最新[公告] 新光鋼:公告更正113年第1季合併自結損益熱門新光金研究併台新金可行性獨董許永明提8點未贊成

更新報價

華晶科 (3059) 光電業上市

39.05 ▼-0.80 -2.01% 2.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	6,188	39.05	27	39.10	12	39.95	40.30	39.05	39.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	39.05	39.10	39.05	-0.80	13	6188
13:30:00	39.00	39.05	39.05	-0.80	324	6175
13:24:59	39.15	39.20	39.20	-0.65	4	5851
13:24:54	39.15	39.20	39.15	-0.70	1	5847
13:24:36	39.10	39.15	39.15	-0.70	1	5846
13:24:35	39.10	39.20	39.20	-0.65	5	5845
13:24:34	39.15	39.20	39.15	-0.70	1	5840
13:24:27	39.15	39.20	39.15	-0.70	2	5839
13:24:21	39.15	39.20	39.15	-0.70	1	5837
13:24:17	39.15	39.20	39.20	-0.65	5	5836
13:24:11	39.15	39.20	39.05	-0.80	10	5831
13:24:11	39.15	39.20	39.10	-0.75	7	5821
13:24:11	39.15	39.20	39.15	-0.70	3	5814
13:24:08	39.15	39.20	39.15	-0.70	1	5811
13:24:06	39.15	39.20	39.15	-0.70	1	5810
13:24:00	39.15	39.20	39.15	-0.70	1	5809
13:23:54	39.15	39.20	39.10	-0.75	6	5808
13:23:54	39.15	39.20	39.15	-0.70	9	5802
13:23:53	39.15	39.20	39.15	-0.70	1	5793
13:23:39	39.15	39.20	39.15	-0.70	1	5792
13:23:34	39.15	39.20	39.20	-0.65	1	5791
13:23:31	39.15	39.20	39.15	-0.70	1	5790
13:23:29	39.10	39.20	39.20	-0.65	2	5789
13:23:29	39.10	39.15	39.20	-0.65	4	5787
13:23:29	39.10	39.15	39.15	-0.70	1	5783
13:23:23	39.15	39.20	39.15	-0.70	1	5782
13:23:21	39.15	39.20	39.15	-0.70	1	5781
13:23:20	39.15	39.20	39.15	-0.70	5	5780
13:23:09	39.15	39.20	39.20	-0.65	2	5775
13:23:06	39.10	39.15	39.15	-0.70	20	5773
13:23:05	39.10	39.15	39.10	-0.75	1	5753
13:23:01	39.10	39.20	39.20	-0.65	1	5752
13:23:01	39.15	39.20	39.15	-0.70	1	5751
13:22:48	39.15	39.20	39.05	-0.80	6	5750
13:22:48	39.15	39.20	39.10	-0.75	33	5744
13:22:48	39.15	39.20	39.15	-0.70	6	5711
13:22:41	39.15	39.20	39.15	-0.70	3	5705
13:22:41	39.15	39.20	39.15	-0.70	1	5702
13:22:31	39.15	39.20	39.15	-0.70	1	5701
13:22:27	39.15	39.20	39.15	-0.70	2	5700
13:22:08	39.15	39.25	39.15	-0.70	2	5698
13:22:03	39.20	39.25	39.15	-0.70	6	5696
13:22:03	39.20	39.25	39.20	-0.65	9	5690
13:22:00	39.20	39.25	39.20	-0.65	5	5681
13:21:59	39.20	39.25	39.25	-0.60	1	5676
13:21:59	39.20	39.25	39.20	-0.65	3	5675
13:21:56	39.20	39.25	39.20	-0.65	9	5672
13:21:52	39.20	39.25	39.25	-0.60	1	5663
13:21:39	39.20	39.25	39.25	-0.60	1	5662
13:21:38	39.20	39.25	39.20	-0.65	2	5661
13:21:34	39.20	39.25	39.20	-0.65	5	5659
13:21:29	39.20	39.25	39.20	-0.65	5	5654
13:21:26	39.20	39.25	39.20	-0.65	1	5649
13:21:22	39.20	39.25	39.20	-0.65	1	5648
13:21:22	39.20	39.25	39.25	-0.60	1	5647
13:21:19	39.20	39.25	39.20	-0.65	1	5646
13:21:12	39.20	39.25	39.20	-0.65	2	5645
13:21:05	39.20	39.25	39.20	-0.65	8	5643
13:21:01	39.20	39.25	39.20	-0.65	2	5635
13:20:44	39.20	39.25	39.20	-0.65	10	5633
13:20:18	39.20	39.25	39.25	-0.60	2	5623
13:20:12	39.20	39.25	39.20	-0.65	1	5621
13:20:12	39.20	39.25	39.25	-0.60	1	5620
13:20:09	39.20	39.25	39.20	-0.65	3	5619
13:20:04	39.20	39.25	39.20	-0.65	2	5616
13:20:00	39.20	39.25	39.20	-0.65	1	5614
13:19:58	39.20	39.25	39.20	-0.65	1	5613
13:19:57	39.20	39.25	39.20	-0.65	1	5612
13:19:46	39.20	39.25	39.20	-0.65	6	5611
13:19:43	39.20	39.25	39.20	-0.65	2	5605
13:19:43	39.20	39.25	39.25	-0.60	2	5603
13:19:41	39.20	39.25	39.20	-0.65	1	5601
13:19:23	39.20	39.25	39.25	-0.60	1	5600
13:19:11	39.20	39.25	39.25	-0.60	1	5599
13:19:06	39.20	39.25	39.25	-0.60	1	5598
13:18:49	39.25	39.30	39.25	-0.60	5	5597
13:18:45	39.25	39.30	39.30	-0.55	1	5592
13:18:41	39.25	39.30	39.30	-0.55	5	5591
13:18:38	39.25	39.30	39.25	-0.60	1	5586
13:18:33	39.20	39.25	39.25	-0.60	5	5585
13:18:05	39.25	39.30	39.25	-0.60	1	5580
13:18:05	39.20	39.25	39.25	-0.60	1	5579
13:18:01	39.20	39.30	39.30	-0.55	1	5578
13:17:58	39.20	39.25	39.25	-0.60	5	5577
13:17:54	39.20	39.25	39.25	-0.60	1	5572
13:17:15	39.25	39.30	39.25	-0.60	1	5571
13:17:06	39.20	39.25	39.25	-0.60	1	5570
13:17:01	39.20	39.25	39.25	-0.60	1	5569
13:16:59	39.20	39.25	39.25	-0.60	1	5568
13:16:48	39.20	39.25	39.25	-0.60	2	5567
13:16:39	39.20	39.25	39.25	-0.60	3	5565
13:16:34	39.20	39.25	39.25	-0.60	1	5562
13:16:25	39.20	39.25	39.20	-0.65	1	5561
13:16:11	39.20	39.25	39.20	-0.65	2	5560
13:16:00	39.20	39.25	39.20	-0.65	1	5558
13:15:44	39.20	39.25	39.25	-0.60	2	5557
13:15:34	39.20	39.25	39.25	-0.60	5	5555
13:15:11	39.20	39.25	39.20	-0.65	2	5550
13:15:08	39.20	39.25	39.20	-0.65	1	5548
13:14:33	39.20	39.25	39.25	-0.60	1	5547
13:14:30	39.25	39.30	39.20	-0.65	5	5546
13:14:30	39.25	39.30	39.25	-0.60	1	5541
13:14:29	39.25	39.30	39.25	-0.60	5	5540
13:14:27	39.25	39.30	39.25	-0.60	1	5535
13:13:51	39.25	39.30	39.25	-0.60	1	5534
13:13:35	39.25	39.30	39.25	-0.60	6	5533
13:13:28	39.25	39.30	39.25	-0.60	1	5527
13:13:22	39.25	39.30	39.30	-0.55	1	5526
13:13:12	39.25	39.30	39.25	-0.60	1	5525
13:13:10	39.20	39.30	39.20	-0.65	1	5524
13:13:04	39.20	39.25	39.25	-0.60	3	5523
13:12:58	39.20	39.30	39.20	-0.65	2	5520
13:12:53	39.20	39.25	39.25	-0.60	1	5518
13:12:43	39.20	39.25	39.25	-0.60	8	5517
13:12:34	39.20	39.25	39.20	-0.65	1	5509
13:12:31	39.20	39.25	39.25	-0.60	1	5508
13:12:30	39.20	39.25	39.25	-0.60	12	5507
13:12:30	39.20	39.25	39.20	-0.65	11	5495
13:12:24	39.20	39.25	39.20	-0.65	1	5484
13:12:04	39.20	39.25	39.20	-0.65	1	5483
13:11:59	39.20	39.25	39.20	-0.65	1	5482
13:11:46	39.20	39.25	39.20	-0.65	3	5481
13:11:46	39.20	39.25	39.25	-0.60	1	5478
13:11:36	39.20	39.25	39.25	-0.60	1	5477
13:11:24	39.20	39.25	39.20	-0.65	1	5476
13:10:51	39.20	39.25	39.25	-0.60	1	5475
13:10:40	39.20	39.25	39.25	-0.60	1	5474
13:10:30	39.20	39.25	39.20	-0.65	1	5473
13:10:26	39.20	39.25	39.20	-0.65	1	5472
13:10:20	39.20	39.25	39.20	-0.65	1	5471
13:10:05	39.20	39.25	39.20	-0.65	1	5470
13:10:03	39.20	39.25	39.20	-0.65	2	5469
13:10:02	39.20	39.25	39.20	-0.65	1	5467
13:10:01	39.20	39.25	39.20	-0.65	1	5466
13:09:54	39.20	39.25	39.20	-0.65	1	5465
13:09:45	39.20	39.25	39.20	-0.65	1	5464
13:09:44	39.20	39.25	39.20	-0.65	1	5463
13:09:39	39.20	39.25	39.20	-0.65	1	5462
13:09:34	39.20	39.25	39.15	-0.70	3	5461
13:09:34	39.20	39.25	39.20	-0.65	7	5458
13:09:29	39.20	39.25	39.20	-0.65	10	5451
13:09:23	39.20	39.25	39.20	-0.65	2	5441
13:09:20	39.20	39.25	39.20	-0.65	1	5439
13:09:12	39.20	39.25	39.20	-0.65	1	5438
13:09:12	39.20	39.25	39.20	-0.65	7	5437
13:09:10	39.20	39.25	39.25	-0.60	3	5430
13:09:06	39.20	39.25	39.20	-0.65	1	5427
13:09:03	39.20	39.25	39.20	-0.65	25	5426
13:09:00	39.20	39.25	39.25	-0.60	3	5401
13:08:39	39.20	39.25	39.25	-0.60	1	5398
13:08:16	39.20	39.25	39.20	-0.65	1	5397
13:08:10	39.20	39.25	39.25	-0.60	1	5396
13:07:47	39.20	39.25	39.20	-0.65	1	5395
13:07:47	39.20	39.25	39.25	-0.60	1	5394
13:07:43	39.20	39.25	39.25	-0.60	1	5393
13:07:37	39.20	39.25	39.25	-0.60	1	5392
13:07:24	39.20	39.25	39.25	-0.60	1	5391
13:07:08	39.20	39.25	39.25	-0.60	1	5390
13:07:06	39.20	39.25	39.25	-0.60	1	5389
13:06:55	39.20	39.25	39.25	-0.60	1	5388
13:06:46	39.20	39.25	39.25	-0.60	2	5387
13:06:43	39.20	39.25	39.25	-0.60	1	5385
13:06:30	39.20	39.25	39.25	-0.60	1	5384
13:06:14	39.20	39.25	39.25	-0.60	1	5383
13:05:55	39.20	39.25	39.25	-0.60	5	5382
13:05:51	39.20	39.25	39.25	-0.60	3	5377
13:05:47	39.20	39.25	39.25	-0.60	2	5374
13:05:29	39.20	39.25	39.25	-0.60	1	5372
13:05:27	39.20	39.25	39.20	-0.65	3	5371
13:05:25	39.20	39.25	39.20	-0.65	10	5368
13:05:15	39.20	39.25	39.20	-0.65	1	5358
13:05:06	39.20	39.25	39.25	-0.60	2	5357
13:04:54	39.20	39.25	39.20	-0.65	1	5355
13:04:23	39.20	39.25	39.20	-0.65	1	5354
13:04:07	39.20	39.25	39.20	-0.65	2	5353
13:03:52	39.20	39.30	39.20	-0.65	1	5351
13:03:43	39.20	39.25	39.25	-0.60	1	5350
13:03:41	39.20	39.25	39.20	-0.65	2	5349
13:03:39	39.20	39.30	39.20	-0.65	40	5347
13:03:11	39.20	39.30	39.20	-0.65	1	5307
13:03:02	39.25	39.30	39.25	-0.60	3	5306
13:03:02	39.25	39.30	39.25	-0.60	8	5303
13:03:01	39.25	39.30	39.25	-0.60	22	5295
13:03:01	39.25	39.30	39.25	-0.60	2	5273
13:02:57	39.25	39.30	39.25	-0.60	2	5271
13:02:49	39.25	39.30	39.25	-0.60	1	5269
13:02:49	39.25	39.30	39.25	-0.60	3	5268
13:02:49	39.25	39.30	39.30	-0.55	1	5265
13:02:44	39.25	39.30	39.30	-0.55	1	5264
13:02:24	39.25	39.30	39.30	-0.55	1	5263
13:02:23	39.25	39.30	39.25	-0.60	3	5262
13:02:23	39.25	39.30	39.25	-0.60	2	5259
13:02:08	39.25	39.30	39.25	-0.60	3	5257
13:01:51	39.25	39.30	39.30	-0.55	1	5254
13:01:49	39.25	39.30	39.30	-0.55	1	5253
13:01:48	39.25	39.30	39.30	-0.55	2	5252
13:01:35	39.30	39.35	39.30	-0.55	1	5250
13:01:29	39.30	39.35	39.30	-0.55	1	5249
13:01:22	39.25	39.30	39.30	-0.55	12	5248
13:01:02	39.25	39.30	39.30	-0.55	2	5236
13:00:38	39.25	39.30	39.25	-0.60	1	5234
13:00:06	39.30	39.35	39.30	-0.55	1	5233
12:59:59	39.30	39.35	39.30	-0.55	1	5232
12:59:59	39.30	39.35	39.30	-0.55	1	5231
12:59:59	39.30	39.35	39.30	-0.55	8	5230
12:59:56	39.30	39.35	39.30	-0.55	10	5222
12:59:51	39.30	39.35	39.30	-0.55	1	5212
12:59:42	39.30	39.35	39.30	-0.55	2	5211
12:59:27	39.30	39.35	39.30	-0.55	2	5209
12:59:17	39.30	39.35	39.30	-0.55	1	5207
12:59:11	39.30	39.35	39.30	-0.55	3	5206
12:59:08	39.30	39.35	39.30	-0.55	7	5203
