最新聯電ADR10日下跌0.25美元跌幅3.91%折台股40.55元熱門《美股》道指曾挫逾700點納指失2%險守萬九關蘋果、英偉達跌3%

更新報價

宏　碁 (2353) 電腦/周邊設備上市宏碁集團

37.15 ▼-0.25 -0.67% 3.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	8,804	37.15	55	37.20	6	37.25	37.90	37.05	37.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	37.15	37.20	37.15	-0.25	14	8804
13:30:00	37.15	37.20	37.15	-0.25	1397	8790
13:24:56	37.20	37.30	37.20	-0.20	3	7393
13:24:54	37.15	37.25	37.25	-0.15	1	7390
13:24:47	37.15	37.25	37.15	-0.25	3	7389
13:24:46	37.15	37.20	37.20	-0.20	1	7386
13:24:39	37.15	37.20	37.15	-0.25	1	7385
13:24:31	37.15	37.30	37.15	-0.25	7	7384
13:24:29	37.15	37.30	37.15	-0.25	1	7377
13:24:25	37.15	37.30	37.15	-0.25	1	7376
13:24:23	37.15	37.30	37.15	-0.25	2	7375
13:24:22	37.15	37.30	37.30	-0.10	2	7373
13:24:22	37.20	37.30	37.20	-0.20	1	7371
13:24:20	37.20	37.30	37.20	-0.20	3	7370
13:24:20	37.20	37.30	37.30	-0.10	1	7367
13:24:19	37.20	37.30	37.20	-0.20	1	7366
13:24:18	37.20	37.30	37.20	-0.20	1	7365
13:24:17	37.25	37.30	37.25	-0.15	1	7364
13:24:15	37.20	37.30	37.30	-0.10	1	7363
13:24:13	37.20	37.30	37.20	-0.20	1	7362
13:24:13	37.20	37.30	37.20	-0.20	1	7361
13:24:11	37.20	37.30	37.20	-0.20	1	7360
13:24:11	37.20	37.25	37.25	-0.15	1	7359
13:24:09	37.20	37.25	37.20	-0.20	1	7358
13:24:08	37.20	37.25	37.25	-0.15	1	7357
13:24:06	37.20	37.25	37.20	-0.20	1	7356
13:24:04	37.20	37.25	37.20	-0.20	3	7355
13:24:02	37.20	37.25	37.20	-0.20	7	7352
13:24:01	37.20	37.25	37.20	-0.20	1	7345
13:23:57	37.20	37.25	37.20	-0.20	1	7344
13:23:46	37.20	37.25	37.20	-0.20	3	7343
13:23:43	37.20	37.25	37.20	-0.20	1	7340
13:23:42	37.20	37.25	37.20	-0.20	1	7339
13:23:37	37.20	37.25	37.20	-0.20	1	7338
13:23:36	37.20	37.25	37.25	-0.15	3	7337
13:23:33	37.20	37.25	37.20	-0.20	7	7334
13:23:29	37.20	37.25	37.20	-0.20	1	7327
13:23:24	37.20	37.25	37.20	-0.20	4	7326
13:23:21	37.15	37.20	37.20	-0.20	1	7322
13:23:21	37.15	37.20	37.20	-0.20	2	7321
13:23:21	37.15	37.20	37.20	-0.20	1	7319
13:23:21	37.15	37.20	37.20	-0.20	1	7318
13:23:20	37.15	37.20	37.15	-0.25	1	7317
13:23:20	37.15	37.20	37.20	-0.20	1	7316
13:23:15	37.15	37.20	37.15	-0.25	1	7315
13:23:12	37.15	37.20	37.15	-0.25	3	7314
13:23:11	37.15	37.20	37.15	-0.25	1	7311
13:23:07	37.15	37.20	37.15	-0.25	1	7310
13:23:06	37.15	37.20	37.20	-0.20	1	7309
13:23:03	37.15	37.20	37.15	-0.25	1	7308
13:23:02	37.15	37.20	37.20	-0.20	1	7307
13:23:01	37.15	37.20	37.15	-0.25	7	7306
13:23:01	37.15	37.20	37.20	-0.20	1	7299
13:23:01	37.15	37.20	37.15	-0.25	1	7298
13:22:59	37.15	37.20	37.20	-0.20	2	7297
13:22:59	37.15	37.20	37.20	-0.20	9	7295
13:22:59	37.15	37.20	37.20	-0.20	10	7286
13:22:57	37.15	37.20	37.20	-0.20	1	7276
13:22:55	37.15	37.20	37.15	-0.25	1	7275
13:22:50	37.15	37.20	37.20	-0.20	1	7274
13:22:47	37.15	37.20	37.15	-0.25	1	7273
13:22:46	37.15	37.20	37.15	-0.25	1	7272
13:22:36	37.15	37.20	37.15	-0.25	3	7271
13:22:36	37.15	37.20	37.15	-0.25	2	7268
13:22:33	37.15	37.20	37.15	-0.25	1	7266
13:22:32	37.15	37.20	37.15	-0.25	7	7265
13:22:27	37.15	37.20	37.20	-0.20	1	7258
13:22:19	37.15	37.20	37.15	-0.25	1	7257
13:22:04	37.15	37.20	37.15	-0.25	1	7256
13:22:02	37.15	37.20	37.15	-0.25	7	7255
13:22:02	37.15	37.20	37.15	-0.25	3	7248
13:21:50	37.15	37.20	37.15	-0.25	1	7245
13:21:47	37.15	37.20	37.20	-0.20	1	7244
13:21:47	37.15	37.20	37.20	-0.20	1	7243
13:21:47	37.15	37.20	37.20	-0.20	2	7242
13:21:41	37.15	37.20	37.15	-0.25	1	7240
13:21:36	37.15	37.20	37.15	-0.25	1	7239
13:21:31	37.15	37.20	37.15	-0.25	7	7238
13:21:27	37.15	37.20	37.15	-0.25	1	7231
13:21:27	37.15	37.20	37.15	-0.25	3	7230
13:21:24	37.15	37.20	37.20	-0.20	1	7227
13:21:22	37.15	37.20	37.15	-0.25	1	7226
13:21:22	37.15	37.20	37.15	-0.25	3	7225
13:21:21	37.15	37.20	37.20	-0.20	1	7222
13:21:21	37.15	37.20	37.15	-0.25	1	7221
13:21:08	37.15	37.20	37.15	-0.25	1	7220
13:21:05	37.15	37.20	37.20	-0.20	5	7219
13:21:02	37.15	37.20	37.15	-0.25	7	7214
13:20:54	37.15	37.20	37.20	-0.20	2	7207
13:20:54	37.15	37.20	37.15	-0.25	1	7205
13:20:52	37.15	37.20	37.15	-0.25	1	7204
13:20:52	37.15	37.20	37.20	-0.20	3	7203
13:20:51	37.15	37.20	37.15	-0.25	3	7200
13:20:40	37.15	37.20	37.15	-0.25	1	7197
13:20:36	37.15	37.20	37.20	-0.20	1	7196
13:20:32	37.20	37.25	37.20	-0.20	25	7195
13:20:32	37.20	37.25	37.20	-0.20	7	7170
13:20:31	37.20	37.25	37.20	-0.20	1	7163
13:20:31	37.20	37.25	37.20	-0.20	10	7162
13:20:31	37.20	37.25	37.20	-0.20	1	7152
13:20:26	37.20	37.25	37.20	-0.20	1	7151
13:20:17	37.20	37.25	37.20	-0.20	3	7150
13:20:12	37.20	37.25	37.20	-0.20	1	7147
13:20:01	37.20	37.25	37.20	-0.20	7	7146
13:20:01	37.20	37.25	37.20	-0.20	10	7139
13:19:58	37.20	37.25	37.20	-0.20	1	7129
13:19:56	37.20	37.25	37.20	-0.20	1	7128
13:19:44	37.20	37.25	37.20	-0.20	1	7127
13:19:41	37.20	37.25	37.20	-0.20	3	7126
13:19:34	37.20	37.25	37.20	-0.20	1	7123
13:19:34	37.20	37.25	37.25	-0.15	2	7122
13:19:31	37.20	37.25	37.20	-0.20	7	7120
13:19:17	37.20	37.25	37.25	-0.15	1	7113
13:19:16	37.20	37.25	37.25	-0.15	4	7112
13:19:13	37.20	37.25	37.20	-0.20	2	7108
13:19:07	37.20	37.25	37.20	-0.20	3	7106
13:19:02	37.20	37.25	37.20	-0.20	8	7103
13:18:54	37.20	37.25	37.25	-0.15	1	7095
13:18:53	37.20	37.25	37.20	-0.20	2	7094
13:18:35	37.20	37.25	37.25	-0.15	4	7092
13:18:31	37.20	37.25	37.20	-0.20	8	7088
13:18:31	37.20	37.25	37.20	-0.20	3	7080
13:18:24	37.20	37.25	37.20	-0.20	1	7077
13:18:24	37.20	37.25	37.20	-0.20	3	7076
13:18:12	37.20	37.25	37.20	-0.20	1	7073
13:18:07	37.20	37.25	37.25	-0.15	1	7072
13:18:07	37.20	37.25	37.25	-0.15	4	7071
13:18:04	37.20	37.25	37.25	-0.15	1	7067
13:18:04	37.20	37.25	37.20	-0.20	10	7066
13:18:02	37.20	37.25	37.20	-0.20	8	7056
13:17:56	37.20	37.25	37.20	-0.20	3	7048
13:17:54	37.20	37.25	37.20	-0.20	1	7045
13:17:53	37.20	37.25	37.25	-0.15	1	7044
13:17:49	37.20	37.25	37.25	-0.15	7	7043
13:17:48	37.20	37.25	37.20	-0.20	2	7036
13:17:48	37.15	37.20	37.20	-0.20	33	7034
13:17:48	37.15	37.20	37.20	-0.20	1	7001
13:17:40	37.15	37.20	37.20	-0.20	4	7000
13:17:22	37.15	37.20	37.15	-0.25	1	6996
13:17:21	37.15	37.20	37.15	-0.25	4	6995
13:17:16	37.15	37.20	37.20	-0.20	1	6991
13:17:15	37.15	37.20	37.15	-0.25	1	6990
13:17:14	37.15	37.20	37.20	-0.20	10	6989
13:17:03	37.15	37.20	37.20	-0.20	1	6979
13:17:03	37.15	37.20	37.15	-0.25	1	6978
13:17:03	37.15	37.20	37.20	-0.20	4	6977
13:16:59	37.15	37.20	37.20	-0.20	1	6973
13:16:47	37.15	37.20	37.15	-0.25	1	6972
13:16:47	37.15	37.20	37.15	-0.25	4	6971
13:16:31	37.15	37.20	37.20	-0.20	2	6967
13:16:27	37.15	37.20	37.20	-0.20	2	6965
13:16:25	37.15	37.20	37.20	-0.20	1	6963
13:16:12	37.15	37.20	37.15	-0.25	1	6962
13:16:11	37.15	37.20	37.15	-0.25	4	6961
13:16:10	37.15	37.20	37.20	-0.20	1	6957
13:16:08	37.15	37.20	37.15	-0.25	2	6956
13:16:08	37.15	37.20	37.15	-0.25	10	6954
13:16:07	37.15	37.20	37.20	-0.20	2	6944
13:15:45	37.15	37.20	37.15	-0.25	1	6942
13:15:37	37.15	37.20	37.15	-0.25	1	6941
13:15:37	37.15	37.20	37.20	-0.20	4	6940
13:15:36	37.15	37.20	37.15	-0.25	4	6936
13:15:34	37.15	37.20	37.15	-0.25	1	6932
13:15:34	37.15	37.20	37.20	-0.20	1	6931
13:15:27	37.15	37.20	37.20	-0.20	1	6930
13:15:17	37.15	37.20	37.20	-0.20	1	6929
13:15:12	37.15	37.20	37.15	-0.25	1	6928
13:15:08	37.15	37.20	37.15	-0.25	1	6927
13:15:08	37.15	37.20	37.15	-0.25	1	6926
13:15:08	37.15	37.20	37.15	-0.25	4	6925
13:15:07	37.15	37.20	37.20	-0.20	5	6921
13:15:06	37.15	37.20	37.15	-0.25	2	6916
13:15:05	37.15	37.20	37.20	-0.20	2	6914
13:15:05	37.15	37.20	37.20	-0.20	10	6912
13:15:01	37.15	37.20	37.15	-0.25	1	6902
13:15:01	37.15	37.20	37.15	-0.25	1	6901
13:15:00	37.15	37.20	37.15	-0.25	4	6900
13:14:47	37.15	37.20	37.15	-0.25	1	6896
13:14:44	37.15	37.20	37.20	-0.20	1	6895
13:14:32	37.15	37.20	37.15	-0.25	1	6894
13:14:27	37.15	37.20	37.15	-0.25	4	6893
13:14:22	37.15	37.20	37.20	-0.20	3	6889
13:14:17	37.15	37.20	37.15	-0.25	1	6886
13:14:12	37.15	37.20	37.15	-0.25	10	6885
13:14:12	37.15	37.20	37.20	-0.20	1	6875
13:14:02	37.15	37.20	37.15	-0.25	1	6874
13:13:51	37.15	37.20	37.15	-0.25	4	6873
13:13:50	37.15	37.20	37.15	-0.25	1	6869
13:13:45	37.15	37.20	37.15	-0.25	1	6868
13:13:45	37.15	37.20	37.20	-0.20	1	6867
13:13:36	37.15	37.20	37.15	-0.25	2	6866
13:13:28	37.15	37.20	37.15	-0.25	1	6864
13:13:15	37.15	37.20	37.15	-0.25	4	6863
13:13:05	37.15	37.20	37.20	-0.20	5	6859
13:12:59	37.15	37.20	37.15	-0.25	1	6854
13:12:41	37.15	37.20	37.15	-0.25	4	6853
13:12:39	37.15	37.20	37.20	-0.20	1	6849
13:12:37	37.15	37.20	37.15	-0.25	5	6848
13:12:24	37.15	37.20	37.20	-0.20	1	6843
13:12:22	37.20	37.25	37.20	-0.20	1	6842
13:12:21	37.20	37.25	37.15	-0.25	3	6841
13:12:21	37.20	37.25	37.20	-0.20	1	6838
13:12:16	37.20	37.25	37.15	-0.25	9	6837
13:12:16	37.20	37.25	37.20	-0.20	1	6828
13:12:07	37.20	37.25	37.20	-0.20	2	6827
13:12:06	37.20	37.25	37.20	-0.20	1	6825
13:12:06	37.20	37.25	37.20	-0.20	4	6824
13:12:03	37.20	37.25	37.20	-0.20	2	6820
13:12:03	37.20	37.25	37.20	-0.20	1	6818
13:11:57	37.20	37.25	37.20	-0.20	1	6817
13:11:47	37.20	37.25	37.20	-0.20	1	6816
13:11:46	37.20	37.25	37.20	-0.20	7	6815
13:11:35	37.20	37.25	37.20	-0.20	1	6808
13:11:32	37.20	37.25	37.20	-0.20	4	6807
13:11:23	37.20	37.25	37.20	-0.20	5	6803
13:11:08	37.20	37.25	37.20	-0.20	2	6798
