最新聯電ADR19日下跌0.13美元跌幅1.73%折台股48.12元熱門今彩539第113095期頭獎1注中獎

更新報價

盟　立 (2464) 其他電子業上市

43.95 ▼-2.45 -5.28% 2.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.45	6,235	43.90	24	43.95	4	45.80	45.80	42.50	46.40

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	43.90	43.95	43.95	-2.45	3	6235
13:30:00	43.90	43.95	43.95	-2.45	378	6232
13:24:58	43.95	44.00	43.95	-2.45	1	5854
13:24:52	43.95	44.00	44.00	-2.40	1	5853
13:24:50	43.95	44.00	44.00	-2.40	1	5852
13:24:47	43.95	44.00	43.95	-2.45	2	5851
13:24:37	43.95	44.00	44.00	-2.40	1	5849
13:24:34	43.95	44.00	43.95	-2.45	2	5848
13:24:30	43.95	44.00	43.95	-2.45	1	5846
13:24:25	43.95	44.00	43.95	-2.45	1	5845
13:24:19	43.95	44.00	43.95	-2.45	3	5844
13:24:18	43.95	44.00	44.00	-2.40	2	5841
13:24:15	43.95	44.00	44.00	-2.40	1	5839
13:24:13	43.95	44.00	43.95	-2.45	12	5838
13:24:06	43.95	44.00	44.00	-2.40	1	5826
13:24:05	43.95	44.00	43.95	-2.45	2	5825
13:24:04	43.95	44.00	44.00	-2.40	1	5823
13:23:59	43.95	44.00	44.00	-2.40	1	5822
13:23:43	43.95	44.00	43.95	-2.45	2	5821
13:23:37	43.95	44.00	43.95	-2.45	1	5819
13:23:26	43.95	44.00	43.95	-2.45	1	5818
13:23:14	43.95	44.00	44.00	-2.40	1	5817
13:23:00	43.95	44.00	44.00	-2.40	1	5816
13:23:00	43.95	44.00	44.00	-2.40	2	5815
13:22:58	43.95	44.00	44.00	-2.40	2	5813
13:22:38	43.95	44.00	44.00	-2.40	1	5811
13:22:27	43.95	44.00	44.00	-2.40	1	5810
13:22:20	43.95	44.00	44.00	-2.40	1	5809
13:22:20	43.95	44.00	44.00	-2.40	1	5808
13:22:17	43.95	44.00	44.00	-2.40	1	5807
13:22:12	43.95	44.00	44.00	-2.40	1	5806
13:21:55	43.95	44.00	44.00	-2.40	1	5805
13:21:50	43.95	44.00	44.00	-2.40	1	5804
13:21:43	43.95	44.00	43.95	-2.45	1	5803
13:21:36	43.95	44.00	44.00	-2.40	1	5802
13:21:36	43.95	44.00	44.00	-2.40	1	5801
13:21:28	43.95	44.00	44.00	-2.40	1	5800
13:21:24	43.95	44.05	44.05	-2.35	1	5799
13:21:22	43.95	44.00	44.00	-2.40	1	5798
13:21:20	44.00	44.05	44.00	-2.40	1	5797
13:21:20	44.00	44.05	44.00	-2.40	29	5796
13:21:01	44.00	44.10	44.00	-2.40	2	5767
13:20:55	44.00	44.05	44.05	-2.35	3	5765
13:20:42	43.95	44.00	44.00	-2.40	2	5762
13:20:38	43.95	44.00	43.95	-2.45	1	5760
13:20:33	43.90	44.00	44.00	-2.40	1	5759
13:20:28	43.90	43.95	43.95	-2.45	4	5758
13:20:21	43.90	44.00	44.00	-2.40	1	5754
13:20:21	43.95	44.00	43.95	-2.45	1	5753
13:20:18	44.00	44.05	44.00	-2.40	7	5752
13:20:01	43.95	44.05	44.05	-2.35	1	5745
13:19:55	43.95	44.00	44.00	-2.40	1	5744
13:19:28	43.90	44.05	44.05	-2.35	1	5743
13:18:55	43.90	44.05	44.05	-2.35	1	5742
13:18:53	43.95	44.05	43.90	-2.50	1	5741
13:18:53	43.95	44.05	43.95	-2.45	4	5740
13:18:50	43.95	44.00	44.00	-2.40	20	5736
13:18:40	43.90	43.95	43.95	-2.45	1	5716
13:18:29	43.90	43.95	43.95	-2.45	3	5715
13:18:21	43.90	44.00	44.00	-2.40	1	5712
13:18:02	43.90	44.00	44.00	-2.40	1	5711
13:18:00	43.90	43.95	43.95	-2.45	1	5710
13:17:53	43.90	43.95	43.95	-2.45	1	5709
13:16:54	43.90	44.00	44.00	-2.40	1	5708
13:16:35	43.90	44.00	44.00	-2.40	1	5707
13:16:11	43.95	44.00	43.95	-2.45	1	5706
13:16:11	43.95	44.00	43.95	-2.45	3	5705
13:16:09	43.95	44.00	43.95	-2.45	4	5702
13:15:32	44.00	44.05	44.00	-2.40	1	5698
13:15:24	43.95	44.10	43.95	-2.45	1	5697
13:15:19	43.95	44.10	43.95	-2.45	1	5696
13:15:13	43.95	44.10	43.95	-2.45	1	5695
13:15:12	43.95	44.00	44.00	-2.40	2	5694
13:14:57	43.95	44.10	43.95	-2.45	1	5692
13:14:37	43.95	44.10	43.95	-2.45	1	5691
13:14:27	43.95	44.10	43.95	-2.45	1	5690
13:14:16	43.85	43.95	43.95	-2.45	1	5689
13:14:15	43.85	43.95	43.95	-2.45	1	5688
13:14:15	43.95	44.10	43.95	-2.45	2	5687
13:14:12	43.95	44.00	44.00	-2.40	5	5685
13:14:12	43.95	44.00	43.95	-2.45	12	5680
13:14:10	43.95	44.00	44.00	-2.40	1	5668
13:14:00	43.85	43.95	43.95	-2.45	6	5667
13:13:54	43.85	43.95	43.95	-2.45	1	5661
13:13:06	43.80	43.90	43.90	-2.50	1	5660
13:13:05	43.80	43.95	43.95	-2.45	1	5659
13:12:51	43.90	43.95	43.80	-2.60	1	5658
13:12:51	43.90	43.95	43.85	-2.55	1	5657
13:12:51	43.90	43.95	43.90	-2.50	1	5656
13:12:39	43.90	43.95	43.90	-2.50	1	5655
13:12:33	43.90	43.95	43.90	-2.50	5	5654
13:12:07	43.90	43.95	43.95	-2.45	1	5649
13:11:54	43.90	43.95	43.95	-2.45	1	5648
13:11:54	43.90	43.95	43.95	-2.45	1	5647
13:11:30	43.90	44.00	44.00	-2.40	8	5646
13:11:30	43.90	44.00	43.90	-2.50	10	5638
13:11:25	43.95	44.00	43.95	-2.45	1	5628
13:11:16	43.90	43.95	43.95	-2.45	8	5627
13:11:11	43.90	43.95	43.95	-2.45	1	5619
13:11:10	43.95	44.00	43.95	-2.45	1	5618
13:11:09	43.95	44.00	43.95	-2.45	1	5617
13:10:51	43.95	44.10	43.95	-2.45	1	5616
13:10:42	44.00	44.10	44.00	-2.40	1	5615
13:10:39	43.95	44.10	43.95	-2.45	1	5614
13:10:34	44.00	44.15	44.00	-2.40	1	5613
13:10:23	43.95	44.00	44.00	-2.40	13	5612
13:10:23	44.00	44.15	44.00	-2.40	2	5599
13:10:10	44.00	44.15	44.00	-2.40	1	5597
13:10:04	44.00	44.15	44.00	-2.40	2	5596
13:10:04	44.00	44.15	44.00	-2.40	3	5594
13:10:01	44.00	44.15	44.00	-2.40	15	5591
13:09:57	44.00	44.15	44.00	-2.40	1	5576
13:09:53	44.05	44.15	44.00	-2.40	2	5575
13:09:53	44.05	44.15	44.05	-2.35	8	5573
13:09:38	44.05	44.15	44.05	-2.35	1	5565
13:09:35	44.10	44.15	44.05	-2.35	2	5564
13:09:35	44.10	44.15	44.10	-2.30	3	5562
13:09:25	44.10	44.20	44.10	-2.30	2	5559
13:09:25	44.10	44.15	44.15	-2.25	3	5557
13:09:25	44.10	44.15	44.15	-2.25	1	5554
13:09:17	44.10	44.20	44.10	-2.30	3	5553
13:09:17	44.10	44.15	44.15	-2.25	1	5550
13:09:01	44.15	44.20	44.15	-2.25	1	5549
13:08:44	44.10	44.15	44.15	-2.25	1	5548
13:08:10	44.10	44.15	44.15	-2.25	1	5547
13:08:09	44.10	44.20	44.20	-2.20	1	5546
13:08:06	44.10	44.15	44.15	-2.25	1	5545
13:08:06	44.15	44.20	44.15	-2.25	1	5544
13:07:56	44.15	44.20	44.20	-2.20	1	5543
13:07:39	44.15	44.20	44.20	-2.20	1	5542
13:07:31	44.15	44.25	44.25	-2.15	1	5541
13:07:24	44.20	44.25	44.20	-2.20	5	5540
13:07:24	44.20	44.25	44.20	-2.20	1	5535
13:07:19	44.20	44.25	44.20	-2.20	1	5534
13:06:43	44.20	44.25	44.20	-2.20	1	5533
13:05:48	44.10	44.30	44.10	-2.30	1	5532
13:05:44	44.10	44.30	44.30	-2.10	2	5531
13:05:40	44.10	44.30	44.30	-2.10	1	5529
13:04:58	44.05	44.20	44.30	-2.10	4	5528
13:04:58	44.05	44.20	44.25	-2.15	3	5524
13:04:58	44.05	44.20	44.20	-2.20	3	5521
13:04:42	44.10	44.20	44.10	-2.30	1	5518
13:04:21	44.05	44.20	44.20	-2.20	1	5517
13:03:47	44.05	44.20	44.20	-2.20	1	5516
13:03:41	44.05	44.20	44.05	-2.35	2	5515
13:03:02	44.05	44.20	44.20	-2.20	1	5513
13:03:02	44.25	44.30	44.25	-2.15	7	5512
13:03:02	44.05	44.20	44.25	-2.15	11	5505
13:03:02	44.05	44.20	44.20	-2.20	7	5494
13:03:01	44.10	44.20	44.10	-2.30	5	5487
13:02:44	44.10	44.20	44.20	-2.20	1	5482
13:02:32	44.10	44.20	44.20	-2.20	1	5481
13:01:59	44.10	44.20	44.20	-2.20	2	5480
13:00:28	44.05	44.25	44.25	-2.15	1	5478
13:00:28	44.05	44.20	44.20	-2.20	15	5477
13:00:28	44.05	44.20	44.20	-2.20	2	5462
13:00:26	44.05	44.20	44.20	-2.20	1	5460
13:00:25	44.05	44.15	44.15	-2.25	4	5459
12:59:47	44.05	44.20	44.20	-2.20	1	5455
12:59:47	44.10	44.20	44.10	-2.30	1	5454
12:59:42	44.10	44.15	44.15	-2.25	1	5453
12:59:00	44.05	44.10	44.10	-2.30	1	5452
12:58:55	44.05	44.20	44.05	-2.35	3	5451
12:58:32	44.05	44.20	44.20	-2.20	1	5448
12:57:52	44.05	44.20	44.20	-2.20	1	5447
12:57:34	44.05	44.20	44.20	-2.20	1	5446
12:57:32	44.05	44.20	44.05	-2.35	1	5445
12:56:08	44.05	44.20	44.20	-2.20	4	5444
12:56:06	44.05	44.15	44.15	-2.25	4	5440
12:56:06	44.15	44.20	44.15	-2.25	1	5436
12:55:36	44.15	44.20	44.15	-2.25	1	5435
12:54:23	44.05	44.15	44.15	-2.25	2	5434
12:53:59	44.05	44.20	44.20	-2.20	1	5432
12:53:53	44.05	44.15	44.15	-2.25	5	5431
12:53:49	44.05	44.20	44.20	-2.20	1	5426
12:53:48	44.05	44.15	44.15	-2.25	1	5425
12:53:46	44.05	44.15	44.15	-2.25	1	5424
12:53:44	44.05	44.15	44.15	-2.25	2	5423
12:53:18	44.05	44.15	44.15	-2.25	1	5421
12:52:36	44.05	44.15	44.05	-2.35	1	5420
12:52:03	44.00	44.05	44.05	-2.35	1	5419
12:52:01	43.95	44.00	44.00	-2.40	1	5418
12:52:00	43.80	44.00	44.00	-2.40	1	5417
12:52:00	43.80	44.15	44.15	-2.25	4	5416
12:52:00	44.05	44.15	43.75	-2.65	5	5412
12:52:00	44.05	44.15	43.80	-2.60	9	5407
12:52:00	44.05	44.15	43.85	-2.55	9	5398
12:52:00	44.05	44.15	43.90	-2.50	9	5389
12:52:00	44.05	44.15	43.95	-2.45	7	5380
12:52:00	44.05	44.15	44.00	-2.40	10	5373
12:52:00	44.05	44.15	44.05	-2.35	1	5363
12:51:42	44.00	44.20	44.00	-2.40	2	5362
12:51:41	44.00	44.05	44.05	-2.35	2	5360
12:51:41	44.00	44.10	44.10	-2.30	1	5358
12:51:40	44.00	44.10	44.10	-2.30	1	5357
12:51:36	44.05	44.20	44.00	-2.40	1	5356
12:51:36	44.05	44.20	44.05	-2.35	1	5355
12:51:35	44.05	44.20	44.20	-2.20	4	5354
12:51:18	44.05	44.20	44.05	-2.35	2	5350
12:49:40	44.15	44.25	44.00	-2.40	24	5348
12:49:40	44.15	44.25	44.05	-2.35	5	5324
12:49:40	44.15	44.25	44.10	-2.30	15	5319
12:49:40	44.15	44.25	44.15	-2.25	6	5304
12:49:06	44.15	44.20	44.20	-2.20	1	5298
12:49:05	44.15	44.20	44.20	-2.20	1	5297