12:59:01	39.30	39.35	39.30	-0.55	2	5196
12:58:57	39.30	39.35	39.30	-0.55	2	5194
12:58:43	39.25	39.30	39.25	-0.60	2	5192
12:58:43	39.25	39.30	39.30	-0.55	1	5190
12:58:09	39.30	39.35	39.30	-0.55	1	5189
12:57:51	39.30	39.35	39.30	-0.55	1	5188
12:57:35	39.30	39.35	39.30	-0.55	1	5187
12:57:35	39.30	39.35	39.30	-0.55	3	5186
12:57:11	39.30	39.35	39.30	-0.55	1	5183
12:56:47	39.30	39.40	39.30	-0.55	1	5182
12:56:40	39.30	39.40	39.30	-0.55	1	5181
12:56:29	39.25	39.30	39.30	-0.55	1	5180
12:56:27	39.25	39.30	39.30	-0.55	3	5179
12:56:22	39.25	39.30	39.30	-0.55	3	5176
12:56:07	39.35	39.40	39.35	-0.50	8	5173
12:56:07	39.35	39.40	39.35	-0.50	2	5165
12:56:07	39.25	39.35	39.35	-0.50	14	5163
12:56:05	39.30	39.35	39.30	-0.55	39	5149
12:55:57	39.30	39.40	39.40	-0.45	1	5110
12:55:10	39.30	39.35	39.35	-0.50	1	5109
12:54:54	39.30	39.35	39.35	-0.50	1	5108
12:54:34	39.30	39.35	39.35	-0.50	1	5107
12:54:28	39.30	39.35	39.35	-0.50	2	5106
12:54:20	39.30	39.35	39.35	-0.50	10	5104
12:54:16	39.30	39.35	39.30	-0.55	1	5094
12:54:08	39.30	39.35	39.30	-0.55	10	5093
12:53:13	39.30	39.35	39.30	-0.55	8	5083
12:52:58	39.30	39.35	39.30	-0.55	1	5075
12:52:40	39.30	39.35	39.35	-0.50	1	5074
12:52:36	39.30	39.35	39.35	-0.50	1	5073
12:52:25	39.30	39.35	39.30	-0.55	1	5072
12:52:19	39.35	39.40	39.35	-0.50	2	5071
12:51:15	39.35	39.40	39.35	-0.50	1	5069
12:51:06	39.35	39.40	39.35	-0.50	1	5068
12:51:05	39.35	39.40	39.35	-0.50	1	5067
12:50:53	39.35	39.40	39.35	-0.50	10	5066
12:50:45	39.35	39.40	39.35	-0.50	1	5056
12:50:42	39.35	39.40	39.35	-0.50	1	5055
12:50:26	39.35	39.40	39.35	-0.50	1	5054
12:50:22	39.35	39.40	39.35	-0.50	2	5053
12:50:15	39.35	39.40	39.35	-0.50	5	5051
12:50:11	39.35	39.40	39.35	-0.50	1	5046
12:50:03	39.35	39.40	39.35	-0.50	10	5045
12:48:45	39.35	39.40	39.35	-0.50	1	5035
12:48:31	39.35	39.40	39.40	-0.45	1	5034
12:47:34	39.35	39.40	39.40	-0.45	1	5033
12:47:32	39.35	39.40	39.40	-0.45	1	5032
12:46:36	39.35	39.40	39.40	-0.45	1	5031
12:46:11	39.35	39.40	39.40	-0.45	1	5030
12:45:56	39.35	39.40	39.40	-0.45	1	5029
12:45:33	39.35	39.40	39.40	-0.45	1	5028
12:45:29	39.35	39.40	39.40	-0.45	1	5027
12:44:39	39.35	39.40	39.40	-0.45	1	5026
12:44:31	39.40	39.45	39.40	-0.45	3	5025
12:44:03	39.40	39.45	39.40	-0.45	1	5022
12:44:02	39.40	39.45	39.40	-0.45	5	5021
12:43:38	39.40	39.45	39.40	-0.45	1	5016
12:43:18	39.40	39.45	39.40	-0.45	1	5015
12:43:02	39.40	39.45	39.40	-0.45	1	5014
12:43:01	39.40	39.45	39.40	-0.45	1	5013
12:42:56	39.40	39.45	39.40	-0.45	1	5012
12:42:43	39.40	39.45	39.40	-0.45	1	5011
12:42:05	39.40	39.45	39.40	-0.45	1	5010
12:41:53	39.40	39.45	39.40	-0.45	1	5009
12:41:33	39.35	39.40	39.40	-0.45	1	5008
12:41:31	39.35	39.40	39.40	-0.45	27	5007
12:41:31	39.35	39.40	39.40	-0.45	1	4980
12:41:27	39.35	39.40	39.40	-0.45	4	4979
12:41:13	39.35	39.40	39.35	-0.50	2	4975
12:40:51	39.30	39.35	39.35	-0.50	1	4973
12:40:50	39.30	39.35	39.35	-0.50	5	4972
12:40:48	39.30	39.35	39.35	-0.50	1	4967
12:40:15	39.30	39.35	39.30	-0.55	7	4966
12:40:08	39.30	39.35	39.35	-0.50	1	4959
12:39:31	39.35	39.40	39.35	-0.50	1	4958
12:39:28	39.35	39.40	39.35	-0.50	1	4957
12:39:03	39.35	39.40	39.35	-0.50	1	4956
12:38:36	39.30	39.35	39.35	-0.50	2	4955
12:37:57	39.30	39.35	39.30	-0.55	1	4953
12:37:41	39.30	39.35	39.30	-0.55	6	4952
12:37:08	39.35	39.40	39.35	-0.50	1	4946
12:36:16	39.35	39.40	39.35	-0.50	4	4945
12:36:13	39.35	39.40	39.35	-0.50	3	4941
12:36:07	39.35	39.40	39.35	-0.50	4	4938
12:36:07	39.35	39.40	39.35	-0.50	1	4934
12:36:00	39.30	39.35	39.35	-0.50	1	4933
12:35:46	39.30	39.35	39.35	-0.50	2	4932
12:35:32	39.30	39.35	39.35	-0.50	3	4930
12:35:25	39.30	39.35	39.35	-0.50	3	4927
12:35:23	39.30	39.35	39.35	-0.50	1	4924
12:35:15	39.30	39.35	39.30	-0.55	1	4923
12:34:52	39.30	39.35	39.30	-0.55	2	4922
12:34:23	39.30	39.35	39.30	-0.55	1	4920
12:34:06	39.30	39.35	39.35	-0.50	2	4919
12:33:03	39.35	39.40	39.35	-0.50	1	4917
12:32:45	39.30	39.40	39.30	-0.55	5	4916
12:32:24	39.35	39.40	39.35	-0.50	2	4911
12:32:14	39.30	39.35	39.35	-0.50	5	4909
12:32:06	39.30	39.35	39.35	-0.50	1	4904
12:31:59	39.30	39.35	39.30	-0.55	1	4903
12:31:56	39.30	39.35	39.30	-0.55	1	4902
12:31:47	39.30	39.35	39.30	-0.55	3	4901
12:31:33	39.30	39.35	39.30	-0.55	2	4898
12:31:09	39.30	39.35	39.30	-0.55	3	4896
12:30:12	39.30	39.35	39.30	-0.55	4	4893
12:29:47	39.30	39.35	39.30	-0.55	2	4889
12:29:25	39.30	39.35	39.35	-0.50	1	4887
12:27:38	39.35	39.40	39.30	-0.55	4	4886
12:27:38	39.35	39.40	39.35	-0.50	1	4882
12:27:38	39.35	39.40	39.35	-0.50	9	4881
12:27:24	39.35	39.40	39.35	-0.50	1	4872
12:27:14	39.35	39.40	39.35	-0.50	1	4871
12:27:06	39.35	39.40	39.35	-0.50	1	4870
12:27:03	39.35	39.40	39.35	-0.50	1	4869
12:27:00	39.35	39.40	39.35	-0.50	2	4868
12:26:34	39.35	39.40	39.35	-0.50	2	4866
12:26:18	39.30	39.35	39.35	-0.50	1	4864
12:26:18	39.30	39.40	39.40	-0.45	1	4863
12:25:33	39.30	39.35	39.35	-0.50	6	4862
12:25:14	39.30	39.40	39.30	-0.55	1	4856
12:24:57	39.30	39.35	39.35	-0.50	1	4855
12:24:49	39.30	39.40	39.30	-0.55	4	4854
12:24:35	39.30	39.40	39.30	-0.55	1	4850
12:24:31	39.30	39.35	39.35	-0.50	2	4849
12:24:31	39.30	39.35	39.35	-0.50	1	4847
12:23:44	39.25	39.30	39.30	-0.55	12	4846
12:23:44	39.25	39.30	39.30	-0.55	10	4834
12:23:40	39.25	39.30	39.30	-0.55	1	4824
12:23:37	39.25	39.30	39.30	-0.55	1	4823
12:22:43	39.25	39.30	39.30	-0.55	1	4822
12:22:31	39.25	39.30	39.25	-0.60	8	4821
12:22:30	39.25	39.30	39.30	-0.55	1	4813
12:22:12	39.25	39.30	39.25	-0.60	1	4812
12:22:00	39.25	39.30	39.25	-0.60	4	4811
12:21:56	39.25	39.30	39.30	-0.55	2	4807
12:21:56	39.25	39.30	39.25	-0.60	1	4805
12:21:48	39.25	39.30	39.25	-0.60	2	4804
12:21:41	39.30	39.35	39.30	-0.55	37	4802
12:21:38	39.30	39.35	39.35	-0.50	2	4765
12:21:35	39.30	39.35	39.35	-0.50	3	4763
12:21:34	39.30	39.35	39.35	-0.50	1	4760
12:21:20	39.30	39.35	39.30	-0.55	5	4759
12:20:58	39.35	39.40	39.35	-0.50	1	4754
12:20:33	39.35	39.40	39.35	-0.50	2	4753
12:20:11	39.35	39.40	39.35	-0.50	1	4751
12:19:37	39.30	39.35	39.35	-0.50	1	4750
12:19:24	39.35	39.40	39.35	-0.50	1	4749
12:19:10	39.35	39.40	39.35	-0.50	6	4748
12:19:07	39.35	39.40	39.35	-0.50	1	4742
12:18:54	39.35	39.40	39.35	-0.50	1	4741
12:18:10	39.30	39.35	39.35	-0.50	2	4740
12:18:10	39.35	39.40	39.35	-0.50	5	4738
12:17:28	39.30	39.35	39.35	-0.50	14	4733
12:17:27	39.30	39.35	39.35	-0.50	1	4719
12:17:05	39.30	39.35	39.35	-0.50	1	4718
12:17:01	39.30	39.35	39.35	-0.50	1	4717
12:17:01	39.30	39.35	39.35	-0.50	1	4716
12:16:52	39.30	39.35	39.35	-0.50	1	4715
12:16:38	39.30	39.35	39.35	-0.50	1	4714
12:16:28	39.30	39.35	39.35	-0.50	1	4713
12:16:11	39.30	39.35	39.35	-0.50	1	4712
12:16:10	39.30	39.35	39.35	-0.50	1	4711
12:15:57	39.30	39.35	39.30	-0.55	4	4710
12:15:16	39.30	39.35	39.30	-0.55	3	4706
12:15:00	39.30	39.35	39.30	-0.55	1	4703
12:14:56	39.30	39.35	39.30	-0.55	1	4702
12:14:33	39.30	39.35	39.30	-0.55	1	4701
12:14:01	39.30	39.35	39.30	-0.55	1	4700
12:13:50	39.30	39.35	39.30	-0.55	1	4699
12:13:50	39.30	39.35	39.35	-0.50	1	4698
12:13:01	39.30	39.35	39.30	-0.55	3	4697
12:12:53	39.30	39.35	39.30	-0.55	3	4694
12:12:43	39.30	39.35	39.30	-0.55	40	4691
12:12:37	39.30	39.35	39.35	-0.50	1	4651
12:12:31	39.30	39.35	39.30	-0.55	10	4650
12:12:18	39.35	39.40	39.35	-0.50	2	4640
12:12:09	39.35	39.40	39.35	-0.50	2	4638
12:12:00	39.35	39.40	39.35	-0.50	1	4636
12:11:39	39.35	39.40	39.35	-0.50	1	4635
12:11:34	39.35	39.40	39.35	-0.50	1	4634
12:11:32	39.35	39.40	39.35	-0.50	2	4633
12:11:10	39.35	39.40	39.35	-0.50	15	4631
12:10:54	39.35	39.40	39.40	-0.45	1	4616
12:10:48	39.35	39.40	39.40	-0.45	1	4615
12:10:41	39.35	39.40	39.40	-0.45	1	4614
12:10:29	39.35	39.40	39.40	-0.45	1	4613
12:10:09	39.35	39.40	39.40	-0.45	1	4612
12:09:39	39.35	39.40	39.35	-0.50	3	4611
12:09:34	39.35	39.40	39.40	-0.45	1	4608
12:09:16	39.40	39.45	39.40	-0.45	1	4607
12:08:54	39.35	39.40	39.40	-0.45	1	4606
12:08:36	39.35	39.45	39.35	-0.50	1	4605
12:08:23	39.35	39.40	39.40	-0.45	1	4604
12:08:07	39.35	39.40	39.40	-0.45	2	4603
12:08:00	39.35	39.40	39.40	-0.45	1	4601
12:07:35	39.35	39.40	39.40	-0.45	1	4600
12:07:14	39.40	39.45	39.40	-0.45	1	4599
12:06:54	39.35	39.40	39.40	-0.45	1	4598
12:06:47	39.35	39.40	39.40	-0.45	1	4597
12:06:37	39.40	39.45	39.40	-0.45	2	4596
12:06:37	39.40	39.45	39.40	-0.45	2	4594
12:06:25	39.40	39.45	39.40	-0.45	2	4592
12:06:19	39.40	39.45	39.40	-0.45	2	4590
12:06:05	39.35	39.40	39.40	-0.45	2	4588
12:05:51	39.35	39.45	39.35	-0.50	4	4586
12:05:50	39.35	39.40	39.40	-0.45	4	4582
12:05:09	39.35	39.40	39.35	-0.50	10	4578
12:05:01	39.35	39.40	39.35	-0.50	1	4568
12:04:57	39.35	39.40	39.35	-0.50	1	4567
12:04:49	39.35	39.40	39.35	-0.50	2	4566
12:04:40	39.35	39.40	39.40	-0.45	4	4564
12:04:39	39.35	39.40	39.40	-0.45	1	4560
12:04:33	39.35	39.40	39.40	-0.45	1	4559
12:04:23	39.35	39.40	39.40	-0.45	1	4558
12:03:48	39.35	39.45	39.35	-0.50	1	4557
12:03:47	39.35	39.40	39.40	-0.45	1	4556
12:03:32	39.35	39.40	39.35	-0.50	7	4555
12:02:46	39.40	39.45	39.40	-0.45	1	4548
12:02:40	39.40	39.45	39.40	-0.45	4	4547
