09:23:03	37.75	37.90	37.65	+2.35	3	2981
09:23:03	37.75	37.90	37.70	+2.40	4	2978
09:23:03	37.75	37.90	37.75	+2.45	4	2974
09:22:58	37.75	37.90	37.90	+2.60	1	2970
09:22:57	37.80	37.90	37.80	+2.50	2	2969
09:22:51	37.80	37.95	37.80	+2.50	2	2967
09:22:47	37.80	37.95	37.80	+2.50	2	2965
09:21:54	37.80	37.95	37.95	+2.65	1	2963
09:21:54	37.80	37.95	37.95	+2.65	1	2962
09:21:53	37.80	37.95	37.95	+2.65	1	2961
09:21:48	37.80	37.90	37.90	+2.60	8	2960
09:21:48	37.80	37.90	37.80	+2.50	1	2952
09:21:47	37.80	37.85	37.85	+2.55	2	2951
09:21:47	37.75	37.80	37.80	+2.50	3	2949
09:21:44	37.70	37.75	37.75	+2.45	4	2946
09:21:40	37.70	37.75	37.75	+2.45	2	2942
09:21:06	37.60	37.80	37.80	+2.50	1	2940
09:21:05	37.75	37.80	37.75	+2.45	1	2939
09:21:05	37.80	37.85	37.80	+2.50	12	2938
09:21:05	37.80	37.85	37.80	+2.50	6	2926
09:21:05	37.80	37.85	37.80	+2.50	2	2920
09:21:05	37.80	37.85	37.85	+2.55	1	2918
09:20:16	37.95	38.10	37.95	+2.65	4	2917
09:20:15	38.10	38.15	38.10	+2.80	1	2913
09:20:14	38.00	38.15	38.00	+2.70	1	2912
09:20:08	38.10	38.15	38.10	+2.80	1	2911
09:20:04	38.05	38.15	38.05	+2.75	1	2910
09:20:03	37.90	38.00	38.00	+2.70	1	2909
09:20:03	38.00	38.15	37.95	+2.65	2	2908
09:20:03	38.00	38.15	38.00	+2.70	3	2906
09:20:02	38.10	38.15	38.10	+2.80	2	2903
09:20:02	38.00	38.10	38.10	+2.80	1	2901
09:19:59	38.00	38.05	38.05	+2.75	1	2900
09:19:54	38.00	38.05	38.00	+2.70	1	2899
09:19:54	38.05	38.20	38.05	+2.75	1	2898
09:19:54	38.05	38.20	38.05	+2.75	1	2897
09:19:50	38.10	38.20	38.10	+2.80	9	2896
09:19:49	38.10	38.20	38.20	+2.90	2	2887
09:19:37	38.05	38.20	38.20	+2.90	2	2885
09:19:37	38.05	38.20	38.20	+2.90	1	2883
09:19:32	38.00	38.10	38.10	+2.80	4	2882
09:19:32	38.00	38.05	38.05	+2.75	2	2878
09:19:32	37.90	38.00	38.00	+2.70	40	2876
09:19:28	37.80	38.00	38.00	+2.70	3	2836
09:19:28	37.80	38.00	38.00	+2.70	10	2833
09:19:27	37.70	38.00	38.00	+2.70	10	2823
09:19:27	37.95	38.00	37.95	+2.65	1	2813
09:19:27	37.65	37.90	37.95	+2.65	6	2812
09:19:27	37.65	37.90	37.90	+2.60	3	2806
09:19:26	37.60	37.85	37.90	+2.60	3	2803
09:19:26	37.60	37.85	37.85	+2.55	7	2800
09:19:25	37.60	37.85	37.60	+2.30	1	2793
09:19:18	37.60	37.70	37.85	+2.55	3	2792
09:19:18	37.60	37.70	37.80	+2.50	2	2789
09:19:18	37.60	37.70	37.75	+2.45	2	2787
09:19:18	37.60	37.70	37.70	+2.40	3	2785
09:19:13	37.55	37.70	37.70	+2.40	1	2782
09:19:13	37.60	37.70	37.60	+2.30	1	2781
09:19:11	37.60	37.70	37.60	+2.30	7	2780
09:19:11	37.60	37.70	37.60	+2.30	2	2773
09:19:10	37.60	37.70	37.60	+2.30	5	2771
09:19:03	37.60	37.70	37.60	+2.30	2	2766
09:19:02	37.60	37.70	37.60	+2.30	1	2764
09:18:57	37.65	37.70	37.60	+2.30	1	2763
09:18:57	37.65	37.70	37.65	+2.35	4	2762
09:18:56	37.65	37.70	37.65	+2.35	1	2758
09:18:54	37.65	37.70	37.70	+2.40	1	2757
09:18:51	37.65	37.70	37.70	+2.40	1	2756
09:18:51	37.65	37.70	37.70	+2.40	1	2755
09:18:43	37.65	37.70	37.65	+2.35	3	2754