12:48:35	44.15	44.30	44.30	-2.10	2	5296
12:48:30	44.15	44.30	44.15	-2.25	2	5294
12:48:19	44.20	44.30	44.20	-2.20	20	5292
12:48:19	44.20	44.30	44.20	-2.20	10	5272
12:48:12	44.20	44.30	44.20	-2.20	3	5262
12:47:45	44.20	44.30	44.20	-2.20	7	5259
12:47:30	44.20	44.30	44.20	-2.20	1	5252
12:46:26	44.20	44.25	44.25	-2.15	1	5251
12:46:02	44.20	44.25	44.20	-2.20	4	5250
12:45:54	44.15	44.20	44.20	-2.20	3	5246
12:45:54	44.20	44.30	44.20	-2.20	17	5243
12:45:22	44.20	44.30	44.20	-2.20	2	5226
12:45:13	44.35	44.40	44.35	-2.05	2	5224
12:45:13	44.25	44.35	44.35	-2.05	6	5222
12:45:13	44.20	44.25	44.25	-2.15	1	5216
12:45:12	44.20	44.30	44.30	-2.10	9	5215
12:45:12	44.20	44.30	44.30	-2.10	15	5206
12:45:10	44.25	44.30	44.25	-2.15	2	5191
12:45:08	44.25	44.30	44.30	-2.10	2	5189
12:45:06	44.25	44.30	44.25	-2.15	1	5187
12:45:04	44.25	44.30	44.25	-2.15	2	5186
12:44:30	44.20	44.25	44.25	-2.15	1	5184
12:43:48	44.25	44.30	44.25	-2.15	2	5183
12:43:39	44.30	44.35	44.30	-2.10	8	5181
12:43:29	44.25	44.30	44.30	-2.10	2	5173
12:42:50	44.20	44.35	44.35	-2.05	1	5171
12:42:43	44.20	44.30	44.30	-2.10	1	5170
12:42:43	44.20	44.25	44.25	-2.15	1	5169
12:41:51	44.20	44.25	44.25	-2.15	1	5168
12:41:46	44.25	44.30	44.25	-2.15	1	5167
12:41:19	44.25	44.30	44.25	-2.15	23	5166
12:40:35	44.25	44.35	44.25	-2.15	3	5143
12:39:51	44.25	44.35	44.25	-2.15	1	5140
12:39:41	44.20	44.35	44.20	-2.20	1	5139
12:39:25	44.20	44.30	44.30	-2.10	3	5138
12:39:13	44.20	44.30	44.30	-2.10	1	5135
12:38:43	44.20	44.30	44.20	-2.20	1	5134
12:38:39	44.20	44.25	44.25	-2.15	1	5133
12:37:04	44.20	44.30	44.20	-2.20	1	5132
12:36:53	44.25	44.30	44.25	-2.15	6	5131
12:36:28	44.20	44.30	44.20	-2.20	2	5125
12:36:24	44.20	44.30	44.30	-2.10	1	5123
12:36:05	44.20	44.30	44.30	-2.10	1	5122
12:35:52	44.30	44.35	44.30	-2.10	7	5121
12:35:52	44.20	44.30	44.30	-2.10	3	5114
12:35:36	44.15	44.30	44.30	-2.10	4	5111
12:35:31	44.25	44.30	44.25	-2.15	2	5107
12:35:31	44.25	44.30	44.25	-2.15	1	5105
12:34:52	44.25	44.30	44.25	-2.15	2	5104
12:34:52	44.10	44.25	44.25	-2.15	3	5102
12:34:42	44.10	44.20	44.30	-2.10	2	5099
12:34:42	44.10	44.20	44.20	-2.20	1	5097
12:34:33	44.10	44.20	44.10	-2.30	1	5096
12:34:23	44.10	44.20	44.10	-2.30	2	5095
12:34:04	44.10	44.20	44.20	-2.20	1	5093
12:33:32	44.10	44.20	44.20	-2.20	1	5092
12:32:37	44.10	44.20	44.10	-2.30	1	5091
12:32:30	44.15	44.20	44.15	-2.25	2	5090
12:32:27	44.10	44.20	44.20	-2.20	1	5088
12:32:16	44.15	44.20	44.15	-2.25	1	5087
12:31:52	44.10	44.20	44.20	-2.20	1	5086
12:31:50	44.15	44.20	44.15	-2.25	7	5085
12:31:50	44.15	44.20	44.15	-2.25	2	5078
12:31:04	44.20	44.25	44.20	-2.20	3	5076
12:31:04	44.20	44.25	44.25	-2.15	1	5073
12:30:12	44.25	44.30	44.25	-2.15	1	5072
12:29:47	44.15	44.25	44.25	-2.15	4	5071
12:29:41	44.20	44.25	44.20	-2.20	1	5067
12:29:10	44.10	44.20	44.20	-2.20	1	5066
12:29:05	44.10	44.20	44.20	-2.20	5	5065
12:28:06	44.05	44.25	44.05	-2.35	2	5060
12:28:06	44.20	44.25	44.20	-2.20	3	5058
12:28:06	44.20	44.25	44.20	-2.20	2	5055
12:27:57	44.05	44.25	44.25	-2.15	1	5053
12:27:57	44.10	44.25	44.10	-2.30	8	5052
12:27:46	44.10	44.20	44.20	-2.20	1	5044
12:27:35	44.10	44.20	44.20	-2.20	4	5043
12:27:20	44.10	44.20	44.20	-2.20	2	5039
12:26:48	44.10	44.20	44.20	-2.20	1	5037
12:26:17	44.10	44.20	44.10	-2.30	4	5036
12:26:14	44.10	44.15	44.15	-2.25	11	5032
12:26:00	44.10	44.15	44.10	-2.30	1	5021
12:25:41	44.05	44.10	44.10	-2.30	1	5020
12:25:30	44.05	44.10	44.10	-2.30	6	5019
12:25:12	44.05	44.10	44.05	-2.35	1	5013
12:24:41	44.00	44.05	44.05	-2.35	2	5012
12:24:41	44.00	44.05	44.05	-2.35	2	5010
12:24:04	43.95	44.00	44.00	-2.40	1	5008
12:23:52	44.00	44.05	44.00	-2.40	1	5007
12:23:28	43.95	44.05	43.95	-2.45	2	5006
12:23:27	44.00	44.05	44.00	-2.40	1	5004
12:23:01	43.95	44.05	44.05	-2.35	1	5003
12:22:36	43.95	44.05	43.95	-2.45	1	5002
12:22:23	43.95	44.05	43.95	-2.45	2	5001
12:22:03	44.00	44.05	44.00	-2.40	2	4999
12:21:42	44.00	44.10	44.00	-2.40	1	4997
12:21:35	44.00	44.10	44.00	-2.40	1	4996
12:21:20	43.95	44.10	44.10	-2.30	1	4995
12:20:25	43.95	44.05	44.05	-2.35	1	4994
12:20:04	43.95	44.10	44.10	-2.30	1	4993
12:20:04	44.00	44.10	44.00	-2.40	1	4992
12:20:03	44.00	44.10	44.00	-2.40	1	4991
12:19:35	43.95	44.00	44.00	-2.40	1	4990
12:19:34	43.95	44.00	44.00	-2.40	3	4989
12:19:34	43.95	44.00	44.00	-2.40	1	4986
12:18:27	43.95	44.00	43.95	-2.45	1	4985
12:18:20	43.95	44.00	43.95	-2.45	2	4984
12:17:38	43.95	44.00	43.95	-2.45	1	4982
12:17:17	44.00	44.10	44.00	-2.40	1	4981
12:17:01	43.95	44.00	44.00	-2.40	1	4980
12:16:57	43.95	44.00	44.00	-2.40	3	4979
12:16:19	43.90	44.00	43.90	-2.50	1	4976
12:14:31	44.00	44.10	44.00	-2.40	1	4975
12:13:59	43.90	43.95	43.95	-2.45	1	4974
12:13:55	43.90	44.00	44.00	-2.40	3	4973
12:13:55	43.90	43.95	43.95	-2.45	1	4970
12:13:53	43.90	43.95	43.95	-2.45	8	4969
12:13:53	43.90	43.95	43.95	-2.45	3	4961
12:11:44	43.95	44.05	43.95	-2.45	1	4958
12:11:44	43.95	44.05	43.95	-2.45	1	4957
12:10:46	44.00	44.10	44.00	-2.40	9	4956
12:10:46	44.00	44.05	44.05	-2.35	1	4947
12:09:31	44.10	44.15	44.10	-2.30	1	4946
12:09:31	44.05	44.15	44.05	-2.35	2	4945
12:09:31	44.10	44.15	44.10	-2.30	2	4943
12:08:17	44.10	44.15	44.10	-2.30	5	4941
12:07:50	44.00	44.10	44.10	-2.30	3	4936
12:07:35	43.90	44.05	44.05	-2.35	1	4933
12:07:13	43.80	44.00	44.00	-2.40	6	4932
12:07:13	43.80	43.90	43.90	-2.50	1	4926
12:07:11	43.80	43.95	43.95	-2.45	5	4925
12:06:32	43.90	44.00	43.90	-2.50	1	4920
12:06:29	43.90	44.00	43.90	-2.50	2	4919
12:06:25	43.95	44.00	44.00	-2.40	1	4917
12:06:14	43.95	44.00	44.00	-2.40	2	4916
12:05:50	43.90	43.95	43.95	-2.45	4	4914
12:05:50	43.90	43.95	43.95	-2.45	1	4910
12:05:42	43.90	43.95	43.90	-2.50	1	4909
12:05:30	43.90	43.95	43.95	-2.45	1	4908
12:05:03	43.90	44.00	44.00	-2.40	2	4907
12:05:01	43.90	44.00	43.90	-2.50	6	4905
12:04:38	43.90	44.00	43.90	-2.50	1	4899
12:04:20	43.90	44.00	44.00	-2.40	1	4898
12:03:56	43.95	44.00	43.95	-2.45	1	4897
12:03:28	43.95	44.10	43.95	-2.45	15	4896
12:03:14	43.95	44.05	44.05	-2.35	1	4881
12:03:08	43.95	44.00	44.00	-2.40	3	4880
12:02:39	43.95	44.00	44.00	-2.40	1	4877
12:02:23	44.00	44.05	44.00	-2.40	3	4876
12:02:23	44.00	44.05	44.00	-2.40	1	4873
12:01:59	44.05	44.10	44.05	-2.35	3	4872
12:01:59	44.05	44.10	44.10	-2.30	2	4869
12:00:23	44.05	44.10	44.05	-2.35	3	4867
12:00:23	44.05	44.10	44.10	-2.30	2	4864
11:59:46	44.05	44.10	44.05	-2.35	1	4862
11:59:37	44.00	44.05	44.05	-2.35	1	4861
11:59:36	44.00	44.10	44.10	-2.30	2	4860
11:58:52	44.00	44.10	44.00	-2.40	3	4858
11:58:52	44.00	44.10	44.10	-2.30	1	4855
11:58:11	44.00	44.10	44.00	-2.40	2	4854
11:57:49	43.95	44.00	44.00	-2.40	1	4852
11:57:49	43.95	44.00	44.00	-2.40	2	4851
11:57:44	44.00	44.15	44.00	-2.40	1	4849
11:57:33	43.95	44.00	44.00	-2.40	7	4848
11:57:16	43.95	44.00	44.00	-2.40	1	4841
11:57:02	44.00	44.15	44.00	-2.40	7	4840
11:56:57	44.00	44.10	44.10	-2.30	2	4833
11:56:56	44.00	44.10	44.00	-2.40	8	4831
11:56:56	44.00	44.05	44.05	-2.35	24	4823
11:56:56	44.00	44.05	44.05	-2.35	5	4799
11:54:04	43.90	44.05	44.05	-2.35	1	4794
11:54:01	44.00	44.05	44.00	-2.40	1	4793
11:53:52	43.90	44.00	44.00	-2.40	1	4792
11:53:16	43.90	44.00	44.00	-2.40	1	4791
11:53:15	43.90	43.95	43.95	-2.45	2	4790
11:52:57	43.95	44.00	43.95	-2.45	1	4788
11:52:23	43.90	44.00	44.00	-2.40	2	4787
11:51:59	43.90	43.95	43.95	-2.45	1	4785
11:51:45	43.95	44.10	43.95	-2.45	1	4784
11:51:45	44.00	44.10	44.00	-2.40	3	4783
11:51:31	44.00	44.10	44.00	-2.40	3	4780
11:50:34	43.95	44.05	44.05	-2.35	2	4777
11:50:21	43.95	44.05	43.95	-2.45	1	4775
11:50:11	43.75	43.95	43.95	-2.45	2	4774
11:50:11	43.75	43.90	43.90	-2.50	7	4772
11:50:11	43.75	43.90	43.90	-2.50	6	4765
11:50:11	43.75	43.90	43.90	-2.50	1	4759
11:50:11	43.75	43.90	43.90	-2.50	3	4758
11:50:11	43.75	43.85	43.85	-2.55	8	4755
11:50:02	43.75	43.85	43.75	-2.65	1	4747
11:49:56	43.80	43.85	43.80	-2.60	1	4746
11:49:39	43.80	43.85	43.85	-2.55	1	4745
11:49:23	43.80	43.85	43.80	-2.60	2	4744
11:49:09	43.80	43.85	43.80	-2.60	1	4742
11:48:51	43.80	43.85	43.80	-2.60	1	4741
11:48:36	43.80	43.85	43.80	-2.60	1	4740
11:48:18	43.85	43.90	43.85	-2.55	5	4739
11:48:07	43.85	43.90	43.85	-2.55	1	4734
11:46:53	43.85	43.90	43.85	-2.55	5	4733
11:46:53	43.90	43.95	43.90	-2.50	2	4728
11:46:18	43.90	43.95	43.90	-2.50	1	4726
11:46:18	43.90	43.95	43.90	-2.50	1	4725
11:46:09	43.90	43.95	43.90	-2.50	1	4724
11:45:10	43.90	43.95	43.90	-2.50	1	4723
11:44:37	43.90	43.95	43.90	-2.50	5	4722
11:44:34	43.90	43.95	43.90	-2.50	1	4717
11:44:19	43.90	43.95	43.90	-2.50	1	4716
11:44:00	43.85	43.95	43.85	-2.55	1	4715
11:43:59	43.85	43.95	43.95	-2.45	1	4714
11:43:59	43.90	43.95	43.90	-2.50	1	4713
11:43:42	43.85	43.90	43.90	-2.50	1	4712
11:43:36	43.85	43.90	43.90	-2.50	1	4711