13:11:01	37.20	37.25	37.20	-0.20	1	6796
13:10:57	37.20	37.25	37.20	-0.20	4	6795
13:10:33	37.20	37.25	37.25	-0.15	1	6791
13:10:25	37.20	37.25	37.25	-0.15	2	6790
13:10:24	37.20	37.25	37.25	-0.15	1	6788
13:10:21	37.20	37.25	37.20	-0.20	4	6787
13:10:21	37.20	37.25	37.20	-0.20	10	6783
13:10:05	37.20	37.25	37.25	-0.15	3	6773
13:09:59	37.20	37.25	37.25	-0.15	1	6770
13:09:47	37.20	37.25	37.20	-0.20	4	6769
13:09:21	37.15	37.20	37.20	-0.20	1	6765
13:09:12	37.20	37.25	37.20	-0.20	4	6764
13:09:11	37.20	37.25	37.20	-0.20	1	6760
13:09:07	37.15	37.20	37.20	-0.20	5	6759
13:09:07	37.15	37.20	37.20	-0.20	5	6754
13:09:06	37.15	37.20	37.20	-0.20	10	6749
13:09:06	37.15	37.20	37.20	-0.20	47	6739
13:08:36	37.15	37.20	37.15	-0.25	4	6692
13:08:29	37.15	37.20	37.20	-0.20	5	6688
13:08:25	37.15	37.20	37.15	-0.25	10	6683
13:08:12	37.15	37.20	37.20	-0.20	1	6673
13:08:03	37.15	37.20	37.20	-0.20	4	6672
13:08:02	37.15	37.20	37.15	-0.25	4	6668
13:07:37	37.15	37.20	37.20	-0.20	1	6664
13:07:28	37.15	37.20	37.20	-0.20	2	6663
13:06:51	37.15	37.20	37.20	-0.20	2	6661
13:06:29	37.15	37.20	37.20	-0.20	10	6659
13:06:28	37.15	37.20	37.15	-0.25	10	6649
13:06:27	37.15	37.20	37.15	-0.25	1	6639
13:06:27	37.15	37.20	37.20	-0.20	1	6638
13:06:27	37.20	37.25	37.20	-0.20	1	6637
13:06:09	37.20	37.25	37.20	-0.20	1	6636
13:06:08	37.20	37.25	37.20	-0.20	1	6635
13:05:56	37.20	37.25	37.20	-0.20	1	6634
13:05:50	37.20	37.25	37.20	-0.20	1	6633
13:05:39	37.20	37.25	37.20	-0.20	3	6632
13:05:37	37.20	37.25	37.20	-0.20	1	6629
13:05:32	37.20	37.25	37.20	-0.20	1	6628
13:05:13	37.20	37.25	37.20	-0.20	1	6627
13:05:00	37.20	37.25	37.20	-0.20	5	6626
13:04:54	37.20	37.25	37.20	-0.20	1	6621
13:04:47	37.20	37.25	37.20	-0.20	1	6620
13:04:44	37.20	37.25	37.20	-0.20	1	6619
13:04:43	37.20	37.25	37.20	-0.20	1	6618
13:04:37	37.20	37.25	37.20	-0.20	2	6617
13:04:35	37.20	37.25	37.20	-0.20	1	6615
13:04:33	37.20	37.25	37.20	-0.20	10	6614
13:04:32	37.20	37.25	37.20	-0.20	1	6604
13:04:14	37.20	37.25	37.20	-0.20	4	6603
13:04:03	37.20	37.25	37.20	-0.20	5	6599
13:03:45	37.20	37.25	37.20	-0.20	1	6594
13:03:30	37.20	37.25	37.25	-0.15	5	6593
13:03:03	37.20	37.25	37.20	-0.20	3	6588
13:02:44	37.20	37.25	37.20	-0.20	1	6585
13:02:41	37.20	37.25	37.20	-0.20	1	6584
13:02:37	37.20	37.25	37.15	-0.25	1	6583
13:02:37	37.20	37.25	37.20	-0.20	9	6582
13:02:36	37.20	37.25	37.20	-0.20	2	6573
13:02:35	37.20	37.25	37.20	-0.20	2	6571
13:00:41	37.15	37.25	37.15	-0.25	10	6569
13:00:38	37.15	37.20	37.25	-0.15	1	6559
13:00:38	37.15	37.20	37.20	-0.20	4	6558
13:00:37	37.20	37.25	37.20	-0.20	7	6554
13:00:34	37.20	37.25	37.20	-0.20	10	6547
13:00:33	37.20	37.25	37.25	-0.15	2	6537
13:00:30	37.20	37.25	37.20	-0.20	10	6535
13:00:28	37.20	37.25	37.25	-0.15	1	6525
13:00:28	37.20	37.25	37.25	-0.15	2	6524
12:59:49	37.20	37.25	37.25	-0.15	1	6522
12:59:27	37.20	37.25	37.25	-0.15	10	6521
12:59:22	37.20	37.25	37.20	-0.20	10	6511
12:59:04	37.15	37.20	37.20	-0.20	2	6501
12:59:03	37.15	37.20	37.20	-0.20	11	6499
12:59:02	37.15	37.20	37.20	-0.20	1	6488
12:59:01	37.15	37.20	37.20	-0.20	1	6487
12:58:55	37.15	37.20	37.20	-0.20	1	6486
12:58:55	37.15	37.20	37.20	-0.20	3	6485
12:58:45	37.20	37.25	37.15	-0.25	2	6482
12:58:45	37.20	37.25	37.20	-0.20	8	6480
12:58:01	37.15	37.25	37.25	-0.15	2	6472
12:58:01	37.15	37.20	37.20	-0.20	54	6470
12:58:01	37.15	37.20	37.20	-0.20	2	6416
12:58:01	37.15	37.20	37.20	-0.20	3	6414
12:57:55	37.15	37.20	37.20	-0.20	1	6411
12:57:55	37.15	37.20	37.20	-0.20	2	6410
12:57:54	37.15	37.20	37.20	-0.20	10	6408
12:57:39	37.15	37.20	37.15	-0.25	1	6398
12:57:15	37.15	37.20	37.15	-0.25	1	6397
12:57:15	37.15	37.20	37.20	-0.20	5	6396
12:57:10	37.15	37.20	37.15	-0.25	1	6391
12:56:55	37.15	37.20	37.20	-0.20	1	6390
12:56:54	37.15	37.20	37.15	-0.25	1	6389
12:56:49	37.15	37.20	37.15	-0.25	10	6388
12:56:48	37.15	37.20	37.20	-0.20	10	6378
12:56:30	37.15	37.20	37.15	-0.25	1	6368
12:56:29	37.15	37.20	37.15	-0.25	3	6367
12:56:14	37.15	37.20	37.20	-0.20	5	6364
12:55:39	37.15	37.20	37.20	-0.20	1	6359
12:55:36	37.15	37.20	37.20	-0.20	5	6358
12:55:30	37.15	37.20	37.20	-0.20	1	6353
12:55:25	37.15	37.20	37.15	-0.25	1	6352
12:54:55	37.15	37.20	37.20	-0.20	1	6351
12:54:54	37.15	37.20	37.20	-0.20	1	6350
12:54:53	37.15	37.20	37.15	-0.25	10	6349
12:54:46	37.15	37.20	37.20	-0.20	1	6339
12:54:39	37.15	37.20	37.20	-0.20	2	6338
12:54:26	37.15	37.20	37.20	-0.20	8	6336
12:53:54	37.15	37.20	37.15	-0.25	1	6328
12:53:38	37.15	37.20	37.20	-0.20	1	6327
12:53:04	37.15	37.20	37.15	-0.25	1	6326
12:52:57	37.15	37.20	37.15	-0.25	10	6325
12:52:36	37.15	37.20	37.20	-0.20	1	6315
12:52:36	37.15	37.20	37.20	-0.20	5	6314
12:51:01	37.15	37.20	37.15	-0.25	10	6309
12:50:30	37.15	37.20	37.20	-0.20	4	6299
12:49:15	37.15	37.20	37.15	-0.25	10	6295
12:49:06	37.15	37.20	37.15	-0.25	10	6285
12:48:35	37.15	37.20	37.20	-0.20	49	6275
12:48:15	37.15	37.20	37.15	-0.25	30	6226
12:47:38	37.15	37.20	37.15	-0.25	1	6196
12:47:37	37.10	37.15	37.15	-0.25	3	6195
12:47:28	37.10	37.15	37.15	-0.25	1	6192
12:47:24	37.10	37.15	37.15	-0.25	7	6191
12:47:16	37.10	37.15	37.10	-0.30	9	6184
12:47:11	37.10	37.15	37.10	-0.30	10	6175
12:46:54	37.10	37.15	37.10	-0.30	2	6165
12:46:54	37.15	37.20	37.15	-0.25	11	6163
12:46:53	37.15	37.20	37.20	-0.20	1	6152
12:46:53	37.15	37.20	37.15	-0.25	78	6151
12:46:52	37.15	37.20	37.15	-0.25	1	6073
12:46:47	37.15	37.20	37.15	-0.25	2	6072
12:46:47	37.10	37.15	37.15	-0.25	1	6070
12:46:47	37.10	37.15	37.15	-0.25	1	6069
12:46:47	37.10	37.15	37.15	-0.25	50	6068
12:46:31	37.10	37.15	37.15	-0.25	5	6018
12:46:13	37.10	37.15	37.15	-0.25	1	6013
12:46:10	37.10	37.15	37.10	-0.30	1	6012
12:46:05	37.10	37.15	37.15	-0.25	1	6011
12:45:52	37.10	37.15	37.15	-0.25	2	6010
12:45:43	37.10	37.15	37.15	-0.25	1	6008
12:45:38	37.10	37.15	37.15	-0.25	2	6007
12:45:34	37.10	37.15	37.15	-0.25	2	6005
12:45:29	37.10	37.15	37.15	-0.25	1	6003
12:45:29	37.10	37.15	37.15	-0.25	10	6002
12:45:24	37.10	37.15	37.15	-0.25	3	5992
12:45:16	37.10	37.15	37.15	-0.25	2	5989
12:45:16	37.10	37.15	37.10	-0.30	10	5987
12:45:14	37.10	37.15	37.15	-0.25	5	5977
12:45:12	37.10	37.15	37.15	-0.25	1	5972
12:45:05	37.10	37.15	37.15	-0.25	10	5971
12:45:02	37.10	37.15	37.10	-0.30	1	5961
12:44:40	37.10	37.15	37.15	-0.25	1	5960
12:44:40	37.10	37.15	37.15	-0.25	1	5959
12:44:33	37.10	37.15	37.15	-0.25	1	5958
12:44:29	37.10	37.15	37.15	-0.25	1	5957
12:44:20	37.10	37.15	37.15	-0.25	1	5956
12:44:20	37.10	37.15	37.15	-0.25	1	5955
12:44:04	37.10	37.15	37.15	-0.25	2	5954
12:43:47	37.10	37.15	37.10	-0.30	1	5952
12:43:41	37.10	37.15	37.10	-0.30	2	5951
12:43:24	37.10	37.15	37.10	-0.30	1	5949
12:43:21	37.10	37.15	37.10	-0.30	10	5948
12:43:01	37.10	37.15	37.10	-0.30	1	5938
12:43:01	37.10	37.15	37.15	-0.25	1	5937
12:43:01	37.10	37.15	37.10	-0.30	1	5936
12:42:26	37.10	37.15	37.15	-0.25	1	5935
12:42:17	37.10	37.15	37.10	-0.30	1	5934
12:42:16	37.10	37.15	37.15	-0.25	1	5933
12:42:12	37.10	37.15	37.15	-0.25	1	5932
12:42:10	37.10	37.15	37.15	-0.25	2	5931
12:42:00	37.10	37.15	37.15	-0.25	2	5929
12:41:48	37.10	37.15	37.10	-0.30	1	5927
12:41:34	37.10	37.15	37.15	-0.25	1	5926
12:41:26	37.10	37.15	37.10	-0.30	10	5925
12:41:24	37.10	37.15	37.10	-0.30	1	5915
12:41:00	37.10	37.15	37.10	-0.30	1	5914
12:40:57	37.10	37.15	37.10	-0.30	1	5913
12:40:36	37.10	37.15	37.10	-0.30	1	5912
12:40:33	37.10	37.15	37.10	-0.30	3	5911
12:40:23	37.10	37.15	37.15	-0.25	1	5908
12:40:11	37.10	37.15	37.15	-0.25	1	5907
12:40:11	37.10	37.15	37.10	-0.30	1	5906
12:40:01	37.10	37.15	37.15	-0.25	1	5905
12:39:59	37.10	37.15	37.10	-0.30	2	5904
12:39:53	37.10	37.15	37.15	-0.25	1	5902
12:39:47	37.10	37.15	37.10	-0.30	1	5901
12:39:47	37.10	37.15	37.10	-0.30	1	5900
12:39:44	37.10	37.15	37.15	-0.25	1	5899
12:39:39	37.10	37.15	37.15	-0.25	1	5898
12:39:31	37.10	37.15	37.10	-0.30	10	5897
12:39:24	37.10	37.15	37.10	-0.30	1	5887
12:39:16	37.10	37.15	37.10	-0.30	1	5886
12:39:07	37.10	37.15	37.15	-0.25	1	5885
12:39:01	37.10	37.15	37.10	-0.30	1	5884
12:39:01	37.10	37.15	37.10	-0.30	20	5883
12:38:36	37.10	37.15	37.10	-0.30	1	5863
12:38:27	37.10	37.15	37.10	-0.30	2	5862
12:38:10	37.10	37.15	37.10	-0.30	1	5860
12:37:59	37.10	37.15	37.10	-0.30	1	5859
12:37:57	37.10	37.15	37.10	-0.30	3	5858
12:37:45	37.10	37.15	37.10	-0.30	1	5855
12:37:36	37.10	37.15	37.10	-0.30	10	5854
12:37:32	37.10	37.15	37.10	-0.30	2	5844
12:37:30	37.10	37.15	37.15	-0.25	1	5842
12:37:27	37.10	37.15	37.15	-0.25	3	5841
12:37:21	37.10	37.15	37.10	-0.30	1	5838
12:37:19	37.10	37.15	37.10	-0.30	1	5837
12:37:03	37.10	37.15	37.15	-0.25	1	5836
12:36:56	37.10	37.15	37.10	-0.30	1	5835
12:36:38	37.10	37.15	37.10	-0.30	1	5834
12:36:25	37.10	37.15	37.10	-0.30	1	5833
12:36:16	37.10	37.15	37.15	-0.25	1	5832
12:35:41	37.10	37.15	37.10	-0.30	10	5831
12:35:36	37.10	37.15	37.10	-0.30	2	5821
12:35:31	37.10	37.15	37.15	-0.25	1	5819
12:35:31	37.10	37.15	37.15	-0.25	5	5818
12:35:25	37.10	37.15	37.10	-0.30	3	5813
12:35:23	37.10	37.15	37.10	-0.30	4	5810
12:35:17	37.10	37.15	37.10	-0.30	1	5806
12:35:12	37.10	37.15	37.10	-0.30	1	5805
12:35:05	37.10	37.15	37.10	-0.30	1	5804
12:34:57	37.10	37.15	37.15	-0.25	2	5803