12:02:26	39.35	39.40	39.40	-0.45	1	4543
12:02:23	39.40	39.45	39.40	-0.45	1	4542
12:02:11	39.40	39.45	39.40	-0.45	6	4541
12:01:02	39.40	39.45	39.40	-0.45	4	4535
12:00:58	39.40	39.45	39.40	-0.45	1	4531
11:59:51	39.40	39.45	39.40	-0.45	1	4530
11:59:14	39.40	39.45	39.45	-0.40	5	4529
11:58:40	39.35	39.40	39.40	-0.45	1	4524
11:58:03	39.35	39.40	39.40	-0.45	2	4523
11:57:59	39.35	39.40	39.35	-0.50	6	4521
11:57:35	39.35	39.40	39.35	-0.50	4	4515
11:56:03	39.35	39.40	39.35	-0.50	3	4511
11:55:57	39.35	39.40	39.35	-0.50	4	4508
11:55:50	39.35	39.40	39.35	-0.50	4	4504
11:55:49	39.35	39.40	39.35	-0.50	1	4500
11:55:45	39.35	39.40	39.35	-0.50	2	4499
11:55:24	39.40	39.45	39.40	-0.45	1	4497
11:54:48	39.35	39.45	39.35	-0.50	1	4496
11:54:43	39.35	39.45	39.35	-0.50	1	4495
11:54:35	39.30	39.35	39.35	-0.50	1	4494
11:54:33	39.30	39.35	39.35	-0.50	1	4493
11:54:14	39.30	39.35	39.35	-0.50	3	4492
11:54:10	39.30	39.35	39.35	-0.50	1	4489
11:54:10	39.30	39.35	39.35	-0.50	1	4488
11:54:10	39.30	39.35	39.35	-0.50	1	4487
11:54:08	39.30	39.35	39.35	-0.50	2	4486
11:53:53	39.30	39.35	39.35	-0.50	1	4484
11:53:53	39.35	39.45	39.35	-0.50	36	4483
11:53:49	39.40	39.45	39.35	-0.50	2	4447
11:53:49	39.40	39.45	39.40	-0.45	8	4445
11:53:46	39.40	39.45	39.45	-0.40	2	4437
11:53:24	39.40	39.45	39.40	-0.45	2	4435
11:52:21	39.40	39.45	39.40	-0.45	1	4433
11:52:20	39.40	39.45	39.40	-0.45	5	4432
11:51:53	39.40	39.50	39.50	-0.35	1	4427
11:51:34	39.40	39.50	39.50	-0.35	1	4426
11:51:04	39.40	39.50	39.50	-0.35	1	4425
11:51:02	39.40	39.50	39.40	-0.45	10	4424
11:50:45	39.45	39.50	39.45	-0.40	2	4414
11:49:59	39.40	39.50	39.40	-0.45	5	4412
11:49:39	39.40	39.50	39.50	-0.35	5	4407
11:49:29	39.40	39.45	39.45	-0.40	2	4402
11:49:20	39.40	39.45	39.45	-0.40	2	4400
11:49:05	39.40	39.45	39.45	-0.40	1	4398
11:49:01	39.40	39.45	39.45	-0.40	1	4397
11:47:53	39.45	39.50	39.45	-0.40	3	4396
11:47:53	39.45	39.50	39.45	-0.40	1	4393
11:47:35	39.50	39.55	39.50	-0.35	1	4392
11:47:29	39.45	39.50	39.50	-0.35	2	4391
11:47:14	39.45	39.50	39.50	-0.35	4	4389
11:47:07	39.45	39.50	39.50	-0.35	1	4385
11:47:00	39.45	39.50	39.50	-0.35	1	4384
11:46:52	39.45	39.50	39.50	-0.35	1	4383
11:46:50	39.40	39.45	39.45	-0.40	2	4382
11:46:24	39.40	39.45	39.45	-0.40	3	4380
11:45:08	39.40	39.45	39.40	-0.45	2	4377
11:44:29	39.45	39.50	39.45	-0.40	2	4375
11:44:28	39.40	39.45	39.45	-0.40	1	4373
11:44:15	39.45	39.50	39.45	-0.40	1	4372
11:44:07	39.45	39.50	39.45	-0.40	1	4371
11:44:03	39.40	39.50	39.40	-0.45	2	4370
11:43:53	39.40	39.45	39.45	-0.40	4	4368
11:43:42	39.40	39.50	39.40	-0.45	4	4364
11:43:13	39.45	39.55	39.45	-0.40	16	4360
11:43:13	39.50	39.55	39.50	-0.35	1	4344
11:43:13	39.45	39.50	39.50	-0.35	2	4343
11:42:59	39.45	39.50	39.50	-0.35	10	4341
11:40:41	39.50	39.55	39.50	-0.35	4	4331
11:40:27	39.50	39.55	39.50	-0.35	3	4327
11:40:17	39.50	39.55	39.50	-0.35	1	4324
11:39:46	39.45	39.50	39.50	-0.35	2	4323
11:39:44	39.50	39.55	39.50	-0.35	8	4321
11:39:28	39.45	39.50	39.50	-0.35	18	4313
11:39:24	39.45	39.50	39.50	-0.35	1	4295
11:39:23	39.45	39.50	39.50	-0.35	1	4294
11:39:12	39.45	39.50	39.50	-0.35	2	4293
11:38:55	39.45	39.50	39.45	-0.40	3	4291
11:38:54	39.45	39.50	39.45	-0.40	1	4288
11:38:36	39.45	39.50	39.45	-0.40	4	4287
11:38:36	39.45	39.50	39.45	-0.40	9	4283
11:37:21	39.40	39.45	39.45	-0.40	2	4274
11:37:16	39.40	39.45	39.45	-0.40	2	4272
11:37:12	39.40	39.45	39.45	-0.40	1	4270
11:37:01	39.40	39.45	39.45	-0.40	1	4269
11:36:56	39.40	39.45	39.45	-0.40	8	4268
11:36:51	39.40	39.45	39.45	-0.40	1	4260
11:36:26	39.40	39.45	39.40	-0.45	5	4259
11:36:15	39.40	39.45	39.40	-0.45	1	4254
11:35:11	39.40	39.45	39.40	-0.45	2	4253
11:35:01	39.35	39.40	39.40	-0.45	1	4251
11:34:40	39.35	39.40	39.40	-0.45	1	4250
11:34:31	39.35	39.40	39.40	-0.45	5	4249
11:33:34	39.35	39.40	39.35	-0.50	5	4244
11:33:21	39.35	39.40	39.35	-0.50	2	4239
11:32:46	39.35	39.40	39.35	-0.50	1	4237
11:32:27	39.35	39.40	39.40	-0.45	1	4236
11:32:11	39.35	39.40	39.40	-0.45	1	4235
11:32:02	39.35	39.40	39.40	-0.45	4	4234
11:31:44	39.35	39.40	39.35	-0.50	6	4230
11:31:34	39.40	39.45	39.40	-0.45	2	4224
11:31:34	39.35	39.40	39.40	-0.45	1	4222
11:31:31	39.35	39.40	39.40	-0.45	1	4221
11:31:14	39.40	39.45	39.40	-0.45	2	4220
11:30:49	39.40	39.45	39.40	-0.45	2	4218
11:30:31	39.40	39.45	39.40	-0.45	1	4216
11:30:22	39.35	39.40	39.40	-0.45	1	4215
11:30:09	39.35	39.40	39.40	-0.45	1	4214
11:30:05	39.35	39.40	39.35	-0.50	2	4213
11:30:03	39.35	39.40	39.40	-0.45	1	4211
11:30:03	39.35	39.40	39.40	-0.45	2	4210
11:29:44	39.35	39.40	39.40	-0.45	1	4208
11:29:43	39.35	39.40	39.35	-0.50	8	4207
11:29:18	39.35	39.45	39.35	-0.50	10	4199
11:29:14	39.35	39.40	39.40	-0.45	1	4189
11:29:11	39.35	39.40	39.40	-0.45	1	4188
11:29:01	39.40	39.45	39.35	-0.50	1	4187
11:29:01	39.40	39.45	39.40	-0.45	2	4186
11:28:56	39.35	39.40	39.40	-0.45	1	4184
11:28:45	39.35	39.45	39.35	-0.50	1	4183
11:28:45	39.35	39.45	39.35	-0.50	1	4182
11:28:30	39.40	39.45	39.40	-0.45	1	4181
11:28:26	39.40	39.45	39.40	-0.45	2	4180
11:27:49	39.35	39.40	39.40	-0.45	1	4178
11:27:18	39.40	39.50	39.40	-0.45	30	4177
11:27:09	39.40	39.45	39.45	-0.40	2	4147
11:26:55	39.45	39.50	39.45	-0.40	1	4145
11:26:20	39.45	39.50	39.45	-0.40	4	4144
11:26:15	39.40	39.45	39.45	-0.40	1	4140
11:25:45	39.45	39.50	39.45	-0.40	1	4139
11:25:34	39.45	39.50	39.45	-0.40	2	4138
11:24:51	39.45	39.50	39.45	-0.40	1	4136
11:24:17	39.45	39.50	39.45	-0.40	3	4135
11:22:45	39.40	39.50	39.50	-0.35	1	4132
11:22:18	39.40	39.45	39.45	-0.40	3	4131
11:22:05	39.45	39.50	39.45	-0.40	3	4128
11:22:05	39.45	39.50	39.45	-0.40	9	4125
11:21:51	39.45	39.50	39.45	-0.40	1	4116
11:21:24	39.45	39.50	39.50	-0.35	1	4115
11:21:12	39.45	39.50	39.45	-0.40	2	4114
11:20:41	39.45	39.55	39.45	-0.40	1	4112
11:20:41	39.45	39.55	39.55	-0.30	2	4111
11:20:17	39.45	39.50	39.50	-0.35	1	4109
11:20:16	39.45	39.50	39.45	-0.40	2	4108
11:19:40	39.50	39.55	39.50	-0.35	9	4106
11:19:38	39.50	39.55	39.50	-0.35	1	4097
11:19:15	39.50	39.55	39.50	-0.35	1	4096
11:18:43	39.45	39.50	39.50	-0.35	7	4095
11:18:43	39.45	39.50	39.45	-0.40	1	4088
11:18:41	39.45	39.50	39.40	-0.45	26	4087
11:18:41	39.45	39.50	39.45	-0.40	14	4061
11:18:38	39.45	39.50	39.45	-0.40	2	4047
11:17:47	39.45	39.50	39.45	-0.40	1	4045
11:17:45	39.45	39.50	39.45	-0.40	1	4044
11:17:43	39.45	39.50	39.50	-0.35	1	4043
11:17:23	39.45	39.50	39.45	-0.40	1	4042
11:16:55	39.45	39.50	39.45	-0.40	1	4041
11:16:17	39.45	39.50	39.45	-0.40	1	4040
11:16:03	39.45	39.50	39.45	-0.40	5	4039
11:16:01	39.45	39.50	39.45	-0.40	1	4034
11:15:58	39.45	39.50	39.45	-0.40	1	4033
11:15:50	39.45	39.50	39.45	-0.40	1	4032
11:15:46	39.45	39.50	39.50	-0.35	4	4031
11:15:21	39.45	39.50	39.45	-0.40	1	4027
11:15:10	39.40	39.45	39.50	-0.35	3	4026
11:15:10	39.40	39.45	39.45	-0.40	2	4023
11:15:05	39.40	39.45	39.45	-0.40	1	4021
11:14:58	39.40	39.45	39.45	-0.40	1	4020
11:14:48	39.40	39.50	39.40	-0.45	1	4019
11:14:44	39.40	39.50	39.50	-0.35	1	4018
11:14:44	39.45	39.50	39.45	-0.40	8	4017
11:14:41	39.45	39.50	39.45	-0.40	1	4009
11:14:31	39.45	39.50	39.45	-0.40	1	4008
11:14:25	39.40	39.45	39.45	-0.40	25	4007
11:14:18	39.40	39.45	39.40	-0.45	15	3982
11:14:08	39.40	39.45	39.40	-0.45	1	3967
11:14:05	39.40	39.45	39.40	-0.45	3	3966
11:14:00	39.40	39.45	39.40	-0.45	1	3963
11:13:56	39.40	39.45	39.40	-0.45	1	3962
11:13:56	39.40	39.45	39.40	-0.45	1	3961
11:13:55	39.40	39.45	39.40	-0.45	1	3960
11:13:49	39.40	39.45	39.40	-0.45	10	3959
11:13:45	39.40	39.45	39.40	-0.45	6	3949
11:13:41	39.40	39.45	39.40	-0.45	2	3943
11:13:40	39.40	39.45	39.45	-0.40	5	3941
11:13:37	39.40	39.45	39.40	-0.45	3	3936
11:13:35	39.40	39.45	39.45	-0.40	2	3933
11:13:33	39.40	39.45	39.40	-0.45	3	3931
11:13:31	39.40	39.45	39.40	-0.45	3	3928
11:13:23	39.40	39.50	39.40	-0.45	1	3925
11:13:19	39.40	39.45	39.45	-0.40	5	3924
11:13:18	39.40	39.45	39.40	-0.45	1	3919
11:13:07	39.40	39.45	39.45	-0.40	1	3918
11:13:05	39.40	39.45	39.40	-0.45	1	3917
11:13:01	39.45	39.50	39.40	-0.45	1	3916
11:13:01	39.45	39.50	39.45	-0.40	2	3915
11:12:56	39.40	39.45	39.45	-0.40	1	3913
11:12:49	39.40	39.45	39.45	-0.40	1	3912
11:12:39	39.40	39.45	39.45	-0.40	1	3911
11:12:38	39.40	39.45	39.40	-0.45	1	3910
11:12:33	39.40	39.50	39.40	-0.45	1	3909
11:12:29	39.40	39.50	39.40	-0.45	5	3908
11:12:28	39.40	39.50	39.40	-0.45	2	3903
11:12:24	39.45	39.50	39.40	-0.45	1	3901
11:12:24	39.45	39.50	39.45	-0.40	2	3900
11:12:15	39.40	39.45	39.45	-0.40	2	3898
11:12:15	39.45	39.50	39.45	-0.40	1	3896
11:12:12	39.45	39.50	39.45	-0.40	2	3895
11:12:09	39.40	39.45	39.45	-0.40	1	3893
11:12:09	39.45	39.50	39.45	-0.40	1	3892
11:12:09	39.45	39.50	39.40	-0.45	3	3891
11:12:09	39.45	39.50	39.45	-0.40	2	3888
11:12:09	39.45	39.50	39.45	-0.40	10	3886
11:12:05	39.45	39.50	39.45	-0.40	4	3876
11:11:59	39.45	39.50	39.45	-0.40	2	3872
11:11:56	39.45	39.50	39.45	-0.40	10	3870
11:11:49	39.45	39.50	39.45	-0.40	1	3860
11:11:38	39.45	39.50	39.45	-0.40	1	3859
11:11:37	39.45	39.50	39.45	-0.40	2	3858