11:43:27	43.85	44.00	44.00	-2.40	1	4710
11:43:14	43.85	44.00	44.10	-2.30	1	4709
11:43:14	43.85	44.00	44.05	-2.35	1	4708
11:43:14	43.85	44.00	44.00	-2.40	3	4707
11:43:07	43.85	43.90	43.90	-2.50	1	4704
11:43:07	43.80	43.90	43.90	-2.50	4	4703
11:43:07	43.80	43.85	43.85	-2.55	1	4699
11:42:38	43.80	43.85	43.85	-2.55	1	4698
11:42:31	43.65	43.80	43.80	-2.60	3	4697
11:41:40	43.70	43.80	43.70	-2.70	2	4694
11:41:35	43.70	43.75	43.75	-2.65	2	4692
11:41:23	43.70	43.75	43.70	-2.70	1	4690
11:40:28	43.65	43.80	43.80	-2.60	2	4689
11:39:53	43.65	43.80	43.80	-2.60	1	4687
11:39:38	43.65	43.80	43.80	-2.60	1	4686
11:38:46	43.70	43.90	43.65	-2.75	2	4685
11:38:46	43.70	43.90	43.70	-2.70	8	4683
11:38:36	43.70	43.75	43.75	-2.65	1	4675
11:38:01	43.75	43.90	43.75	-2.65	4	4674
11:38:01	43.80	43.90	43.80	-2.60	1	4670
11:36:31	43.75	43.90	43.90	-2.50	1	4669
11:36:31	43.80	43.95	43.80	-2.60	11	4668
11:36:31	43.85	43.95	43.85	-2.55	4	4657
11:36:13	43.90	44.00	43.90	-2.50	2	4653
11:36:00	43.85	44.00	44.00	-2.40	1	4651
11:35:34	43.85	44.00	44.00	-2.40	3	4650
11:34:51	43.85	44.00	44.00	-2.40	1	4647
11:34:50	43.95	44.00	43.95	-2.45	1	4646
11:34:50	44.00	44.05	44.00	-2.40	2	4645
11:34:08	43.95	44.10	43.95	-2.45	2	4643
11:34:00	43.85	44.10	43.85	-2.55	2	4641
11:33:58	43.95	44.10	43.95	-2.45	2	4639
11:33:58	43.95	44.10	44.10	-2.30	1	4637
11:33:39	44.00	44.10	44.00	-2.40	1	4636
11:33:34	43.95	44.10	44.10	-2.30	1	4635
11:33:31	43.95	44.10	44.10	-2.30	3	4634
11:33:17	43.95	44.10	43.95	-2.45	1	4631
11:33:17	43.95	44.10	44.10	-2.30	5	4630
11:33:17	43.95	44.10	43.95	-2.45	1	4625
11:33:17	43.95	44.10	44.10	-2.30	1	4624
11:33:13	43.95	44.00	44.00	-2.40	9	4623
11:33:13	43.95	44.00	43.95	-2.45	3	4614
11:33:12	43.95	44.00	44.00	-2.40	1	4611
11:32:03	43.90	44.00	43.90	-2.50	1	4610
11:32:03	43.90	44.00	44.00	-2.40	3	4609
11:31:24	43.90	44.00	43.90	-2.50	2	4606
11:31:03	43.80	43.90	43.90	-2.50	2	4604
11:30:54	43.80	43.90	43.80	-2.60	3	4602
11:30:08	43.80	43.90	43.80	-2.60	1	4599
11:30:03	43.80	43.90	43.90	-2.50	2	4598
11:28:09	43.75	43.90	43.90	-2.50	1	4596
11:28:07	43.80	43.90	43.80	-2.60	1	4595
11:27:43	43.75	43.90	43.75	-2.65	1	4594
11:27:37	43.75	43.80	43.85	-2.55	1	4593
11:27:37	43.75	43.80	43.80	-2.60	1	4592
11:27:37	43.75	43.80	43.80	-2.60	4	4591
11:27:37	43.75	43.80	43.80	-2.60	1	4587
11:27:11	43.75	43.80	43.80	-2.60	1	4586
11:26:47	43.75	43.80	43.80	-2.60	1	4585
11:26:43	43.80	43.85	43.80	-2.60	3	4584
11:26:12	43.85	43.90	43.85	-2.55	1	4581
11:25:50	43.80	43.85	43.85	-2.55	1	4580
11:25:22	43.90	43.95	43.90	-2.50	1	4579
11:25:02	43.80	43.95	43.80	-2.60	1	4578
11:24:24	43.80	43.95	43.80	-2.60	1	4577
11:24:16	43.85	43.95	43.85	-2.55	1	4576
11:23:45	43.80	43.90	43.80	-2.60	1	4575
11:23:24	43.90	44.00	43.90	-2.50	3	4574
11:22:31	43.90	44.00	43.90	-2.50	1	4571
11:22:26	43.80	44.00	43.80	-2.60	1	4570
11:22:21	43.80	43.90	43.90	-2.50	1	4569
11:22:21	43.80	43.90	43.90	-2.50	1	4568
11:21:30	43.75	43.90	43.75	-2.65	10	4567
11:21:09	43.70	43.75	43.75	-2.65	1	4557
11:20:50	43.65	43.75	43.75	-2.65	16	4556
11:20:50	43.65	43.70	43.70	-2.70	2	4540
11:20:50	43.65	43.70	43.70	-2.70	2	4538
11:20:49	43.65	43.70	43.70	-2.70	1	4536
11:20:45	43.70	43.75	43.70	-2.70	5	4535
11:20:12	43.70	43.75	43.70	-2.70	1	4530
11:19:24	43.70	43.75	43.70	-2.70	1	4529
11:18:54	43.60	43.70	43.70	-2.70	2	4528
11:18:54	43.65	43.70	43.65	-2.75	2	4526
11:17:45	43.60	43.75	43.75	-2.65	1	4524
11:17:41	43.60	43.75	43.50	-2.90	11	4523
11:17:41	43.60	43.75	43.55	-2.85	5	4512
11:17:41	43.60	43.75	43.60	-2.80	2	4507
11:17:21	43.75	43.90	43.65	-2.75	7	4505
11:17:21	43.75	43.90	43.70	-2.70	7	4498
11:17:21	43.75	43.90	43.75	-2.65	4	4491
11:17:21	43.75	43.90	43.75	-2.65	1	4487
11:17:08	43.75	43.90	43.90	-2.50	2	4486
11:16:46	43.80	43.90	43.80	-2.60	4	4484
11:16:25	43.80	43.90	43.90	-2.50	3	4480
11:16:13	43.85	43.90	43.85	-2.55	2	4477
11:16:05	43.85	44.00	44.00	-2.40	1	4475
11:15:20	43.85	44.00	43.85	-2.55	27	4474
11:15:20	44.00	44.05	44.00	-2.40	1	4447
11:15:19	43.85	44.05	43.85	-2.55	1	4446
11:15:19	43.85	44.05	43.85	-2.55	2	4445
11:15:10	44.00	44.05	44.00	-2.40	2	4443
11:15:10	43.80	43.95	44.00	-2.40	23	4441
11:15:10	43.80	43.95	43.95	-2.45	5	4418
11:14:45	43.80	43.90	43.90	-2.50	1	4413
11:14:32	43.85	43.90	43.85	-2.55	8	4412
11:14:28	43.85	43.90	43.90	-2.50	1	4404
11:14:27	43.85	43.90	43.90	-2.50	1	4403
11:14:23	43.85	43.90	43.90	-2.50	1	4402
11:14:22	43.90	43.95	43.90	-2.50	1	4401
11:14:22	43.85	43.90	43.90	-2.50	1	4400
11:14:17	43.80	43.85	43.85	-2.55	2	4399
11:13:54	43.75	43.85	43.85	-2.55	1	4397
11:13:54	43.75	43.85	43.85	-2.55	2	4396
11:13:09	43.75	43.80	43.80	-2.60	1	4394
11:13:06	43.75	43.80	43.80	-2.60	1	4393
11:12:57	43.80	43.85	43.80	-2.60	6	4392
11:12:52	43.85	44.00	43.85	-2.55	3	4386
11:12:52	43.85	44.00	43.85	-2.55	1	4383
11:12:47	43.85	43.90	43.90	-2.50	1	4382
11:12:30	43.85	43.90	43.85	-2.55	1	4381
11:12:24	43.80	43.85	43.85	-2.55	1	4380
11:12:23	43.80	43.85	43.85	-2.55	1	4379
11:12:10	43.85	43.90	43.85	-2.55	1	4378
11:12:10	43.85	43.90	43.90	-2.50	2	4377
11:12:07	43.85	43.90	43.85	-2.55	1	4375
11:11:46	43.80	43.85	43.85	-2.55	2	4374
11:11:16	43.80	43.85	43.80	-2.60	1	4372
11:11:09	43.80	43.85	43.80	-2.60	2	4371
11:10:54	43.85	43.90	43.85	-2.55	1	4369
11:10:53	43.75	43.85	43.85	-2.55	15	4368
11:10:16	43.65	43.85	43.85	-2.55	3	4353
11:10:16	43.65	43.85	43.85	-2.55	1	4350
11:09:57	43.80	43.85	43.80	-2.60	1	4349
11:09:43	43.65	43.80	43.80	-2.60	3	4348
11:09:04	43.65	43.80	43.65	-2.75	2	4345
11:08:59	43.65	43.85	43.85	-2.55	1	4343
11:08:40	43.65	43.85	43.65	-2.75	1	4342
11:08:28	43.80	43.85	43.80	-2.60	1	4341
11:08:28	43.65	43.80	43.80	-2.60	9	4340
11:08:15	43.65	43.85	43.85	-2.55	2	4331
11:08:11	43.70	43.85	43.70	-2.70	3	4329
11:08:00	43.65	43.95	43.65	-2.75	1	4326
11:07:49	43.80	43.95	43.80	-2.60	2	4325
11:07:49	43.65	43.80	43.80	-2.60	1	4323
11:07:49	43.65	43.75	43.75	-2.65	1	4322
11:07:48	43.65	43.80	43.80	-2.60	5	4321
11:07:40	43.60	43.70	43.70	-2.70	1	4316
11:07:18	43.50	43.70	43.70	-2.70	1	4315
11:07:13	43.50	43.65	43.65	-2.75	3	4314
11:06:51	43.60	43.65	43.60	-2.80	1	4311
11:06:45	43.50	43.60	43.60	-2.80	4	4310
11:06:44	43.40	43.50	43.50	-2.90	1	4306
11:06:27	43.40	43.50	43.50	-2.90	11	4305
11:06:22	43.40	43.45	43.45	-2.95	2	4294
11:06:17	43.30	43.35	43.35	-3.05	1	4292
11:06:16	43.30	43.35	43.35	-3.05	1	4291
11:05:59	43.30	43.40	43.40	-3.00	1	4290
11:05:53	43.30	43.35	43.35	-3.05	2	4289
11:05:44	43.15	43.30	43.30	-3.10	1	4287
11:05:44	43.15	43.30	43.30	-3.10	5	4286
11:05:43	43.15	43.30	43.15	-3.25	1	4281
11:05:31	43.10	43.30	43.30	-3.10	1	4280
11:05:29	43.10	43.30	43.10	-3.30	1	4279
11:05:26	43.10	43.30	43.30	-3.10	1	4278
11:05:25	43.10	43.30	43.10	-3.30	5	4277
11:05:24	43.10	43.30	43.30	-3.10	1	4272
11:05:23	43.10	43.30	43.30	-3.10	1	4271
11:05:18	43.10	43.30	43.30	-3.10	1	4270
11:05:17	43.10	43.20	43.20	-3.20	19	4269
11:05:17	43.10	43.20	43.20	-3.20	1	4250
11:05:12	43.10	43.20	43.20	-3.20	1	4249
11:05:12	43.10	43.20	43.20	-3.20	2	4248
11:05:03	43.05	43.20	43.20	-3.20	1	4246
11:05:02	43.05	43.15	43.15	-3.25	5	4245
11:05:00	43.05	43.10	43.10	-3.30	17	4240
11:04:56	43.05	43.10	43.10	-3.30	1	4223
11:04:53	43.00	43.05	43.05	-3.35	10	4222
11:04:36	42.85	43.05	43.05	-3.35	4	4212
11:04:30	42.85	43.05	43.05	-3.35	1	4208
11:04:15	42.80	43.10	43.10	-3.30	1	4207
11:04:13	42.80	43.00	43.00	-3.40	2	4206
11:04:13	42.80	43.00	42.80	-3.60	1	4204
11:04:10	42.85	43.05	43.05	-3.35	2	4203
11:04:10	42.85	43.05	42.85	-3.55	1	4201
11:04:07	42.85	43.05	42.85	-3.55	1	4200
11:04:07	42.85	43.00	43.00	-3.40	2	4199
11:03:54	42.85	43.00	42.85	-3.55	1	4197
11:03:51	42.80	42.85	42.85	-3.55	3	4196
11:03:51	42.85	43.00	42.85	-3.55	2	4193
11:03:44	42.85	42.90	42.90	-3.50	1	4191
11:03:44	42.85	42.90	42.90	-3.50	1	4190
11:03:18	42.80	42.95	42.95	-3.45	1	4189
11:03:18	42.80	42.95	42.95	-3.45	2	4188
11:03:06	42.80	42.85	42.85	-3.55	2	4186
11:03:06	42.85	43.10	42.85	-3.55	3	4184
11:02:46	42.95	43.10	42.85	-3.55	1	4181
11:02:46	42.95	43.10	42.90	-3.50	3	4180
11:02:46	42.95	43.10	42.95	-3.45	1	4177
11:02:30	42.95	43.10	42.95	-3.45	1	4176
11:02:23	42.90	42.95	42.95	-3.45	5	4175
11:02:17	42.90	43.00	43.00	-3.40	11	4170
11:02:09	42.90	43.00	42.90	-3.50	2	4159
11:02:06	42.90	43.00	43.00	-3.40	5	4157
11:02:06	42.90	43.00	42.90	-3.50	1	4152
11:02:04	42.85	43.00	42.85	-3.55	4	4151
11:02:04	42.85	42.90	42.90	-3.50	3	4147
11:02:04	42.85	42.95	42.95	-3.45	2	4144
11:02:04	42.85	42.95	42.85	-3.55	1	4142
11:01:54	42.80	42.85	42.85	-3.55	1	4141
11:01:53	42.85	43.00	42.85	-3.55	3	4140
11:01:48	42.85	43.00	42.85	-3.55	2	4137