09:18:42	37.70	37.75	37.70	+2.40	1	2751
09:18:42	37.65	37.75	37.65	+2.35	1	2750
09:18:41	37.65	37.75	37.75	+2.45	1	2749
09:18:38	37.65	37.75	37.65	+2.35	3	2748
09:18:35	37.70	37.75	37.70	+2.40	1	2745
09:18:32	37.65	37.75	37.75	+2.45	1	2744
09:18:27	37.65	37.70	37.70	+2.40	2	2743
09:18:24	37.65	37.75	37.75	+2.45	1	2741
09:18:13	37.75	37.80	37.75	+2.45	12	2740
09:18:13	37.75	37.80	37.75	+2.45	1	2728
09:18:13	37.65	37.75	37.75	+2.45	2	2727
09:17:54	37.65	37.80	37.80	+2.50	1	2725
09:16:44	37.70	37.80	37.80	+2.50	17	2724
09:16:44	37.65	37.70	37.70	+2.40	1	2707
09:16:44	37.65	37.70	37.70	+2.40	2	2706
09:16:43	37.65	37.80	37.65	+2.35	1	2704
09:16:43	37.65	37.75	37.75	+2.45	3	2703
09:16:43	37.65	37.70	37.70	+2.40	1	2700
09:16:42	37.60	37.70	37.70	+2.40	2	2699
09:16:40	37.60	37.65	37.70	+2.40	9	2697
09:16:40	37.60	37.65	37.65	+2.35	1	2688
09:16:22	37.60	37.65	37.70	+2.40	1	2687
09:16:22	37.60	37.65	37.65	+2.35	1	2686
09:16:20	37.65	37.70	37.65	+2.35	1	2685
09:16:20	37.65	37.70	37.65	+2.35	10	2684
09:16:12	37.70	37.75	37.70	+2.40	1	2674
09:16:12	37.65	37.70	37.70	+2.40	1	2673
09:16:04	37.65	37.70	37.70	+2.40	2	2672
09:16:00	37.65	37.70	37.65	+2.35	6	2670
09:15:52	37.65	37.75	37.75	+2.45	1	2664
09:15:49	37.65	37.75	37.65	+2.35	1	2663
09:15:48	37.70	37.75	37.70	+2.40	1	2662
09:15:48	37.70	37.75	37.70	+2.40	1	2661
09:15:32	37.65	37.80	37.80	+2.50	1	2660
09:15:29	37.65	37.80	37.65	+2.35	1	2659
09:15:25	37.75	37.80	37.75	+2.45	1	2658
09:15:25	37.70	37.80	37.70	+2.40	1	2657
09:15:24	37.65	37.75	37.75	+2.45	1	2656
09:15:24	37.70	37.75	37.70	+2.40	1	2655
09:14:31	37.40	37.45	37.45	+2.15	1	2654
09:14:29	37.40	37.45	37.40	+2.10	3	2653
09:14:25	37.45	37.50	37.45	+2.15	3	2650
09:14:24	37.45	37.50	37.45	+2.15	2	2647
09:14:23	37.45	37.50	37.50	+2.20	2	2645
09:14:21	37.45	37.60	37.45	+2.15	1	2643
09:14:16	37.45	37.60	37.45	+2.15	1	2642
09:14:14	37.50	37.60	37.50	+2.20	5	2641
09:14:14	37.50	37.60	37.50	+2.20	4	2636
09:14:07	37.55	37.65	37.55	+2.25	1	2632
09:14:07	37.55	37.65	37.55	+2.25	2	2631
09:14:06	37.55	37.65	37.55	+2.25	1	2629
09:14:06	37.60	37.65	37.60	+2.30	2	2628
09:14:06	37.60	37.65	37.60	+2.30	1	2626
09:14:06	37.60	37.65	37.60	+2.30	2	2625
09:14:06	37.65	37.70	37.65	+2.35	8	2623
09:13:56	37.65	37.70	37.65	+2.35	2	2615
09:13:56	37.65	37.70	37.65	+2.35	2	2613
09:13:52	37.65	37.70	37.65	+2.35	1	2611
09:13:44	37.65	37.70	37.65	+2.35	1	2610
09:13:42	37.65	37.70	37.70	+2.40	2	2609
09:13:41	37.65	37.70	37.65	+2.35	1	2607
09:13:37	37.70	37.80	37.70	+2.40	1	2606
09:13:37	37.70	37.80	37.80	+2.50	1	2605
09:13:36	37.70	37.80	37.70	+2.40	1	2604
09:13:35	37.70	37.80	37.80	+2.50	1	2603
09:13:31	37.70	37.80	37.80	+2.50	1	2602
09:13:20	37.80	37.95	37.80	+2.50	1	2601
09:13:14	37.80	37.95	37.80	+2.50	1	2600
09:13:13	37.85	37.95	37.85	+2.55	1	2599