12:34:29	37.10	37.15	37.10	-0.30	1	5801
12:34:28	37.10	37.15	37.15	-0.25	3	5800
12:34:27	37.10	37.15	37.10	-0.30	3	5797
12:33:52	37.10	37.15	37.10	-0.30	1	5794
12:33:46	37.10	37.15	37.10	-0.30	10	5793
12:33:24	37.10	37.15	37.10	-0.30	1	5783
12:32:38	37.10	37.15	37.10	-0.30	5	5782
12:32:35	37.10	37.15	37.15	-0.25	1	5777
12:31:51	37.10	37.15	37.10	-0.30	10	5776
12:31:46	37.10	37.15	37.15	-0.25	2	5766
12:31:29	37.10	37.15	37.10	-0.30	1	5764
12:30:46	37.10	37.15	37.10	-0.30	1	5763
12:30:46	37.10	37.15	37.10	-0.30	5	5762
12:30:44	37.10	37.15	37.15	-0.25	1	5757
12:30:39	37.10	37.15	37.15	-0.25	17	5756
12:30:24	37.10	37.15	37.10	-0.30	1	5739
12:29:56	37.10	37.15	37.10	-0.30	10	5738
12:29:30	37.10	37.15	37.10	-0.30	1	5728
12:29:05	37.10	37.15	37.10	-0.30	2	5727
12:29:00	37.10	37.15	37.10	-0.30	5	5725
12:28:40	37.10	37.15	37.15	-0.25	1	5720
12:28:35	37.10	37.15	37.10	-0.30	1	5719
12:28:34	37.10	37.15	37.15	-0.25	1	5718
12:28:22	37.10	37.15	37.10	-0.30	2	5717
12:28:01	37.10	37.15	37.10	-0.30	10	5715
12:27:36	37.10	37.15	37.15	-0.25	1	5705
12:26:34	37.10	37.15	37.15	-0.25	1	5704
12:26:33	37.10	37.15	37.15	-0.25	1	5703
12:26:23	37.10	37.15	37.15	-0.25	6	5702
12:26:06	37.10	37.15	37.10	-0.30	10	5696
12:24:43	37.10	37.20	37.10	-0.30	1	5686
12:24:11	37.15	37.20	37.10	-0.30	7	5685
12:24:11	37.15	37.20	37.15	-0.25	3	5678
12:23:58	37.15	37.20	37.15	-0.25	2	5675
12:23:52	37.15	37.20	37.15	-0.25	6	5673
12:23:42	37.15	37.20	37.15	-0.25	2	5667
12:22:16	37.15	37.20	37.15	-0.25	10	5665
12:21:36	37.15	37.20	37.15	-0.25	3	5655
12:21:20	37.10	37.15	37.20	-0.20	2	5652
12:21:20	37.10	37.15	37.15	-0.25	18	5650
12:21:12	37.05	37.10	37.10	-0.30	20	5632
12:21:12	37.05	37.10	37.10	-0.30	5	5612
12:21:12	37.05	37.10	37.10	-0.30	1	5607
12:21:12	37.05	37.10	37.10	-0.30	14	5606
12:21:12	37.05	37.10	37.10	-0.30	1	5592
12:21:02	37.05	37.10	37.10	-0.30	2	5591
12:20:28	37.05	37.10	37.10	-0.30	2	5589
12:20:21	37.05	37.10	37.05	-0.35	10	5587
12:20:19	37.05	37.10	37.10	-0.30	1	5577
12:20:19	37.05	37.10	37.10	-0.30	2	5576
12:20:10	37.05	37.10	37.10	-0.30	10	5574
12:20:08	37.05	37.10	37.05	-0.35	2	5564
12:19:58	37.05	37.10	37.05	-0.35	2	5562
12:19:51	37.05	37.10	37.10	-0.30	1	5560
12:18:54	37.05	37.10	37.10	-0.30	5	5559
12:18:46	37.05	37.10	37.10	-0.30	1	5554
12:18:44	37.05	37.10	37.05	-0.35	1	5553
12:18:26	37.05	37.10	37.05	-0.35	10	5552
12:17:48	37.05	37.10	37.10	-0.30	1	5542
12:17:28	37.05	37.10	37.10	-0.30	1	5541
12:16:51	37.05	37.10	37.10	-0.30	4	5540
12:16:32	37.05	37.10	37.10	-0.30	1	5536
12:16:31	37.05	37.10	37.05	-0.35	10	5535
12:16:17	37.05	37.10	37.10	-0.30	1	5525
12:16:10	37.05	37.10	37.10	-0.30	1	5524
12:15:33	37.05	37.10	37.10	-0.30	2	5523
12:15:28	37.05	37.10	37.10	-0.30	1	5521
12:15:20	37.10	37.15	37.10	-0.30	1	5520
12:15:10	37.10	37.15	37.10	-0.30	10	5519
12:15:09	37.10	37.15	37.10	-0.30	1	5509
12:15:04	37.10	37.15	37.10	-0.30	15	5508
12:15:02	37.10	37.15	37.10	-0.30	17	5493
12:14:36	37.10	37.15	37.10	-0.30	10	5476
12:14:25	37.10	37.15	37.15	-0.25	2	5466
12:14:20	37.10	37.15	37.15	-0.25	3	5464
12:13:23	37.10	37.15	37.15	-0.25	1	5461
12:13:23	37.10	37.15	37.15	-0.25	5	5460
12:13:07	37.10	37.15	37.15	-0.25	1	5455
12:12:46	37.10	37.15	37.15	-0.25	1	5454
12:12:41	37.10	37.15	37.10	-0.30	10	5453
12:12:41	37.10	37.15	37.15	-0.25	1	5443
12:12:24	37.10	37.15	37.15	-0.25	2	5442
12:11:49	37.10	37.15	37.15	-0.25	1	5440
12:11:21	37.10	37.15	37.15	-0.25	1	5439
12:11:17	37.10	37.15	37.15	-0.25	3	5438
12:11:08	37.10	37.15	37.10	-0.30	3	5435
12:11:01	37.05	37.10	37.10	-0.30	10	5432
12:10:59	37.05	37.10	37.10	-0.30	3	5422
12:10:56	37.05	37.10	37.10	-0.30	3	5419
12:10:49	37.05	37.10	37.10	-0.30	1	5416
12:10:46	37.05	37.10	37.05	-0.35	10	5415
12:10:46	37.05	37.10	37.05	-0.35	5	5405
12:10:42	37.05	37.10	37.10	-0.30	1	5400
12:10:33	37.05	37.10	37.10	-0.30	1	5399
12:10:26	37.05	37.10	37.10	-0.30	1	5398
12:10:19	37.05	37.10	37.10	-0.30	2	5397
12:10:12	37.05	37.10	37.05	-0.35	1	5395
12:10:06	37.05	37.10	37.10	-0.30	1	5394
12:10:04	37.05	37.10	37.10	-0.30	1	5393
12:09:59	37.05	37.10	37.05	-0.35	1	5392
12:09:56	37.05	37.10	37.10	-0.30	1	5391
12:09:38	37.05	37.10	37.10	-0.30	1	5390
12:09:32	37.05	37.10	37.10	-0.30	1	5389
12:09:13	37.05	37.10	37.10	-0.30	2	5388
12:09:09	37.05	37.10	37.10	-0.30	1	5386
12:09:05	37.05	37.10	37.05	-0.35	98	5385
12:08:57	37.10	37.15	37.10	-0.30	27	5287
12:08:57	37.10	37.15	37.10	-0.30	40	5260
12:08:55	37.10	37.15	37.15	-0.25	1	5220
12:08:53	37.10	37.15	37.10	-0.30	2	5219
12:08:51	37.10	37.15	37.10	-0.30	10	5217
12:08:37	37.10	37.15	37.15	-0.25	1	5207
12:08:25	37.10	37.15	37.15	-0.25	1	5206
12:08:14	37.10	37.15	37.10	-0.30	1	5205
12:08:05	37.10	37.15	37.10	-0.30	1	5204
12:08:01	37.10	37.15	37.10	-0.30	2	5203
12:07:10	37.10	37.15	37.10	-0.30	1	5201
12:07:05	37.10	37.15	37.10	-0.30	6	5200
12:07:01	37.10	37.15	37.15	-0.25	5	5194
12:07:01	37.10	37.15	37.15	-0.25	1	5189
12:07:01	37.10	37.15	37.10	-0.30	4	5188
12:06:56	37.10	37.15	37.10	-0.30	10	5184
12:06:34	37.10	37.15	37.10	-0.30	2	5174
12:06:32	37.10	37.15	37.15	-0.25	1	5172
12:06:32	37.10	37.15	37.10	-0.30	6	5171
12:06:30	37.10	37.15	37.10	-0.30	27	5165
12:06:15	37.10	37.15	37.15	-0.25	1	5138
12:06:14	37.10	37.15	37.15	-0.25	1	5137
12:06:06	37.10	37.15	37.15	-0.25	1	5136
12:06:05	37.10	37.15	37.10	-0.30	3	5135
12:06:01	37.10	37.15	37.10	-0.30	4	5132
12:05:53	37.10	37.15	37.10	-0.30	3	5128
12:05:50	37.10	37.15	37.10	-0.30	2	5125
12:05:45	37.10	37.15	37.10	-0.30	6	5123
12:05:38	37.10	37.15	37.15	-0.25	3	5117
12:05:16	37.10	37.15	37.15	-0.25	10	5114
12:05:01	37.10	37.15	37.10	-0.30	10	5104
12:04:56	37.10	37.15	37.15	-0.25	20	5094
12:04:53	37.10	37.15	37.10	-0.30	1	5074
12:04:39	37.10	37.15	37.10	-0.30	2	5073
12:04:33	37.10	37.15	37.15	-0.25	2	5071
12:04:30	37.10	37.15	37.10	-0.30	1	5069
12:04:25	37.10	37.15	37.10	-0.30	2	5068
12:04:20	37.10	37.15	37.15	-0.25	1	5066
12:04:12	37.10	37.15	37.10	-0.30	7	5065
12:04:11	37.10	37.15	37.15	-0.25	2	5058
12:04:05	37.10	37.15	37.10	-0.30	4	5056
12:04:00	37.10	37.15	37.15	-0.25	1	5052
12:04:00	37.15	37.20	37.15	-0.25	69	5051
12:03:58	37.15	37.20	37.20	-0.20	1	4982
12:03:58	37.20	37.25	37.20	-0.20	91	4981
12:03:50	37.20	37.25	37.20	-0.20	1	4890
12:03:41	37.20	37.25	37.20	-0.20	2	4889
12:03:29	37.20	37.25	37.20	-0.20	3	4887
12:03:27	37.20	37.25	37.20	-0.20	5	4884
12:03:18	37.20	37.25	37.20	-0.20	1	4879
12:03:15	37.20	37.25	37.20	-0.20	1	4878
12:03:14	37.20	37.25	37.20	-0.20	1	4877
12:03:06	37.20	37.25	37.20	-0.20	10	4876
12:02:55	37.20	37.25	37.20	-0.20	4	4866
12:02:51	37.20	37.25	37.25	-0.15	1	4862
12:02:43	37.20	37.25	37.20	-0.20	3	4861
12:02:03	37.20	37.25	37.25	-0.15	1	4858
12:02:01	37.20	37.25	37.20	-0.20	23	4857
12:01:11	37.20	37.25	37.20	-0.20	10	4834
12:01:00	37.20	37.25	37.20	-0.20	1	4824
12:00:15	37.20	37.25	37.25	-0.15	2	4823
11:59:48	37.20	37.25	37.20	-0.20	1	4821
11:59:47	37.20	37.25	37.20	-0.20	1	4820
11:59:38	37.20	37.25	37.25	-0.15	1	4819
11:59:34	37.20	37.25	37.25	-0.15	2	4818
11:59:30	37.20	37.25	37.20	-0.20	2	4816
11:59:18	37.25	37.30	37.25	-0.15	3	4814
11:59:18	37.25	37.30	37.25	-0.15	35	4811
11:59:16	37.25	37.30	37.25	-0.15	10	4776
11:59:16	37.25	37.30	37.25	-0.15	1	4766
11:59:13	37.25	37.30	37.30	-0.10	1	4765
11:59:13	37.25	37.30	37.25	-0.15	22	4764
11:58:50	37.25	37.30	37.30	-0.10	1	4742
11:57:21	37.25	37.35	37.25	-0.15	10	4741
11:57:03	37.30	37.35	37.30	-0.10	8	4731
11:56:31	37.30	37.35	37.30	-0.10	1	4723
11:56:24	37.25	37.30	37.30	-0.10	2	4722
11:56:06	37.25	37.30	37.25	-0.15	1	4720
11:56:03	37.25	37.30	37.30	-0.10	2	4719
11:55:45	37.25	37.30	37.25	-0.15	1	4717
11:55:26	37.25	37.30	37.25	-0.15	10	4716
11:54:42	37.25	37.30	37.30	-0.10	5	4706
11:53:31	37.25	37.30	37.25	-0.15	10	4701
11:53:19	37.25	37.30	37.30	-0.10	4	4691
11:52:56	37.25	37.30	37.30	-0.10	1	4687
11:51:54	37.25	37.35	37.25	-0.15	14	4686
11:51:41	37.30	37.35	37.30	-0.10	3	4672
11:51:39	37.25	37.30	37.30	-0.10	7	4669
11:51:36	37.25	37.30	37.25	-0.15	10	4662
11:51:32	37.25	37.30	37.30	-0.10	1	4652
11:51:12	37.25	37.30	37.30	-0.10	1	4651
11:51:09	37.20	37.25	37.25	-0.15	9	4650
11:50:56	37.20	37.25	37.25	-0.15	1	4641
11:50:47	37.20	37.25	37.25	-0.15	1	4640
11:50:47	37.20	37.25	37.25	-0.15	10	4639
11:50:37	37.20	37.25	37.25	-0.15	3	4629
11:50:22	37.20	37.25	37.25	-0.15	1	4626
11:50:21	37.20	37.25	37.25	-0.15	3	4625
11:50:17	37.20	37.25	37.25	-0.15	1	4622
11:50:13	37.20	37.25	37.25	-0.15	2	4621
11:49:59	37.20	37.25	37.25	-0.15	1	4619
11:49:57	37.20	37.25	37.25	-0.15	1	4618
11:49:50	37.20	37.25	37.25	-0.15	5	4617
11:49:42	37.20	37.25	37.25	-0.15	18	4612
11:49:41	37.20	37.25	37.20	-0.20	10	4594
11:48:24	37.20	37.25	37.25	-0.15	2	4584
11:48:15	37.20	37.25	37.25	-0.15	25	4582
11:47:58	37.20	37.25	37.20	-0.20	1	4557
11:47:51	37.20	37.25	37.20	-0.20	1	4556
11:47:46	37.20	37.25	37.25	-0.15	1	4555
11:47:46	37.20	37.25	37.20	-0.20	10	4554
11:47:35	37.20	37.25	37.20	-0.20	3	4544
11:47:22	37.20	37.25	37.20	-0.20	1	4541
11:47:17	37.20	37.25	37.20	-0.20	1	4540
11:47:13	37.20	37.25	37.20	-0.20	1	4539
11:47:09	37.20	37.25	37.20	-0.20	1	4538