11:01:43	42.90	43.00	42.90	-3.50	7	4135
11:01:40	42.80	42.85	42.85	-3.55	2	4128
11:01:40	42.80	42.85	42.85	-3.55	5	4126
11:01:39	42.80	43.00	42.80	-3.60	3	4121
11:01:33	42.85	43.00	42.85	-3.55	1	4118
11:01:20	42.80	43.05	42.80	-3.60	1	4117
11:01:20	42.75	42.80	42.80	-3.60	6	4116
11:01:20	42.75	42.80	42.80	-3.60	7	4110
11:01:20	42.75	42.80	42.80	-3.60	2	4103
11:01:18	42.75	43.00	43.00	-3.40	1	4101
11:01:14	42.65	42.95	42.95	-3.45	2	4100
11:01:14	42.65	42.95	42.95	-3.45	1	4098
11:01:14	42.65	43.00	42.65	-3.75	1	4097
11:01:08	42.65	43.00	43.00	-3.40	3	4096
11:01:04	42.60	42.90	42.90	-3.50	2	4093
11:01:04	42.60	42.80	42.80	-3.60	1	4091
11:01:02	42.55	42.85	42.85	-3.55	1	4090
11:01:02	42.55	42.95	42.95	-3.45	1	4089
11:01:02	42.80	43.05	42.50	-3.90	2	4088
11:01:02	42.80	43.05	42.55	-3.85	1	4086
11:01:02	42.80	43.05	42.60	-3.80	2	4085
11:01:02	42.80	43.05	42.65	-3.75	1	4083
11:01:02	42.80	43.05	42.70	-3.70	1	4082
11:01:02	42.80	43.05	42.80	-3.60	3	4081
11:01:02	42.80	42.85	42.85	-3.55	8	4078
11:01:02	42.85	43.05	42.85	-3.55	3	4070
11:01:02	42.80	42.85	42.85	-3.55	1	4067
11:01:02	42.85	43.05	42.85	-3.55	9	4066
11:01:02	42.85	43.05	42.85	-3.55	1	4057
11:00:58	42.85	43.10	42.85	-3.55	1	4056
11:00:55	42.80	42.85	42.85	-3.55	1	4055
11:00:53	42.80	43.10	42.80	-3.60	1	4054
11:00:52	42.80	43.00	43.00	-3.40	3	4053
11:00:51	42.80	43.00	42.80	-3.60	1	4050
11:00:46	42.80	42.95	42.80	-3.60	2	4049
11:00:46	42.80	42.95	42.80	-3.60	1	4047
11:00:41	42.85	43.00	42.85	-3.55	1	4046
11:00:41	42.90	43.00	42.90	-3.50	3	4045
11:00:41	42.95	43.00	42.95	-3.45	3	4042
11:00:39	42.95	43.15	42.95	-3.45	1	4039
11:00:25	42.90	42.95	42.95	-3.45	2	4038
11:00:25	42.95	43.15	42.95	-3.45	5	4036
11:00:14	42.95	43.05	43.05	-3.35	2	4031
11:00:14	43.05	43.15	43.05	-3.35	3	4029
11:00:07	43.05	43.10	43.10	-3.30	3	4026
11:00:03	42.90	43.05	43.05	-3.35	3	4023
11:00:00	42.90	43.05	42.90	-3.50	1	4020
10:59:59	42.90	43.05	42.90	-3.50	1	4019
10:59:55	42.90	42.95	42.95	-3.45	1	4018
10:59:45	42.95	43.15	43.15	-3.25	2	4017
10:59:42	43.10	43.15	43.10	-3.30	1	4015
10:59:35	43.10	43.20	43.10	-3.30	1	4014
10:59:29	43.10	43.20	43.10	-3.30	1	4013
10:59:22	42.95	43.20	42.95	-3.45	2	4012
10:59:16	42.95	43.20	42.95	-3.45	1	4010
10:59:16	42.95	43.15	43.15	-3.25	4	4009
10:59:13	42.95	43.15	42.95	-3.45	1	4005
10:59:06	43.00	43.20	43.00	-3.40	8	4004
10:58:52	43.00	43.10	43.10	-3.30	3	3996
10:58:52	43.10	43.20	43.10	-3.30	1	3993
10:58:16	42.95	43.20	43.20	-3.20	1	3992
10:58:16	42.90	43.25	43.25	-3.15	2	3991
10:58:16	43.20	43.25	43.20	-3.20	2	3989
10:58:16	43.20	43.25	43.20	-3.20	7	3987
10:58:16	43.20	43.25	43.20	-3.20	7	3980
10:58:16	42.90	43.10	43.20	-3.20	3	3973
10:58:16	42.90	43.10	43.10	-3.30	1	3970
10:58:15	43.10	43.20	43.10	-3.30	1	3969
10:58:13	42.90	43.10	43.10	-3.30	1	3968
10:58:13	42.90	43.10	42.90	-3.50	1	3967
10:58:12	42.90	43.10	42.90	-3.50	1	3966
10:58:06	42.90	43.00	43.00	-3.40	1	3965
10:58:06	42.90	43.10	43.10	-3.30	3	3964
10:58:06	42.90	43.10	43.10	-3.30	5	3961
10:58:03	42.90	43.05	43.05	-3.35	2	3956
10:58:03	42.90	43.05	43.05	-3.35	1	3954
10:57:58	42.90	43.05	42.90	-3.50	1	3953
10:57:58	42.85	42.90	42.90	-3.50	2	3952
10:57:58	42.90	43.10	42.90	-3.50	3	3950
10:57:54	42.85	43.10	43.10	-3.30	2	3947
10:57:54	43.05	43.10	43.05	-3.35	1	3945
10:57:54	42.85	43.05	43.05	-3.35	1	3944
10:57:54	42.85	43.05	43.05	-3.35	1	3943
10:57:53	42.85	43.05	43.05	-3.35	1	3942
10:57:53	42.85	43.05	43.05	-3.35	2	3941
10:57:53	42.85	43.05	43.05	-3.35	1	3939
10:57:53	42.85	43.05	43.05	-3.35	1	3938
10:57:52	42.70	43.25	43.25	-3.15	1	3937
10:57:52	43.05	43.25	42.70	-3.70	24	3936
10:57:52	43.05	43.25	42.75	-3.65	1	3912
10:57:52	43.05	43.25	42.80	-3.60	12	3911
10:57:52	43.05	43.25	42.85	-3.55	1	3899
10:57:52	43.05	43.25	42.90	-3.50	1	3898
10:57:52	43.05	43.25	42.95	-3.45	4	3897
10:57:52	43.05	43.25	43.00	-3.40	8	3893
10:57:52	43.05	43.25	43.05	-3.35	7	3885
10:57:46	43.10	43.30	43.10	-3.30	5	3878
10:57:45	43.05	43.25	43.25	-3.15	2	3873
10:57:45	43.05	43.25	43.25	-3.15	7	3871
10:57:44	43.00	43.05	43.05	-3.35	7	3864
10:57:44	43.00	43.05	43.05	-3.35	6	3857
10:57:44	43.05	43.25	43.05	-3.35	2	3851
10:57:43	43.00	43.05	43.05	-3.35	1	3849
10:57:42	43.00	43.25	43.00	-3.40	1	3848
10:57:37	43.05	43.25	43.05	-3.35	1	3847
10:57:33	43.00	43.25	43.00	-3.40	10	3846
10:57:32	43.00	43.30	43.00	-3.40	1	3836
10:57:31	43.10	43.30	43.10	-3.30	2	3835
10:57:26	43.10	43.30	43.05	-3.35	4	3833
10:57:26	43.10	43.30	43.10	-3.30	3	3829
10:57:09	43.05	43.30	43.30	-3.10	1	3826
10:57:00	43.20	43.35	43.20	-3.20	1	3825
10:57:00	43.05	43.35	43.05	-3.35	1	3824
10:57:00	43.10	43.35	43.00	-3.40	25	3823
10:57:00	43.10	43.35	43.05	-3.35	11	3798
10:57:00	43.10	43.35	43.10	-3.30	4	3787
10:56:56	43.10	43.15	43.15	-3.25	1	3783
10:56:54	43.15	43.35	43.15	-3.25	1	3782
10:56:49	43.15	43.40	43.15	-3.25	1	3781
10:56:47	43.15	43.40	43.15	-3.25	1	3780
10:56:29	43.15	43.40	43.40	-3.00	2	3779
10:56:27	43.10	43.35	43.35	-3.05	1	3777
10:56:25	43.10	43.30	43.30	-3.10	5	3776
10:56:25	43.05	43.30	43.30	-3.10	1	3771
10:56:25	43.30	43.40	43.00	-3.40	16	3770
10:56:25	43.30	43.40	43.05	-3.35	1	3754
10:56:25	43.30	43.40	43.10	-3.30	6	3753
10:56:25	43.30	43.40	43.15	-3.25	1	3747
10:56:25	43.30	43.40	43.20	-3.20	41	3746
10:56:25	43.30	43.40	43.25	-3.15	11	3705
10:56:25	43.30	43.40	43.30	-3.10	4	3694
10:56:20	43.30	43.40	43.30	-3.10	5	3690
10:56:12	43.30	43.35	43.35	-3.05	3	3685
10:56:04	43.35	43.60	43.35	-3.05	15	3682
10:55:27	43.40	43.60	43.40	-3.00	2	3667
10:55:15	43.35	43.40	43.40	-3.00	10	3665
10:55:02	43.40	43.60	43.40	-3.00	7	3655
10:54:55	43.40	43.60	43.40	-3.00	1	3648
10:54:41	43.40	43.60	43.40	-3.00	1	3647
10:54:20	43.40	43.60	43.40	-3.00	5	3646
10:54:15	43.40	43.60	43.40	-3.00	1	3641
10:53:58	43.45	43.60	43.45	-2.95	2	3640
10:53:55	43.50	43.60	43.50	-2.90	6	3638
10:53:34	43.50	43.60	43.60	-2.80	1	3632
10:53:33	43.50	43.60	43.50	-2.90	1	3631
10:53:14	43.35	43.50	43.50	-2.90	7	3630
10:53:14	43.40	43.50	43.50	-2.90	7	3623
10:53:14	43.40	43.50	43.50	-2.90	1	3616
10:52:58	43.35	43.50	43.50	-2.90	5	3615
10:52:48	43.35	43.50	43.50	-2.90	3	3610
10:52:48	43.35	43.45	43.45	-2.95	5	3607
10:52:40	43.35	43.50	43.50	-2.90	2	3602
10:52:40	43.35	43.50	43.35	-3.05	3	3600
10:52:38	43.35	43.50	43.35	-3.05	1	3597
10:52:37	43.35	43.50	43.35	-3.05	2	3596
10:52:36	43.35	43.50	43.35	-3.05	10	3594
10:52:21	43.35	43.60	43.35	-3.05	1	3584
10:52:01	43.35	43.55	43.35	-3.05	1	3583
10:51:55	43.30	43.40	43.40	-3.00	10	3582
10:51:49	43.30	43.35	43.35	-3.05	1	3572
10:51:47	43.35	43.50	43.35	-3.05	2	3571
10:51:37	43.35	43.50	43.35	-3.05	1	3569
10:51:24	43.30	43.55	43.30	-3.10	5	3568
10:51:20	43.30	43.45	43.45	-2.95	1	3563
10:51:18	43.30	43.45	43.45	-2.95	17	3562
10:51:15	43.30	43.35	43.35	-3.05	3	3545
10:51:09	43.30	43.35	43.35	-3.05	12	3542
10:51:09	43.35	43.60	43.35	-3.05	8	3530
10:50:56	43.45	43.60	43.45	-2.95	20	3522
10:50:53	43.45	43.60	43.45	-2.95	10	3502
10:50:44	43.45	43.50	43.50	-2.90	17	3492
10:50:44	43.45	43.50	43.50	-2.90	5	3475
10:50:44	43.35	43.45	43.45	-2.95	25	3470
10:50:44	43.35	43.45	43.45	-2.95	12	3445
10:50:44	43.35	43.45	43.45	-2.95	12	3433
10:50:44	43.35	43.40	43.40	-3.00	20	3421
10:50:41	43.35	43.40	43.40	-3.00	1	3401
10:50:41	43.35	43.40	43.40	-3.00	2	3400
10:50:37	43.30	43.35	43.35	-3.05	7	3398
10:50:30	43.35	43.40	43.35	-3.05	1	3391
10:50:28	43.35	43.40	43.40	-3.00	1	3390
10:50:09	43.30	43.45	43.45	-2.95	9	3389
10:50:09	43.25	43.30	43.30	-3.10	7	3380
10:50:09	43.25	43.30	43.30	-3.10	7	3373
10:50:09	43.30	43.45	43.30	-3.10	6	3366
10:50:05	43.30	43.45	43.30	-3.10	3	3360
10:50:02	43.30	43.45	43.30	-3.10	1	3357
10:49:57	43.40	43.45	43.30	-3.10	12	3356
10:49:57	43.40	43.45	43.35	-3.05	7	3344
10:49:57	43.40	43.45	43.40	-3.00	1	3337
10:49:49	43.40	43.45	43.40	-3.00	5	3336
10:49:43	43.40	43.45	43.45	-2.95	1	3331
10:49:39	43.40	43.50	43.40	-3.00	2	3330
10:49:26	43.35	43.40	43.40	-3.00	17	3328
10:49:26	43.35	43.40	43.40	-3.00	3	3311
10:49:25	43.35	43.50	43.50	-2.90	1	3308
10:49:20	43.35	43.45	43.45	-2.95	1	3307
10:49:03	43.35	43.50	43.35	-3.05	1	3306
10:49:00	43.35	43.50	43.35	-3.05	1	3305
10:48:50	43.35	43.50	43.35	-3.05	4	3304
10:48:38	43.35	43.50	43.35	-3.05	1	3300
10:48:34	43.30	43.50	43.30	-3.10	2	3299
10:48:33	43.30	43.50	43.30	-3.10	1	3297
10:48:33	43.35	43.55	43.30	-3.10	3	3296
10:48:33	43.35	43.55	43.35	-3.05	7	3293
10:48:31	43.35	43.40	43.40	-3.00	4	3286
10:48:31	43.35	43.55	43.35	-3.05	1	3282
10:48:29	43.35	43.55	43.55	-2.85	1	3281
10:48:28	43.50	43.55	43.50	-2.90	1	3280
10:48:28	43.50	43.55	43.50	-2.90	2	3279
10:48:28	43.50	43.55	43.50	-2.90	2	3277
10:48:26	43.35	43.55	43.35	-3.05	1	3275