09:13:13	37.85	37.95	37.85	+2.55	9	2598
09:12:20	37.90	38.05	37.90	+2.60	2	2589
09:12:20	37.90	38.00	38.00	+2.70	2	2587
09:12:14	38.05	38.10	38.05	+2.75	1	2585
09:12:13	38.05	38.10	38.05	+2.75	2	2584
09:12:13	38.05	38.10	38.05	+2.75	2	2582
09:12:12	38.00	38.10	37.90	+2.60	3	2580
09:12:12	38.00	38.10	37.95	+2.65	2	2577
09:12:12	38.00	38.10	38.00	+2.70	15	2575
09:12:10	38.05	38.10	38.05	+2.75	1	2560
09:12:10	38.00	38.10	38.00	+2.70	1	2559
09:12:09	38.00	38.05	38.05	+2.75	1	2558
09:12:09	38.00	38.05	38.05	+2.75	5	2557
09:12:08	38.00	38.05	38.00	+2.70	1	2552
09:12:08	38.00	38.05	38.00	+2.70	2	2551
09:12:02	38.00	38.05	38.05	+2.75	1	2549
09:12:00	38.05	38.10	38.05	+2.75	1	2548
09:11:59	38.05	38.10	38.05	+2.75	1	2547
09:11:59	38.05	38.10	38.05	+2.75	1	2546
09:11:58	38.05	38.10	38.05	+2.75	1	2545
09:11:51	38.05	38.10	38.05	+2.75	1	2544
09:11:41	38.10	38.15	38.10	+2.80	4	2543
09:11:41	38.10	38.15	38.10	+2.80	2	2539
09:11:36	38.15	38.20	38.15	+2.85	2	2537
09:11:35	38.15	38.20	38.15	+2.85	3	2535
09:11:34	38.15	38.30	38.30	+3.00	1	2532
09:11:33	38.10	38.15	38.15	+2.85	3	2531
09:11:30	38.10	38.30	38.30	+3.00	1	2528
09:11:28	38.20	38.35	38.20	+2.90	1	2527
09:11:25	38.10	38.35	38.10	+2.80	2	2526
09:11:24	38.00	38.30	38.30	+3.00	2	2524
09:11:23	38.10	38.35	38.10	+2.80	7	2522
09:11:22	38.10	38.35	38.10	+2.80	1	2515
09:11:22	38.25	38.35	38.25	+2.95	5	2514
09:11:16	38.10	38.35	38.35	+3.05	3	2509
09:11:16	38.20	38.35	38.20	+2.90	1	2506
09:11:16	38.20	38.35	38.20	+2.90	27	2505
09:11:10	38.20	38.40	38.20	+2.90	1	2478
09:11:09	38.30	38.40	38.30	+3.00	5	2477
09:11:08	38.30	38.40	38.40	+3.10	1	2472
09:11:03	38.35	38.40	38.35	+3.05	1	2471
09:11:03	38.35	38.40	38.40	+3.10	1	2470
09:11:01	38.40	38.45	38.40	+3.10	1	2469
09:11:01	38.40	38.45	38.40	+3.10	4	2468
09:10:58	38.40	38.45	38.45	+3.15	4	2464
09:10:58	38.40	38.45	38.45	+3.15	4	2460
09:10:57	38.35	38.40	38.40	+3.10	2	2456
09:10:57	38.35	38.40	38.35	+3.05	1	2454
09:10:53	38.30	38.40	38.30	+3.00	1	2453
09:10:51	38.30	38.35	38.35	+3.05	9	2452
09:10:51	38.30	38.35	38.30	+3.00	1	2443
09:10:48	38.25	38.30	38.30	+3.00	7	2442
09:10:48	38.20	38.25	38.25	+2.95	1	2435
09:10:42	38.10	38.20	38.20	+2.90	2	2434
09:10:41	38.20	38.30	38.20	+2.90	3	2432
09:10:41	38.20	38.25	38.30	+3.00	4	2429
09:10:41	38.20	38.25	38.25	+2.95	2	2425
09:10:37	38.10	38.25	38.10	+2.80	2	2423
09:10:31	38.10	38.20	38.20	+2.90	1	2421
09:10:29	38.10	38.25	38.10	+2.80	2	2420
09:10:27	38.10	38.20	38.20	+2.90	1	2418
09:10:27	38.10	38.20	38.20	+2.90	1	2417
09:10:23	38.20	38.25	38.20	+2.90	6	2416
09:09:32	38.15	38.25	38.10	+2.80	2	2410
09:09:32	38.15	38.25	38.15	+2.85	7	2408
09:09:29	38.20	38.30	38.20	+2.90	2	2401
09:09:27	38.15	38.30	38.30	+3.00	1	2399
09:09:27	38.25	38.30	38.25	+2.95	1	2398
09:09:26	38.25	38.30	38.25	+2.95	1	2397
09:09:25	38.20	38.30	38.20	+2.90	12	2396