11:46:54	37.20	37.25	37.20	-0.20	1	4537
11:46:48	37.20	37.25	37.20	-0.20	1	4536
11:46:45	37.20	37.25	37.20	-0.20	2	4535
11:46:44	37.20	37.25	37.20	-0.20	1	4533
11:46:27	37.20	37.25	37.25	-0.15	1	4532
11:46:17	37.20	37.25	37.20	-0.20	1	4531
11:46:16	37.20	37.25	37.20	-0.20	1	4530
11:46:00	37.20	37.25	37.25	-0.15	1	4529
11:46:00	37.20	37.25	37.20	-0.20	77	4528
11:45:56	37.20	37.25	37.20	-0.20	15	4451
11:45:54	37.20	37.25	37.20	-0.20	1	4436
11:45:51	37.20	37.25	37.20	-0.20	10	4435
11:45:45	37.20	37.25	37.20	-0.20	1	4425
11:45:44	37.25	37.30	37.25	-0.15	40	4424
11:45:43	37.25	37.30	37.25	-0.15	1	4384
11:45:43	37.25	37.30	37.25	-0.15	6	4383
11:45:43	37.25	37.30	37.25	-0.15	1	4377
11:45:38	37.25	37.30	37.30	-0.10	1	4376
11:45:20	37.25	37.30	37.25	-0.15	20	4375
11:45:13	37.25	37.30	37.25	-0.15	1	4355
11:44:18	37.25	37.30	37.25	-0.15	2	4354
11:44:15	37.25	37.30	37.25	-0.15	2	4352
11:43:56	37.25	37.30	37.25	-0.15	10	4350
11:43:29	37.25	37.30	37.30	-0.10	1	4340
11:43:29	37.30	37.35	37.30	-0.10	2	4339
11:42:59	37.30	37.35	37.30	-0.10	1	4337
11:42:52	37.30	37.35	37.30	-0.10	2	4336
11:42:16	37.30	37.35	37.30	-0.10	1	4334
11:42:01	37.30	37.35	37.25	-0.15	4	4333
11:42:01	37.30	37.35	37.30	-0.10	6	4329
11:41:53	37.25	37.30	37.30	-0.10	5	4323
11:41:35	37.25	37.30	37.30	-0.10	1	4318
11:41:31	37.25	37.30	37.30	-0.10	1	4317
11:41:16	37.25	37.30	37.30	-0.10	1	4316
11:41:13	37.25	37.30	37.30	-0.10	1	4315
11:40:43	37.25	37.30	37.30	-0.10	1	4314
11:40:32	37.30	37.35	37.30	-0.10	5	4313
11:40:30	37.30	37.35	37.30	-0.10	1	4308
11:40:30	37.25	37.30	37.30	-0.10	2	4307
11:40:22	37.30	37.35	37.30	-0.10	9	4305
11:40:06	37.30	37.35	37.25	-0.15	8	4296
11:40:06	37.30	37.35	37.30	-0.10	2	4288
11:39:54	37.30	37.35	37.30	-0.10	2	4286
11:39:53	37.30	37.35	37.30	-0.10	10	4284
11:39:35	37.25	37.30	37.30	-0.10	12	4274
11:39:35	37.25	37.30	37.30	-0.10	1	4262
11:39:16	37.25	37.30	37.30	-0.10	1	4261
11:39:01	37.25	37.30	37.30	-0.10	3	4260
11:38:38	37.25	37.30	37.30	-0.10	1	4257
11:38:17	37.25	37.30	37.30	-0.10	1	4256
11:38:11	37.25	37.30	37.30	-0.10	9	4255
11:38:11	37.25	37.30	37.25	-0.15	2	4246
11:38:11	37.25	37.30	37.25	-0.15	10	4244
11:37:25	37.25	37.30	37.30	-0.10	1	4234
11:36:47	37.25	37.30	37.30	-0.10	1	4233
11:36:35	37.25	37.35	37.25	-0.15	3	4232
11:36:26	37.30	37.35	37.30	-0.10	4	4229
11:36:26	37.30	37.35	37.30	-0.10	4	4225
11:36:26	37.30	37.35	37.30	-0.10	53	4221
11:36:26	37.30	37.35	37.30	-0.10	26	4168
11:36:21	37.30	37.35	37.35	-0.05	1	4142
11:36:19	37.30	37.35	37.30	-0.10	3	4141
11:36:16	37.30	37.40	37.30	-0.10	10	4138
11:36:12	37.35	37.40	37.35	-0.05	3	4128
11:36:08	37.35	37.40	37.35	-0.05	2	4125
11:36:06	37.30	37.35	37.35	-0.05	3	4123
11:35:58	37.30	37.35	37.35	-0.05	1	4120
11:35:40	37.30	37.35	37.35	-0.05	3	4119
11:35:09	37.35	37.40	37.35	-0.05	6	4116
11:34:55	37.35	37.40	37.35	-0.05	8	4110
11:34:49	37.35	37.40	37.35	-0.05	1	4102
11:34:24	37.30	37.40	37.30	-0.10	1	4101
11:34:21	37.35	37.40	37.30	-0.10	4	4100
11:34:21	37.35	37.40	37.35	-0.05	6	4096
11:34:02	37.35	37.40	37.40	0	5	4090
11:33:53	37.35	37.40	37.35	-0.05	2	4085
11:33:33	37.30	37.35	37.35	-0.05	1	4083
11:33:29	37.30	37.35	37.35	-0.05	1	4082
11:33:25	37.30	37.35	37.35	-0.05	1	4081
11:33:23	37.30	37.35	37.35	-0.05	5	4080
11:33:11	37.30	37.35	37.35	-0.05	4	4075
11:33:00	37.30	37.35	37.35	-0.05	5	4071
11:32:26	37.30	37.35	37.30	-0.10	10	4066
11:32:23	37.30	37.35	37.35	-0.05	5	4056
11:31:47	37.30	37.35	37.30	-0.10	4	4051
11:31:40	37.30	37.35	37.30	-0.10	1	4047
11:31:22	37.35	37.40	37.35	-0.05	5	4046
11:31:19	37.35	37.40	37.35	-0.05	4	4041
11:30:31	37.35	37.40	37.35	-0.05	10	4037
11:30:21	37.30	37.35	37.35	-0.05	5	4027
11:30:21	37.30	37.35	37.35	-0.05	10	4022
11:29:44	37.30	37.35	37.35	-0.05	1	4012
11:29:24	37.30	37.35	37.35	-0.05	1	4011
11:29:15	37.30	37.35	37.35	-0.05	1	4010
11:28:53	37.30	37.35	37.30	-0.10	1	4009
11:28:36	37.30	37.35	37.30	-0.10	10	4008
11:27:51	37.30	37.35	37.35	-0.05	2	3998
11:26:57	37.30	37.35	37.35	-0.05	3	3996
11:26:51	37.30	37.35	37.30	-0.10	1	3993
11:26:41	37.30	37.35	37.30	-0.10	10	3992
11:26:34	37.30	37.35	37.35	-0.05	2	3982
11:26:31	37.30	37.35	37.35	-0.05	15	3980
11:26:13	37.30	37.35	37.30	-0.10	1	3965
11:25:56	37.30	37.35	37.30	-0.10	1	3964
11:25:46	37.30	37.35	37.30	-0.10	1	3963
11:25:15	37.30	37.35	37.30	-0.10	3	3962
11:25:02	37.30	37.35	37.30	-0.10	1	3959
11:24:46	37.30	37.35	37.25	-0.15	1	3958
11:24:46	37.30	37.35	37.30	-0.10	9	3957
11:24:16	37.25	37.30	37.30	-0.10	1	3948
11:24:14	37.25	37.30	37.30	-0.10	1	3947
11:24:08	37.25	37.30	37.30	-0.10	3	3946
11:23:53	37.25	37.30	37.30	-0.10	1	3943
11:23:53	37.25	37.30	37.30	-0.10	1	3942
11:23:31	37.25	37.30	37.30	-0.10	1	3941
11:23:27	37.25	37.30	37.30	-0.10	1	3940
11:23:12	37.25	37.30	37.30	-0.10	1	3939
11:23:12	37.25	37.30	37.30	-0.10	1	3938
11:23:06	37.25	37.30	37.25	-0.15	1	3937
11:22:51	37.25	37.30	37.25	-0.15	10	3936
11:22:34	37.25	37.30	37.30	-0.10	10	3926
11:22:34	37.25	37.30	37.25	-0.15	1	3916
11:22:34	37.25	37.30	37.30	-0.10	10	3915
11:21:50	37.25	37.30	37.25	-0.15	1	3905
11:21:49	37.30	37.35	37.30	-0.10	29	3904
11:21:49	37.30	37.35	37.30	-0.10	7	3875
11:21:49	37.30	37.35	37.30	-0.10	18	3868
11:21:38	37.30	37.35	37.35	-0.05	5	3850
11:21:29	37.30	37.35	37.30	-0.10	1	3845
11:21:03	37.30	37.35	37.35	-0.05	1	3844
11:20:56	37.30	37.35	37.30	-0.10	10	3843
11:20:38	37.30	37.35	37.30	-0.10	2	3833
11:20:37	37.30	37.35	37.35	-0.05	10	3831
11:20:27	37.30	37.35	37.35	-0.05	2	3821
11:19:38	37.35	37.40	37.35	-0.05	9	3819
11:19:01	37.35	37.45	37.35	-0.05	10	3810
11:18:53	37.35	37.45	37.35	-0.05	2	3800
11:18:50	37.40	37.45	37.40	0	11	3798
11:18:45	37.40	37.45	37.40	0	1	3787
11:18:40	37.40	37.45	37.40	0	14	3786
11:18:36	37.35	37.40	37.40	0	1	3772
11:18:32	37.35	37.40	37.40	0	2	3771
11:18:29	37.35	37.40	37.40	0	3	3769
11:17:38	37.35	37.40	37.40	0	1	3766
11:17:06	37.35	37.40	37.35	-0.05	10	3765
11:16:54	37.35	37.40	37.40	0	2	3755
11:16:47	37.35	37.40	37.40	0	2	3753
11:16:38	37.35	37.40	37.40	0	15	3751
11:16:05	37.35	37.40	37.40	0	1	3736
11:15:11	37.35	37.40	37.35	-0.05	10	3735
11:15:00	37.35	37.40	37.40	0	5	3725
11:14:49	37.35	37.40	37.40	0	1	3720
11:14:20	37.30	37.35	37.35	-0.05	15	3719
11:13:48	37.30	37.35	37.30	-0.10	1	3704
11:13:42	37.30	37.35	37.35	-0.05	5	3703
11:13:16	37.30	37.35	37.30	-0.10	10	3698
11:13:12	37.30	37.35	37.30	-0.10	1	3688
11:13:03	37.30	37.35	37.35	-0.05	1	3687
11:12:55	37.30	37.35	37.35	-0.05	1	3686
11:12:13	37.30	37.35	37.30	-0.10	1	3685
11:11:21	37.30	37.35	37.30	-0.10	10	3684
11:10:33	37.30	37.35	37.30	-0.10	1	3674
11:10:00	37.30	37.35	37.35	-0.05	1	3673
11:09:40	37.30	37.35	37.30	-0.10	3	3672
11:09:26	37.30	37.35	37.30	-0.10	10	3669
11:09:22	37.30	37.35	37.30	-0.10	1	3659
11:08:47	37.30	37.35	37.35	-0.05	6	3658
11:08:39	37.30	37.35	37.35	-0.05	5	3652
11:08:04	37.30	37.35	37.35	-0.05	1	3647
11:07:55	37.30	37.35	37.35	-0.05	1	3646
11:07:52	37.30	37.35	37.35	-0.05	1	3645
11:07:51	37.30	37.35	37.35	-0.05	1	3644
11:07:46	37.30	37.35	37.35	-0.05	1	3643
11:07:37	37.30	37.35	37.35	-0.05	1	3642
11:07:30	37.30	37.35	37.30	-0.10	10	3641
11:07:08	37.30	37.35	37.30	-0.10	1	3631
11:06:45	37.30	37.35	37.35	-0.05	1	3630
11:06:17	37.30	37.35	37.30	-0.10	1	3629
11:05:36	37.30	37.35	37.30	-0.10	10	3628
11:05:17	37.30	37.35	37.30	-0.10	2	3618
11:04:41	37.30	37.35	37.35	-0.05	1	3616
11:04:26	37.30	37.35	37.35	-0.05	2	3615
11:04:22	37.30	37.35	37.30	-0.10	1	3613
11:04:15	37.30	37.35	37.30	-0.10	1	3612
11:04:12	37.30	37.35	37.35	-0.05	1	3611
11:03:41	37.30	37.35	37.30	-0.10	10	3610
11:03:40	37.30	37.35	37.30	-0.10	2	3600
11:02:57	37.25	37.30	37.30	-0.10	21	3598
11:02:56	37.25	37.30	37.30	-0.10	1	3577
11:02:18	37.25	37.30	37.30	-0.10	10	3576
11:01:59	37.25	37.30	37.25	-0.15	1	3566
11:01:53	37.25	37.30	37.25	-0.15	1	3565
11:01:46	37.25	37.30	37.25	-0.15	10	3564
11:01:00	37.25	37.30	37.30	-0.10	1	3554
11:00:40	37.25	37.30	37.25	-0.15	1	3553
11:00:31	37.25	37.30	37.30	-0.10	1	3552
11:00:31	37.30	37.35	37.30	-0.10	13	3551
11:00:31	37.30	37.35	37.30	-0.10	2	3538
11:00:31	37.30	37.35	37.30	-0.10	3	3536
11:00:31	37.30	37.35	37.30	-0.10	1	3533
11:00:31	37.30	37.35	37.30	-0.10	48	3532
11:00:31	37.30	37.35	37.30	-0.10	2	3484
11:00:13	37.30	37.35	37.30	-0.10	1	3482
11:00:08	37.30	37.35	37.30	-0.10	1	3481
10:59:51	37.30	37.35	37.30	-0.10	10	3480
10:59:45	37.30	37.35	37.35	-0.05	1	3470
10:59:35	37.30	37.35	37.35	-0.05	1	3469
10:59:32	37.30	37.35	37.35	-0.05	2	3468
10:59:19	37.30	37.35	37.30	-0.10	1	3466
10:59:03	37.30	37.35	37.30	-0.10	1	3465
10:59:03	37.30	37.35	37.30	-0.10	1	3464
10:58:54	37.30	37.35	37.30	-0.10	3	3463
10:58:45	37.30	37.35	37.35	-0.05	3	3460
10:58:39	37.30	37.35	37.35	-0.05	3	3457
10:58:33	37.30	37.35	37.35	-0.05	1	3454
10:58:27	37.30	37.35	37.35	-0.05	1	3453
10:57:58	37.30	37.35	37.35	-0.05	1	3452
10:57:55	37.30	37.35	37.30	-0.10	10	3451
10:57:44	37.30	37.35	37.35	-0.05	1	3441
10:57:42	37.30	37.35	37.35	-0.05	1	3440
10:57:36	37.30	37.35	37.35	-0.05	5	3439
10:57:21	37.30	37.35	37.35	-0.05	2	3434
10:56:31	37.30	37.35	37.35	-0.05	1	3432