10:48:25	43.35	43.55	43.35	-3.05	1	3274
10:48:20	43.35	43.55	43.55	-2.85	1	3273
10:48:19	43.40	43.55	43.40	-3.00	2	3272
10:48:13	43.35	43.50	43.50	-2.90	2	3270
10:48:12	43.40	43.50	43.40	-3.00	1	3268
10:48:11	43.40	43.55	43.40	-3.00	1	3267
10:48:10	43.45	43.55	43.45	-2.95	1	3266
10:48:06	43.45	43.65	43.45	-2.95	1	3265
10:48:06	43.45	43.50	43.50	-2.90	12	3264
10:48:06	43.50	43.65	43.50	-2.90	10	3252
10:48:02	43.60	43.65	43.60	-2.80	1	3242
10:48:00	43.45	43.50	43.50	-2.90	4	3241
10:48:00	43.50	43.65	43.50	-2.90	25	3237
10:47:56	43.55	43.65	43.55	-2.85	1	3212
10:47:52	43.50	43.55	43.55	-2.85	1	3211
10:47:52	43.50	43.65	43.50	-2.90	1	3210
10:47:51	43.50	43.65	43.50	-2.90	5	3209
10:47:40	43.55	43.65	43.55	-2.85	10	3204
10:47:39	43.50	43.55	43.55	-2.85	7	3194
10:47:39	43.55	43.65	43.55	-2.85	5	3187
10:47:38	43.55	43.60	43.60	-2.80	1	3182
10:47:37	43.55	43.60	43.60	-2.80	1	3181
10:47:37	43.55	43.60	43.55	-2.85	1	3180
10:47:33	43.55	43.65	43.55	-2.85	1	3179
10:47:16	43.50	43.55	43.55	-2.85	17	3178
10:47:16	43.55	43.65	43.55	-2.85	20	3161
10:47:05	43.55	43.65	43.55	-2.85	1	3141
10:47:01	43.55	43.65	43.55	-2.85	1	3140
10:46:59	43.55	43.60	43.60	-2.80	1	3139
10:46:48	43.55	43.60	43.60	-2.80	26	3138
10:46:48	43.60	43.80	43.60	-2.80	14	3112
10:46:31	43.60	43.80	43.60	-2.80	1	3098
10:46:24	43.60	43.80	43.60	-2.80	2	3097
10:46:23	43.60	43.80	43.80	-2.60	1	3095
10:46:22	43.60	43.80	43.60	-2.80	1	3094
10:46:07	43.55	43.60	43.60	-2.80	1	3093
10:45:59	43.55	43.65	43.65	-2.75	1	3092
10:45:58	43.55	43.60	43.60	-2.80	7	3091
10:45:58	43.55	43.60	43.60	-2.80	3	3084
10:45:58	43.55	43.60	43.60	-2.80	7	3081
10:45:58	43.55	43.60	43.60	-2.80	7	3074
10:45:58	43.60	43.80	43.60	-2.80	16	3067
10:45:57	43.60	43.80	43.60	-2.80	2	3051
10:45:48	43.65	43.85	43.65	-2.75	3	3049
10:45:33	43.60	43.85	43.60	-2.80	1	3046
10:45:30	43.55	43.85	43.55	-2.85	1	3045
10:45:18	43.55	43.85	43.85	-2.55	1	3044
10:45:18	43.55	43.80	43.80	-2.60	19	3043
10:45:13	43.55	43.75	43.75	-2.65	3	3024
10:45:13	43.55	43.70	43.70	-2.70	1	3021
10:45:11	43.60	43.75	43.60	-2.80	7	3020
10:45:10	43.60	43.70	43.70	-2.70	3	3013
10:45:10	43.65	43.70	43.65	-2.75	1	3010
10:45:08	43.65	43.70	43.65	-2.75	4	3009
10:44:45	43.65	43.70	43.70	-2.70	2	3005
10:44:42	43.70	43.75	43.70	-2.70	4	3003
10:44:15	43.70	43.75	43.75	-2.65	1	2999
10:44:14	43.70	43.75	43.70	-2.70	1	2998
10:44:06	43.70	43.80	43.70	-2.70	1	2997
10:44:03	43.70	43.80	43.70	-2.70	1	2996
10:43:51	43.70	43.80	43.80	-2.60	2	2995
10:43:45	43.75	43.80	43.75	-2.65	1	2993
10:43:40	43.75	43.80	43.75	-2.65	1	2992
10:43:17	43.75	43.80	43.75	-2.65	2	2991
10:43:17	43.75	43.80	43.75	-2.65	1	2989
10:42:55	43.75	43.80	43.80	-2.60	2	2988
10:42:46	43.80	43.85	43.80	-2.60	1	2986
10:42:20	43.75	43.90	43.75	-2.65	1	2985
10:42:05	43.75	43.95	43.75	-2.65	1	2984
10:42:04	43.60	43.90	43.90	-2.50	1	2983
10:42:04	43.55	43.75	43.90	-2.50	3	2982
10:42:04	43.55	43.75	43.75	-2.65	1	2979
10:42:03	43.55	43.80	43.80	-2.60	45	2978
10:42:03	43.75	43.80	43.75	-2.65	1	2933
10:42:01	43.55	43.75	43.75	-2.65	4	2932
10:41:59	43.55	43.70	43.70	-2.70	6	2928
10:41:59	43.55	43.70	43.70	-2.70	1	2922
10:41:59	43.50	43.70	43.70	-2.70	1	2921
10:41:59	43.70	43.75	43.50	-2.90	1	2920
10:41:59	43.70	43.75	43.55	-2.85	2	2919
10:41:59	43.70	43.75	43.60	-2.80	5	2917
10:41:59	43.70	43.75	43.65	-2.75	2	2912
10:41:59	43.70	43.75	43.70	-2.70	3	2910
10:41:55	43.70	43.75	43.70	-2.70	1	2907
10:41:50	43.75	43.80	43.70	-2.70	1	2906
10:41:50	43.75	43.80	43.75	-2.65	2	2905
10:41:50	43.75	43.80	43.75	-2.65	1	2903
10:41:42	43.75	43.80	43.75	-2.65	1	2902
10:41:39	43.70	43.75	43.75	-2.65	1	2901
10:41:30	43.70	43.75	43.75	-2.65	2	2900
10:41:30	43.70	43.75	43.75	-2.65	1	2898
10:41:25	43.75	43.80	43.75	-2.65	1	2897
10:41:22	43.75	43.80	43.75	-2.65	1	2896
10:41:17	43.75	43.80	43.75	-2.65	1	2895
10:41:02	43.80	43.90	43.80	-2.60	2	2894
10:40:56	43.80	43.90	43.80	-2.60	2	2892
10:40:50	43.80	43.90	43.80	-2.60	1	2890
10:40:47	43.80	43.90	43.80	-2.60	5	2889
10:40:46	43.80	43.90	43.80	-2.60	1	2884
10:40:43	43.85	43.90	43.80	-2.60	2	2883
10:40:43	43.85	43.90	43.85	-2.55	3	2881
10:40:35	43.80	43.90	43.80	-2.60	2	2878
10:40:35	43.80	43.85	43.85	-2.55	3	2876
10:40:35	43.80	43.85	43.85	-2.55	1	2873
10:40:32	43.80	43.85	43.80	-2.60	1	2872
10:40:27	43.80	43.90	43.80	-2.60	2	2871
10:40:16	43.85	43.90	43.85	-2.55	1	2869
10:40:16	43.85	43.90	43.90	-2.50	1	2868
10:39:43	43.80	43.90	43.90	-2.50	1	2867
10:39:23	43.80	43.90	43.90	-2.50	2	2866
10:39:19	43.85	43.90	43.80	-2.60	8	2864
10:39:19	43.85	43.90	43.85	-2.55	2	2856
10:38:45	43.80	43.90	43.90	-2.50	1	2854
10:38:42	43.85	43.95	43.85	-2.55	4	2853
10:38:32	43.85	43.95	43.85	-2.55	1	2849
10:38:02	43.85	43.95	43.85	-2.55	1	2848
10:38:00	43.85	43.95	43.85	-2.55	2	2847
10:37:57	43.85	43.95	43.85	-2.55	1	2845
10:37:52	43.85	43.95	43.85	-2.55	1	2844
10:37:42	43.85	43.90	43.90	-2.50	2	2843
10:37:29	43.90	44.00	43.90	-2.50	1	2841
10:37:24	43.90	44.00	43.90	-2.50	1	2840
10:37:23	43.90	44.00	43.90	-2.50	1	2839
10:37:18	43.90	44.00	43.90	-2.50	1	2838
10:37:16	43.90	44.00	43.90	-2.50	2	2837
10:36:53	43.90	44.00	43.90	-2.50	2	2835
10:36:45	43.90	44.00	44.00	-2.40	1	2833
10:36:42	43.90	44.00	43.90	-2.50	1	2832
10:36:34	43.90	44.00	43.90	-2.50	1	2831
10:36:28	43.90	44.00	43.90	-2.50	1	2830
10:36:19	43.90	44.00	43.90	-2.50	1	2829
10:36:15	43.90	44.00	43.90	-2.50	3	2828
10:36:13	43.95	44.00	43.95	-2.45	1	2825
10:35:29	43.95	44.00	43.95	-2.45	1	2824
10:34:59	43.95	44.00	43.95	-2.45	1	2823
10:34:45	43.95	44.00	43.95	-2.45	1	2822
10:34:43	43.95	44.00	43.95	-2.45	2	2821
10:34:30	43.95	44.00	44.00	-2.40	2	2819
10:34:30	44.00	44.10	44.00	-2.40	8	2817
10:34:16	44.00	44.10	44.00	-2.40	1	2809
10:34:12	44.00	44.10	44.00	-2.40	1	2808
10:34:05	44.00	44.10	44.00	-2.40	1	2807
10:33:37	44.05	44.10	44.00	-2.40	9	2806
10:33:37	44.05	44.10	44.05	-2.35	1	2797
10:32:53	44.10	44.15	44.10	-2.30	1	2796
10:32:38	44.10	44.15	44.15	-2.25	1	2795
10:32:24	44.10	44.15	44.10	-2.30	1	2794
10:32:14	44.10	44.15	44.10	-2.30	2	2793
10:32:08	44.20	44.30	44.15	-2.25	10	2791
10:32:08	44.20	44.30	44.20	-2.20	3	2781
10:31:28	44.20	44.30	44.20	-2.20	1	2778
10:31:16	44.20	44.30	44.20	-2.20	1	2777
10:30:57	44.20	44.30	44.20	-2.20	5	2776
10:29:54	44.20	44.30	44.20	-2.20	1	2771
10:29:21	44.15	44.40	44.15	-2.25	2	2770
10:29:20	44.10	44.30	44.30	-2.10	3	2768
10:29:20	44.10	44.20	44.20	-2.20	4	2765
10:29:20	44.10	44.20	44.20	-2.20	23	2761
10:29:11	44.10	44.15	44.15	-2.25	1	2738
10:28:55	44.10	44.20	44.05	-2.35	1	2737
10:28:55	44.10	44.20	44.10	-2.30	4	2736
10:28:31	44.15	44.20	44.15	-2.25	1	2732
10:28:19	44.15	44.20	44.20	-2.20	1	2731
10:28:09	44.15	44.20	44.15	-2.25	1	2730
10:28:05	44.20	44.30	44.20	-2.20	1	2729
10:27:39	44.20	44.30	44.20	-2.20	2	2728
10:27:30	44.20	44.30	44.30	-2.10	1	2726
10:26:56	44.15	44.30	44.30	-2.10	2	2725
10:26:55	44.15	44.20	44.20	-2.20	1	2723
10:26:39	44.05	44.25	44.25	-2.15	6	2722
10:26:39	44.05	44.20	44.20	-2.20	2	2716
10:26:33	44.00	44.20	44.20	-2.20	9	2714
10:26:32	43.95	44.10	44.10	-2.30	1	2705
10:26:29	44.10	44.20	44.10	-2.30	2	2704
10:26:16	43.95	44.20	43.95	-2.45	1	2702
10:26:12	43.95	44.20	43.95	-2.45	2	2701
10:26:06	43.95	44.15	44.15	-2.25	3	2699
10:26:06	43.95	44.10	44.10	-2.30	3	2696
10:25:35	43.90	44.15	44.15	-2.25	1	2693
10:25:34	43.85	43.90	43.90	-2.50	1	2692
10:25:34	44.00	44.20	43.90	-2.50	7	2691
10:25:34	44.00	44.20	43.95	-2.45	3	2684
10:25:34	44.00	44.20	44.00	-2.40	34	2681
10:25:33	44.00	44.20	44.00	-2.40	1	2647
10:25:28	44.00	44.20	44.00	-2.40	3	2646
10:25:23	44.10	44.20	44.10	-2.30	1	2643
10:25:21	44.00	44.20	44.00	-2.40	3	2642
10:25:21	44.10	44.20	44.00	-2.40	36	2639
10:25:21	44.10	44.20	44.05	-2.35	10	2603
10:25:21	44.10	44.20	44.10	-2.30	6	2593
10:24:47	44.10	44.20	44.10	-2.30	1	2587
10:24:37	44.10	44.20	44.10	-2.30	2	2586
10:24:06	44.10	44.20	44.10	-2.30	2	2584
10:22:52	44.20	44.30	44.20	-2.20	1	2582
10:22:50	44.20	44.30	44.20	-2.20	1	2581
10:22:25	44.10	44.20	44.20	-2.20	1	2580
10:22:24	44.05	44.25	44.25	-2.15	4	2579
10:22:24	44.05	44.25	44.25	-2.15	12	2575
10:22:22	44.00	44.20	44.20	-2.20	5	2563
10:22:16	44.00	44.05	44.05	-2.35	1	2558
10:22:12	44.05	44.20	44.05	-2.35	1	2557
10:22:09	44.05	44.20	44.05	-2.35	2	2556
10:22:01	44.05	44.20	44.05	-2.35	2	2554
10:21:56	44.05	44.10	44.10	-2.30	1	2552
10:21:52	44.05	44.20	44.05	-2.35	1	2551
10:21:44	44.05	44.25	44.05	-2.35	1	2550
10:21:44	44.05	44.25	44.05	-2.35	1	2549
10:21:42	44.05	44.25	44.05	-2.35	1	2548
10:21:36	44.05	44.25	44.05	-2.35	1	2547
10:21:30	44.05	44.25	44.05	-2.35	4	2546
10:21:29	44.05	44.25	44.05	-2.35	1	2542