09:09:25	38.25	38.30	38.25	+2.95	4	2384
09:09:22	38.30	38.40	38.30	+3.00	1	2380
09:09:19	38.30	38.45	38.30	+3.00	1	2379
09:09:15	38.25	38.45	38.25	+2.95	1	2378
09:09:12	38.30	38.50	38.50	+3.20	5	2377
09:09:09	38.20	38.50	38.50	+3.20	1	2372
09:09:09	38.20	38.50	38.50	+3.20	2	2371
09:09:09	38.20	38.35	38.50	+3.20	14	2369
09:09:09	38.20	38.35	38.45	+3.15	8	2355
09:09:09	38.20	38.35	38.35	+3.05	3	2347
09:09:05	38.25	38.45	38.25	+2.95	10	2344
09:09:00	38.25	38.50	38.25	+2.95	1	2334
09:08:59	38.25	38.30	38.30	+3.00	1	2333
09:08:59	38.25	38.30	38.30	+3.00	1	2332
09:08:59	38.35	38.50	38.30	+3.00	2	2331
09:08:59	38.35	38.50	38.35	+3.05	6	2329
09:08:57	38.35	38.50	38.50	+3.20	3	2323
09:08:57	38.35	38.50	38.35	+3.05	1	2320
09:08:56	38.35	38.50	38.50	+3.20	1	2319
09:08:55	38.35	38.50	38.35	+3.05	1	2318
09:08:54	38.35	38.50	38.50	+3.20	15	2317
09:08:54	38.35	38.50	38.35	+3.05	1	2302
09:08:51	38.35	38.50	38.35	+3.05	2	2301
09:08:51	38.35	38.50	38.50	+3.20	2	2299
09:08:51	38.35	38.50	38.50	+3.20	2	2297
09:08:51	38.35	38.50	38.50	+3.20	1	2295
09:08:51	38.35	38.50	38.50	+3.20	1	2294
09:08:51	38.35	38.50	38.50	+3.20	3	2293
09:08:51	38.35	38.40	38.50	+3.20	2	2290
09:08:51	38.35	38.40	38.40	+3.10	1	2288
09:08:49	38.35	38.40	38.40	+3.10	2	2287
09:08:49	38.35	38.40	38.40	+3.10	1	2285
09:08:49	38.25	38.35	38.35	+3.05	1	2284
09:08:48	38.25	38.30	38.30	+3.00	7	2283
09:08:48	38.25	38.30	38.30	+3.00	7	2276
09:08:48	38.15	38.25	38.25	+2.95	3	2269
09:08:48	38.15	38.20	38.20	+2.90	9	2266
09:08:48	38.15	38.20	38.20	+2.90	5	2257
09:08:48	38.15	38.20	38.15	+2.85	2	2252
09:08:47	38.15	38.20	38.20	+2.90	10	2250
09:08:47	38.15	38.20	38.20	+2.90	4	2240
09:08:47	38.15	38.20	38.20	+2.90	10	2236
09:08:46	38.15	38.20	38.15	+2.85	1	2226
09:08:42	38.10	38.20	38.20	+2.90	2	2225
09:08:42	38.05	38.20	38.20	+2.90	10	2223
09:08:41	38.05	38.20	38.20	+2.90	1	2213
09:08:41	38.10	38.20	38.10	+2.80	3	2212
09:08:41	38.10	38.15	38.15	+2.85	1	2209
09:08:40	38.05	38.15	38.15	+2.85	1	2208
09:08:39	38.05	38.20	38.20	+2.90	2	2207
09:08:38	38.05	38.20	38.20	+2.90	2	2205
09:08:38	38.05	38.15	38.15	+2.85	9	2203
09:08:36	38.00	38.10	38.15	+2.85	3	2194
09:08:36	38.00	38.10	38.10	+2.80	1	2191
09:08:34	38.00	38.05	38.15	+2.85	3	2190
09:08:34	38.00	38.05	38.10	+2.80	1	2187
09:08:34	38.00	38.05	38.05	+2.75	1	2186
09:08:32	38.10	38.15	38.10	+2.80	1	2185
09:08:28	37.95	38.10	38.10	+2.80	5	2184
09:08:27	37.95	38.10	37.95	+2.65	4	2179
09:08:27	37.95	38.15	38.15	+2.85	1	2175
09:08:26	37.95	38.10	38.10	+2.80	5	2174
09:08:26	37.95	38.10	38.10	+2.80	1	2169
09:08:26	37.95	38.15	37.95	+2.65	9	2168
09:07:32	37.55	37.70	37.80	+2.50	2	2159
09:07:32	37.55	37.70	37.75	+2.45	4	2157
09:07:32	37.55	37.70	37.70	+2.40	4	2153
09:07:27	37.55	37.70	37.55	+2.25	1	2149
09:07:26	37.55	37.70	37.55	+2.25	1	2148
09:07:25	37.55	37.70	37.70	+2.40	2	2147