11:11:36	39.45	39.50	39.45	-0.40	5	3856
11:11:36	39.45	39.50	39.45	-0.40	2	3851
11:11:36	39.45	39.50	39.45	-0.40	1	3849
11:11:33	39.45	39.50	39.45	-0.40	16	3848
11:11:33	39.45	39.50	39.45	-0.40	1	3832
11:11:31	39.45	39.50	39.45	-0.40	1	3831
11:11:28	39.45	39.50	39.45	-0.40	4	3830
11:11:22	39.45	39.50	39.45	-0.40	2	3826
11:11:22	39.45	39.50	39.45	-0.40	5	3824
11:11:22	39.45	39.50	39.45	-0.40	1	3819
11:11:21	39.45	39.50	39.50	-0.35	1	3818
11:11:19	39.45	39.50	39.50	-0.35	1	3817
11:11:09	39.50	39.55	39.50	-0.35	40	3816
11:11:01	39.50	39.55	39.50	-0.35	25	3776
11:10:57	39.50	39.55	39.55	-0.30	1	3751
11:10:49	39.50	39.55	39.55	-0.30	2	3750
11:10:44	39.50	39.55	39.55	-0.30	1	3748
11:10:34	39.50	39.55	39.55	-0.30	1	3747
11:10:33	39.50	39.55	39.50	-0.35	1	3746
11:10:31	39.50	39.55	39.50	-0.35	1	3745
11:10:24	39.50	39.55	39.50	-0.35	1	3744
11:10:20	39.55	39.60	39.50	-0.35	1	3743
11:10:20	39.55	39.60	39.55	-0.30	4	3742
11:10:17	39.55	39.60	39.55	-0.30	1	3738
11:10:12	39.55	39.60	39.55	-0.30	9	3737
11:10:01	39.55	39.60	39.55	-0.30	1	3728
11:09:53	39.55	39.65	39.55	-0.30	1	3727
11:09:50	39.55	39.65	39.55	-0.30	3	3726
11:09:25	39.55	39.65	39.55	-0.30	10	3723
11:09:14	39.60	39.65	39.60	-0.25	2	3713
11:09:10	39.60	39.70	39.60	-0.25	2	3711
11:09:06	39.60	39.70	39.60	-0.25	3	3709
11:08:49	39.60	39.70	39.60	-0.25	2	3706
11:08:44	39.60	39.70	39.60	-0.25	1	3704
11:08:37	39.60	39.70	39.60	-0.25	6	3703
11:08:00	39.65	39.70	39.60	-0.25	1	3697
11:08:00	39.65	39.70	39.65	-0.20	1	3696
11:06:47	39.65	39.70	39.70	-0.15	4	3695
11:06:32	39.60	39.65	39.65	-0.20	2	3691
11:06:28	39.60	39.65	39.60	-0.25	1	3689
11:06:09	39.60	39.65	39.60	-0.25	3	3688
11:06:06	39.60	39.65	39.65	-0.20	1	3685
11:06:06	39.60	39.65	39.60	-0.25	1	3684
11:05:48	39.60	39.65	39.60	-0.25	2	3683
11:05:28	39.60	39.65	39.60	-0.25	1	3681
11:05:27	39.60	39.65	39.60	-0.25	2	3680
11:05:19	39.60	39.65	39.60	-0.25	1	3678
11:04:34	39.60	39.65	39.60	-0.25	1	3677
11:04:07	39.60	39.65	39.60	-0.25	2	3676
11:03:57	39.65	39.70	39.65	-0.20	1	3674
11:03:50	39.65	39.70	39.65	-0.20	1	3673
11:03:41	39.65	39.70	39.65	-0.20	1	3672
11:03:36	39.65	39.70	39.70	-0.15	2	3671
11:02:47	39.65	39.70	39.70	-0.15	1	3669
11:02:06	39.65	39.70	39.70	-0.15	1	3668
11:01:57	39.70	39.75	39.70	-0.15	5	3667
11:01:52	39.70	39.75	39.70	-0.15	1	3662
11:01:03	39.65	39.70	39.70	-0.15	1	3661
10:59:22	39.55	39.60	39.75	-0.10	1	3660
10:59:22	39.55	39.60	39.70	-0.15	11	3659
10:59:22	39.55	39.60	39.65	-0.20	3	3648
10:59:22	39.55	39.60	39.60	-0.25	1	3645
10:59:19	39.60	39.65	39.60	-0.25	1	3644
10:58:53	39.60	39.65	39.60	-0.25	5	3643
10:58:33	39.60	39.65	39.60	-0.25	1	3638
10:58:01	39.60	39.65	39.60	-0.25	1	3637
10:57:52	39.60	39.65	39.60	-0.25	10	3636
10:57:52	39.60	39.65	39.65	-0.20	1	3626
10:56:42	39.60	39.65	39.60	-0.25	2	3625
10:56:17	39.65	39.70	39.60	-0.25	5	3623
10:56:17	39.65	39.70	39.65	-0.20	5	3618
10:55:21	39.60	39.65	39.65	-0.20	1	3613
10:55:10	39.60	39.65	39.65	-0.20	1	3612
10:54:32	39.60	39.65	39.60	-0.25	2	3611
10:54:13	39.60	39.70	39.60	-0.25	2	3609
10:54:10	39.65	39.70	39.65	-0.20	2	3607
10:54:09	39.60	39.65	39.65	-0.20	3	3605
10:54:02	39.60	39.65	39.60	-0.25	1	3602
10:53:21	39.60	39.65	39.60	-0.25	1	3601
10:53:16	39.60	39.70	39.60	-0.25	5	3600
10:53:13	39.60	39.65	39.65	-0.20	1	3595
10:53:07	39.60	39.70	39.60	-0.25	2	3594
10:52:22	39.60	39.70	39.60	-0.25	4	3592
10:51:57	39.65	39.70	39.65	-0.20	1	3588
10:51:25	39.60	39.65	39.65	-0.20	1	3587
10:51:15	39.60	39.65	39.60	-0.25	10	3586
10:51:02	39.60	39.65	39.65	-0.20	1	3576
10:50:45	39.60	39.65	39.60	-0.25	2	3575
10:50:30	39.60	39.70	39.60	-0.25	2	3573
10:50:17	39.60	39.70	39.60	-0.25	2	3571
10:50:02	39.55	39.60	39.60	-0.25	1	3569
10:50:00	39.55	39.60	39.60	-0.25	8	3568
10:50:00	39.60	39.75	39.60	-0.25	2	3560
10:49:55	39.55	39.75	39.55	-0.30	2	3558
10:49:37	39.55	39.60	39.60	-0.25	6	3556
10:49:37	39.65	39.75	39.60	-0.25	21	3550
10:49:37	39.65	39.75	39.65	-0.20	3	3529
10:49:34	39.60	39.75	39.60	-0.25	1	3526
10:49:21	39.60	39.65	39.65	-0.20	5	3525
10:48:58	39.60	39.65	39.60	-0.25	1	3520
10:48:47	39.55	39.65	39.65	-0.20	3	3519
10:48:47	39.55	39.60	39.60	-0.25	2	3516
10:48:47	39.60	39.65	39.60	-0.25	8	3514
10:48:45	39.60	39.65	39.60	-0.25	2	3506
10:48:36	39.60	39.65	39.60	-0.25	1	3504
10:48:10	39.60	39.65	39.60	-0.25	1	3503
10:47:57	39.60	39.65	39.60	-0.25	1	3502
10:47:52	39.60	39.65	39.60	-0.25	1	3501
10:47:37	39.60	39.65	39.60	-0.25	1	3500
10:47:27	39.60	39.65	39.60	-0.25	2	3499
10:47:18	39.60	39.65	39.65	-0.20	1	3497
10:47:16	39.60	39.65	39.60	-0.25	5	3496
10:47:06	39.60	39.65	39.60	-0.25	1	3491
10:46:57	39.60	39.65	39.60	-0.25	1	3490
10:46:50	39.60	39.65	39.60	-0.25	1	3489
10:46:48	39.60	39.65	39.60	-0.25	1	3488
10:46:15	39.55	39.65	39.65	-0.20	1	3487
10:46:14	39.55	39.60	39.60	-0.25	2	3486
10:46:14	39.60	39.65	39.60	-0.25	3	3484
10:46:12	39.60	39.65	39.60	-0.25	4	3481
10:46:06	39.55	39.65	39.55	-0.30	1	3477
10:46:02	39.55	39.65	39.55	-0.30	2	3476
10:45:46	39.55	39.60	39.60	-0.25	27	3474
10:45:46	39.65	39.70	39.60	-0.25	32	3447
10:45:46	39.65	39.70	39.65	-0.20	11	3415
10:45:34	39.70	39.75	39.70	-0.15	2	3404
10:45:33	39.70	39.75	39.70	-0.15	2	3402
10:45:28	39.70	39.75	39.70	-0.15	1	3400
10:45:20	39.70	39.75	39.70	-0.15	16	3399
10:44:55	39.70	39.75	39.70	-0.15	1	3383
10:44:51	39.70	39.75	39.70	-0.15	1	3382
10:44:35	39.70	39.75	39.75	-0.10	5	3381
10:44:35	39.70	39.75	39.70	-0.15	1	3376
10:44:02	39.70	39.75	39.70	-0.15	6	3375
10:43:19	39.70	39.75	39.70	-0.15	1	3369
10:43:17	39.70	39.75	39.70	-0.15	1	3368
10:43:09	39.70	39.75	39.70	-0.15	1	3367
10:43:00	39.70	39.75	39.70	-0.15	1	3366
10:42:34	39.70	39.75	39.70	-0.15	1	3365
10:42:25	39.70	39.75	39.70	-0.15	1	3364
10:42:24	39.70	39.75	39.70	-0.15	5	3363
10:42:21	39.70	39.75	39.70	-0.15	3	3358
10:42:11	39.70	39.75	39.70	-0.15	5	3355
10:42:05	39.70	39.75	39.70	-0.15	8	3350
10:41:48	39.70	39.75	39.75	-0.10	1	3342
10:41:24	39.70	39.75	39.75	-0.10	2	3341
10:41:10	39.70	39.75	39.75	-0.10	1	3339
10:39:21	39.75	39.80	39.75	-0.10	1	3338
10:39:09	39.75	39.80	39.75	-0.10	10	3337
10:37:56	39.70	39.80	39.80	-0.05	5	3327
10:37:49	39.70	39.80	39.70	-0.15	1	3322
10:37:40	39.70	39.80	39.70	-0.15	1	3321
10:37:22	39.75	39.80	39.70	-0.15	1	3320
10:37:22	39.75	39.80	39.75	-0.10	1	3319
10:37:03	39.75	39.80	39.75	-0.10	1	3318
10:37:00	39.75	39.80	39.75	-0.10	10	3317
10:35:38	39.75	39.80	39.80	-0.05	1	3307
10:35:36	39.75	39.80	39.75	-0.10	2	3306
10:35:28	39.75	39.80	39.80	-0.05	1	3304
10:35:02	39.80	39.85	39.80	-0.05	2	3303
10:34:36	39.80	39.85	39.80	-0.05	5	3301
10:34:14	39.80	39.85	39.80	-0.05	1	3296
10:34:03	39.80	39.85	39.75	-0.10	1	3295
10:34:03	39.80	39.85	39.80	-0.05	1	3294
10:33:43	39.80	39.85	39.80	-0.05	1	3293
10:33:33	39.80	39.85	39.80	-0.05	1	3292
10:33:30	39.80	39.85	39.80	-0.05	2	3291
10:33:24	39.80	39.85	39.80	-0.05	1	3289
10:33:22	39.80	39.85	39.80	-0.05	1	3288
10:32:13	39.80	39.85	39.80	-0.05	1	3287
10:32:03	39.80	39.85	39.80	-0.05	2	3286
10:31:31	39.80	39.85	39.80	-0.05	1	3284
10:31:28	39.80	39.85	39.80	-0.05	10	3283
10:30:48	39.80	39.85	39.80	-0.05	1	3273
10:30:36	39.80	39.85	39.85	0	1	3272
10:29:37	39.80	39.85	39.85	0	1	3271
10:29:17	39.80	39.85	39.85	0	1	3270
10:29:15	39.80	39.85	39.85	0	1	3269
10:29:07	39.80	39.85	39.85	0	1	3268
10:28:42	39.80	39.85	39.85	0	1	3267
10:28:39	39.80	39.85	39.85	0	1	3266
10:28:36	39.80	39.85	39.85	0	1	3265
10:28:12	39.80	39.85	39.80	-0.05	1	3264
10:27:05	39.80	39.85	39.80	-0.05	1	3263
10:26:39	39.80	39.85	39.80	-0.05	10	3262
10:26:39	39.80	39.85	39.80	-0.05	1	3252
10:26:31	39.80	39.85	39.80	-0.05	1	3251
10:24:58	39.85	39.90	39.85	0	6	3250
10:24:22	39.85	39.90	39.85	0	1	3244
10:23:56	39.85	39.90	39.90	+0.05	2	3243
10:22:55	39.90	39.95	39.90	+0.05	1	3241
10:22:44	39.90	39.95	39.90	+0.05	5	3240
10:22:38	39.90	39.95	39.95	+0.10	2	3235
10:22:33	39.90	39.95	39.90	+0.05	1	3233
10:22:13	39.90	39.95	39.90	+0.05	1	3232
10:21:39	39.90	39.95	39.90	+0.05	2	3231
10:21:16	39.95	40.00	39.95	+0.10	1	3229
10:20:51	39.90	39.95	39.95	+0.10	3	3228
10:20:29	39.90	39.95	39.95	+0.10	1	3225
10:20:10	39.95	40.00	39.95	+0.10	1	3224
10:20:00	39.95	40.00	39.95	+0.10	1	3223
10:19:30	39.90	39.95	39.95	+0.10	1	3222
10:19:26	39.95	40.00	39.95	+0.10	2	3221
10:18:53	39.95	40.00	39.95	+0.10	1	3219
10:18:52	39.95	40.00	39.95	+0.10	1	3218
10:18:51	39.95	40.00	39.95	+0.10	1	3217
10:18:46	39.95	40.00	39.95	+0.10	10	3216
10:18:41	39.95	40.00	39.95	+0.10	1	3206
10:18:38	39.95	40.00	39.95	+0.10	1	3205
10:18:26	39.95	40.00	39.95	+0.10	1	3204
10:18:17	39.95	40.00	40.00	+0.15	1	3203
10:18:16	39.95	40.00	40.00	+0.15	1	3202
10:18:12	39.95	40.00	40.00	+0.15	1	3201
10:18:11	39.95	40.00	40.00	+0.15	1	3200
10:18:10	39.95	40.00	39.95	+0.10	1	3199
10:18:09	39.95	40.00	40.00	+0.15	3	3198
10:18:09	39.95	40.00	40.00	+0.15	2	3195
10:18:07	39.95	40.00	40.00	+0.15	4	3193
10:17:53	39.95	40.00	40.00	+0.15	1	3189
10:17:52	39.95	40.00	40.00	+0.15	1	3188