10:21:29	44.05	44.25	44.05	-2.35	1	2541
10:21:26	44.05	44.25	44.05	-2.35	2	2540
10:21:18	44.05	44.25	44.05	-2.35	2	2538
10:21:06	44.05	44.25	44.05	-2.35	1	2536
10:21:01	44.10	44.25	44.05	-2.35	10	2535
10:21:01	44.10	44.25	44.10	-2.30	20	2525
10:20:55	44.10	44.20	44.20	-2.20	1	2505
10:20:53	44.10	44.20	44.20	-2.20	1	2504
10:20:47	44.10	44.25	44.25	-2.15	1	2503
10:20:30	44.05	44.10	44.10	-2.30	5	2502
10:20:30	44.10	44.25	44.10	-2.30	9	2497
10:20:14	44.10	44.25	44.10	-2.30	1	2488
10:20:10	44.05	44.10	44.10	-2.30	4	2487
10:20:10	44.10	44.25	44.10	-2.30	11	2483
10:20:00	44.10	44.25	44.10	-2.30	1	2472
10:19:57	44.10	44.15	44.15	-2.25	2	2471
10:19:56	44.05	44.15	44.05	-2.35	1	2469
10:19:52	44.05	44.20	44.05	-2.35	1	2468
10:19:47	44.10	44.25	44.10	-2.30	1	2467
10:19:45	44.10	44.25	44.10	-2.30	22	2466
10:19:42	44.15	44.25	44.15	-2.25	2	2444
10:19:42	44.20	44.25	44.20	-2.20	1	2442
10:19:26	44.15	44.25	44.15	-2.25	1	2441
10:19:21	44.15	44.25	44.15	-2.25	34	2440
10:18:56	44.20	44.25	44.20	-2.20	3	2406
10:18:43	44.20	44.25	44.20	-2.20	2	2403
10:18:28	44.25	44.30	44.25	-2.15	3	2401
10:17:49	44.20	44.25	44.25	-2.15	4	2398
10:17:49	44.25	44.30	44.25	-2.15	1	2394
10:17:44	44.20	44.25	44.25	-2.15	1	2393
10:17:42	44.20	44.30	44.30	-2.10	1	2392
10:17:39	44.20	44.30	44.20	-2.20	1	2391
10:17:24	44.20	44.25	44.25	-2.15	3	2390
10:17:24	44.20	44.25	44.25	-2.15	2	2387
10:17:19	44.15	44.20	44.20	-2.20	1	2385
10:17:17	44.15	44.25	44.15	-2.25	1	2384
10:17:17	44.20	44.25	44.20	-2.20	1	2383
10:17:07	44.20	44.30	44.20	-2.20	10	2382
10:16:53	44.20	44.35	44.20	-2.20	2	2372
10:16:50	44.20	44.35	44.35	-2.05	1	2370
10:16:49	44.20	44.30	44.30	-2.10	1	2369
10:16:49	44.20	44.30	44.30	-2.10	7	2368
10:16:49	44.15	44.25	44.25	-2.15	3	2361
10:16:49	44.15	44.25	44.25	-2.15	1	2358
10:16:49	44.15	44.20	44.20	-2.20	5	2357
10:16:49	44.20	44.25	44.20	-2.20	5	2352
10:16:38	44.20	44.25	44.20	-2.20	1	2347
10:16:38	44.20	44.25	44.20	-2.20	1	2346
10:16:30	44.20	44.25	44.20	-2.20	2	2345
10:16:27	44.20	44.25	44.25	-2.15	1	2343
10:16:11	44.20	44.30	44.20	-2.20	2	2342
10:16:11	44.20	44.30	44.20	-2.20	1	2340
10:16:06	44.25	44.30	44.20	-2.20	2	2339
10:16:06	44.25	44.30	44.25	-2.15	1	2337
10:15:40	44.25	44.30	44.25	-2.15	2	2336
10:15:18	44.25	44.35	44.25	-2.15	3	2334
10:15:06	44.25	44.30	44.30	-2.10	1	2331
10:15:01	44.25	44.35	44.25	-2.15	1	2330
10:14:57	44.25	44.40	44.25	-2.15	1	2329
10:14:52	44.25	44.40	44.25	-2.15	1	2328
10:14:51	44.30	44.40	44.30	-2.10	6	2327
10:14:51	44.30	44.40	44.30	-2.10	7	2321
10:14:51	44.30	44.40	44.30	-2.10	7	2314
10:14:51	44.30	44.40	44.30	-2.10	7	2307
10:14:51	44.30	44.40	44.30	-2.10	7	2300
10:14:51	44.30	44.40	44.30	-2.10	1	2293
10:14:49	44.30	44.40	44.30	-2.10	1	2292
10:14:49	44.30	44.40	44.30	-2.10	5	2291
10:14:42	44.30	44.40	44.30	-2.10	4	2286
10:14:31	44.35	44.40	44.35	-2.05	1	2282
10:14:17	44.30	44.35	44.35	-2.05	1	2281
10:14:17	44.30	44.35	44.35	-2.05	1	2280
10:14:14	44.30	44.35	44.30	-2.10	1	2279
10:14:10	44.30	44.40	44.30	-2.10	1	2278
10:14:09	44.30	44.35	44.35	-2.05	1	2277
10:14:01	44.35	44.40	44.35	-2.05	13	2276
10:14:01	44.35	44.40	44.35	-2.05	2	2263
10:13:49	44.35	44.40	44.35	-2.05	1	2261
10:13:47	44.35	44.40	44.35	-2.05	1	2260
10:13:30	44.35	44.55	44.35	-2.05	1	2259
10:13:22	44.35	44.55	44.35	-2.05	1	2258
10:13:20	44.35	44.55	44.35	-2.05	2	2257
10:13:04	44.35	44.55	44.35	-2.05	1	2255
10:12:39	44.30	44.50	44.50	-1.90	10	2254
10:12:35	44.35	44.50	44.35	-2.05	4	2244
10:12:23	44.35	44.50	44.35	-2.05	1	2240
10:12:18	44.35	44.50	44.35	-2.05	1	2239
10:12:14	44.35	44.50	44.35	-2.05	3	2238
10:12:08	44.40	44.50	44.40	-2.00	6	2235
10:11:59	44.40	44.50	44.40	-2.00	2	2229
10:11:59	44.40	44.50	44.40	-2.00	3	2227
10:11:45	44.40	44.50	44.40	-2.00	1	2224
10:11:40	44.40	44.50	44.50	-1.90	1	2223
10:11:37	44.40	44.50	44.40	-2.00	1	2222
10:11:37	44.40	44.50	44.40	-2.00	1	2221
10:11:34	44.40	44.50	44.40	-2.00	2	2220
10:11:28	44.40	44.50	44.40	-2.00	2	2218
10:11:15	44.40	44.50	44.40	-2.00	1	2216
10:11:13	44.40	44.50	44.40	-2.00	10	2215
10:10:46	44.40	44.50	44.40	-2.00	1	2205
10:10:45	44.40	44.50	44.40	-2.00	1	2204
10:10:35	44.40	44.50	44.40	-2.00	2	2203
10:10:33	44.40	44.50	44.40	-2.00	1	2201
10:10:28	44.40	44.50	44.40	-2.00	5	2200
10:10:25	44.45	44.50	44.45	-1.95	5	2195
10:10:20	44.45	44.50	44.45	-1.95	1	2190
10:10:20	44.45	44.50	44.45	-1.95	1	2189
10:10:20	44.45	44.50	44.45	-1.95	2	2188
10:10:10	44.50	44.55	44.50	-1.90	1	2186
10:10:10	44.50	44.55	44.45	-1.95	1	2185
10:10:10	44.50	44.55	44.50	-1.90	1	2184
10:10:07	44.50	44.55	44.50	-1.90	1	2183
10:10:05	44.50	44.55	44.50	-1.90	1	2182
10:09:52	44.50	44.55	44.50	-1.90	1	2181
10:09:46	44.50	44.55	44.50	-1.90	5	2180
10:09:45	44.50	44.55	44.50	-1.90	1	2175
10:09:36	44.50	44.55	44.50	-1.90	1	2174
10:09:24	44.45	44.55	44.45	-1.95	2	2173
10:09:11	44.45	44.50	44.50	-1.90	1	2171
10:09:02	44.45	44.55	44.55	-1.85	1	2170
10:09:01	44.45	44.50	44.50	-1.90	5	2169
10:08:55	44.45	44.50	44.50	-1.90	1	2164
10:08:21	44.45	44.55	44.45	-1.95	3	2163
10:08:10	44.40	44.55	44.55	-1.85	1	2160
10:08:10	44.45	44.55	44.45	-1.95	6	2159
10:07:46	44.45	44.55	44.45	-1.95	1	2153
10:07:35	44.45	44.55	44.55	-1.85	1	2152
10:07:31	44.45	44.55	44.55	-1.85	1	2151
10:07:27	44.45	44.50	44.50	-1.90	5	2150
10:07:27	44.45	44.50	44.50	-1.90	1	2145
10:07:18	44.45	44.55	44.55	-1.85	6	2144
10:07:18	44.45	44.50	44.50	-1.90	18	2138
10:07:18	44.45	44.50	44.50	-1.90	9	2120
10:07:05	44.40	44.45	44.45	-1.95	5	2111
10:07:05	44.40	44.45	44.45	-1.95	1	2106
10:07:03	44.40	44.45	44.40	-2.00	1	2105
10:06:57	44.40	44.45	44.40	-2.00	1	2104
10:06:49	44.40	44.50	44.40	-2.00	1	2103
10:06:37	44.40	44.50	44.40	-2.00	1	2102
10:06:34	44.40	44.50	44.40	-2.00	1	2101
10:06:31	44.40	44.50	44.40	-2.00	10	2100
10:06:14	44.40	44.45	44.45	-1.95	2	2090
10:06:05	44.35	44.50	44.50	-1.90	1	2088
10:06:04	44.35	44.50	44.35	-2.05	1	2087
10:06:04	44.35	44.50	44.50	-1.90	4	2086
10:06:01	44.35	44.45	44.45	-1.95	1	2082
10:06:01	44.35	44.45	44.35	-2.05	1	2081
10:05:57	44.35	44.45	44.35	-2.05	1	2080
10:05:56	44.35	44.45	44.35	-2.05	1	2079
10:05:50	44.35	44.40	44.40	-2.00	6	2078
10:05:50	44.35	44.40	44.40	-2.00	2	2072
10:05:50	44.35	44.40	44.40	-2.00	9	2070
10:05:50	44.45	44.50	44.40	-2.00	6	2061
10:05:50	44.45	44.50	44.45	-1.95	2	2055
10:05:38	44.40	44.45	44.50	-1.90	1	2053
10:05:38	44.40	44.45	44.45	-1.95	2	2052
10:05:37	44.45	44.50	44.45	-1.95	1	2050
10:05:35	44.45	44.50	44.50	-1.90	1	2049
10:05:29	44.40	44.50	44.50	-1.90	1	2048
10:05:29	44.45	44.50	44.40	-2.00	1	2047
10:05:29	44.45	44.50	44.45	-1.95	3	2046
10:05:24	44.45	44.50	44.50	-1.90	1	2043
10:05:24	44.45	44.50	44.50	-1.90	1	2042
10:05:19	44.45	44.50	44.50	-1.90	2	2041
10:05:04	44.50	44.55	44.50	-1.90	6	2039
10:05:04	44.50	44.55	44.50	-1.90	3	2033
10:05:04	44.50	44.55	44.50	-1.90	17	2030
10:05:04	44.50	44.55	44.50	-1.90	1	2013
10:05:04	44.50	44.55	44.50	-1.90	2	2012
10:05:04	44.50	44.55	44.50	-1.90	3	2010
10:04:58	44.50	44.60	44.50	-1.90	1	2007
10:04:56	44.50	44.60	44.50	-1.90	1	2006
10:04:55	44.50	44.60	44.50	-1.90	1	2005
10:04:52	44.50	44.60	44.50	-1.90	1	2004
10:04:51	44.55	44.60	44.55	-1.85	1	2003
10:04:49	44.50	44.60	44.50	-1.90	1	2002
10:04:43	44.55	44.60	44.55	-1.85	14	2001
10:04:22	44.55	44.60	44.55	-1.85	1	1987
10:04:19	44.55	44.60	44.60	-1.80	5	1986
10:04:08	44.60	44.65	44.60	-1.80	1	1981
10:04:08	44.60	44.65	44.60	-1.80	9	1980
10:03:51	44.60	44.65	44.60	-1.80	1	1971
10:03:49	44.60	44.65	44.60	-1.80	1	1970
10:03:42	44.60	44.65	44.60	-1.80	1	1969
10:03:19	44.65	44.70	44.65	-1.75	1	1968
10:02:46	44.60	44.70	44.60	-1.80	6	1967
10:02:42	44.60	44.70	44.60	-1.80	1	1961
10:02:24	44.65	44.70	44.65	-1.75	6	1960
10:02:08	44.70	44.75	44.70	-1.70	6	1954
10:01:27	44.75	44.85	44.75	-1.65	3	1948
10:01:27	44.75	44.85	44.75	-1.65	2	1945
10:01:19	44.75	44.85	44.75	-1.65	1	1943
10:01:18	44.75	44.85	44.75	-1.65	4	1942
10:01:17	44.75	44.85	44.75	-1.65	5	1938
10:00:55	44.75	44.85	44.75	-1.65	1	1933
10:00:37	44.75	44.85	44.75	-1.65	4	1932
10:00:21	44.75	44.85	44.75	-1.65	2	1928
10:00:01	44.80	44.90	44.80	-1.60	1	1926
10:00:01	44.80	44.90	44.80	-1.60	3	1925
09:59:53	44.80	44.95	44.80	-1.60	1	1922
09:59:52	44.80	44.95	44.80	-1.60	1	1921
09:59:34	44.75	44.85	44.85	-1.55	1	1920
09:59:28	44.80	44.85	44.80	-1.60	1	1919
09:59:05	44.80	44.85	44.80	-1.60	3	1918
09:58:23	44.75	44.95	44.95	-1.45	1	1915
09:58:18	44.80	44.95	44.80	-1.60	1	1914
09:58:09	44.75	44.85	44.85	-1.55	1	1913
09:57:49	44.75	44.80	44.80	-1.60	1	1912
09:57:16	44.75	44.80	44.80	-1.60	1	1911
09:57:16	44.75	44.80	44.80	-1.60	1	1910
09:56:56	44.75	44.80	44.80	-1.60	1	1909
09:56:54	44.75	44.80	44.75	-1.65	1	1908