10:56:29	37.30	37.35	37.35	-0.05	5	3431
10:56:24	37.30	37.35	37.30	-0.10	2	3426
10:56:05	37.30	37.35	37.35	-0.05	2	3424
10:56:01	37.30	37.35	37.30	-0.10	10	3422
10:55:54	37.30	37.35	37.35	-0.05	1	3412
10:55:54	37.30	37.35	37.30	-0.10	1	3411
10:55:38	37.30	37.35	37.30	-0.10	1	3410
10:55:38	37.30	37.35	37.35	-0.05	2	3409
10:55:31	37.30	37.35	37.35	-0.05	1	3407
10:55:17	37.30	37.35	37.35	-0.05	1	3406
10:55:16	37.30	37.35	37.35	-0.05	4	3405
10:55:06	37.30	37.35	37.35	-0.05	1	3401
10:54:05	37.30	37.35	37.30	-0.10	4	3400
10:54:05	37.30	37.35	37.30	-0.10	10	3396
10:54:04	37.30	37.35	37.35	-0.05	1	3386
10:53:54	37.30	37.35	37.35	-0.05	1	3385
10:53:53	37.30	37.35	37.30	-0.10	5	3384
10:53:40	37.30	37.35	37.35	-0.05	1	3379
10:53:28	37.30	37.35	37.35	-0.05	1	3378
10:53:23	37.30	37.35	37.35	-0.05	5	3377
10:52:48	37.30	37.35	37.30	-0.10	1	3372
10:52:37	37.30	37.35	37.30	-0.10	4	3371
10:52:10	37.30	37.35	37.30	-0.10	10	3367
10:52:03	37.30	37.35	37.30	-0.10	1	3357
10:51:48	37.30	37.35	37.30	-0.10	1	3356
10:51:34	37.30	37.35	37.35	-0.05	1	3355
10:51:06	37.30	37.35	37.35	-0.05	1	3354
10:50:56	37.35	37.40	37.35	-0.05	1	3353
10:50:45	37.35	37.40	37.35	-0.05	1	3352
10:50:44	37.35	37.40	37.35	-0.05	1	3351
10:50:44	37.35	37.40	37.35	-0.05	1	3350
10:50:44	37.35	37.40	37.35	-0.05	1	3349
10:50:44	37.30	37.35	37.35	-0.05	2	3348
10:50:29	37.30	37.35	37.35	-0.05	1	3346
10:50:20	37.30	37.35	37.35	-0.05	1	3345
10:50:16	37.30	37.40	37.30	-0.10	10	3344
10:50:09	37.35	37.40	37.35	-0.05	1	3334
10:50:04	37.30	37.35	37.35	-0.05	1	3333
10:49:54	37.30	37.35	37.35	-0.05	1	3332
10:49:49	37.30	37.35	37.35	-0.05	1	3331
10:49:47	37.35	37.40	37.35	-0.05	5	3330
10:49:45	37.35	37.40	37.35	-0.05	1	3325
10:49:21	37.30	37.35	37.35	-0.05	20	3324
10:49:12	37.30	37.35	37.35	-0.05	2	3304
10:49:10	37.30	37.35	37.35	-0.05	2	3302
10:49:09	37.30	37.35	37.35	-0.05	1	3300
10:49:08	37.30	37.35	37.30	-0.10	1	3299
10:49:02	37.30	37.35	37.35	-0.05	24	3298
10:49:02	37.30	37.35	37.35	-0.05	5	3274
10:49:01	37.30	37.35	37.35	-0.05	1	3269
10:48:30	37.30	37.35	37.35	-0.05	2	3268
10:48:22	37.30	37.35	37.35	-0.05	1	3266
10:48:21	37.30	37.35	37.30	-0.10	10	3265
10:48:15	37.30	37.35	37.35	-0.05	1	3255
10:48:09	37.30	37.35	37.35	-0.05	1	3254
10:48:08	37.30	37.35	37.30	-0.10	1	3253
10:48:04	37.30	37.35	37.35	-0.05	1	3252
10:47:34	37.30	37.35	37.35	-0.05	1	3251
10:47:25	37.30	37.35	37.35	-0.05	1	3250
10:47:24	37.30	37.35	37.35	-0.05	2	3249
10:47:11	37.30	37.35	37.35	-0.05	1	3247
10:47:08	37.30	37.35	37.35	-0.05	1	3246
10:47:01	37.30	37.35	37.35	-0.05	1	3245
10:46:53	37.30	37.35	37.30	-0.10	1	3244
10:46:53	37.30	37.35	37.30	-0.10	1	3243
10:46:47	37.30	37.35	37.30	-0.10	2	3242
10:46:46	37.30	37.35	37.30	-0.10	3	3240
10:46:44	37.30	37.35	37.30	-0.10	5	3237
10:46:42	37.30	37.35	37.30	-0.10	4	3232
10:46:29	37.30	37.35	37.30	-0.10	1	3228
10:46:28	37.30	37.35	37.30	-0.10	1	3227
10:46:27	37.30	37.35	37.35	-0.05	5	3226
10:46:25	37.30	37.35	37.30	-0.10	10	3221
10:46:22	37.30	37.35	37.35	-0.05	5	3211
10:46:14	37.30	37.35	37.35	-0.05	1	3206
10:46:14	37.30	37.35	37.30	-0.10	3	3205
10:46:12	37.30	37.35	37.30	-0.10	1	3202
10:46:11	37.30	37.35	37.30	-0.10	2	3201
10:46:07	37.30	37.35	37.30	-0.10	4	3199
10:46:04	37.30	37.35	37.30	-0.10	3	3195
10:46:00	37.30	37.35	37.35	-0.05	1	3192
10:45:57	37.30	37.35	37.30	-0.10	3	3191
10:45:57	37.30	37.35	37.35	-0.05	1	3188
10:45:53	37.30	37.35	37.35	-0.05	1	3187
10:45:53	37.30	37.35	37.30	-0.10	2	3186
10:45:53	37.30	37.35	37.30	-0.10	1	3184
10:45:52	37.30	37.35	37.30	-0.10	3	3183
10:45:50	37.30	37.35	37.35	-0.05	1	3180
10:45:48	37.30	37.35	37.30	-0.10	3	3179
10:45:46	37.30	37.35	37.30	-0.10	2	3176
10:45:43	37.35	37.40	37.35	-0.05	25	3174
10:45:43	37.35	37.40	37.35	-0.05	1	3149
10:45:42	37.40	37.45	37.40	0	35	3148
10:45:42	37.40	37.45	37.40	0	5	3113
10:45:42	37.40	37.45	37.40	0	27	3108
10:45:42	37.40	37.45	37.40	0	3	3081
10:45:38	37.40	37.45	37.45	+0.05	1	3078
10:45:26	37.40	37.45	37.45	+0.05	1	3077
10:45:12	37.40	37.45	37.40	0	2	3076
10:44:30	37.40	37.45	37.40	0	10	3074
10:44:28	37.40	37.45	37.40	0	1	3064
10:44:28	37.40	37.45	37.45	+0.05	10	3063
10:44:28	37.40	37.45	37.45	+0.05	1	3053
10:44:02	37.40	37.45	37.40	0	1	3052
10:44:00	37.40	37.45	37.45	+0.05	1	3051
10:44:00	37.40	37.45	37.45	+0.05	1	3050
10:43:43	37.40	37.45	37.40	0	3	3049
10:43:37	37.40	37.45	37.45	+0.05	2	3046
10:43:36	37.40	37.45	37.40	0	1	3044
10:43:34	37.45	37.50	37.45	+0.05	4	3043
10:43:34	37.45	37.50	37.45	+0.05	25	3039
10:43:34	37.45	37.50	37.45	+0.05	5	3014
10:43:34	37.45	37.50	37.45	+0.05	3	3009
10:43:34	37.45	37.50	37.45	+0.05	7	3006
10:43:32	37.50	37.55	37.50	+0.10	1	2999
10:43:32	37.50	37.55	37.50	+0.10	86	2998
10:43:29	37.50	37.55	37.50	+0.10	3	2912
10:43:28	37.55	37.60	37.55	+0.15	1	2909
10:43:28	37.50	37.55	37.55	+0.15	1	2908
10:43:28	37.55	37.60	37.55	+0.15	1	2907
10:42:54	37.55	37.60	37.55	+0.15	2	2906
10:42:53	37.55	37.60	37.55	+0.15	5	2904
10:42:36	37.55	37.60	37.55	+0.15	10	2899
10:41:41	37.50	37.55	37.55	+0.15	1	2889
10:41:38	37.50	37.55	37.55	+0.15	4	2888
10:41:35	37.50	37.55	37.55	+0.15	1	2884
10:41:23	37.50	37.55	37.55	+0.15	1	2883
10:41:17	37.50	37.55	37.50	+0.10	1	2882
10:41:10	37.50	37.55	37.55	+0.15	3	2881
10:40:55	37.50	37.55	37.50	+0.10	1	2878
10:40:41	37.50	37.55	37.50	+0.10	10	2877
10:40:09	37.50	37.55	37.55	+0.15	1	2867
10:40:08	37.50	37.55	37.55	+0.15	1	2866
10:40:04	37.50	37.55	37.55	+0.15	1	2865
10:40:01	37.50	37.55	37.55	+0.15	1	2864
10:39:52	37.50	37.55	37.55	+0.15	2	2863
10:39:51	37.50	37.55	37.55	+0.15	2	2861
10:39:44	37.55	37.60	37.55	+0.15	4	2859
10:39:44	37.55	37.60	37.55	+0.15	1	2855
10:39:44	37.55	37.60	37.55	+0.15	13	2854
10:38:55	37.55	37.60	37.60	+0.20	9	2841
10:38:45	37.55	37.60	37.55	+0.15	10	2832
10:38:08	37.55	37.60	37.55	+0.15	1	2822
10:37:45	37.55	37.60	37.55	+0.15	6	2821
10:37:43	37.55	37.60	37.55	+0.15	1	2815
10:37:38	37.55	37.60	37.55	+0.15	1	2814
10:36:50	37.55	37.60	37.55	+0.15	10	2813
10:36:29	37.50	37.60	37.50	+0.10	3	2803
10:36:29	37.50	37.55	37.55	+0.15	6	2800
10:36:29	37.50	37.55	37.55	+0.15	18	2794
10:36:29	37.50	37.55	37.55	+0.15	29	2776
10:35:49	37.50	37.55	37.55	+0.15	1	2747
10:34:55	37.50	37.55	37.50	+0.10	1	2746
10:34:55	37.50	37.55	37.50	+0.10	10	2745
10:34:50	37.50	37.55	37.50	+0.10	1	2735
10:33:52	37.50	37.55	37.50	+0.10	1	2734
10:33:52	37.50	37.55	37.55	+0.15	1	2733
10:33:48	37.55	37.60	37.55	+0.15	7	2732
10:33:47	37.55	37.60	37.55	+0.15	1	2725
10:33:32	37.55	37.60	37.55	+0.15	1	2724
10:33:32	37.55	37.60	37.55	+0.15	10	2723
10:33:03	37.55	37.60	37.55	+0.15	2	2713
10:33:03	37.55	37.60	37.55	+0.15	10	2711
10:33:02	37.55	37.60	37.55	+0.15	2	2701
10:32:40	37.55	37.60	37.55	+0.15	2	2699
10:32:05	37.55	37.60	37.55	+0.15	2	2697
10:32:04	37.55	37.60	37.55	+0.15	1	2695
10:31:05	37.55	37.60	37.55	+0.15	1	2694
10:31:05	37.55	37.60	37.55	+0.15	10	2693
10:30:59	37.55	37.60	37.60	+0.20	1	2683
10:30:44	37.55	37.65	37.55	+0.15	1	2682
10:30:41	37.60	37.65	37.60	+0.20	2	2681
10:30:41	37.60	37.65	37.60	+0.20	8	2679
10:30:33	37.60	37.65	37.60	+0.20	3	2671
10:30:28	37.60	37.65	37.60	+0.20	1	2668
10:30:18	37.60	37.65	37.60	+0.20	1	2667
10:29:51	37.60	37.65	37.60	+0.20	2	2666
10:29:10	37.55	37.65	37.55	+0.15	1	2664
10:29:10	37.60	37.65	37.55	+0.15	4	2663
10:29:10	37.60	37.65	37.60	+0.20	6	2659
10:28:54	37.60	37.65	37.60	+0.20	1	2653
10:28:52	37.60	37.65	37.60	+0.20	8	2652
10:28:35	37.60	37.65	37.60	+0.20	1	2644
10:28:35	37.60	37.65	37.60	+0.20	1	2643
10:28:19	37.60	37.65	37.60	+0.20	1	2642
10:27:16	37.60	37.65	37.55	+0.15	3	2641
10:27:16	37.60	37.65	37.60	+0.20	7	2638
10:27:07	37.60	37.65	37.60	+0.20	2	2631
10:27:00	37.60	37.65	37.60	+0.20	30	2629
10:26:44	37.60	37.65	37.60	+0.20	2	2599
10:26:12	37.60	37.65	37.60	+0.20	2	2597
10:26:09	37.60	37.65	37.60	+0.20	1	2595
10:26:05	37.60	37.65	37.60	+0.20	3	2594
10:25:55	37.60	37.65	37.60	+0.20	2	2591
10:25:48	37.60	37.65	37.60	+0.20	1	2589
10:25:22	37.60	37.65	37.60	+0.20	1	2588
10:25:21	37.60	37.65	37.60	+0.20	10	2587
10:25:10	37.60	37.65	37.60	+0.20	1	2577
10:25:10	37.60	37.65	37.65	+0.25	8	2576
10:23:41	37.60	37.65	37.65	+0.25	1	2568
10:23:39	37.60	37.65	37.60	+0.20	4	2567
10:23:38	37.65	37.70	37.65	+0.25	1	2563
10:23:38	37.65	37.70	37.65	+0.25	1	2562
10:23:26	37.65	37.70	37.65	+0.25	1	2561
10:23:25	37.65	37.70	37.65	+0.25	10	2560
10:23:23	37.65	37.70	37.65	+0.25	3	2550
10:22:39	37.65	37.70	37.65	+0.25	1	2547
10:22:36	37.65	37.70	37.65	+0.25	2	2546
10:22:35	37.65	37.70	37.65	+0.25	1	2544
10:21:30	37.65	37.70	37.65	+0.25	10	2543
10:21:07	37.65	37.70	37.70	+0.30	2	2533
10:21:02	37.65	37.70	37.65	+0.25	1	2531
10:21:02	37.65	37.70	37.65	+0.25	5	2530
10:20:54	37.65	37.70	37.65	+0.25	1	2525
10:20:54	37.65	37.70	37.65	+0.25	6	2524
10:20:32	37.65	37.70	37.65	+0.25	1	2518
10:20:14	37.65	37.70	37.65	+0.25	1	2517
10:20:03	37.65	37.70	37.65	+0.25	1	2516
10:20:02	37.65	37.70	37.65	+0.25	2	2515
10:19:55	37.65	37.70	37.65	+0.25	3	2513
10:19:45	37.65	37.70	37.65	+0.25	1	2510
10:19:45	37.65	37.70	37.65	+0.25	4	2509
10:19:35	37.65	37.70	37.65	+0.25	10	2505