10:17:50	39.95	40.00	40.00	+0.15	5	3187
10:17:49	39.95	40.00	40.00	+0.15	1	3182
10:17:49	39.95	40.00	40.00	+0.15	5	3181
10:17:49	39.95	40.00	40.00	+0.15	7	3176
10:17:48	39.95	40.00	40.00	+0.15	2	3169
10:17:48	39.95	40.00	40.00	+0.15	5	3167
10:17:48	39.95	40.00	40.00	+0.15	2	3162
10:17:48	39.95	40.00	40.00	+0.15	2	3160
10:17:48	39.95	40.00	40.00	+0.15	5	3158
10:17:48	39.95	40.00	40.00	+0.15	14	3153
10:17:48	39.95	40.00	40.00	+0.15	50	3139
10:17:40	39.95	40.00	39.95	+0.10	1	3089
10:17:38	39.95	40.00	39.95	+0.10	1	3088
10:17:38	39.90	39.95	39.95	+0.10	1	3087
10:17:36	39.90	39.95	39.95	+0.10	4	3086
10:17:29	39.90	39.95	39.90	+0.05	1	3082
10:17:29	39.90	39.95	39.95	+0.10	1	3081
10:17:13	39.85	39.90	39.95	+0.10	15	3080
10:17:13	39.85	39.90	39.90	+0.05	10	3065
10:16:28	39.85	39.90	39.90	+0.05	3	3055
10:16:24	39.85	39.90	39.85	0	1	3052
10:15:38	39.80	39.85	39.85	0	9	3051
10:15:01	39.75	39.85	39.85	0	1	3042
10:15:00	39.70	39.80	39.80	-0.05	5	3041
10:14:44	39.75	39.85	39.70	-0.15	1	3036
10:14:44	39.75	39.85	39.75	-0.10	5	3035
10:14:42	39.75	39.85	39.75	-0.10	7	3030
10:14:37	39.75	39.85	39.75	-0.10	11	3023
10:14:37	39.70	39.85	39.85	0	1	3012
10:14:30	39.70	39.80	39.80	-0.05	2	3011
10:14:29	39.70	39.80	39.80	-0.05	1	3009
10:14:19	39.70	39.75	39.75	-0.10	3	3008
10:14:19	39.70	39.75	39.75	-0.10	12	3005
10:14:06	39.65	39.70	39.70	-0.15	2	2993
10:14:06	39.65	39.70	39.70	-0.15	32	2991
10:14:04	39.60	39.65	39.65	-0.20	31	2959
10:14:04	39.60	39.65	39.65	-0.20	11	2928
10:14:00	39.60	39.65	39.60	-0.25	1	2917
10:13:47	39.60	39.65	39.60	-0.25	2	2916
10:13:25	39.60	39.65	39.60	-0.25	3	2914
10:13:17	39.60	39.65	39.60	-0.25	1	2911
10:13:04	39.60	39.65	39.60	-0.25	3	2910
10:12:34	39.55	39.60	39.60	-0.25	4	2907
10:12:30	39.55	39.60	39.60	-0.25	1	2903
10:12:29	39.55	39.60	39.55	-0.30	1	2902
10:12:27	39.55	39.60	39.60	-0.25	1	2901
10:12:11	39.55	39.60	39.60	-0.25	1	2900
10:11:55	39.60	39.65	39.60	-0.25	12	2899
10:11:51	39.60	39.65	39.60	-0.25	1	2887
10:11:47	39.60	39.65	39.60	-0.25	1	2886
10:11:17	39.55	39.60	39.60	-0.25	4	2885
10:11:14	39.55	39.60	39.60	-0.25	1	2881
10:11:03	39.55	39.60	39.60	-0.25	1	2880
10:10:59	39.55	39.60	39.60	-0.25	1	2879
10:10:58	39.55	39.60	39.55	-0.30	2	2878
10:10:56	39.55	39.60	39.60	-0.25	1	2876
10:10:54	39.55	39.60	39.60	-0.25	1	2875
10:10:52	39.55	39.60	39.60	-0.25	4	2874
10:10:50	39.55	39.60	39.55	-0.30	1	2870
10:10:41	39.55	39.60	39.55	-0.30	2	2869
10:10:39	39.60	39.65	39.60	-0.25	4	2867
10:10:36	39.60	39.65	39.60	-0.25	3	2863
10:10:35	39.60	39.65	39.60	-0.25	10	2860
10:10:24	39.60	39.65	39.60	-0.25	2	2850
10:10:20	39.60	39.65	39.60	-0.25	2	2848
10:10:11	39.60	39.65	39.60	-0.25	1	2846
10:09:57	39.60	39.65	39.65	-0.20	1	2845
10:09:54	39.60	39.65	39.60	-0.25	1	2844
10:09:50	39.60	39.65	39.60	-0.25	1	2843
10:09:48	39.60	39.65	39.60	-0.25	1	2842
10:09:47	39.60	39.65	39.60	-0.25	5	2841
10:09:45	39.60	39.65	39.60	-0.25	1	2836
10:09:37	39.60	39.65	39.60	-0.25	2	2835
10:09:37	39.60	39.65	39.60	-0.25	1	2833
10:09:34	39.60	39.65	39.60	-0.25	1	2832
10:09:33	39.60	39.65	39.65	-0.20	2	2831
10:09:31	39.55	39.60	39.60	-0.25	1	2829
10:09:30	39.55	39.60	39.60	-0.25	3	2828
10:09:28	39.60	39.65	39.60	-0.25	1	2825
10:09:22	39.55	39.60	39.60	-0.25	2	2824
10:09:18	39.55	39.60	39.60	-0.25	1	2822
10:09:15	39.55	39.65	39.55	-0.30	1	2821
10:09:05	39.60	39.65	39.55	-0.30	18	2820
10:09:05	39.60	39.65	39.60	-0.25	7	2802
10:09:01	39.60	39.65	39.60	-0.25	2	2795
10:08:58	39.55	39.60	39.60	-0.25	1	2793
10:08:58	39.55	39.60	39.60	-0.25	11	2792
10:08:57	39.55	39.60	39.55	-0.30	1	2781
10:08:52	39.55	39.60	39.55	-0.30	5	2780
10:08:43	39.55	39.60	39.55	-0.30	2	2775
10:08:40	39.50	39.60	39.50	-0.35	1	2773
10:08:36	39.50	39.55	39.55	-0.30	1	2772
10:08:35	39.50	39.60	39.50	-0.35	1	2771
10:08:33	39.50	39.55	39.55	-0.30	2	2770
10:08:30	39.50	39.60	39.50	-0.35	1	2768
10:08:29	39.50	39.55	39.55	-0.30	2	2767
10:08:28	39.55	39.60	39.55	-0.30	1	2765
10:08:28	39.50	39.55	39.55	-0.30	1	2764
10:08:27	39.50	39.55	39.55	-0.30	3	2763
10:08:25	39.55	39.60	39.55	-0.30	1	2760
10:08:21	39.50	39.55	39.55	-0.30	9	2759
10:08:21	39.50	39.60	39.50	-0.35	1	2750
10:08:14	39.50	39.60	39.50	-0.35	10	2749
10:08:14	39.55	39.60	39.50	-0.35	9	2739
10:08:14	39.55	39.60	39.55	-0.30	1	2730
10:08:12	39.50	39.60	39.60	-0.25	5	2729
10:08:11	39.55	39.60	39.55	-0.30	19	2724
10:08:06	39.55	39.60	39.60	-0.25	1	2705
10:08:01	39.55	39.60	39.55	-0.30	7	2704
10:08:00	39.55	39.65	39.55	-0.30	3	2697
10:08:00	39.60	39.65	39.55	-0.30	4	2694
10:08:00	39.60	39.65	39.60	-0.25	1	2690
10:08:00	39.60	39.65	39.60	-0.25	30	2689
10:07:54	39.60	39.65	39.60	-0.25	3	2659
10:07:47	39.60	39.65	39.65	-0.20	1	2656
10:07:44	39.60	39.65	39.60	-0.25	3	2655
10:07:39	39.60	39.65	39.60	-0.25	3	2652
10:07:38	39.60	39.65	39.60	-0.25	1	2649
10:07:37	39.60	39.65	39.65	-0.20	5	2648
10:07:36	39.60	39.65	39.60	-0.25	1	2643
10:07:33	39.60	39.65	39.60	-0.25	6	2642
10:07:25	39.60	39.65	39.60	-0.25	1	2636
10:07:22	39.60	39.65	39.60	-0.25	5	2635
10:07:12	39.60	39.65	39.60	-0.25	4	2630
10:07:00	39.65	39.70	39.65	-0.20	4	2626
10:07:00	39.65	39.70	39.65	-0.20	1	2622
10:06:51	39.60	39.65	39.65	-0.20	1	2621
10:06:50	39.60	39.65	39.60	-0.25	2	2620
10:06:49	39.60	39.65	39.65	-0.20	1	2618
10:06:47	39.60	39.65	39.60	-0.25	1	2617
10:06:41	39.60	39.70	39.60	-0.25	10	2616
10:06:41	39.60	39.70	39.60	-0.25	4	2606
10:06:37	39.65	39.70	39.65	-0.20	1	2602
10:06:31	39.65	39.75	39.65	-0.20	12	2601
10:06:20	39.70	39.75	39.65	-0.20	37	2589
10:06:20	39.70	39.75	39.70	-0.15	13	2552
10:06:12	39.70	39.75	39.70	-0.15	10	2539
10:06:01	39.70	39.75	39.70	-0.15	1	2529
10:05:32	39.75	39.80	39.70	-0.15	26	2528
10:05:32	39.75	39.80	39.75	-0.10	4	2502
10:05:32	39.75	39.80	39.75	-0.10	1	2498
10:05:32	39.75	39.80	39.75	-0.10	1	2497
10:05:27	39.75	39.80	39.75	-0.10	1	2496
10:05:12	39.75	39.80	39.75	-0.10	8	2495
10:05:05	39.75	39.80	39.75	-0.10	1	2487
10:04:54	39.70	39.75	39.75	-0.10	2	2486
10:04:45	39.75	39.80	39.75	-0.10	2	2484
10:04:45	39.75	39.80	39.75	-0.10	15	2482
10:04:36	39.75	39.80	39.75	-0.10	2	2467
10:04:35	39.75	39.80	39.80	-0.05	1	2465
10:04:30	39.75	39.80	39.80	-0.05	1	2464
10:03:53	39.75	39.80	39.80	-0.05	1	2463
10:03:36	39.70	39.80	39.80	-0.05	2	2462
10:03:35	39.75	39.80	39.75	-0.10	1	2460
10:03:15	39.70	39.75	39.75	-0.10	1	2459
10:03:07	39.70	39.75	39.75	-0.10	1	2458
10:03:00	39.70	39.75	39.75	-0.10	5	2457
10:02:56	39.70	39.75	39.75	-0.10	1	2452
10:02:39	39.70	39.80	39.70	-0.15	10	2451
10:02:30	39.70	39.75	39.75	-0.10	1	2441
10:02:23	39.70	39.75	39.75	-0.10	1	2440
10:02:22	39.70	39.75	39.70	-0.15	2	2439
10:01:48	39.70	39.75	39.70	-0.15	1	2437
10:01:47	39.70	39.75	39.70	-0.15	1	2436
10:01:29	39.70	39.75	39.70	-0.15	1	2435
10:01:23	39.70	39.80	39.70	-0.15	1	2434
10:01:23	39.70	39.75	39.75	-0.10	2	2433
10:01:22	39.70	39.75	39.70	-0.15	1	2431
10:01:20	39.70	39.75	39.70	-0.15	1	2430
10:01:19	39.70	39.75	39.70	-0.15	10	2429
10:01:16	39.70	39.75	39.70	-0.15	3	2419
10:01:13	39.70	39.75	39.70	-0.15	1	2416
10:01:08	39.70	39.75	39.70	-0.15	2	2415
10:00:46	39.75	39.80	39.70	-0.15	30	2413
10:00:46	39.75	39.80	39.75	-0.10	20	2383
10:00:37	39.75	39.85	39.75	-0.10	1	2363
10:00:34	39.75	39.80	39.80	-0.05	1	2362
10:00:32	39.75	39.80	39.75	-0.10	2	2361
10:00:32	39.75	39.80	39.75	-0.10	3	2359
10:00:23	39.75	39.80	39.75	-0.10	1	2356
10:00:21	39.80	39.85	39.80	-0.05	1	2355
10:00:14	39.80	39.85	39.80	-0.05	1	2354
09:59:54	39.75	39.80	39.80	-0.05	1	2353
09:59:51	39.75	39.80	39.80	-0.05	1	2352
09:59:43	39.75	39.80	39.80	-0.05	1	2351
09:59:38	39.75	39.80	39.80	-0.05	1	2350
09:59:36	39.75	39.80	39.80	-0.05	2	2349
09:59:30	39.75	39.80	39.80	-0.05	2	2347
09:59:30	39.75	39.80	39.75	-0.10	5	2345
09:59:30	39.75	39.80	39.75	-0.10	2	2340
09:58:56	39.80	39.90	39.80	-0.05	3	2338
09:58:56	39.80	39.90	39.80	-0.05	25	2335
09:58:53	39.80	39.90	39.80	-0.05	2	2310
09:58:37	39.80	39.85	39.80	-0.05	3	2308
09:57:50	39.80	39.90	39.80	-0.05	2	2305
09:57:43	39.80	39.90	39.80	-0.05	5	2303
09:57:40	39.80	39.90	39.80	-0.05	1	2298
09:57:33	39.85	39.90	39.85	0	5	2297
09:57:10	39.80	39.90	39.80	-0.05	2	2292
09:57:00	39.85	39.90	39.85	0	7	2290
09:56:40	39.90	39.95	39.90	+0.05	6	2283
09:56:40	39.90	39.95	39.90	+0.05	2	2277
09:56:35	39.90	39.95	39.90	+0.05	2	2275
09:56:30	39.90	39.95	39.90	+0.05	3	2273
09:56:27	39.90	39.95	39.90	+0.05	1	2270
09:55:56	39.90	39.95	39.95	+0.10	5	2269
09:55:50	39.90	40.00	39.90	+0.05	2	2264
09:55:47	39.90	39.95	39.95	+0.10	5	2262
09:55:45	39.90	39.95	39.90	+0.05	4	2257
09:55:32	39.90	39.95	39.90	+0.05	1	2253
09:55:14	39.95	40.00	39.95	+0.10	1	2252
09:54:13	39.95	40.00	39.95	+0.10	1	2251
09:54:11	39.95	40.00	39.95	+0.10	1	2250
09:53:59	39.90	39.95	39.95	+0.10	1	2249
09:53:50	39.90	39.95	39.95	+0.10	19	2248
09:53:49	39.90	39.95	39.95	+0.10	1	2229
09:52:45	39.90	39.95	39.90	+0.05	1	2228
09:52:38	39.90	39.95	39.95	+0.10	1	2227
09:52:25	39.90	39.95	39.95	+0.10	3	2226