09:07:21	37.50	37.70	37.50	+2.20	1	2145
09:07:20	37.50	37.70	37.50	+2.20	1	2144
09:07:20	37.50	37.55	37.70	+2.40	2	2143
09:07:20	37.50	37.55	37.60	+2.30	2	2141
09:07:20	37.50	37.55	37.55	+2.25	4	2139
09:07:19	37.50	37.55	37.50	+2.20	1	2135
09:07:17	37.50	37.55	37.50	+2.20	1	2134
09:07:16	37.50	37.55	37.50	+2.20	1	2133
09:07:16	37.40	37.50	37.50	+2.20	1	2132
09:07:16	37.40	37.50	37.40	+2.10	1	2131
09:07:15	37.45	37.55	37.45	+2.15	1	2130
09:07:14	37.40	37.50	37.50	+2.20	1	2129
09:07:13	37.40	37.50	37.50	+2.20	1	2128
09:07:12	37.40	37.50	37.50	+2.20	2	2127
09:07:08	37.45	37.55	37.45	+2.15	1	2125
09:07:05	37.45	37.55	37.45	+2.15	1	2124
09:07:05	37.40	37.50	37.50	+2.20	1	2123
09:07:05	37.40	37.50	37.50	+2.20	5	2122
09:07:04	37.40	37.50	37.50	+2.20	2	2117
09:07:04	37.40	37.50	37.50	+2.20	10	2115
09:07:04	37.40	37.50	37.40	+2.10	1	2105
09:07:04	37.35	37.40	37.40	+2.10	1	2104
09:07:03	37.30	37.40	37.40	+2.10	2	2103
09:07:02	37.25	37.30	37.30	+2.00	1	2101
09:07:01	37.25	37.30	37.40	+2.10	1	2100
09:07:01	37.25	37.30	37.30	+2.00	1	2099
09:07:00	37.20	37.25	37.25	+1.95	2	2098
09:06:51	37.20	37.30	37.30	+2.00	5	2096
09:06:50	37.25	37.30	37.25	+1.95	1	2091
09:06:50	37.30	37.50	37.30	+2.00	3	2090
09:06:50	37.30	37.50	37.30	+2.00	4	2087
09:06:50	37.30	37.50	37.30	+2.00	8	2083
09:06:49	37.35	37.50	37.35	+2.05	5	2075
09:06:49	37.40	37.50	37.40	+2.10	3	2070
09:06:48	37.40	37.50	37.50	+2.20	2	2067
09:06:45	37.35	37.50	37.50	+2.20	1	2065
09:06:43	37.35	37.50	37.50	+2.20	1	2064
09:06:43	37.45	37.50	37.45	+2.15	1	2063
09:06:42	37.45	37.50	37.45	+2.15	1	2062
09:06:42	37.35	37.50	37.35	+2.05	4	2061
09:06:42	37.30	37.50	37.50	+2.20	1	2057
09:06:41	37.30	37.50	37.50	+2.20	3	2056
09:06:41	37.30	37.45	37.50	+2.20	7	2053
09:06:41	37.30	37.45	37.45	+2.15	3	2046
09:06:39	37.30	37.50	37.50	+2.20	1	2043
09:06:34	37.30	37.50	37.50	+2.20	1	2042
09:06:32	37.30	37.50	37.30	+2.00	3	2041
09:06:31	37.30	37.50	37.50	+2.20	20	2038
09:06:30	37.30	37.50	37.50	+2.20	2	2018
09:06:29	37.45	37.50	37.45	+2.15	5	2016
09:06:28	37.30	37.50	37.30	+2.00	2	2011
09:05:47	37.45	37.50	37.45	+2.15	1	2009
09:05:47	37.40	37.50	37.50	+2.20	2	2008
09:05:47	37.40	37.50	37.40	+2.10	1	2006
09:05:45	37.40	37.50	37.40	+2.10	1	2005
09:05:44	37.35	37.40	37.40	+2.10	1	2004
09:05:43	37.35	37.40	37.35	+2.05	2	2003
09:05:42	37.35	37.40	37.40	+2.10	1	2001
09:05:41	37.35	37.50	37.35	+2.05	1	2000
09:05:41	37.35	37.50	37.50	+2.20	1	1999
09:05:41	37.30	37.40	37.50	+2.20	5	1998
09:05:41	37.30	37.40	37.45	+2.15	3	1993
09:05:41	37.30	37.40	37.40	+2.10	1	1990
09:05:39	37.45	37.50	37.45	+2.15	2	1989
09:05:39	37.45	37.50	37.45	+2.15	5	1987
09:05:39	37.30	37.45	37.45	+2.15	3	1982
09:05:39	37.35	37.45	37.35	+2.05	1	1979
09:05:37	37.45	37.50	37.45	+2.15	1	1978
09:05:37	37.30	37.45	37.45	+2.15	2	1977
09:05:35	37.10	37.45	37.45	+2.15	1	1975