10:19:32	37.65	37.70	37.70	+0.30	5	2495
10:19:19	37.65	37.70	37.70	+0.30	1	2490
10:18:40	37.65	37.70	37.70	+0.30	2	2489
10:17:55	37.65	37.70	37.70	+0.30	1	2487
10:17:40	37.65	37.70	37.60	+0.20	4	2486
10:17:40	37.65	37.70	37.65	+0.25	6	2482
10:17:04	37.65	37.70	37.65	+0.25	1	2476
10:16:19	37.60	37.65	37.65	+0.25	1	2475
10:16:19	37.60	37.65	37.65	+0.25	2	2474
10:16:08	37.65	37.70	37.65	+0.25	1	2472
10:15:48	37.65	37.70	37.65	+0.25	4	2471
10:15:45	37.65	37.70	37.65	+0.25	10	2467
10:14:37	37.65	37.70	37.70	+0.30	1	2457
10:14:05	37.70	37.75	37.70	+0.30	2	2456
10:13:56	37.70	37.75	37.70	+0.30	1	2454
10:13:50	37.70	37.75	37.70	+0.30	10	2453
10:13:49	37.70	37.75	37.75	+0.35	2	2443
10:13:45	37.70	37.75	37.70	+0.30	3	2441
10:13:30	37.70	37.75	37.70	+0.30	1	2438
10:13:22	37.70	37.75	37.70	+0.30	1	2437
10:13:22	37.70	37.75	37.70	+0.30	5	2436
10:13:14	37.70	37.75	37.70	+0.30	10	2431
10:13:04	37.70	37.75	37.70	+0.30	1	2421
10:12:51	37.70	37.75	37.70	+0.30	3	2420
10:12:47	37.70	37.75	37.75	+0.35	3	2417
10:12:38	37.75	37.80	37.75	+0.35	12	2414
10:12:09	37.70	37.75	37.75	+0.35	4	2402
10:11:55	37.75	37.80	37.75	+0.35	10	2398
10:11:47	37.70	37.75	37.75	+0.35	13	2388
10:11:43	37.70	37.75	37.75	+0.35	3	2375
10:11:43	37.70	37.75	37.75	+0.35	4	2372
10:11:41	37.70	37.75	37.75	+0.35	6	2368
10:10:03	37.70	37.75	37.70	+0.30	2	2362
10:10:00	37.70	37.75	37.70	+0.30	1	2360
10:10:00	37.70	37.75	37.70	+0.30	10	2359
10:09:51	37.75	37.80	37.75	+0.35	1	2349
10:09:47	37.75	37.80	37.75	+0.35	6	2348
10:09:40	37.75	37.80	37.75	+0.35	1	2342
10:09:39	37.75	37.80	37.75	+0.35	1	2341
10:09:31	37.75	37.80	37.75	+0.35	1	2340
10:09:29	37.75	37.80	37.75	+0.35	7	2339
10:09:18	37.75	37.80	37.75	+0.35	2	2332
10:09:05	37.75	37.80	37.75	+0.35	3	2330
10:08:43	37.75	37.80	37.75	+0.35	1	2327
10:08:15	37.75	37.80	37.75	+0.35	5	2326
10:07:41	37.75	37.80	37.75	+0.35	1	2321
10:07:34	37.75	37.80	37.75	+0.35	3	2320
10:07:11	37.75	37.80	37.75	+0.35	1	2317
10:07:09	37.75	37.80	37.75	+0.35	1	2316
10:06:43	37.75	37.80	37.75	+0.35	1	2315
10:06:11	37.75	37.80	37.75	+0.35	1	2314
10:06:06	37.75	37.80	37.75	+0.35	1	2313
10:05:58	37.75	37.80	37.75	+0.35	1	2312
10:05:52	37.75	37.80	37.75	+0.35	1	2311
10:05:46	37.75	37.80	37.75	+0.35	1	2310
10:05:44	37.75	37.80	37.75	+0.35	1	2309
10:05:36	37.75	37.80	37.75	+0.35	1	2308
10:05:33	37.75	37.80	37.80	+0.40	4	2307
10:05:18	37.75	37.80	37.75	+0.35	1	2303
10:05:17	37.75	37.80	37.75	+0.35	1	2302
10:05:15	37.75	37.80	37.75	+0.35	1	2301
10:05:05	37.75	37.80	37.80	+0.40	1	2300
10:05:04	37.75	37.80	37.75	+0.35	1	2299
10:04:55	37.75	37.80	37.75	+0.35	2	2298
10:04:49	37.70	37.75	37.75	+0.35	1	2296
10:04:49	37.70	37.75	37.75	+0.35	1	2295
10:04:49	37.70	37.75	37.75	+0.35	1	2294
10:04:43	37.75	37.80	37.75	+0.35	2	2293
10:04:25	37.75	37.80	37.75	+0.35	1	2291
10:04:24	37.75	37.80	37.75	+0.35	2	2290
10:04:21	37.75	37.80	37.80	+0.40	5	2288
10:04:02	37.75	37.80	37.75	+0.35	1	2283
10:04:02	37.75	37.80	37.75	+0.35	3	2282
10:04:00	37.75	37.80	37.75	+0.35	3	2279
10:04:00	37.75	37.80	37.75	+0.35	2	2276
10:03:57	37.75	37.80	37.75	+0.35	2	2274
10:03:57	37.75	37.80	37.75	+0.35	2	2272
10:03:57	37.70	37.75	37.75	+0.35	6	2270
10:03:56	37.75	37.80	37.75	+0.35	5	2264
10:03:55	37.75	37.80	37.75	+0.35	1	2259
10:03:55	37.75	37.80	37.75	+0.35	3	2258
10:03:48	37.75	37.80	37.75	+0.35	2	2255
10:03:46	37.75	37.80	37.75	+0.35	3	2253
10:03:46	37.75	37.80	37.80	+0.40	32	2250
10:03:43	37.75	37.80	37.75	+0.35	1	2218
10:03:37	37.75	37.80	37.75	+0.35	2	2217
10:03:31	37.75	37.80	37.75	+0.35	2	2215
10:03:26	37.75	37.80	37.75	+0.35	2	2213
10:03:24	37.75	37.80	37.75	+0.35	2	2211
10:03:24	37.75	37.80	37.75	+0.35	2	2209
10:03:14	37.75	37.80	37.75	+0.35	1	2207
10:03:07	37.75	37.80	37.80	+0.40	10	2206
10:03:00	37.80	37.85	37.80	+0.40	6	2196
10:02:57	37.80	37.85	37.80	+0.40	10	2190
10:02:55	37.80	37.85	37.80	+0.40	1	2180
10:02:38	37.80	37.85	37.80	+0.40	5	2179
10:01:54	37.80	37.85	37.85	+0.45	2	2174
10:01:52	37.80	37.85	37.85	+0.45	1	2172
10:01:52	37.80	37.85	37.80	+0.40	1	2171
10:01:45	37.80	37.85	37.85	+0.45	1	2170
10:01:42	37.80	37.85	37.85	+0.45	1	2169
10:01:42	37.80	37.85	37.85	+0.45	10	2168
10:01:36	37.80	37.85	37.80	+0.40	1	2158
10:01:20	37.80	37.85	37.80	+0.40	5	2157
10:01:12	37.80	37.85	37.85	+0.45	2	2152
10:01:12	37.85	37.90	37.85	+0.45	3	2150
10:01:10	37.85	37.90	37.85	+0.45	1	2147
10:01:06	37.85	37.90	37.85	+0.45	2	2146
10:01:01	37.85	37.90	37.85	+0.45	1	2144
10:00:57	37.85	37.90	37.85	+0.45	12	2143
10:00:57	37.80	37.85	37.85	+0.45	12	2131
10:00:57	37.75	37.80	37.80	+0.40	12	2119
10:00:54	37.75	37.80	37.80	+0.40	1	2107
10:00:54	37.75	37.80	37.80	+0.40	12	2106
10:00:54	37.75	37.80	37.80	+0.40	7	2094
10:00:49	37.75	37.80	37.75	+0.35	1	2087
10:00:43	37.75	37.80	37.75	+0.35	1	2086
10:00:09	37.75	37.80	37.75	+0.35	2	2085
10:00:03	37.75	37.80	37.75	+0.35	2	2083
10:00:02	37.70	37.80	37.70	+0.30	2	2081
10:00:02	37.75	37.80	37.75	+0.35	22	2079
10:00:01	37.80	37.85	37.80	+0.40	14	2057
10:00:01	37.80	37.85	37.80	+0.40	2	2043
10:00:01	37.80	37.85	37.80	+0.40	1	2041
09:59:54	37.80	37.85	37.80	+0.40	5	2040
09:59:43	37.80	37.85	37.80	+0.40	1	2035
09:59:42	37.80	37.85	37.85	+0.45	2	2034
09:59:28	37.85	37.90	37.85	+0.45	1	2032
09:59:24	37.85	37.90	37.85	+0.45	2	2031
09:59:22	37.85	37.90	37.85	+0.45	2	2029
09:59:17	37.85	37.90	37.85	+0.45	6	2027
09:59:07	37.85	37.90	37.85	+0.45	1	2021
09:59:00	37.85	37.90	37.85	+0.45	3	2020
09:58:52	37.85	37.90	37.85	+0.45	1	2017
09:58:49	37.85	37.90	37.85	+0.45	1	2016
09:58:48	37.85	37.90	37.85	+0.45	1	2015
09:58:45	37.85	37.90	37.85	+0.45	1	2014
09:58:13	37.85	37.90	37.85	+0.45	3	2013
09:58:13	37.85	37.90	37.85	+0.45	2	2010
09:58:10	37.85	37.90	37.85	+0.45	1	2008
09:57:44	37.85	37.90	37.85	+0.45	1	2007
09:57:40	37.85	37.90	37.85	+0.45	1	2006
09:57:40	37.85	37.90	37.85	+0.45	2	2005
09:57:40	37.85	37.90	37.90	+0.50	1	2003
09:57:06	37.85	37.90	37.85	+0.45	1	2002
09:57:04	37.85	37.90	37.85	+0.45	1	2001
09:56:51	37.85	37.90	37.85	+0.45	1	2000
09:56:38	37.85	37.90	37.85	+0.45	1	1999
09:56:16	37.85	37.90	37.85	+0.45	1	1998
09:56:00	37.85	37.90	37.85	+0.45	2	1997
09:55:59	37.80	37.85	37.85	+0.45	4	1995
09:55:59	37.80	37.85	37.85	+0.45	3	1991
09:55:59	37.80	37.85	37.80	+0.40	1	1988
09:55:59	37.80	37.85	37.85	+0.45	1	1987
09:55:59	37.80	37.85	37.85	+0.45	1	1986
09:55:59	37.80	37.85	37.85	+0.45	24	1985
09:55:59	37.80	37.85	37.85	+0.45	7	1961
09:55:58	37.80	37.85	37.85	+0.45	5	1954
09:55:58	37.80	37.85	37.80	+0.40	1	1949
09:55:55	37.80	37.85	37.80	+0.40	1	1948
09:55:19	37.80	37.85	37.80	+0.40	1	1947
09:55:11	37.85	37.90	37.85	+0.45	28	1946
09:55:11	37.85	37.90	37.85	+0.45	5	1918
09:55:03	37.85	37.90	37.85	+0.45	1	1913
09:54:55	37.85	37.90	37.85	+0.45	2	1912
09:54:54	37.85	37.90	37.85	+0.45	1	1910
09:54:40	37.85	37.90	37.85	+0.45	1	1909
09:54:36	37.85	37.90	37.85	+0.45	1	1908
09:54:35	37.85	37.90	37.85	+0.45	1	1907
09:54:29	37.85	37.90	37.85	+0.45	2	1906
09:54:24	37.85	37.90	37.85	+0.45	7	1904
09:54:10	37.85	37.90	37.85	+0.45	1	1897
09:54:00	37.85	37.90	37.85	+0.45	1	1896
09:53:56	37.85	37.90	37.85	+0.45	3	1895
09:53:44	37.85	37.90	37.85	+0.45	1	1892
09:53:41	37.85	37.90	37.90	+0.50	5	1891
09:53:00	37.85	37.90	37.85	+0.45	1	1886
09:52:41	37.85	37.90	37.90	+0.50	10	1885
09:52:38	37.85	37.90	37.85	+0.45	1	1875
09:52:38	37.85	37.90	37.90	+0.50	2	1874
09:52:29	37.85	37.90	37.85	+0.45	1	1872
09:52:23	37.85	37.90	37.90	+0.50	1	1871
09:52:19	37.85	37.90	37.85	+0.45	1	1870
09:52:13	37.85	37.90	37.85	+0.45	2	1869
09:52:02	37.85	37.90	37.85	+0.45	1	1867
09:51:50	37.85	37.90	37.90	+0.50	2	1866
09:51:48	37.85	37.90	37.85	+0.45	1	1864
09:51:36	37.85	37.90	37.85	+0.45	1	1863
09:51:35	37.85	37.90	37.85	+0.45	7	1862
09:50:58	37.85	37.90	37.90	+0.50	1	1855
09:50:46	37.85	37.90	37.90	+0.50	2	1854
09:50:44	37.85	37.90	37.85	+0.45	1	1852
09:50:37	37.85	37.90	37.85	+0.45	1	1851
09:50:29	37.85	37.90	37.85	+0.45	1	1850
09:50:29	37.85	37.90	37.85	+0.45	3	1849
09:50:24	37.85	37.90	37.90	+0.50	1	1846
09:50:19	37.85	37.90	37.90	+0.50	1	1845
09:50:12	37.85	37.90	37.85	+0.45	1	1844
09:50:05	37.85	37.90	37.90	+0.50	1	1843
09:49:53	37.85	37.90	37.85	+0.45	1	1842
09:49:50	37.85	37.90	37.85	+0.45	1	1841
09:49:40	37.85	37.90	37.85	+0.45	3	1840
09:49:40	37.85	37.90	37.90	+0.50	20	1837
09:49:22	37.85	37.90	37.90	+0.50	2	1817
09:48:52	37.85	37.90	37.85	+0.45	1	1815
09:48:41	37.85	37.90	37.90	+0.50	1	1814
09:48:36	37.85	37.90	37.90	+0.50	1	1813
09:48:36	37.85	37.90	37.85	+0.45	2	1812
09:48:30	37.85	37.90	37.85	+0.45	1	1810
09:48:12	37.85	37.90	37.85	+0.45	1	1809
09:48:08	37.85	37.90	37.85	+0.45	1	1808
09:47:43	37.85	37.90	37.85	+0.45	1	1807
09:47:24	37.85	37.90	37.85	+0.45	1	1806
09:47:16	37.85	37.90	37.85	+0.45	2	1805
09:47:00	37.85	37.90	37.85	+0.45	1	1803
09:47:00	37.85	37.90	37.85	+0.45	1	1802
09:46:59	37.85	37.90	37.85	+0.45	1	1801
09:46:48	37.85	37.90	37.85	+0.45	1	1800
09:46:31	37.85	37.90	37.85	+0.45	2	1799
09:46:31	37.85	37.90	37.85	+0.45	1	1797
09:46:26	37.85	37.90	37.85	+0.45	1	1796
09:46:17	37.85	37.90	37.85	+0.45	4	1795
09:46:13	37.85	37.90	37.85	+0.45	1	1791