09:52:19	39.90	39.95	39.90	+0.05	1	2223
09:52:04	39.90	39.95	39.90	+0.05	1	2222
09:51:44	39.90	39.95	39.90	+0.05	3	2221
09:51:36	39.90	39.95	39.90	+0.05	1	2218
09:50:57	39.85	39.90	39.90	+0.05	1	2217
09:50:43	39.85	39.90	39.85	0	2	2216
09:50:32	39.85	39.90	39.90	+0.05	1	2214
09:50:08	39.85	39.95	39.95	+0.10	15	2213
09:49:51	39.90	39.95	39.90	+0.05	2	2198
09:49:37	39.95	40.00	39.95	+0.10	5	2196
09:49:35	39.95	40.00	39.95	+0.10	3	2191
09:49:05	39.95	40.00	39.95	+0.10	1	2188
09:48:24	39.95	40.00	40.00	+0.15	3	2187
09:48:17	39.95	40.00	39.95	+0.10	2	2184
09:48:11	39.95	40.00	40.00	+0.15	2	2182
09:48:11	39.95	40.00	39.95	+0.10	2	2180
09:48:09	39.95	40.00	40.00	+0.15	1	2178
09:47:55	39.90	39.95	39.95	+0.10	1	2177
09:47:55	39.90	39.95	39.95	+0.10	2	2176
09:47:55	39.90	39.95	39.95	+0.10	2	2174
09:47:55	39.90	39.95	39.95	+0.10	1	2172
09:47:55	39.90	39.95	39.95	+0.10	9	2171
09:47:55	39.90	39.95	39.95	+0.10	11	2162
09:47:54	39.90	39.95	39.95	+0.10	11	2151
09:47:51	39.90	39.95	39.95	+0.10	1	2140
09:47:49	39.85	39.95	39.85	0	1	2139
09:47:44	39.85	39.90	39.90	+0.05	8	2138
09:47:44	39.80	39.85	39.85	0	12	2130
09:47:32	39.80	39.85	39.85	0	1	2118
09:47:25	39.80	39.85	39.80	-0.05	3	2117
09:47:17	39.75	39.85	39.85	0	1	2114
09:47:16	39.75	39.80	39.80	-0.05	1	2113
09:47:16	39.75	39.80	39.80	-0.05	1	2112
09:47:16	39.75	39.80	39.80	-0.05	2	2111
09:47:16	39.80	39.85	39.80	-0.05	8	2109
09:46:41	39.75	39.85	39.85	0	1	2101
09:46:37	39.75	39.80	39.80	-0.05	1	2100
09:46:36	39.80	39.85	39.80	-0.05	1	2099
09:46:26	39.75	39.85	39.75	-0.10	3	2098
09:46:22	39.75	39.80	39.80	-0.05	2	2095
09:46:13	39.80	39.85	39.80	-0.05	1	2093
09:46:12	39.75	39.85	39.75	-0.10	1	2092
09:46:07	39.80	39.85	39.75	-0.10	17	2091
09:46:07	39.80	39.85	39.80	-0.05	13	2074
09:46:03	39.80	39.85	39.80	-0.05	5	2061
09:45:55	39.80	39.85	39.80	-0.05	5	2056
09:45:46	39.80	39.85	39.80	-0.05	5	2051
09:45:46	39.80	39.85	39.80	-0.05	1	2046
09:45:44	39.80	39.85	39.80	-0.05	3	2045
09:45:38	39.80	39.85	39.80	-0.05	1	2042
09:45:25	39.80	39.85	39.80	-0.05	2	2041
09:45:21	39.80	39.85	39.80	-0.05	2	2039
09:45:21	39.80	39.85	39.80	-0.05	5	2037
09:45:08	39.80	39.85	39.80	-0.05	1	2032
09:44:58	39.80	39.85	39.80	-0.05	10	2031
09:44:45	39.80	39.85	39.80	-0.05	1	2021
09:44:40	39.80	39.85	39.80	-0.05	2	2020
09:44:39	39.80	39.85	39.80	-0.05	10	2018
09:44:18	39.80	39.85	39.80	-0.05	2	2008
09:44:06	39.80	39.85	39.85	0	1	2006
09:43:51	39.80	39.85	39.85	0	1	2005
09:43:33	39.80	39.85	39.80	-0.05	1	2004
09:43:03	39.85	39.90	39.85	0	1	2003
09:43:02	39.85	39.90	39.85	0	2	2002
09:42:59	39.85	39.90	39.85	0	1	2000
09:42:56	39.85	39.90	39.85	0	3	1999
09:42:48	39.85	39.90	39.85	0	1	1996
09:42:47	39.85	39.90	39.85	0	1	1995
09:42:45	39.85	39.90	39.85	0	1	1994
09:42:16	39.85	39.90	39.90	+0.05	1	1993
09:42:16	39.85	39.90	39.85	0	9	1992
09:42:14	39.85	39.90	39.85	0	1	1983
09:42:10	39.85	39.90	39.85	0	2	1982
09:42:10	39.85	39.90	39.85	0	2	1980
09:42:07	39.85	39.90	39.85	0	1	1978
09:42:02	39.85	39.90	39.85	0	10	1977
09:41:54	39.85	39.90	39.85	0	5	1967
09:41:47	39.85	39.90	39.90	+0.05	10	1962
09:41:21	39.85	39.90	39.90	+0.05	2	1952
09:41:14	39.85	39.90	39.90	+0.05	1	1950
09:41:01	39.85	39.90	39.85	0	2	1949
09:40:41	39.85	39.90	39.85	0	2	1947
09:40:39	39.85	39.90	39.90	+0.05	1	1945
09:40:36	39.85	39.90	39.90	+0.05	2	1944
09:40:22	39.90	39.95	39.90	+0.05	3	1942
09:40:21	39.90	39.95	39.90	+0.05	2	1939
09:40:15	39.85	39.90	39.90	+0.05	5	1937
09:40:14	39.85	39.90	39.90	+0.05	1	1932
09:39:59	39.85	39.90	39.90	+0.05	1	1931
09:39:26	39.90	39.95	39.90	+0.05	30	1930
09:39:26	39.90	39.95	39.90	+0.05	10	1900
09:39:21	39.90	39.95	39.95	+0.10	1	1890
09:39:19	39.90	39.95	39.95	+0.10	1	1889
09:38:36	39.90	39.95	39.95	+0.10	1	1888
09:38:31	39.90	39.95	39.95	+0.10	1	1887
09:38:15	39.95	40.00	39.95	+0.10	5	1886
09:38:01	39.95	40.00	39.95	+0.10	1	1881
09:37:51	39.90	39.95	39.95	+0.10	1	1880
09:37:44	39.90	39.95	39.95	+0.10	10	1879
09:36:59	39.90	39.95	39.90	+0.05	3	1869
09:36:43	39.90	39.95	39.90	+0.05	1	1866
09:36:25	39.90	39.95	39.90	+0.05	1	1865
09:35:54	39.90	39.95	39.90	+0.05	2	1864
09:35:33	39.90	40.00	39.90	+0.05	2	1862
09:35:13	39.95	40.00	39.95	+0.10	2	1860
09:34:07	39.95	40.05	39.90	+0.05	3	1858
09:34:07	39.95	40.05	39.95	+0.10	2	1855
09:34:04	40.00	40.05	40.00	+0.15	10	1853
09:33:50	40.00	40.05	40.00	+0.15	1	1843
09:33:49	40.00	40.05	40.00	+0.15	1	1842
09:33:47	40.00	40.05	40.00	+0.15	1	1841
09:33:10	40.00	40.05	40.00	+0.15	2	1840
09:32:52	40.00	40.05	40.00	+0.15	1	1838
09:32:51	40.00	40.05	40.00	+0.15	2	1837
09:32:47	40.00	40.05	40.00	+0.15	2	1835
09:32:32	40.00	40.05	40.00	+0.15	10	1833
09:32:24	40.00	40.10	40.00	+0.15	1	1823
09:32:15	40.05	40.10	40.05	+0.20	1	1822
09:32:13	40.00	40.05	40.05	+0.20	4	1821
09:32:09	39.90	39.95	39.95	+0.10	1	1817
09:32:05	40.00	40.05	40.00	+0.15	1	1816
09:31:54	39.90	40.00	40.00	+0.15	1	1815
09:31:51	39.90	40.00	40.00	+0.15	10	1814
09:31:46	39.90	40.00	40.00	+0.15	1	1804
09:31:38	39.90	40.00	40.00	+0.15	1	1803
09:31:23	39.90	39.95	40.00	+0.15	4	1802
09:31:23	39.90	39.95	39.95	+0.10	1	1798
09:31:09	39.95	40.00	39.95	+0.10	5	1797
09:31:07	39.95	40.00	40.00	+0.15	1	1792
09:31:01	39.95	40.00	39.95	+0.10	2	1791
09:30:39	39.90	39.95	39.95	+0.10	6	1789
09:30:39	39.95	40.10	39.95	+0.10	14	1783
09:30:00	40.00	40.10	39.95	+0.10	5	1769
09:30:00	40.00	40.10	40.00	+0.15	15	1764
09:29:59	40.00	40.10	40.10	+0.25	1	1749
09:29:52	40.05	40.10	40.05	+0.20	2	1748
09:29:52	40.05	40.10	40.05	+0.20	1	1746
09:29:47	40.05	40.10	40.05	+0.20	1	1745
09:29:36	40.05	40.10	40.05	+0.20	1	1744
09:29:35	40.05	40.10	40.05	+0.20	1	1743
09:29:31	40.00	40.05	40.05	+0.20	1	1742
09:29:18	40.00	40.10	40.00	+0.15	3	1741
09:29:18	40.00	40.05	40.05	+0.20	4	1738
09:29:18	39.95	40.00	40.00	+0.15	13	1734
09:28:49	39.85	39.95	39.95	+0.10	10	1721
09:28:49	39.85	39.95	39.95	+0.10	3	1711
09:28:41	39.90	39.95	39.85	0	18	1708
09:28:41	39.90	39.95	39.90	+0.05	22	1690
09:28:31	39.90	39.95	39.95	+0.10	1	1668
09:28:29	39.95	40.00	39.95	+0.10	7	1667
09:28:13	39.95	40.00	40.00	+0.15	3	1660
09:27:57	39.95	40.00	39.95	+0.10	2	1657
09:27:54	39.95	40.00	40.00	+0.15	1	1655
09:27:36	39.95	40.00	40.00	+0.15	3	1654
09:27:31	39.95	40.00	40.00	+0.15	1	1651
09:27:08	39.90	40.00	40.00	+0.15	1	1650
09:27:05	39.90	40.00	40.00	+0.15	1	1649
09:27:02	39.90	40.00	40.00	+0.15	1	1648
09:26:59	39.90	40.00	40.00	+0.15	2	1647
09:26:47	39.90	40.00	39.90	+0.05	1	1645
09:26:43	39.95	40.00	39.95	+0.10	24	1644
09:26:43	39.95	40.00	39.95	+0.10	1	1620
09:26:27	39.95	40.00	39.95	+0.10	1	1619
09:26:25	39.95	40.00	40.00	+0.15	1	1618
09:26:11	39.95	40.00	40.00	+0.15	10	1617
09:26:07	39.95	40.00	39.95	+0.10	2	1607
09:25:59	39.95	40.00	39.95	+0.10	1	1605
09:25:53	39.95	40.00	39.95	+0.10	1	1604
09:25:51	39.95	40.00	39.95	+0.10	1	1603
09:25:26	39.95	40.00	40.00	+0.15	1	1602
09:25:17	39.95	40.00	40.00	+0.15	1	1601
09:25:10	39.95	40.00	40.00	+0.15	1	1600
09:25:09	39.95	40.00	40.00	+0.15	1	1599
09:24:59	40.00	40.05	40.00	+0.15	3	1598
09:24:34	39.95	40.00	40.00	+0.15	4	1595
09:24:25	39.95	40.00	40.00	+0.15	1	1591
09:24:23	39.95	40.00	40.00	+0.15	3	1590
09:24:14	39.95	40.00	40.00	+0.15	3	1587
09:24:07	39.95	40.00	39.95	+0.10	3	1584
09:24:02	39.95	40.00	39.95	+0.10	1	1581
09:24:01	40.00	40.05	40.00	+0.15	3	1580
09:23:45	40.00	40.05	40.00	+0.15	2	1577
09:23:32	39.95	40.00	40.00	+0.15	1	1575
09:23:30	39.95	40.00	40.00	+0.15	2	1574
09:23:26	39.95	40.00	39.95	+0.10	1	1572
09:23:20	39.95	40.00	39.95	+0.10	1	1571
09:23:14	39.95	40.00	39.95	+0.10	2	1570
09:23:08	39.95	40.00	39.95	+0.10	5	1568
09:22:50	39.95	40.05	39.95	+0.10	1	1563
09:22:42	40.00	40.05	40.00	+0.15	1	1562
09:22:42	39.95	40.00	40.00	+0.15	4	1561
09:22:32	39.90	39.95	39.95	+0.10	1	1557
09:22:24	39.90	39.95	39.95	+0.10	4	1556
09:22:17	39.95	40.05	39.95	+0.10	4	1552
09:22:11	39.95	40.05	39.95	+0.10	1	1548
09:22:01	39.90	40.00	40.00	+0.15	1	1547
09:21:56	39.90	39.95	39.95	+0.10	1	1546
09:21:54	39.95	40.00	39.95	+0.10	1	1545
09:21:53	39.95	40.05	39.95	+0.10	14	1544
09:21:53	40.00	40.05	40.00	+0.15	1	1530
09:21:49	39.95	40.00	40.00	+0.15	2	1529
09:21:45	39.95	40.00	40.00	+0.15	2	1527
09:21:43	39.95	40.00	40.00	+0.15	1	1525
09:21:43	39.95	40.00	40.00	+0.15	1	1524
09:21:29	40.00	40.05	40.00	+0.15	1	1523
09:21:17	39.95	40.00	40.00	+0.15	1	1522
09:21:15	39.95	40.00	40.00	+0.15	1	1521
09:21:04	39.95	40.00	40.00	+0.15	1	1520
09:20:57	40.00	40.05	40.00	+0.15	4	1519
09:20:57	40.00	40.05	40.00	+0.15	2	1515
09:20:40	40.00	40.05	40.05	+0.20	1	1513
09:20:39	40.00	40.05	40.00	+0.15	1	1512
09:20:36	40.00	40.05	40.05	+0.20	5	1511
09:20:23	40.00	40.05	40.05	+0.20	1	1506
09:20:20	40.00	40.05	40.05	+0.20	1	1505
09:20:19	40.00	40.05	40.05	+0.20	2	1504
09:20:09	40.00	40.05	40.00	+0.15	1	1502
09:20:06	40.00	40.05	40.05	+0.20	1	1501
09:20:05	40.00	40.05	40.00	+0.15	2	1500
09:20:02	40.00	40.05	40.00	+0.15	1	1498