09:05:35	37.15	37.50	37.10	+1.80	3	1974
09:05:35	37.15	37.50	37.15	+1.85	5	1971
09:05:35	37.10	37.30	37.30	+2.00	2	1966
09:05:34	37.25	37.30	37.25	+1.95	1	1964
09:05:33	37.25	37.30	37.25	+1.95	1	1963
09:05:33	37.10	37.30	37.10	+1.80	1	1962
09:05:31	37.25	37.30	37.25	+1.95	1	1961
09:05:31	37.10	37.25	37.25	+1.95	1	1960
09:05:30	37.10	37.25	37.25	+1.95	1	1959
09:05:29	37.05	37.25	37.25	+1.95	1	1958
09:05:29	37.05	37.20	37.25	+1.95	1	1957
09:05:29	37.05	37.20	37.20	+1.90	3	1956
09:05:25	37.00	37.05	37.05	+1.75	1	1953
09:05:25	37.00	37.05	37.05	+1.75	8	1952
09:05:25	37.00	37.05	37.05	+1.75	2	1944
09:05:25	36.95	37.00	37.00	+1.70	68	1942
09:05:25	36.95	37.00	37.00	+1.70	8	1874
09:05:25	36.95	37.00	36.95	+1.65	1	1866
09:05:22	36.95	37.00	36.95	+1.65	1	1865
09:05:21	36.85	36.95	36.95	+1.65	4	1864
09:05:21	36.85	36.95	36.95	+1.65	5	1860
09:05:18	36.80	36.90	36.90	+1.60	7	1855
09:05:18	36.80	36.85	36.85	+1.55	2	1848
09:05:17	36.70	36.85	36.85	+1.55	14	1846
09:05:16	36.70	36.80	36.80	+1.50	1	1832
09:05:16	36.70	36.80	36.80	+1.50	4	1831
09:04:30	36.55	36.65	36.55	+1.25	1	1827
09:04:19	36.50	36.70	36.70	+1.40	1	1826
09:04:18	36.50	36.70	36.70	+1.40	2	1825
09:04:10	36.50	36.70	36.70	+1.40	1	1823
09:04:08	36.50	36.70	36.70	+1.40	1	1822
09:04:08	36.50	36.70	36.70	+1.40	1	1821
09:04:06	36.55	36.70	36.55	+1.25	1	1820
09:04:02	36.50	36.70	36.70	+1.40	5	1819
09:03:58	36.65	36.85	36.50	+1.20	4	1814
09:03:58	36.65	36.85	36.55	+1.25	8	1810
09:03:58	36.65	36.85	36.60	+1.30	6	1802
09:03:58	36.65	36.85	36.65	+1.35	2	1796
09:03:57	36.60	36.70	36.70	+1.40	1	1794
09:03:56	36.60	36.70	36.80	+1.50	10	1793
09:03:56	36.60	36.70	36.75	+1.45	14	1783
09:03:56	36.60	36.70	36.70	+1.40	6	1769
09:03:54	36.60	36.70	36.70	+1.40	1	1763
09:03:53	36.60	36.70	36.70	+1.40	1	1762
09:03:51	36.60	36.70	36.70	+1.40	1	1761
09:03:50	36.60	36.70	36.70	+1.40	1	1760
09:03:47	36.60	36.70	36.70	+1.40	1	1759
09:03:44	36.60	36.75	36.60	+1.30	1	1758
09:03:42	36.70	36.75	36.70	+1.40	3	1757
09:03:42	36.70	36.75	36.75	+1.45	2	1754
09:03:39	36.70	36.75	36.70	+1.40	1	1752
09:03:36	36.70	36.75	36.75	+1.45	3	1751
09:03:33	36.70	36.75	36.70	+1.40	1	1748
09:03:33	36.70	36.75	36.70	+1.40	1	1747
09:03:33	36.70	36.75	36.75	+1.45	1	1746
09:03:31	36.70	36.75	36.70	+1.40	3	1745
09:03:31	36.70	36.75	36.70	+1.40	1	1742
09:03:30	36.70	36.80	36.80	+1.50	1	1741
09:03:29	36.70	36.75	36.70	+1.40	1	1740
09:03:29	36.60	36.70	36.70	+1.40	1	1739
09:03:24	36.55	36.70	36.70	+1.40	1	1738
09:03:23	36.50	36.80	36.80	+1.50	27	1737
09:03:23	36.75	36.80	36.75	+1.45	3	1710
09:03:23	36.75	36.80	36.75	+1.45	8	1707
09:03:23	36.75	36.80	36.75	+1.45	1	1699
09:03:23	36.50	36.70	36.75	+1.45	2	1698
09:03:23	36.50	36.70	36.70	+1.40	6	1696
09:03:23	36.50	36.60	36.60	+1.30	1	1690
09:03:20	36.50	36.70	36.70	+1.40	1	1689