09:46:12	37.85	37.90	37.85	+0.45	1	1790
09:46:10	37.85	37.90	37.85	+0.45	1	1789
09:46:09	37.85	37.90	37.85	+0.45	5	1788
09:46:07	37.85	37.90	37.85	+0.45	1	1783
09:46:05	37.85	37.90	37.85	+0.45	1	1782
09:45:50	37.85	37.90	37.85	+0.45	3	1781
09:45:27	37.85	37.90	37.85	+0.45	3	1778
09:45:26	37.85	37.90	37.85	+0.45	1	1775
09:44:58	37.85	37.90	37.85	+0.45	1	1774
09:44:51	37.85	37.90	37.85	+0.45	2	1773
09:44:50	37.85	37.90	37.85	+0.45	1	1771
09:44:46	37.85	37.90	37.85	+0.45	1	1770
09:44:44	37.85	37.90	37.85	+0.45	1	1769
09:44:27	37.85	37.90	37.85	+0.45	1	1768
09:44:22	37.85	37.90	37.85	+0.45	1	1767
09:44:10	37.85	37.90	37.90	+0.50	1	1766
09:44:10	37.85	37.90	37.90	+0.50	1	1765
09:44:10	37.80	37.85	37.85	+0.45	39	1764
09:43:56	37.80	37.85	37.85	+0.45	3	1725
09:43:46	37.80	37.85	37.80	+0.40	2	1722
09:43:25	37.80	37.85	37.80	+0.40	1	1720
09:43:14	37.80	37.85	37.80	+0.40	1	1719
09:42:53	37.80	37.85	37.80	+0.40	1	1718
09:42:53	37.80	37.85	37.80	+0.40	6	1717
09:42:33	37.85	37.90	37.85	+0.45	1	1711
09:42:31	37.85	37.90	37.85	+0.45	1	1710
09:42:28	37.85	37.90	37.85	+0.45	6	1709
09:42:08	37.80	37.85	37.85	+0.45	14	1703
09:42:06	37.80	37.85	37.80	+0.40	1	1689
09:42:06	37.80	37.85	37.80	+0.40	2	1688
09:42:06	37.80	37.85	37.85	+0.45	20	1686
09:42:06	37.75	37.80	37.80	+0.40	10	1666
09:42:06	37.75	37.80	37.80	+0.40	1	1656
09:42:06	37.75	37.80	37.80	+0.40	39	1655
09:42:06	37.75	37.80	37.80	+0.40	2	1616
09:42:06	37.75	37.80	37.80	+0.40	1	1614
09:42:05	37.75	37.80	37.80	+0.40	8	1613
09:42:03	37.75	37.80	37.80	+0.40	2	1605
09:41:44	37.75	37.80	37.75	+0.35	2	1603
09:41:12	37.75	37.80	37.75	+0.35	1	1601
09:40:57	37.75	37.80	37.75	+0.35	1	1600
09:40:35	37.75	37.80	37.75	+0.35	1	1599
09:40:26	37.75	37.80	37.75	+0.35	1	1598
09:40:18	37.75	37.80	37.75	+0.35	1	1597
09:40:17	37.70	37.75	37.75	+0.35	1	1596
09:40:17	37.70	37.75	37.75	+0.35	19	1595
09:40:17	37.70	37.75	37.75	+0.35	9	1576
09:40:05	37.70	37.75	37.70	+0.30	1	1567
09:39:46	37.70	37.75	37.70	+0.30	4	1566
09:39:29	37.70	37.75	37.70	+0.30	1	1562
09:39:23	37.70	37.75	37.70	+0.30	1	1561
09:39:10	37.65	37.70	37.70	+0.30	12	1560
09:39:10	37.65	37.70	37.70	+0.30	30	1548
09:39:04	37.65	37.70	37.65	+0.25	1	1518
09:38:44	37.65	37.70	37.65	+0.25	4	1517
09:37:43	37.70	37.75	37.70	+0.30	10	1513
09:37:35	37.70	37.75	37.70	+0.30	1	1503
09:37:30	37.70	37.75	37.70	+0.30	1	1502
09:37:26	37.70	37.75	37.70	+0.30	2	1501
09:37:25	37.65	37.70	37.70	+0.30	2	1499
09:37:24	37.70	37.75	37.70	+0.30	10	1497
09:37:16	37.70	37.75	37.70	+0.30	3	1487
09:37:06	37.70	37.75	37.70	+0.30	1	1484
09:37:00	37.70	37.75	37.70	+0.30	2	1483
09:36:50	37.70	37.75	37.70	+0.30	1	1481
09:36:42	37.70	37.75	37.70	+0.30	1	1480
09:36:35	37.70	37.75	37.70	+0.30	1	1479
09:36:24	37.70	37.75	37.70	+0.30	1	1478
09:36:18	37.70	37.75	37.70	+0.30	1	1477
09:36:06	37.65	37.70	37.70	+0.30	6	1476
09:35:55	37.60	37.65	37.65	+0.25	1	1470
09:35:52	37.60	37.65	37.65	+0.25	1	1469
09:35:51	37.60	37.65	37.65	+0.25	3	1468
09:35:48	37.60	37.65	37.65	+0.25	1	1465
09:35:46	37.60	37.65	37.65	+0.25	2	1464
09:35:46	37.60	37.65	37.65	+0.25	1	1462
09:35:46	37.65	37.70	37.65	+0.25	23	1461
09:35:30	37.65	37.70	37.65	+0.25	1	1438
09:35:30	37.65	37.70	37.65	+0.25	3	1437
09:35:28	37.70	37.75	37.70	+0.30	2	1434
09:35:28	37.70	37.75	37.70	+0.30	1	1432
09:35:13	37.65	37.70	37.70	+0.30	1	1431
09:35:13	37.65	37.70	37.70	+0.30	1	1430
09:35:13	37.65	37.70	37.70	+0.30	1	1429
09:35:13	37.65	37.70	37.70	+0.30	1	1428
09:35:13	37.65	37.70	37.70	+0.30	1	1427
09:35:05	37.65	37.70	37.70	+0.30	1	1426
09:35:01	37.65	37.70	37.70	+0.30	1	1425
09:35:01	37.65	37.70	37.70	+0.30	1	1424
09:34:40	37.65	37.70	37.70	+0.30	1	1423
09:34:35	37.65	37.70	37.70	+0.30	1	1422
09:34:35	37.65	37.70	37.70	+0.30	1	1421
09:34:35	37.65	37.70	37.70	+0.30	1	1420
09:34:26	37.65	37.70	37.65	+0.25	1	1419
09:34:21	37.65	37.70	37.70	+0.30	2	1418
09:34:18	37.65	37.70	37.70	+0.30	1	1416
09:34:15	37.65	37.70	37.70	+0.30	2	1415
09:34:06	37.65	37.70	37.70	+0.30	9	1413
09:34:00	37.65	37.70	37.70	+0.30	1	1404
09:33:58	37.65	37.70	37.65	+0.25	3	1403
09:33:54	37.65	37.70	37.70	+0.30	1	1400
09:33:54	37.65	37.70	37.65	+0.25	4	1399
09:33:49	37.65	37.70	37.70	+0.30	1	1395
09:33:45	37.65	37.70	37.65	+0.25	1	1394
09:33:33	37.65	37.70	37.70	+0.30	1	1393
09:33:29	37.65	37.70	37.70	+0.30	1	1392
09:33:29	37.65	37.70	37.70	+0.30	1	1391
09:33:29	37.65	37.70	37.70	+0.30	1	1390
09:33:29	37.65	37.70	37.70	+0.30	1	1389
09:33:29	37.65	37.70	37.70	+0.30	1	1388
09:33:22	37.65	37.70	37.70	+0.30	1	1387
09:33:16	37.65	37.70	37.70	+0.30	1	1386
09:33:14	37.65	37.70	37.70	+0.30	1	1385
09:33:14	37.65	37.70	37.70	+0.30	1	1384
09:33:14	37.65	37.70	37.70	+0.30	6	1383
09:33:07	37.65	37.70	37.70	+0.30	1	1377
09:33:06	37.65	37.70	37.70	+0.30	8	1376
09:32:53	37.65	37.70	37.70	+0.30	1	1368
09:32:41	37.65	37.70	37.70	+0.30	2	1367
09:32:41	37.70	37.75	37.70	+0.30	1	1365
09:32:38	37.70	37.75	37.70	+0.30	7	1364
09:32:38	37.70	37.75	37.70	+0.30	1	1357
09:32:38	37.65	37.70	37.70	+0.30	1	1356
09:32:38	37.70	37.75	37.70	+0.30	3	1355
09:32:33	37.70	37.75	37.70	+0.30	3	1352
09:32:32	37.70	37.75	37.70	+0.30	1	1349
09:32:08	37.70	37.75	37.70	+0.30	1	1348
09:32:01	37.70	37.75	37.70	+0.30	1	1347
09:31:59	37.65	37.70	37.70	+0.30	1	1346
09:31:58	37.65	37.70	37.70	+0.30	1	1345
09:31:58	37.70	37.75	37.70	+0.30	6	1344
09:31:58	37.65	37.70	37.70	+0.30	1	1338
09:31:58	37.65	37.70	37.70	+0.30	10	1337
09:31:51	37.65	37.70	37.70	+0.30	1	1327
09:31:18	37.65	37.70	37.70	+0.30	1	1326
09:31:03	37.70	37.75	37.70	+0.30	2	1325
09:31:03	37.70	37.75	37.70	+0.30	20	1323
09:30:36	37.70	37.75	37.70	+0.30	1	1303
09:30:32	37.70	37.75	37.70	+0.30	1	1302
09:30:23	37.70	37.75	37.70	+0.30	2	1301
09:30:23	37.65	37.70	37.70	+0.30	9	1299
09:30:20	37.65	37.70	37.70	+0.30	10	1290
09:30:01	37.65	37.70	37.70	+0.30	1	1280
09:29:52	37.65	37.70	37.70	+0.30	1	1279
09:29:49	37.65	37.70	37.65	+0.25	1	1278
09:29:37	37.65	37.70	37.70	+0.30	1	1277
09:29:06	37.65	37.70	37.70	+0.30	1	1276
09:28:19	37.70	37.75	37.70	+0.30	3	1275
09:28:19	37.70	37.75	37.70	+0.30	8	1272
09:28:19	37.70	37.75	37.70	+0.30	27	1264
09:28:19	37.70	37.75	37.70	+0.30	6	1237
09:28:16	37.70	37.75	37.75	+0.35	2	1231
09:28:00	37.75	37.80	37.75	+0.35	5	1229
09:27:58	37.70	37.75	37.75	+0.35	4	1224
09:27:53	37.70	37.75	37.75	+0.35	2	1220
09:27:50	37.75	37.80	37.75	+0.35	1	1218
09:27:47	37.70	37.75	37.75	+0.35	6	1217
09:27:42	37.70	37.75	37.75	+0.35	1	1211
09:27:29	37.70	37.75	37.75	+0.35	11	1210
09:26:32	37.70	37.75	37.70	+0.30	1	1199
09:26:15	37.70	37.75	37.70	+0.30	2	1198
09:26:10	37.70	37.75	37.75	+0.35	1	1196
09:26:07	37.75	37.80	37.70	+0.30	4	1195
09:26:07	37.75	37.80	37.75	+0.35	15	1191
09:25:55	37.75	37.80	37.80	+0.40	38	1176
09:25:55	37.75	37.80	37.80	+0.40	1	1138
09:25:42	37.70	37.75	37.75	+0.35	9	1137
09:25:42	37.70	37.75	37.75	+0.35	25	1128
09:25:13	37.70	37.75	37.75	+0.35	1	1103
09:24:52	37.70	37.75	37.75	+0.35	1	1102
09:24:40	37.70	37.75	37.75	+0.35	1	1101
09:24:21	37.65	37.70	37.70	+0.30	13	1100
09:24:01	37.65	37.70	37.70	+0.30	1	1087
09:22:55	37.65	37.70	37.65	+0.25	2	1086
09:22:23	37.65	37.70	37.70	+0.30	1	1084
09:22:17	37.65	37.70	37.70	+0.30	3	1083
09:22:09	37.65	37.70	37.70	+0.30	1	1080
09:21:54	37.65	37.70	37.70	+0.30	2	1079
09:21:13	37.65	37.70	37.65	+0.25	1	1077
09:20:50	37.65	37.70	37.65	+0.25	1	1076
09:20:46	37.65	37.70	37.70	+0.30	1	1075
09:20:37	37.65	37.70	37.70	+0.30	1	1074
09:20:04	37.65	37.70	37.65	+0.25	2	1073
09:19:24	37.65	37.70	37.70	+0.30	1	1071
09:19:22	37.65	37.70	37.70	+0.30	1	1070
09:19:18	37.65	37.70	37.70	+0.30	1	1069
09:19:12	37.65	37.70	37.70	+0.30	1	1068
09:19:02	37.65	37.70	37.70	+0.30	1	1067
09:18:58	37.70	37.75	37.70	+0.30	4	1066
09:18:58	37.70	37.75	37.70	+0.30	3	1062
09:18:57	37.65	37.70	37.70	+0.30	1	1059
09:18:57	37.65	37.70	37.70	+0.30	6	1058
09:18:13	37.65	37.70	37.70	+0.30	1	1052
09:17:51	37.65	37.70	37.70	+0.30	2	1051
09:17:39	37.65	37.70	37.65	+0.25	1	1049
09:17:39	37.65	37.70	37.70	+0.30	1	1048
09:17:34	37.60	37.65	37.65	+0.25	19	1047
09:17:34	37.60	37.65	37.65	+0.25	1	1028
09:17:09	37.60	37.65	37.65	+0.25	1	1027
09:17:03	37.60	37.65	37.65	+0.25	1	1026
09:17:01	37.60	37.65	37.65	+0.25	1	1025
09:16:57	37.60	37.65	37.65	+0.25	2	1024
09:16:51	37.60	37.65	37.60	+0.20	1	1022
09:16:24	37.60	37.65	37.60	+0.20	2	1021
09:16:24	37.60	37.65	37.65	+0.25	1	1019
09:16:20	37.60	37.65	37.60	+0.20	5	1018
09:16:15	37.60	37.65	37.60	+0.20	2	1013
09:16:13	37.60	37.65	37.65	+0.25	1	1011
09:15:54	37.60	37.65	37.60	+0.20	1	1010
09:15:45	37.60	37.65	37.60	+0.20	3	1009
09:15:38	37.60	37.65	37.65	+0.25	1	1006
09:15:21	37.60	37.65	37.65	+0.25	10	1005
09:14:52	37.60	37.65	37.60	+0.20	2	995
09:14:46	37.60	37.65	37.60	+0.20	1	993
09:14:44	37.60	37.65	37.65	+0.25	2	992
09:14:03	37.60	37.65	37.60	+0.20	1	990
09:13:49	37.60	37.65	37.60	+0.20	1	989
09:13:37	37.60	37.65	37.60	+0.20	1	988
09:13:35	37.60	37.65	37.60	+0.20	1	987
09:13:33	37.60	37.65	37.65	+0.25	2	986
09:13:29	37.60	37.70	37.60	+0.20	10	984
09:13:24	37.60	37.70	37.60	+0.20	1	974