09:56:45	44.80	44.85	44.80	-1.60	2	1907
09:56:43	44.80	44.85	44.85	-1.55	1	1905
09:56:40	44.80	44.85	44.80	-1.60	1	1904
09:56:25	44.80	44.95	44.80	-1.60	1	1903
09:55:49	44.80	44.95	44.80	-1.60	1	1902
09:55:49	44.80	44.95	44.80	-1.60	1	1901
09:55:43	44.80	44.95	44.80	-1.60	1	1900
09:55:38	44.80	44.85	44.85	-1.55	1	1899
09:55:33	44.85	44.95	44.85	-1.55	1	1898
09:54:58	44.85	44.95	44.85	-1.55	1	1897
09:54:29	44.85	44.95	44.85	-1.55	11	1896
09:54:11	44.85	44.95	44.95	-1.45	2	1885
09:53:48	44.75	44.85	44.85	-1.55	1	1883
09:53:37	44.75	44.85	44.75	-1.65	2	1882
09:53:31	44.75	44.80	44.85	-1.55	2	1880
09:53:31	44.75	44.80	44.80	-1.60	3	1878
09:53:28	44.80	44.85	44.80	-1.60	16	1875
09:53:26	44.80	44.85	44.85	-1.55	1	1859
09:53:11	44.80	44.85	44.80	-1.60	1	1858
09:53:11	44.80	44.85	44.85	-1.55	1	1857
09:53:07	44.90	44.95	44.85	-1.55	5	1856
09:53:07	44.90	44.95	44.90	-1.50	1	1851
09:52:56	44.85	44.95	44.85	-1.55	3	1850
09:52:55	44.85	44.95	44.85	-1.55	2	1847
09:52:44	44.90	44.95	44.85	-1.55	5	1845
09:52:44	44.90	44.95	44.90	-1.50	6	1840
09:52:40	44.90	44.95	44.90	-1.50	1	1834
09:52:14	44.95	45.00	44.95	-1.45	3	1833
09:51:53	44.90	44.95	44.95	-1.45	1	1830
09:51:47	44.90	44.95	45.00	-1.40	2	1829
09:51:47	44.90	44.95	44.95	-1.45	3	1827
09:51:39	44.90	44.95	44.95	-1.45	1	1824
09:51:32	44.90	44.95	44.95	-1.45	1	1823
09:51:25	44.85	44.90	44.90	-1.50	1	1822
09:51:24	44.90	44.95	44.90	-1.50	1	1821
09:51:14	44.85	44.90	44.90	-1.50	1	1820
09:51:06	44.90	44.95	44.90	-1.50	3	1819
09:51:01	44.90	44.95	44.90	-1.50	1	1816
09:50:31	44.90	44.95	44.95	-1.45	1	1815
09:50:08	44.90	44.95	44.95	-1.45	2	1814
09:50:01	44.95	45.00	44.95	-1.45	1	1812
09:49:57	44.95	45.00	44.95	-1.45	3	1811
09:49:42	44.95	45.00	44.95	-1.45	1	1808
09:49:40	44.95	45.00	44.95	-1.45	1	1807
09:49:36	44.90	44.95	44.95	-1.45	1	1806
09:49:33	44.90	44.95	44.95	-1.45	1	1805
09:49:23	44.90	44.95	44.95	-1.45	1	1804
09:49:03	44.85	44.95	44.95	-1.45	1	1803
09:49:03	44.85	44.95	44.85	-1.55	1	1802
09:48:36	44.80	44.85	44.85	-1.55	6	1801
09:48:26	44.80	44.85	44.80	-1.60	1	1795
09:48:20	44.75	44.80	44.80	-1.60	1	1794
09:48:18	44.80	44.85	44.80	-1.60	1	1793
09:48:13	44.75	44.80	44.80	-1.60	1	1792
09:47:57	44.75	44.80	44.75	-1.65	1	1791
09:47:47	44.75	44.80	44.75	-1.65	1	1790
09:47:34	44.70	44.80	44.70	-1.70	1	1789
09:47:22	44.70	44.80	44.70	-1.70	10	1788
09:47:05	44.70	44.80	44.80	-1.60	10	1778
09:47:05	44.70	44.80	44.80	-1.60	9	1768
09:47:05	44.70	44.80	44.80	-1.60	1	1759
09:47:04	44.70	44.80	44.70	-1.70	2	1758
09:47:01	44.65	44.70	44.70	-1.70	12	1756
09:47:01	44.60	44.65	44.65	-1.75	10	1744
09:46:52	44.55	44.60	44.60	-1.80	4	1734
09:46:52	44.60	44.65	44.60	-1.80	1	1730
09:46:42	44.60	44.65	44.60	-1.80	1	1729
09:46:37	44.55	44.65	44.65	-1.75	1	1728
09:46:37	44.55	44.70	44.70	-1.70	1	1727
09:46:34	44.55	44.60	44.60	-1.80	3	1726
09:46:34	44.60	44.70	44.60	-1.80	2	1723
09:46:29	44.60	44.70	44.60	-1.80	4	1721
09:46:20	44.55	44.70	44.70	-1.70	1	1717
09:46:20	44.55	44.65	44.65	-1.75	1	1716
09:46:02	44.55	44.65	44.65	-1.75	1	1715
09:46:02	44.55	44.65	44.55	-1.85	3	1714
09:45:55	44.55	44.65	44.55	-1.85	4	1711
09:45:52	44.55	44.70	44.55	-1.85	2	1707
09:45:46	44.55	44.70	44.55	-1.85	2	1705
09:45:45	44.55	44.65	44.65	-1.75	1	1703
09:45:45	44.55	44.70	44.55	-1.85	1	1702
09:45:44	44.55	44.70	44.55	-1.85	1	1701
09:45:40	44.55	44.65	44.65	-1.75	2	1700
09:45:40	44.55	44.60	44.60	-1.80	11	1698
09:45:20	44.55	44.60	44.60	-1.80	1	1687
09:45:16	44.60	44.70	44.60	-1.80	2	1686
09:45:08	44.55	44.70	44.55	-1.85	2	1684
09:45:06	44.55	44.70	44.55	-1.85	1	1682
09:45:01	44.55	44.70	44.55	-1.85	1	1681
09:45:01	44.65	44.70	44.65	-1.75	1	1680
09:44:58	44.55	44.60	44.60	-1.80	5	1679
09:44:58	44.60	44.70	44.60	-1.80	3	1674
09:44:54	44.60	44.70	44.60	-1.80	1	1671
09:44:53	44.55	44.70	44.55	-1.85	1	1670
09:44:52	44.55	44.60	44.60	-1.80	2	1669
09:44:49	44.60	44.70	44.60	-1.80	3	1667
09:44:47	44.60	44.70	44.60	-1.80	1	1664
09:44:41	44.60	44.80	44.60	-1.80	1	1663
09:44:38	44.60	44.70	44.70	-1.70	1	1662
09:44:32	44.60	44.80	44.80	-1.60	1	1661
09:44:29	44.60	44.80	44.60	-1.80	1	1660
09:44:29	44.60	44.80	44.60	-1.80	2	1659
09:44:19	44.60	44.80	44.60	-1.80	1	1657
09:44:19	44.60	44.70	44.70	-1.70	1	1656
09:44:19	44.60	44.65	44.65	-1.75	1	1655
09:44:09	44.60	44.65	44.65	-1.75	1	1654
09:44:02	44.60	44.75	44.60	-1.80	3	1653
09:44:01	44.60	44.80	44.55	-1.85	1	1650
09:44:01	44.60	44.80	44.60	-1.80	1	1649
09:43:59	44.60	44.80	44.60	-1.80	1	1648
09:43:58	44.60	44.80	44.60	-1.80	7	1647
09:43:58	44.60	44.80	44.60	-1.80	2	1640
09:43:57	44.60	44.80	44.60	-1.80	1	1638
09:43:54	44.60	44.80	44.60	-1.80	2	1637
09:43:53	44.60	44.80	44.60	-1.80	1	1635
09:43:52	44.60	44.80	44.60	-1.80	1	1634
09:43:48	44.60	44.80	44.60	-1.80	1	1633
09:43:48	44.65	44.80	44.65	-1.75	3	1632
09:43:47	44.65	44.80	44.65	-1.75	1	1629
09:43:42	44.65	44.80	44.65	-1.75	1	1628
09:43:42	44.65	44.80	44.65	-1.75	1	1627
09:43:37	44.65	44.70	44.70	-1.70	2	1626
09:43:36	44.70	44.80	44.70	-1.70	1	1624
09:43:33	44.70	44.80	44.70	-1.70	1	1623
09:43:32	44.70	44.80	44.70	-1.70	1	1622
09:43:32	44.70	44.80	44.70	-1.70	5	1621
09:43:27	44.75	44.80	44.75	-1.65	1	1616
09:43:24	44.75	44.80	44.75	-1.65	1	1615
09:43:19	44.75	44.80	44.70	-1.70	2	1614
09:43:19	44.75	44.80	44.75	-1.65	1	1612
09:43:11	44.75	44.80	44.75	-1.65	1	1611
09:43:04	44.75	44.80	44.80	-1.60	1	1610
09:42:54	44.75	44.80	44.80	-1.60	1	1609
09:42:50	44.75	44.80	44.80	-1.60	1	1608
09:42:43	44.75	44.80	44.80	-1.60	1	1607
09:42:31	44.70	44.80	44.80	-1.60	10	1606
09:42:31	44.70	44.75	44.70	-1.70	1	1596
09:42:26	44.70	44.75	44.75	-1.65	1	1595
09:42:26	44.75	44.80	44.75	-1.65	5	1594
09:42:26	44.75	44.80	44.75	-1.65	1	1589
09:42:26	44.75	44.80	44.75	-1.65	1	1588
09:42:24	44.75	44.80	44.75	-1.65	2	1587
09:42:21	44.75	44.80	44.75	-1.65	1	1585
09:42:18	44.75	44.80	44.80	-1.60	2	1584
09:42:16	44.80	44.85	44.80	-1.60	1	1582
09:42:12	44.80	44.85	44.80	-1.60	2	1581
09:42:11	44.80	44.85	44.80	-1.60	1	1579
09:41:55	44.80	44.90	44.80	-1.60	3	1578
09:41:53	44.80	44.90	44.80	-1.60	3	1575
09:41:51	44.80	44.90	44.90	-1.50	1	1572
09:41:36	44.80	44.90	44.80	-1.60	15	1571
09:41:33	44.80	44.95	44.80	-1.60	1	1556
09:41:25	44.80	44.95	44.80	-1.60	2	1555
09:41:24	44.80	44.90	44.90	-1.50	4	1553
09:41:24	44.80	44.90	44.80	-1.60	5	1549
09:41:20	44.80	44.90	44.90	-1.50	8	1544
09:41:20	44.80	44.90	44.80	-1.60	10	1536
09:41:11	44.80	44.90	44.80	-1.60	1	1526
09:40:55	44.80	44.90	44.80	-1.60	1	1525
09:40:55	44.80	44.90	44.80	-1.60	1	1524
09:40:52	44.80	44.90	44.80	-1.60	1	1523
09:40:50	44.80	44.85	44.85	-1.55	3	1522
09:40:38	44.85	44.90	44.85	-1.55	6	1519
09:40:24	44.85	44.90	44.90	-1.50	1	1513
09:40:24	44.85	44.95	44.85	-1.55	1	1512
09:40:23	44.85	44.95	44.85	-1.55	1	1511
09:40:23	44.85	44.95	44.85	-1.55	1	1510
09:40:23	44.85	44.95	44.85	-1.55	1	1509
09:40:19	44.85	44.90	44.90	-1.50	1	1508
09:40:16	44.85	44.95	44.85	-1.55	1	1507
09:40:16	44.90	44.95	44.90	-1.50	1	1506
09:40:15	44.90	44.95	44.90	-1.50	1	1505
09:40:08	44.85	44.90	44.90	-1.50	3	1504
09:40:08	44.90	44.95	44.90	-1.50	2	1501
09:40:03	44.90	44.95	44.90	-1.50	1	1499
09:39:54	44.90	44.95	44.90	-1.50	1	1498
09:39:50	44.90	44.95	44.90	-1.50	2	1497
09:39:47	44.90	44.95	44.90	-1.50	1	1495
09:39:47	44.90	44.95	44.95	-1.45	1	1494
09:39:39	44.90	44.95	44.90	-1.50	1	1493
09:39:37	44.90	45.00	44.90	-1.50	1	1492
09:39:31	44.95	45.00	44.95	-1.45	1	1491
09:39:27	44.95	45.00	44.95	-1.45	1	1490
09:39:26	44.95	45.00	44.95	-1.45	1	1489
09:39:23	44.90	45.00	44.90	-1.50	1	1488
09:39:19	44.90	44.95	44.95	-1.45	1	1487
09:39:17	44.90	44.95	44.95	-1.45	2	1486
09:39:16	44.95	45.00	44.95	-1.45	8	1484
09:39:10	44.95	45.00	45.00	-1.40	2	1476
09:38:44	44.95	45.00	44.95	-1.45	3	1474
09:38:32	44.95	45.00	44.95	-1.45	1	1471
09:38:21	44.90	44.95	44.95	-1.45	7	1470
09:38:21	44.95	45.00	44.95	-1.45	3	1463
09:38:20	44.95	45.00	44.95	-1.45	1	1460
09:38:17	44.95	45.00	45.00	-1.40	3	1459
09:38:07	44.95	45.00	44.95	-1.45	1	1456
09:38:02	44.85	45.10	44.85	-1.55	4	1455
09:38:02	44.85	45.00	45.00	-1.40	3	1451
09:38:02	44.90	45.10	44.90	-1.50	12	1448
09:38:00	44.90	45.00	45.00	-1.40	2	1436
09:37:59	44.90	45.00	45.00	-1.40	1	1434
09:37:59	44.90	45.05	45.05	-1.35	18	1433
09:37:59	44.90	45.05	45.05	-1.35	1	1415
09:37:59	44.90	45.05	44.90	-1.50	15	1414
09:37:59	44.90	45.00	45.00	-1.40	10	1399
09:37:57	44.90	45.05	44.90	-1.50	1	1389
09:37:53	44.90	45.05	44.90	-1.50	5	1388
09:37:52	44.90	45.05	44.90	-1.50	2	1383
09:37:52	44.90	45.00	45.00	-1.40	7	1381
09:37:52	44.90	45.00	44.90	-1.50	1	1374
09:37:47	44.90	45.00	44.90	-1.50	1	1373