09:03:20	36.50	36.70	36.70	+1.40	2	1688
09:03:17	36.50	36.70	36.70	+1.40	1	1686
09:03:16	36.70	36.80	36.50	+1.20	1	1685
09:03:16	36.70	36.80	36.70	+1.40	5	1684
09:03:14	36.70	36.80	36.80	+1.50	1	1679
09:03:12	36.70	36.75	36.70	+1.40	1	1678
09:03:11	36.70	36.80	36.70	+1.40	1	1677
09:03:11	36.70	36.80	36.70	+1.40	3	1676
09:03:09	36.60	36.80	36.60	+1.30	1	1673
09:03:07	36.60	36.80	36.80	+1.50	2	1672
09:03:06	36.60	36.75	36.75	+1.45	1	1670
09:03:06	36.55	36.75	36.80	+1.50	1	1669
09:03:06	36.55	36.75	36.75	+1.45	1	1668
09:03:05	36.55	36.75	36.75	+1.45	2	1667
09:03:05	36.55	36.70	36.70	+1.40	1	1665
09:03:05	36.50	36.60	36.75	+1.45	4	1664
09:03:05	36.50	36.60	36.70	+1.40	10	1660
09:03:05	36.50	36.60	36.65	+1.35	2	1650
09:03:05	36.50	36.60	36.60	+1.30	4	1648
09:03:04	36.50	36.60	36.60	+1.30	8	1644
09:03:04	36.50	36.60	36.50	+1.20	1	1636
09:03:03	36.50	36.60	36.50	+1.20	1	1635
09:03:03	36.40	36.55	36.55	+1.25	1	1634
09:03:03	36.35	36.55	36.55	+1.25	2	1633
09:03:03	36.35	36.55	36.55	+1.25	2	1631
09:03:03	36.35	36.50	36.50	+1.20	2	1629
09:03:03	36.35	36.50	36.50	+1.20	36	1627
09:02:59	36.35	36.50	36.50	+1.20	1	1591
09:02:57	36.35	36.45	36.45	+1.15	1	1590
09:02:57	36.35	36.45	36.45	+1.15	8	1589
09:02:57	36.35	36.45	36.45	+1.15	4	1581
09:02:55	36.30	36.45	36.30	+1.00	1	1577
09:02:54	36.30	36.45	36.45	+1.15	3	1576
09:02:51	36.30	36.45	36.30	+1.00	1	1573
09:02:50	36.25	36.40	36.40	+1.10	1	1572
09:02:48	36.25	36.40	36.40	+1.10	1	1571
09:02:47	36.20	36.30	36.30	+1.00	1	1570
09:02:46	36.15	36.30	36.30	+1.00	1	1569
09:02:45	36.10	36.40	36.40	+1.10	6	1568
09:02:43	36.30	36.40	36.30	+1.00	1	1562
09:02:43	36.30	36.40	36.30	+1.00	1	1561
09:02:43	36.30	36.35	36.35	+1.05	5	1560
09:02:43	36.30	36.35	36.30	+1.00	1	1555
09:02:41	36.10	36.30	36.30	+1.00	19	1554
09:02:41	36.10	36.25	36.25	+0.95	1	1535
09:02:40	36.10	36.25	36.10	+0.80	6	1534
09:02:38	36.05	36.25	36.25	+0.95	14	1528
09:02:38	36.05	36.25	36.05	+0.75	1	1514
09:02:36	36.05	36.20	36.20	+0.90	1	1513
09:02:36	36.05	36.20	36.20	+0.90	1	1512
09:02:36	36.05	36.20	36.20	+0.90	1	1511
09:02:36	36.00	36.20	36.20	+0.90	10	1510
09:02:35	36.00	36.15	36.15	+0.85	20	1500
09:02:35	36.00	36.10	36.10	+0.80	8	1480
09:02:23	35.95	36.10	35.95	+0.65	3	1472
09:02:22	35.90	35.95	35.95	+0.65	2	1469
09:02:18	35.90	36.00	36.00	+0.70	1	1467
09:02:18	35.90	36.00	36.00	+0.70	4	1466
09:02:18	35.90	36.10	35.90	+0.60	1	1462
09:02:18	35.90	36.00	36.00	+0.70	1	1461
09:02:17	35.90	36.05	36.05	+0.75	13	1460
09:02:17	35.90	36.00	36.05	+0.75	1	1447
09:02:17	35.90	36.00	36.00	+0.70	9	1446
09:02:13	35.90	36.00	35.90	+0.60	1	1437
09:02:11	35.90	36.00	35.90	+0.60	2	1436
09:02:07	35.90	36.00	35.90	+0.60	1	1434
09:02:05	35.90	36.00	36.00	+0.70	1	1433
09:02:04	36.00	36.05	36.00	+0.70	3	1432
09:02:04	36.00	36.05	36.00	+0.70	8	1429
09:02:04	36.00	36.05	36.00	+0.70	1	1421