09:19:55	40.00	40.05	40.05	+0.20	1	1497
09:19:53	40.00	40.05	40.00	+0.15	10	1496
09:19:48	40.00	40.05	40.00	+0.15	2	1486
09:19:44	40.00	40.05	40.05	+0.20	1	1484
09:19:44	40.00	40.05	40.00	+0.15	7	1483
09:19:43	40.00	40.05	40.00	+0.15	1	1476
09:19:41	40.00	40.05	40.05	+0.20	1	1475
09:19:39	40.00	40.05	40.00	+0.15	1	1474
09:19:35	40.00	40.05	40.00	+0.15	3	1473
09:19:34	40.00	40.05	40.05	+0.20	1	1470
09:19:31	40.00	40.05	40.05	+0.20	1	1469
09:19:25	39.95	40.00	40.00	+0.15	1	1468
09:19:24	39.95	40.00	40.00	+0.15	2	1467
09:19:17	39.95	40.00	40.00	+0.15	15	1465
09:19:11	39.95	40.00	40.00	+0.15	1	1450
09:19:03	39.95	40.00	40.00	+0.15	3	1449
09:19:00	39.95	40.00	40.00	+0.15	10	1446
09:18:59	40.00	40.05	40.00	+0.15	8	1436
09:18:59	40.00	40.05	40.05	+0.20	1	1428
09:18:57	40.00	40.05	40.00	+0.15	1	1427
09:18:50	40.05	40.10	40.05	+0.20	9	1426
09:18:46	40.05	40.10	40.10	+0.25	1	1417
09:18:45	40.05	40.10	40.10	+0.25	1	1416
09:18:44	40.05	40.10	40.10	+0.25	1	1415
09:18:42	40.05	40.10	40.10	+0.25	1	1414
09:18:40	40.05	40.10	40.10	+0.25	1	1413
09:18:39	40.05	40.10	40.10	+0.25	2	1412
09:18:37	40.05	40.10	40.10	+0.25	2	1410
09:18:31	40.00	40.05	40.10	+0.25	1	1408
09:18:31	40.00	40.05	40.05	+0.20	4	1407
09:18:31	40.00	40.05	40.05	+0.20	1	1403
09:18:28	40.00	40.05	40.05	+0.20	5	1402
09:18:27	40.00	40.05	40.05	+0.20	1	1397
09:18:22	39.95	40.00	40.00	+0.15	5	1396
09:18:22	39.95	40.00	40.00	+0.15	10	1391
09:18:22	39.95	40.00	40.00	+0.15	14	1381
09:18:22	39.95	40.00	40.00	+0.15	1	1367
09:18:21	39.95	40.00	39.95	+0.10	1	1366
09:18:17	39.90	40.00	39.90	+0.05	1	1365
09:18:14	39.85	39.95	39.95	+0.10	11	1364
09:18:14	39.85	39.95	39.95	+0.10	2	1353
09:18:11	39.85	39.90	39.90	+0.05	6	1351
09:18:10	39.80	39.85	39.85	0	1	1345
09:18:05	39.80	39.85	39.85	0	1	1344
09:18:02	39.80	39.85	39.85	0	1	1343
09:18:02	39.80	39.85	39.85	0	1	1342
09:17:57	39.80	39.85	39.85	0	1	1341
09:17:54	39.80	39.85	39.85	0	1	1340
09:17:53	39.80	39.85	39.85	0	1	1339
09:17:50	39.80	39.85	39.85	0	1	1338
09:17:44	39.85	39.90	39.85	0	4	1337
09:17:43	39.85	39.90	39.85	0	1	1333
09:17:33	39.85	39.90	39.85	0	1	1332
09:17:32	39.85	39.90	39.85	0	1	1331
09:17:29	39.85	39.95	39.85	0	5	1330
09:17:05	39.80	39.90	39.80	-0.05	2	1325
09:17:03	39.80	39.90	39.80	-0.05	1	1323
09:17:02	39.75	39.90	39.75	-0.10	1	1322
09:17:02	39.80	39.95	39.75	-0.10	2	1321
09:17:02	39.80	39.95	39.80	-0.05	8	1319
09:17:01	39.75	39.85	39.85	0	2	1311
09:17:01	39.75	39.80	39.80	-0.05	5	1309
09:16:58	39.75	39.80	39.75	-0.10	1	1304
09:16:54	39.75	39.80	39.75	-0.10	2	1303
09:16:50	39.75	39.80	39.75	-0.10	5	1301
09:16:49	39.75	39.80	39.80	-0.05	1	1296
09:16:47	39.75	39.80	39.75	-0.10	1	1295
09:16:44	39.75	39.80	39.75	-0.10	1	1294
09:16:43	39.75	39.80	39.80	-0.05	1	1293
09:16:42	39.75	39.80	39.80	-0.05	1	1292
09:16:39	39.80	39.85	39.80	-0.05	1	1291
09:16:37	39.80	39.85	39.80	-0.05	1	1290
09:16:36	39.80	39.85	39.80	-0.05	1	1289
09:16:35	39.80	39.85	39.80	-0.05	1	1288
09:16:35	39.80	39.85	39.80	-0.05	1	1287
09:16:34	39.80	39.85	39.80	-0.05	1	1286
09:16:33	39.80	39.85	39.80	-0.05	1	1285
09:16:26	39.75	39.80	39.80	-0.05	4	1284
09:16:26	39.75	39.80	39.80	-0.05	2	1280
09:16:23	39.70	39.80	39.70	-0.15	1	1278
09:16:23	39.75	39.80	39.75	-0.10	8	1277
09:16:23	39.80	39.85	39.80	-0.05	5	1269
09:16:15	39.80	39.85	39.80	-0.05	2	1264
09:16:11	39.80	39.85	39.80	-0.05	1	1262
09:16:10	39.80	39.85	39.85	0	1	1261
09:16:10	39.80	39.85	39.80	-0.05	2	1260
09:16:03	39.80	39.85	39.80	-0.05	1	1258
09:16:01	39.80	39.85	39.80	-0.05	1	1257
09:15:58	39.80	39.85	39.80	-0.05	1	1256
09:15:57	39.80	39.85	39.80	-0.05	4	1255
09:15:52	39.80	39.85	39.80	-0.05	1	1251
09:15:52	39.80	39.85	39.80	-0.05	1	1250
09:15:52	39.80	39.85	39.80	-0.05	8	1249
09:15:44	39.80	39.85	39.80	-0.05	2	1241
09:15:39	39.85	39.90	39.85	0	8	1239
09:15:37	39.85	39.90	39.85	0	1	1231
09:15:33	39.85	39.90	39.85	0	2	1230
09:15:29	39.85	39.90	39.85	0	2	1228
09:15:23	39.85	39.90	39.85	0	20	1226
09:15:14	39.85	39.90	39.85	0	1	1206
09:15:14	39.85	39.90	39.85	0	1	1205
09:15:10	39.85	39.90	39.85	0	1	1204
09:14:55	39.85	39.95	39.85	0	1	1203
09:14:52	39.85	39.90	39.85	0	1	1202
09:14:51	39.85	39.90	39.85	0	2	1201
09:14:44	39.85	39.90	39.85	0	1	1199
09:14:41	39.85	39.90	39.85	0	3	1198
09:14:38	39.85	39.90	39.90	+0.05	5	1195
09:14:33	39.85	39.90	39.85	0	4	1190
09:14:29	39.85	39.90	39.85	0	1	1186
09:14:28	39.85	39.90	39.85	0	2	1185
09:14:28	39.85	39.90	39.85	0	3	1183
09:14:28	39.85	39.90	39.85	0	1	1180
09:14:28	39.85	39.90	39.85	0	1	1179
09:14:28	39.85	39.90	39.85	0	1	1178
09:14:28	39.90	39.95	39.90	+0.05	22	1177
09:14:18	39.90	39.95	39.95	+0.10	1	1155
09:14:17	39.90	39.95	39.90	+0.05	1	1154
09:14:08	39.95	40.00	39.90	+0.05	7	1153
09:14:08	39.95	40.00	39.95	+0.10	3	1146
09:14:08	39.95	40.00	39.95	+0.10	12	1143
09:13:56	39.95	40.00	39.95	+0.10	3	1131
09:13:50	39.95	40.00	39.95	+0.10	3	1128
09:13:43	39.95	40.00	39.95	+0.10	10	1125
09:13:43	39.95	40.00	39.95	+0.10	1	1115
09:13:43	40.00	40.05	40.00	+0.15	6	1114
09:13:39	40.00	40.05	40.00	+0.15	1	1108
09:13:37	40.00	40.05	40.00	+0.15	6	1107
09:13:36	40.00	40.05	40.00	+0.15	5	1101
09:13:34	40.00	40.05	40.00	+0.15	1	1096
09:13:33	40.00	40.05	40.00	+0.15	1	1095
09:13:29	40.00	40.05	40.00	+0.15	1	1094
09:13:28	40.00	40.05	40.00	+0.15	20	1093
09:13:26	40.00	40.05	40.05	+0.20	4	1073
09:13:22	40.00	40.05	40.05	+0.20	1	1069
09:13:17	40.00	40.05	40.00	+0.15	2	1068
09:13:14	40.00	40.05	40.00	+0.15	1	1066
09:13:13	40.00	40.05	40.00	+0.15	1	1065
09:13:12	40.00	40.05	40.00	+0.15	1	1064
09:13:06	40.05	40.10	40.05	+0.20	16	1063
09:13:06	40.05	40.10	40.05	+0.20	10	1047
09:12:56	40.05	40.10	40.05	+0.20	1	1037
09:12:51	40.05	40.10	40.05	+0.20	1	1036
09:12:49	40.05	40.10	40.10	+0.25	2	1035
09:12:37	40.05	40.10	40.05	+0.20	1	1033
09:12:32	40.05	40.10	40.10	+0.25	1	1032
09:12:22	40.10	40.15	40.10	+0.25	1	1031
09:12:18	40.10	40.15	40.10	+0.25	4	1030
09:12:18	40.10	40.15	40.10	+0.25	1	1026
09:12:15	40.10	40.15	40.10	+0.25	4	1025
09:12:15	40.10	40.15	40.10	+0.25	5	1021
09:11:40	40.10	40.15	40.10	+0.25	1	1016
09:11:24	40.10	40.15	40.10	+0.25	3	1015
09:11:23	40.05	40.10	40.10	+0.25	1	1012
09:11:19	40.05	40.10	40.05	+0.20	2	1011
09:11:19	40.05	40.10	40.05	+0.20	1	1009
09:11:19	40.05	40.10	40.05	+0.20	1	1008
09:11:18	40.10	40.15	40.10	+0.25	11	1007
09:11:18	40.15	40.20	40.15	+0.30	1	996
09:11:17	40.15	40.20	40.15	+0.30	4	995
09:11:08	40.15	40.20	40.20	+0.35	4	991
09:11:07	40.15	40.20	40.20	+0.35	2	987
09:11:06	40.15	40.20	40.15	+0.30	1	985
09:11:06	40.15	40.20	40.20	+0.35	1	984
09:11:03	40.15	40.20	40.20	+0.35	5	983
09:10:54	40.15	40.20	40.20	+0.35	5	978
09:10:49	40.15	40.20	40.20	+0.35	2	973
09:10:45	40.10	40.15	40.15	+0.30	2	971
09:10:39	40.10	40.15	40.15	+0.30	1	969
09:10:37	40.10	40.15	40.15	+0.30	1	968
09:10:36	40.10	40.15	40.15	+0.30	1	967
09:10:32	40.10	40.15	40.15	+0.30	10	966
09:10:26	40.05	40.15	40.05	+0.20	2	956
09:10:24	40.10	40.15	40.10	+0.25	1	954
09:10:20	40.05	40.10	40.10	+0.25	3	953
09:10:19	40.05	40.10	40.10	+0.25	2	950
09:10:17	40.05	40.10	40.05	+0.20	4	948
09:10:16	40.05	40.10	40.10	+0.25	1	944
09:10:14	40.05	40.10	40.10	+0.25	1	943
09:10:07	40.05	40.10	40.10	+0.25	1	942
09:10:02	40.10	40.15	40.10	+0.25	1	941
09:09:56	40.10	40.15	40.10	+0.25	1	940
09:09:55	40.10	40.15	40.10	+0.25	2	939
09:09:52	40.05	40.10	40.10	+0.25	3	937
09:09:52	40.05	40.10	40.10	+0.25	1	934
09:09:49	40.10	40.15	40.10	+0.25	1	933
09:09:49	40.10	40.15	40.10	+0.25	1	932
09:09:47	40.10	40.15	40.10	+0.25	1	931
09:09:47	40.10	40.15	40.10	+0.25	2	930
09:09:40	40.00	40.10	40.10	+0.25	2	928
09:09:40	40.00	40.10	40.10	+0.25	5	926
09:09:38	40.00	40.05	40.10	+0.25	2	921
09:09:38	40.00	40.05	40.05	+0.20	2	919
09:09:38	40.05	40.10	40.05	+0.20	1	917
09:09:31	40.00	40.10	40.10	+0.25	1	916
09:09:25	40.00	40.10	40.10	+0.25	1	915
09:09:21	40.00	40.10	40.10	+0.25	2	914
09:09:19	40.00	40.10	40.00	+0.15	1	912
09:09:17	40.00	40.10	40.00	+0.15	1	911
09:09:17	40.05	40.15	40.05	+0.20	1	910
09:09:17	40.05	40.15	40.05	+0.20	16	909
09:09:17	40.10	40.15	40.10	+0.25	18	893
09:09:03	40.10	40.15	40.10	+0.25	1	875
09:09:03	40.15	40.20	40.15	+0.30	47	874
09:08:57	40.15	40.20	40.15	+0.30	1	827
09:08:57	40.10	40.15	40.15	+0.30	5	826
09:08:56	40.10	40.15	40.15	+0.30	2	821
09:08:55	40.10	40.15	40.15	+0.30	1	819
09:08:51	40.10	40.15	40.15	+0.30	1	818
09:08:49	40.10	40.15	40.15	+0.30	1	817
09:08:47	40.10	40.15	40.20	+0.35	1	816
09:08:47	40.10	40.15	40.15	+0.30	1	815
09:08:46	40.10	40.15	40.15	+0.30	1	814
09:08:41	40.10	40.15	40.15	+0.30	1	813
09:08:39	40.10	40.15	40.15	+0.30	1	812
09:08:26	40.10	40.20	40.10	+0.25	1	811
09:08:23	40.05	40.20	40.20	+0.35	1	810
09:08:22	40.05	40.20	40.05	+0.20	1	809
09:08:21	40.10	40.20	40.10	+0.25	8	808
09:08:21	40.10	40.20	40.10	+0.25	2	800
09:08:16	40.05	40.20	40.20	+0.35	1	798
09:08:13	40.05	40.20	40.20	+0.35	2	797
09:08:12	40.05	40.15	40.15	+0.30	5	795
09:08:11	40.05	40.15	40.05	+0.20	1	790