09:13:17	37.65	37.70	37.65	+0.25	1	973
09:13:17	37.65	37.70	37.65	+0.25	5	972
09:13:16	37.65	37.70	37.65	+0.25	1	967
09:13:12	37.65	37.70	37.65	+0.25	1	966
09:12:59	37.65	37.70	37.65	+0.25	1	965
09:12:51	37.65	37.70	37.65	+0.25	4	964
09:12:44	37.65	37.70	37.65	+0.25	1	960
09:12:39	37.65	37.70	37.65	+0.25	2	959
09:12:29	37.65	37.70	37.65	+0.25	1	957
09:12:23	37.65	37.70	37.65	+0.25	1	956
09:12:21	37.65	37.70	37.65	+0.25	1	955
09:12:14	37.65	37.75	37.65	+0.25	1	954
09:11:59	37.65	37.75	37.65	+0.25	1	953
09:11:51	37.65	37.75	37.65	+0.25	1	952
09:11:44	37.65	37.75	37.65	+0.25	1	951
09:11:44	37.65	37.75	37.65	+0.25	1	950
09:11:40	37.70	37.75	37.70	+0.30	1	949
09:11:38	37.70	37.75	37.70	+0.30	2	948
09:11:31	37.70	37.75	37.70	+0.30	2	946
09:11:30	37.70	37.75	37.70	+0.30	1	944
09:11:30	37.70	37.75	37.70	+0.30	2	943
09:11:29	37.70	37.75	37.75	+0.35	2	941
09:11:28	37.70	37.75	37.70	+0.30	1	939
09:11:21	37.70	37.75	37.70	+0.30	5	938
09:11:12	37.70	37.75	37.70	+0.30	2	933
09:11:06	37.70	37.75	37.70	+0.30	4	931
09:11:06	37.70	37.75	37.70	+0.30	1	927
09:10:10	37.70	37.75	37.70	+0.30	1	926
09:09:49	37.65	37.70	37.70	+0.30	8	925
09:09:48	37.65	37.70	37.65	+0.25	1	917
09:09:47	37.60	37.65	37.65	+0.25	19	916
09:09:47	37.60	37.65	37.65	+0.25	10	897
09:09:37	37.60	37.65	37.60	+0.20	1	887
09:09:35	37.60	37.65	37.65	+0.25	2	886
09:09:28	37.60	37.65	37.65	+0.25	1	884
09:09:25	37.60	37.65	37.60	+0.20	1	883
09:09:13	37.60	37.65	37.60	+0.20	1	882
09:09:01	37.60	37.65	37.60	+0.20	1	881
09:09:01	37.60	37.65	37.60	+0.20	1	880
09:08:48	37.60	37.65	37.60	+0.20	1	879
09:08:35	37.60	37.65	37.60	+0.20	1	878
09:08:33	37.60	37.65	37.60	+0.20	1	877
09:08:29	37.60	37.65	37.60	+0.20	1	876
09:08:28	37.60	37.65	37.60	+0.20	1	875
09:08:22	37.60	37.65	37.60	+0.20	1	874
09:08:18	37.60	37.65	37.60	+0.20	1	873
09:08:09	37.60	37.65	37.60	+0.20	1	872
09:07:56	37.60	37.65	37.60	+0.20	2	871
09:07:43	37.60	37.65	37.60	+0.20	1	869
09:07:37	37.60	37.65	37.60	+0.20	1	868
09:07:34	37.60	37.65	37.60	+0.20	1	867
09:07:32	37.60	37.65	37.60	+0.20	1	866
09:07:31	37.60	37.65	37.60	+0.20	1	865
09:07:22	37.60	37.65	37.60	+0.20	1	864
09:07:09	37.60	37.65	37.60	+0.20	1	863
09:07:09	37.60	37.65	37.60	+0.20	1	862
09:06:50	37.60	37.65	37.60	+0.20	2	861
09:06:47	37.60	37.65	37.60	+0.20	2	859
09:06:46	37.65	37.70	37.65	+0.25	11	857
09:06:46	37.65	37.70	37.65	+0.25	2	846
09:06:42	37.65	37.70	37.65	+0.25	1	844
09:06:42	37.65	37.70	37.65	+0.25	2	843
09:06:42	37.65	37.70	37.70	+0.30	1	841
09:06:26	37.65	37.70	37.65	+0.25	1	840
09:06:13	37.65	37.70	37.65	+0.25	1	839
09:06:10	37.65	37.70	37.65	+0.25	1	838
09:06:08	37.65	37.70	37.65	+0.25	1	837
09:06:07	37.65	37.70	37.70	+0.30	5	836
09:06:02	37.60	37.70	37.60	+0.20	1	831
09:06:00	37.60	37.65	37.65	+0.25	3	830
09:06:00	37.60	37.65	37.65	+0.25	4	827
09:06:00	37.55	37.60	37.60	+0.20	41	823
09:06:00	37.55	37.60	37.60	+0.20	3	782
09:05:56	37.55	37.60	37.55	+0.15	1	779
09:05:55	37.55	37.60	37.55	+0.15	1	778
09:05:46	37.55	37.60	37.55	+0.15	1	777
09:05:46	37.55	37.60	37.55	+0.15	20	776
09:05:44	37.55	37.60	37.60	+0.20	2	756
09:05:37	37.55	37.60	37.55	+0.15	1	754
09:05:35	37.55	37.60	37.55	+0.15	1	753
09:05:34	37.55	37.65	37.55	+0.15	2	752
09:05:28	37.60	37.65	37.55	+0.15	17	750
09:05:28	37.60	37.65	37.60	+0.20	13	733
09:05:27	37.60	37.65	37.60	+0.20	1	720
09:05:21	37.60	37.65	37.60	+0.20	1	719
09:05:17	37.60	37.65	37.60	+0.20	1	718
09:05:13	37.60	37.65	37.60	+0.20	1	717
09:05:10	37.60	37.65	37.60	+0.20	1	716
09:05:07	37.60	37.65	37.60	+0.20	1	715
09:04:58	37.60	37.65	37.60	+0.20	1	714
09:04:43	37.60	37.65	37.65	+0.25	1	713
09:04:39	37.60	37.65	37.65	+0.25	1	712
09:04:38	37.60	37.65	37.60	+0.20	1	711
09:04:35	37.60	37.65	37.65	+0.25	2	710
09:04:32	37.60	37.65	37.60	+0.20	2	708
09:04:30	37.60	37.65	37.60	+0.20	1	706
09:04:20	37.60	37.65	37.60	+0.20	1	705
09:04:20	37.60	37.65	37.60	+0.20	2	704
09:04:02	37.60	37.65	37.60	+0.20	5	702
09:04:02	37.60	37.65	37.60	+0.20	1	697
09:04:00	37.60	37.65	37.65	+0.25	1	696
09:03:55	37.65	37.70	37.65	+0.25	1	695
09:03:53	37.65	37.70	37.65	+0.25	6	694
09:03:52	37.65	37.70	37.55	+0.15	2	688
09:03:52	37.65	37.70	37.60	+0.20	1	686
09:03:52	37.65	37.70	37.65	+0.25	2	685
09:03:51	37.65	37.70	37.65	+0.25	1	683
09:03:43	37.65	37.70	37.70	+0.30	1	682
09:03:33	37.65	37.70	37.70	+0.30	1	681
09:03:32	37.65	37.70	37.70	+0.30	1	680
09:03:32	37.70	37.75	37.70	+0.30	1	679
09:03:32	37.70	37.75	37.70	+0.30	18	678
09:03:31	37.65	37.70	37.70	+0.30	2	660
09:03:25	37.65	37.70	37.65	+0.25	2	658
09:03:23	37.65	37.70	37.70	+0.30	2	656
09:03:22	37.65	37.70	37.65	+0.25	1	654
09:03:16	37.55	37.65	37.65	+0.25	3	653
09:03:04	37.55	37.70	37.55	+0.15	37	650
09:03:04	37.70	37.75	37.70	+0.30	1	613
09:03:04	37.60	37.75	37.60	+0.20	35	612
09:03:04	37.70	37.75	37.70	+0.30	1	577
09:03:04	37.65	37.75	37.65	+0.25	7	576
09:03:04	37.70	37.75	37.70	+0.30	5	569
09:03:04	37.65	37.70	37.70	+0.30	1	564
09:03:00	37.70	37.75	37.70	+0.30	5	563
09:03:00	37.65	37.70	37.70	+0.30	15	558
09:02:58	37.60	37.65	37.65	+0.25	1	543
09:02:47	37.60	37.65	37.65	+0.25	1	542
09:02:36	37.60	37.65	37.65	+0.25	1	541
09:02:33	37.60	37.65	37.65	+0.25	1	540
09:02:33	37.60	37.65	37.65	+0.25	6	539
09:02:33	37.60	37.65	37.65	+0.25	1	533
09:02:31	37.60	37.65	37.65	+0.25	1	532
09:02:31	37.60	37.65	37.65	+0.25	3	531
09:02:28	37.60	37.65	37.65	+0.25	2	528
09:02:28	37.65	37.70	37.60	+0.20	1	526
09:02:28	37.65	37.70	37.65	+0.25	2	525
09:02:27	37.65	37.70	37.65	+0.25	1	523
09:02:26	37.65	37.70	37.65	+0.25	1	522
09:02:24	37.65	37.70	37.65	+0.25	1	521
09:02:22	37.65	37.70	37.65	+0.25	3	520
09:02:20	37.65	37.70	37.65	+0.25	1	517
09:02:16	37.65	37.70	37.65	+0.25	1	516
09:02:14	37.65	37.70	37.65	+0.25	1	515
09:02:13	37.65	37.70	37.65	+0.25	1	514
09:02:07	37.65	37.70	37.70	+0.30	1	513
09:02:06	37.65	37.70	37.70	+0.30	3	512
09:02:04	37.65	37.70	37.70	+0.30	4	509
09:02:03	37.65	37.70	37.65	+0.25	3	505
09:02:01	37.65	37.70	37.65	+0.25	6	502
09:01:59	37.65	37.70	37.65	+0.25	1	496
09:01:58	37.65	37.70	37.65	+0.25	1	495
09:01:57	37.65	37.70	37.70	+0.30	2	494
09:01:51	37.65	37.70	37.70	+0.30	2	492
09:01:50	37.65	37.70	37.65	+0.25	1	490
09:01:49	37.60	37.65	37.65	+0.25	1	489
09:01:46	37.60	37.65	37.65	+0.25	6	488
09:01:46	37.60	37.65	37.65	+0.25	2	482
09:01:32	37.55	37.65	37.55	+0.15	1	480
09:01:30	37.55	37.60	37.60	+0.20	11	479
09:01:30	37.50	37.55	37.55	+0.15	9	468
09:01:30	37.50	37.55	37.55	+0.15	6	459
09:01:30	37.50	37.55	37.55	+0.15	2	453
09:01:30	37.50	37.55	37.55	+0.15	1	451
09:01:30	37.50	37.55	37.55	+0.15	2	450
09:01:30	37.50	37.55	37.55	+0.15	2	448
09:01:28	37.50	37.55	37.55	+0.15	6	446
09:01:28	37.50	37.55	37.55	+0.15	2	440
09:01:20	37.50	37.55	37.50	+0.10	2	438
09:01:18	37.50	37.55	37.50	+0.10	2	436
09:01:13	37.50	37.55	37.50	+0.10	2	434
09:01:10	37.50	37.55	37.50	+0.10	2	432
09:01:07	37.50	37.55	37.55	+0.15	1	430
09:01:07	37.50	37.55	37.55	+0.15	2	429
09:00:54	37.45	37.50	37.50	+0.10	4	427
09:00:50	37.45	37.50	37.50	+0.10	1	423
09:00:46	37.45	37.50	37.50	+0.10	1	422
09:00:45	37.45	37.50	37.50	+0.10	3	421
09:00:39	37.45	37.50	37.50	+0.10	1	418
09:00:36	37.45	37.50	37.45	+0.05	3	417
09:00:35	37.50	37.55	37.50	+0.10	1	414
09:00:35	37.50	37.55	37.50	+0.10	1	413
09:00:34	37.45	37.55	37.55	+0.15	4	412
09:00:32	37.50	37.55	37.50	+0.10	4	408
09:00:31	37.45	37.50	37.50	+0.10	1	404
09:00:31	37.50	37.55	37.50	+0.10	42	403
09:00:29	37.50	37.55	37.50	+0.10	3	361
09:00:24	37.50	37.55	37.50	+0.10	2	358
09:00:23	37.40	37.45	37.45	+0.05	1	356
09:00:23	37.40	37.45	37.45	+0.05	1	355
09:00:22	37.40	37.45	37.45	+0.05	1	354
09:00:20	37.40	37.45	37.40	0	3	353
09:00:16	37.40	37.45	37.45	+0.05	4	350
09:00:16	37.40	37.45	37.45	+0.05	2	346
09:00:15	37.40	37.45	37.40	0	1	344
09:00:11	37.35	37.45	37.35	-0.05	2	343
09:00:07	37.30	37.45	37.30	-0.10	3	341
09:00:04	37.30	37.40	37.40	0	6	338
09:00:04	37.25	37.40	37.40	0	1	332
09:00:04	37.25	37.40	37.40	0	2	331
09:00:03	37.25	37.30	37.30	-0.10	5	329
09:00:03	37.25	37.30	37.25	-0.15	2	324
09:00:01	37.25	37.30	37.30	-0.10	2	322
09:00:01	37.25	37.30	37.30	-0.10	2	320
09:00:01	37.25	37.30	37.30	-0.10	4	318
09:00:00	37.25	37.30	37.30	-0.10	2	314
09:00:00	37.25	37.30	37.30	-0.10	2	312
09:00:00	37.25	37.30	37.20	-0.20	16	310
09:00:00	37.25	37.30	37.25	-0.15	4	294
09:00:00	37.25	37.40	37.25	-0.15	1	290
09:00:00	--	--	37.25	-0.15	289	289

　

其他人也逛...

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

SAMSUNG Galaxy A55 5G (8G/256G)

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

PChome 購物儲值50, 000元

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 24GB記憶體 512GB SSD

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

PChome 購物儲值10, 000元

台積電ADR10日上漲1.25美元漲幅...

【歐股盤後】美降息預期減收黑☆

我的自選股

即時重大訊息

‧新台幣貶2.4分收32.964元
‧聯發科2024年營收攀史上次高達...
‧避免年齡歧視金管會預告取消信...

加密貨幣

比特幣BTC	94257.02	1,762.53	1.91%
以太幣ETH	3241.85	22.35	0.69%
瑞波幣XRP	2.34	0.06	2.85%
比特幣現金BCH	442.13	20.53	4.87%
萊特幣LTC	103.27	1.00	0.98%
卡達幣ADA	0.921575	0.02	1.72%
波場幣TRX	0.243420	0.00	1.37%
恆星幣XLM	0.407947	0.02	4.20%

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。