09:02:04	36.00	36.05	36.00	+0.70	2	1420
09:02:04	36.00	36.05	36.00	+0.70	54	1418
09:02:04	36.00	36.05	36.00	+0.70	1	1364
09:02:02	36.00	36.05	36.05	+0.75	1	1363
09:01:53	36.00	36.05	36.00	+0.70	1	1362
09:01:52	36.00	36.15	36.00	+0.70	2	1361
09:01:47	36.00	36.10	36.10	+0.80	1	1359
09:01:45	36.05	36.15	36.05	+0.75	1	1358
09:01:45	36.05	36.15	36.05	+0.75	4	1357
09:01:45	36.10	36.15	36.10	+0.80	7	1353
09:01:45	36.10	36.15	36.10	+0.80	23	1346
09:01:45	36.15	36.20	36.15	+0.85	3	1323
09:01:38	36.15	36.25	36.15	+0.85	3	1320
09:01:38	36.15	36.25	36.25	+0.95	2	1317
09:01:34	36.20	36.25	36.20	+0.90	1	1315
09:01:30	36.15	36.25	36.25	+0.95	3	1314
09:01:29	36.20	36.25	36.20	+0.90	5	1311
09:01:29	36.20	36.25	36.20	+0.90	3	1306
09:01:29	36.20	36.25	36.20	+0.90	1	1303
09:01:29	36.20	36.25	36.20	+0.90	1	1302
09:01:29	36.20	36.25	36.20	+0.90	6	1301
09:01:26	36.20	36.25	36.20	+0.90	1	1295
09:01:19	36.20	36.25	36.25	+0.95	1	1294
09:01:13	36.20	36.30	36.30	+1.00	2	1293
09:01:12	36.25	36.30	36.25	+0.95	5	1291
09:01:12	36.25	36.30	36.25	+0.95	1	1286
09:01:09	36.30	36.35	36.30	+1.00	3	1285
09:01:09	36.30	36.35	36.30	+1.00	2	1282
09:01:05	36.30	36.35	36.30	+1.00	1	1280
09:01:05	36.30	36.35	36.30	+1.00	2	1279
09:00:59	36.30	36.40	36.30	+1.00	1	1277
09:00:57	36.30	36.40	36.30	+1.00	1	1276
09:00:57	36.30	36.40	36.30	+1.00	1	1275
09:00:57	36.30	36.40	36.30	+1.00	2	1274
09:00:55	36.30	36.40	36.40	+1.10	1	1272
09:00:55	36.30	36.40	36.30	+1.00	1	1271
09:00:53	36.35	36.45	36.35	+1.05	1	1270
09:00:53	36.35	36.45	36.35	+1.05	1	1269
09:00:49	36.35	36.45	36.45	+1.15	1	1268
09:00:49	36.35	36.45	36.35	+1.05	1	1267
09:00:48	36.30	36.35	36.35	+1.05	2	1266
09:00:43	36.30	36.45	36.45	+1.15	7	1264
09:00:41	36.35	36.45	36.35	+1.05	4	1257
09:00:41	36.35	36.45	36.35	+1.05	1	1253
09:00:40	36.35	36.45	36.35	+1.05	5	1252
09:00:31	36.25	36.35	36.35	+1.05	1	1247
09:00:27	36.20	36.35	36.35	+1.05	4	1246
09:00:17	36.20	36.40	36.20	+0.90	2	1242
09:00:14	36.20	36.40	36.20	+0.90	2	1240
09:00:12	36.20	36.45	36.20	+0.90	1	1238
09:00:08	36.20	36.45	36.20	+0.90	1	1237
09:00:08	36.15	36.20	36.40	+1.10	3	1236
09:00:08	36.15	36.20	36.30	+1.00	4	1233
09:00:08	36.15	36.20	36.20	+0.90	3	1229
09:00:07	--	--	36.15	+0.85	75	1226

　

其他人也逛...

Apple Pencil Pro

Apple iPhone 15 Pro Max (256G)

PChome 購物儲值6, 000元

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

揪愛儲值-儲值3, 500元送35加碼金

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

麥當勞勁辣鷄腿堡即享券

MyCard 10000點虛擬點數卡

MyCard 3290點虛擬點數卡

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3000點虛擬點數卡

PChome儲值 20, 000元

PChome 購物儲值10, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

AI帶動散熱需求雙鴻6月營收年...

民間參與公共建設財部估今年投...

我的自選股

即時重大訊息

‧北美AM件拉貨強東陽第2季營收...
‧【台股盤中】攻23966點創盤中新...
‧【台股盤前】法人：台股AI主流...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。