09:08:10	40.10	40.15	40.10	+0.25	5	789
09:08:10	40.05	40.15	40.15	+0.30	1	784
09:08:07	40.05	40.15	40.15	+0.30	4	783
09:08:03	40.10	40.15	40.10	+0.25	14	779
09:07:53	40.10	40.15	40.15	+0.30	1	765
09:07:51	40.10	40.15	40.05	+0.20	2	764
09:07:51	40.10	40.15	40.10	+0.25	1	762
09:07:51	40.05	40.10	40.15	+0.30	2	761
09:07:51	40.05	40.10	40.10	+0.25	3	759
09:07:45	40.10	40.15	40.10	+0.25	10	756
09:07:45	40.10	40.15	40.15	+0.30	2	746
09:07:40	40.10	40.15	40.10	+0.25	3	744
09:07:39	40.05	40.10	40.10	+0.25	1	741
09:07:37	40.05	40.10	40.10	+0.25	1	740
09:07:35	40.05	40.10	40.10	+0.25	1	739
09:07:34	40.05	40.10	40.10	+0.25	2	738
09:07:34	40.05	40.10	40.10	+0.25	1	736
09:07:27	40.10	40.15	40.10	+0.25	1	735
09:07:22	40.05	40.15	40.15	+0.30	1	734
09:07:20	40.05	40.15	40.15	+0.30	1	733
09:07:18	40.05	40.15	40.15	+0.30	1	732
09:07:12	40.05	40.20	40.20	+0.35	1	731
09:07:12	40.15	40.20	40.15	+0.30	2	730
09:07:12	40.05	40.15	40.15	+0.30	3	728
09:07:07	40.00	40.10	40.10	+0.25	4	725
09:07:00	39.95	40.00	40.00	+0.15	15	721
09:06:58	39.95	40.00	40.00	+0.15	1	706
09:06:57	39.95	40.00	40.00	+0.15	1	705
09:06:53	39.95	40.00	40.00	+0.15	3	704
09:06:53	39.95	40.00	39.95	+0.10	1	701
09:06:53	39.95	40.00	40.00	+0.15	1	700
09:06:47	39.95	40.00	40.00	+0.15	1	699
09:06:45	39.95	40.00	40.00	+0.15	1	698
09:06:39	39.95	40.00	40.00	+0.15	3	697
09:06:29	39.95	40.00	39.95	+0.10	1	694
09:06:27	39.95	40.00	39.95	+0.10	1	693
09:06:20	39.95	40.00	39.95	+0.10	1	692
09:06:13	39.95	40.00	39.95	+0.10	2	691
09:06:10	39.95	40.00	40.00	+0.15	1	689
09:06:10	39.95	40.00	39.95	+0.10	1	688
09:06:07	39.95	40.00	40.00	+0.15	1	687
09:06:06	39.95	40.00	40.00	+0.15	6	686
09:05:56	39.90	40.00	40.00	+0.15	1	680
09:05:50	39.85	39.95	40.00	+0.15	3	679
09:05:50	39.85	39.95	39.95	+0.10	2	676
09:05:45	39.85	39.90	39.90	+0.05	5	674
09:05:45	39.85	39.90	39.90	+0.05	8	669
09:05:43	39.85	39.90	39.90	+0.05	1	661
09:05:41	39.85	39.90	39.85	0	1	660
09:05:40	39.85	39.90	39.90	+0.05	10	659
09:05:31	39.85	39.90	39.85	0	2	649
09:05:29	39.85	39.90	39.85	0	1	647
09:05:17	39.85	39.90	39.85	0	6	646
09:05:17	39.85	39.90	39.85	0	1	640
09:05:07	39.85	39.90	39.85	0	3	639
09:05:04	39.85	39.90	39.85	0	1	636
09:04:54	39.85	39.90	39.85	0	1	635
09:04:46	39.85	39.90	39.85	0	9	634
09:04:42	39.85	39.90	39.85	0	4	625
09:04:41	39.85	39.90	39.90	+0.05	2	621
09:04:39	39.85	39.90	39.85	0	1	619
09:04:33	39.85	39.90	39.85	0	1	618
09:04:25	39.80	39.85	39.85	0	1	617
09:04:23	39.85	39.90	39.85	0	7	616
09:04:22	39.85	39.90	39.85	0	1	609
09:04:17	39.85	39.90	39.85	0	1	608
09:04:04	39.85	39.90	39.80	-0.05	1	607
09:04:04	39.85	39.90	39.85	0	1	606
09:04:02	39.85	39.90	39.85	0	4	605
09:04:00	39.80	39.90	39.80	-0.05	1	601
09:04:00	39.80	39.90	39.90	+0.05	2	600
09:03:59	39.80	39.90	39.90	+0.05	2	598
09:03:55	39.80	39.95	39.80	-0.05	1	596
09:03:53	39.90	39.95	39.90	+0.05	8	595
09:03:53	39.80	39.95	39.80	-0.05	1	587
09:03:53	39.80	39.95	39.80	-0.05	10	586
09:03:53	39.95	40.00	39.95	+0.10	1	576
09:03:52	39.85	40.00	39.85	0	7	575
09:03:52	39.95	40.00	39.95	+0.10	2	568
09:03:51	39.85	40.00	39.85	0	1	566
09:03:51	39.90	40.00	39.90	+0.05	4	565
09:03:51	39.95	40.00	39.95	+0.10	1	561
09:03:51	39.90	39.95	39.95	+0.10	4	560
09:03:50	39.90	39.95	39.90	+0.05	3	556
09:03:49	39.90	39.95	39.95	+0.10	2	553
09:03:46	39.90	39.95	39.95	+0.10	1	551
09:03:44	39.90	39.95	39.90	+0.05	5	550
09:03:42	39.90	39.95	39.95	+0.10	1	545
09:03:40	39.90	39.95	39.95	+0.10	1	544
09:03:38	39.90	39.95	39.90	+0.05	1	543
09:03:34	39.90	39.95	39.95	+0.10	1	542
09:03:30	39.85	39.90	39.90	+0.05	9	541
09:03:28	39.85	39.90	39.90	+0.05	2	532
09:03:08	39.80	39.85	39.85	0	5	530
09:03:08	39.80	39.85	39.85	0	2	525
09:03:08	39.80	39.85	39.80	-0.05	3	523
09:03:07	39.80	39.85	39.80	-0.05	1	520
09:03:00	39.80	39.85	39.80	-0.05	1	519
09:03:00	39.80	39.85	39.80	-0.05	4	518
09:02:54	39.80	39.85	39.85	0	3	514
09:02:50	39.80	39.85	39.80	-0.05	1	511
09:02:44	39.80	39.85	39.80	-0.05	1	510
09:02:43	39.80	39.85	39.80	-0.05	4	509
09:02:42	39.80	39.85	39.85	0	1	505
09:02:41	39.80	39.85	39.80	-0.05	1	504
09:02:34	39.80	39.85	39.80	-0.05	1	503
09:02:29	39.80	39.85	39.80	-0.05	1	502
09:02:29	39.80	39.85	39.85	0	2	501
09:02:24	39.80	39.85	39.80	-0.05	1	499
09:02:23	39.80	39.85	39.80	-0.05	1	498
09:02:23	39.80	39.85	39.80	-0.05	5	497
09:02:21	39.80	39.85	39.80	-0.05	2	492
09:02:09	39.80	39.90	39.80	-0.05	12	490
09:02:06	39.80	39.90	39.90	+0.05	1	478
09:02:05	39.85	39.95	39.85	0	16	477
09:02:05	39.85	39.95	39.95	+0.10	1	461
09:02:00	39.90	40.00	39.90	+0.05	1	460
09:02:00	39.90	40.00	39.90	+0.05	10	459
09:01:59	39.90	39.95	39.95	+0.10	1	449
09:01:58	39.95	40.00	39.95	+0.10	1	448
09:01:56	39.90	40.00	40.00	+0.15	2	447
09:01:53	39.90	40.00	40.00	+0.15	1	445
09:01:47	39.90	40.00	40.00	+0.15	1	444
09:01:47	39.90	40.00	40.00	+0.15	5	443
09:01:43	39.85	39.90	39.95	+0.10	2	438
09:01:43	39.85	39.90	39.90	+0.05	8	436
09:01:38	39.80	39.85	39.85	0	1	428
09:01:33	39.80	39.85	39.85	0	1	427
09:01:33	39.75	39.80	39.80	-0.05	4	426
09:01:33	39.75	39.80	39.75	-0.10	1	422
09:01:32	39.70	39.75	39.75	-0.10	1	421
09:01:32	39.65	39.70	39.70	-0.15	8	420
09:01:29	39.65	39.70	39.70	-0.15	1	412
09:01:26	39.65	39.70	39.65	-0.20	1	411
09:01:26	39.65	39.70	39.65	-0.20	2	410
09:01:22	39.65	39.70	39.65	-0.20	1	408
09:01:19	39.65	39.70	39.65	-0.20	2	407
09:01:18	39.65	39.70	39.65	-0.20	3	405
09:01:17	39.65	39.70	39.65	-0.20	1	402
09:01:17	39.65	39.70	39.65	-0.20	1	401
09:01:17	39.65	39.70	39.70	-0.15	1	400
09:01:17	39.65	39.70	39.70	-0.15	2	399
09:01:16	39.65	39.70	39.65	-0.20	1	397
09:01:15	39.65	39.70	39.70	-0.15	2	396
09:01:15	39.65	39.70	39.65	-0.20	1	394
09:01:14	39.70	39.75	39.70	-0.15	5	393
09:01:14	39.70	39.75	39.70	-0.15	1	388
09:01:09	39.70	39.85	39.85	0	1	387
09:01:08	39.75	39.90	39.75	-0.10	5	386
09:01:08	39.80	39.90	39.80	-0.05	10	381
09:01:07	39.85	39.95	39.85	0	19	371
09:01:07	39.85	39.95	39.85	0	10	352
09:01:07	39.85	39.95	39.85	0	10	342
09:01:07	39.85	39.95	39.85	0	4	332
09:01:07	39.90	40.00	39.90	+0.05	22	328
09:01:07	39.90	40.05	40.05	+0.20	1	306
09:01:02	39.90	40.05	40.05	+0.20	1	305
09:01:02	39.90	40.05	40.05	+0.20	1	304
09:01:02	39.90	40.05	40.05	+0.20	1	303
09:01:01	39.90	40.05	40.05	+0.20	1	302
09:01:01	39.90	40.05	39.90	+0.05	1	301
09:01:01	40.05	40.10	40.05	+0.20	1	300
09:01:01	39.95	40.15	39.95	+0.10	3	299
09:01:01	39.95	40.15	39.95	+0.10	2	296
09:01:01	39.95	40.15	39.95	+0.10	29	294
09:01:01	39.95	40.20	39.95	+0.10	4	265
09:01:01	39.95	40.20	39.95	+0.10	1	261
09:01:01	39.95	40.20	39.95	+0.10	5	260
09:01:01	40.00	40.20	40.00	+0.15	4	255
09:01:01	40.00	40.25	40.00	+0.15	14	251
09:01:01	40.05	40.25	40.05	+0.20	20	237
09:00:58	40.05	40.25	40.05	+0.20	1	217
09:00:56	40.05	40.25	40.25	+0.40	2	216
09:00:56	40.05	40.25	40.05	+0.20	1	214
09:00:56	40.10	40.25	40.10	+0.25	15	213
09:00:55	40.05	40.25	40.25	+0.40	2	198
09:00:55	40.05	40.25	40.25	+0.40	1	196
09:00:55	40.05	40.25	40.25	+0.40	5	195
09:00:55	40.15	40.25	40.15	+0.30	1	190
09:00:54	40.05	40.25	40.25	+0.40	1	189
09:00:53	40.10	40.25	40.10	+0.25	3	188
09:00:51	40.10	40.25	40.25	+0.40	1	185
09:00:50	40.10	40.25	40.25	+0.40	1	184
09:00:48	40.10	40.25	40.25	+0.40	3	183
09:00:47	40.05	40.25	40.25	+0.40	1	180
09:00:45	40.05	40.25	40.25	+0.40	1	179
09:00:39	40.05	40.25	40.25	+0.40	5	178
09:00:35	40.05	40.30	40.05	+0.20	3	173
09:00:34	40.05	40.10	40.30	+0.45	3	170
09:00:34	40.05	40.10	40.20	+0.35	2	167
09:00:34	40.05	40.10	40.15	+0.30	1	165
09:00:34	40.05	40.10	40.10	+0.25	2	164
09:00:31	40.00	40.05	40.05	+0.20	2	162
09:00:31	40.00	40.05	40.05	+0.20	10	160
09:00:29	39.95	40.00	40.00	+0.15	5	150
09:00:29	39.95	40.00	40.00	+0.15	1	145
09:00:29	39.95	40.00	40.00	+0.15	1	144
09:00:29	39.95	40.00	40.00	+0.15	2	143
09:00:28	39.95	40.00	40.00	+0.15	1	141
09:00:28	39.95	40.00	40.00	+0.15	1	140
09:00:27	39.95	40.00	40.00	+0.15	1	139
09:00:27	39.95	40.00	40.00	+0.15	1	138
09:00:27	39.95	40.00	40.00	+0.15	1	137
09:00:26	39.95	40.00	40.00	+0.15	3	136
09:00:26	39.95	40.00	40.00	+0.15	1	133
09:00:25	39.95	40.00	40.00	+0.15	2	132
09:00:23	39.95	40.00	40.00	+0.15	2	130
09:00:22	39.95	40.00	39.95	+0.10	1	128
09:00:20	39.95	40.00	39.95	+0.10	1	127
09:00:14	39.95	40.00	39.95	+0.10	1	126
09:00:14	--	--	39.95	+0.10	125	125

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值5, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome儲值 20, 000元

LANCOME蘭蔻超未來肌因賦活露 100ml

統一超商10000元虛擬商品卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值3, 000元

PChome 購物儲值25, 000元

新光金重啟合併可行性研究台新...

京元電全數出脫蘇州子公司股權 ...

我的自選股

即時重大訊息

‧【歐股盤後】利多激勵收高☆
‧面板業景氣首季落底友達、群創...
‧聯發科第1季每股純益19.85元全...

加密貨幣

比特幣BTC	63784.53	-697.18	-1.08%
以太幣ETH	3129.86	-26.65	-0.84%
瑞波幣XRP	0.525161	0.00	-0.07%
比特幣現金BCH	469.85	-8.87	-1.85%
萊特幣LTC	85.98	2.18	2.60%
卡達幣ADA	0.451940	-0.02	-4.05%
波場幣TRX	0.119170	0.00	1.66%
恆星幣XLM	0.111896	0.00	-1.63%

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。