09:37:42	44.90	44.95	44.95	-1.45	1	1372
09:37:42	44.95	45.00	44.95	-1.45	1	1371
09:37:40	44.95	45.00	44.95	-1.45	1	1370
09:37:39	44.95	45.00	44.95	-1.45	1	1369
09:37:34	44.95	45.00	45.00	-1.40	3	1368
09:37:33	44.95	45.00	44.95	-1.45	1	1365
09:37:33	44.95	45.00	44.95	-1.45	9	1364
09:37:33	45.00	45.05	45.00	-1.40	1	1355
09:37:33	45.00	45.05	45.00	-1.40	16	1354
09:37:33	45.00	45.05	45.00	-1.40	6	1338
09:37:33	45.00	45.05	45.00	-1.40	12	1332
09:37:14	45.05	45.10	45.05	-1.35	2	1320
09:37:07	45.05	45.10	45.05	-1.35	1	1318
09:37:01	45.05	45.10	45.05	-1.35	1	1317
09:36:56	45.05	45.10	45.05	-1.35	4	1316
09:36:54	45.05	45.10	45.10	-1.30	1	1312
09:36:54	45.00	45.05	45.05	-1.35	13	1311
09:36:54	45.00	45.05	45.05	-1.35	2	1298
09:36:54	45.00	45.05	45.05	-1.35	5	1296
09:36:48	45.00	45.15	45.00	-1.40	1	1291
09:36:47	45.00	45.15	45.00	-1.40	1	1290
09:36:45	45.00	45.15	45.00	-1.40	1	1289
09:36:42	45.00	45.10	45.00	-1.40	2	1288
09:36:41	45.00	45.10	45.10	-1.30	1	1286
09:36:40	45.00	45.10	45.00	-1.40	1	1285
09:36:39	45.00	45.10	45.00	-1.40	2	1284
09:36:36	45.00	45.10	45.00	-1.40	2	1282
09:36:35	45.00	45.10	45.10	-1.30	3	1280
09:36:34	45.00	45.10	45.00	-1.40	1	1277
09:36:26	45.00	45.10	45.10	-1.30	1	1276
09:36:26	45.00	45.10	45.00	-1.40	100	1275
09:36:25	45.00	45.05	45.05	-1.35	1	1175
09:36:09	45.00	45.05	45.05	-1.35	19	1174
09:36:09	45.05	45.15	45.05	-1.35	1	1155
09:36:06	45.00	45.05	45.05	-1.35	3	1154
09:36:05	45.05	45.15	45.05	-1.35	4	1151
09:36:05	45.05	45.15	45.05	-1.35	18	1147
09:36:05	45.05	45.15	45.05	-1.35	1	1129
09:36:00	45.05	45.15	45.05	-1.35	1	1128
09:35:40	45.10	45.15	45.10	-1.30	1	1127
09:35:28	45.10	45.15	45.15	-1.25	1	1126
09:35:28	45.10	45.15	45.10	-1.30	3	1125
09:35:26	45.10	45.15	45.10	-1.30	1	1122
09:35:26	45.10	45.15	45.10	-1.30	1	1121
09:35:15	45.10	45.15	45.10	-1.30	1	1120
09:35:11	45.10	45.15	45.10	-1.30	9	1119
09:35:10	45.10	45.15	45.15	-1.25	1	1110
09:35:01	45.10	45.15	45.15	-1.25	1	1109
09:34:56	45.15	45.25	45.15	-1.25	2	1108
09:34:53	45.15	45.25	45.15	-1.25	1	1106
09:34:53	45.15	45.25	45.15	-1.25	2	1105
09:34:44	45.10	45.25	45.25	-1.15	1	1103
09:34:44	45.10	45.25	45.10	-1.30	15	1102
09:34:40	45.10	45.25	45.25	-1.15	1	1087
09:34:37	45.10	45.20	45.25	-1.15	1	1086
09:34:37	45.10	45.20	45.20	-1.20	2	1085
09:34:36	45.10	45.20	45.10	-1.30	1	1083
09:34:30	45.15	45.25	45.15	-1.25	1	1082
09:34:22	45.10	45.25	45.10	-1.30	1	1081
09:34:21	45.10	45.25	45.10	-1.30	1	1080
09:34:21	45.10	45.25	45.10	-1.30	1	1079
09:34:20	45.10	45.25	45.10	-1.30	16	1078
09:34:16	45.15	45.25	45.15	-1.25	1	1062
09:34:14	45.10	45.25	45.10	-1.30	1	1061
09:34:14	45.10	45.25	45.10	-1.30	1	1060
09:34:14	45.10	45.25	45.10	-1.30	1	1059
09:34:14	45.10	45.25	45.10	-1.30	4	1058
09:34:14	45.15	45.25	45.15	-1.25	2	1054
09:34:14	45.15	45.25	45.15	-1.25	13	1052
09:34:12	45.20	45.25	45.20	-1.20	1	1039
09:34:12	45.15	45.25	45.15	-1.25	1	1038
09:34:12	45.15	45.25	45.15	-1.25	1	1037
09:34:07	45.15	45.30	45.15	-1.25	1	1036
09:33:57	45.20	45.30	45.20	-1.20	3	1035
09:33:33	45.15	45.30	45.30	-1.10	1	1032
09:33:27	45.15	45.20	45.20	-1.20	1	1031
09:33:27	45.15	45.20	45.20	-1.20	1	1030
09:33:15	45.15	45.30	45.15	-1.25	1	1029
09:33:13	45.15	45.20	45.20	-1.20	1	1028
09:33:12	45.15	45.30	45.15	-1.25	1	1027
09:33:09	45.20	45.30	45.20	-1.20	1	1026
09:32:47	45.15	45.30	45.15	-1.25	2	1025
09:32:41	45.15	45.30	45.30	-1.10	1	1023
09:32:22	45.15	45.20	45.20	-1.20	2	1022
09:32:22	45.15	45.20	45.20	-1.20	1	1020
09:32:00	45.10	45.15	45.15	-1.25	2	1019
09:32:00	45.10	45.15	45.15	-1.25	3	1017
09:31:59	45.20	45.30	45.10	-1.30	9	1014
09:31:59	45.20	45.30	45.15	-1.25	17	1005
09:31:59	45.20	45.30	45.20	-1.20	4	988
09:31:59	45.20	45.30	45.20	-1.20	1	984
09:31:59	45.20	45.30	45.30	-1.10	1	983
09:31:58	45.20	45.30	45.20	-1.20	1	982
09:31:55	45.15	45.20	45.20	-1.20	2	981
09:31:53	45.15	45.25	45.25	-1.15	5	979
09:31:41	45.20	45.25	45.20	-1.20	1	974
09:31:38	45.15	45.20	45.20	-1.20	4	973
09:31:38	45.20	45.25	45.20	-1.20	3	969
09:31:16	45.10	45.15	45.15	-1.25	4	966
09:31:16	45.10	45.15	45.15	-1.25	2	962
09:31:12	45.10	45.15	45.15	-1.25	1	960
09:30:39	45.15	45.25	45.15	-1.25	1	959
09:30:30	45.15	45.20	45.20	-1.20	1	958
09:30:22	45.20	45.25	45.15	-1.25	3	957
09:30:22	45.20	45.25	45.20	-1.20	2	954
09:30:16	45.15	45.20	45.20	-1.20	2	952
09:30:16	45.15	45.20	45.20	-1.20	2	950
09:30:08	45.15	45.20	45.20	-1.20	9	948
09:30:08	45.15	45.20	45.20	-1.20	2	939
09:30:08	45.10	45.15	45.15	-1.25	3	937
09:30:08	45.15	45.20	45.15	-1.25	1	934
09:29:56	45.15	45.20	45.15	-1.25	1	933
09:29:53	45.15	45.20	45.15	-1.25	1	932
09:29:50	45.10	45.25	45.10	-1.30	2	931
09:29:46	45.10	45.15	45.15	-1.25	1	929
09:29:39	45.10	45.15	45.15	-1.25	2	928
09:29:36	45.15	45.25	45.15	-1.25	10	926
09:29:30	45.20	45.25	45.20	-1.20	1	916
09:29:27	45.15	45.20	45.20	-1.20	1	915
09:29:17	45.15	45.20	45.20	-1.20	1	914
09:29:17	45.20	45.25	45.20	-1.20	1	913
09:29:12	45.15	45.20	45.20	-1.20	4	912
09:29:12	45.10	45.15	45.15	-1.25	1	908
09:29:09	45.10	45.20	45.10	-1.30	1	907
09:29:00	45.15	45.20	45.15	-1.25	7	906
09:28:53	45.15	45.20	45.15	-1.25	1	899
09:28:52	45.15	45.20	45.15	-1.25	1	898
09:28:48	45.20	45.25	45.20	-1.20	1	897
09:28:44	45.15	45.20	45.20	-1.20	5	896
09:28:35	45.20	45.25	45.20	-1.20	10	891
09:28:24	45.20	45.25	45.20	-1.20	1	881
09:28:23	45.20	45.25	45.20	-1.20	1	880
09:28:21	45.20	45.25	45.20	-1.20	1	879
09:28:20	45.20	45.25	45.25	-1.15	1	878
09:28:20	45.20	45.25	45.20	-1.20	2	877
09:28:20	45.20	45.25	45.20	-1.20	1	875
09:28:01	45.20	45.25	45.20	-1.20	1	874
09:27:59	45.25	45.30	45.25	-1.15	6	873
09:27:56	45.25	45.30	45.25	-1.15	2	867
09:27:32	45.30	45.35	45.30	-1.10	6	865
09:27:32	45.30	45.35	45.30	-1.10	5	859
09:27:08	45.30	45.35	45.30	-1.10	1	854
09:27:00	45.35	45.40	45.35	-1.05	3	853
09:27:00	45.35	45.40	45.35	-1.05	1	850
09:26:28	45.35	45.40	45.35	-1.05	2	849
09:26:25	45.30	45.40	45.30	-1.10	2	847
09:26:25	45.30	45.40	45.30	-1.10	1	845
09:26:16	45.35	45.40	45.35	-1.05	3	844
09:26:16	45.35	45.40	45.35	-1.05	2	841
09:25:58	45.35	45.40	45.40	-1.00	1	839
09:25:40	45.40	45.50	45.40	-1.00	1	838
09:25:34	45.35	45.55	45.35	-1.05	1	837
09:25:34	45.40	45.55	45.40	-1.00	1	836
09:25:34	45.40	45.55	45.40	-1.00	10	835
09:25:33	45.40	45.55	45.40	-1.00	1	825
09:25:12	45.40	45.55	45.40	-1.00	1	824
09:25:03	45.40	45.60	45.40	-1.00	2	823
09:24:59	45.40	45.60	45.40	-1.00	1	821
09:23:31	45.40	45.65	45.40	-1.00	2	820
09:23:12	45.40	45.55	45.55	-0.85	1	818
09:23:12	45.40	45.50	45.50	-0.90	7	817
09:23:00	45.40	45.50	45.40	-1.00	1	810
09:22:56	45.45	45.50	45.45	-0.95	1	809
09:22:54	45.45	45.50	45.45	-0.95	1	808
09:22:47	45.45	45.50	45.45	-0.95	1	807
09:22:40	45.40	45.45	45.45	-0.95	6	806
09:22:40	45.40	45.45	45.45	-0.95	2	800
09:22:31	45.35	45.40	45.45	-0.95	2	798
09:22:31	45.35	45.40	45.40	-1.00	1	796
09:22:07	45.35	45.40	45.35	-1.05	1	795
09:22:06	45.35	45.40	45.35	-1.05	3	794
09:21:58	45.35	45.45	45.35	-1.05	1	791
09:21:49	45.40	45.45	45.40	-1.00	1	790
09:21:39	45.40	45.45	45.40	-1.00	4	789
09:21:19	45.40	45.45	45.40	-1.00	2	785
09:21:19	45.40	45.45	45.45	-0.95	1	783
09:21:07	45.45	45.50	45.45	-0.95	1	782
09:20:52	45.45	45.50	45.45	-0.95	1	781
09:20:46	45.40	45.50	45.40	-1.00	1	780
09:20:32	45.40	45.50	45.40	-1.00	1	779
09:20:31	45.50	45.55	45.50	-0.90	4	778
09:20:01	45.50	45.55	45.55	-0.85	1	774
09:20:00	45.50	45.55	45.50	-0.90	1	773
09:19:54	45.50	45.55	45.50	-0.90	1	772
09:19:45	45.50	45.55	45.50	-0.90	1	771
09:19:30	45.50	45.55	45.55	-0.85	1	770
09:19:26	45.50	45.55	45.55	-0.85	1	769
09:19:12	45.50	45.55	45.55	-0.85	1	768
09:19:12	45.40	45.50	45.50	-0.90	2	767
09:19:01	45.35	45.50	45.50	-0.90	1	765
09:19:01	45.35	45.50	45.50	-0.90	1	764
09:18:49	45.35	45.45	45.50	-0.90	5	763
09:18:49	45.35	45.45	45.45	-0.95	1	758
09:18:49	45.35	45.45	45.45	-0.95	1	757
09:18:39	45.35	45.45	45.45	-0.95	1	756
09:18:19	45.35	45.45	45.45	-0.95	2	755
09:18:19	45.35	45.40	45.40	-1.00	2	753
09:18:02	45.30	45.50	45.30	-1.10	1	751
09:17:58	45.30	45.40	45.40	-1.00	3	750
09:17:57	45.30	45.50	45.50	-0.90	1	747
09:17:56	45.30	45.45	45.45	-0.95	9	746
09:17:53	45.30	45.45	45.45	-0.95	1	737
09:17:53	45.30	45.45	45.45	-0.95	3	736
09:17:53	45.30	45.35	45.35	-1.05	3	733
09:17:53	45.40	45.45	45.35	-1.05	6	730
09:17:53	45.40	45.45	45.40	-1.00	1	724
09:17:46	45.35	45.40	45.40	-1.00	1	723
09:17:42	45.35	45.45	45.45	-0.95	2	722
09:17:13	45.25	45.40	45.40	-1.00	10	720
09:17:13	45.25	45.40	45.40	-1.00	6	710
09:17:13	45.25	45.35	45.35	-1.05	7	704
09:17:01	45.25	45.35	45.25	-1.15	1	697
09:17:00	45.30	45.35	45.30	-1.10	3	696
09:16:57	45.30	45.35	45.30	-1.10	1	693
09:16:54	45.30	45.35	45.30	-1.10	5	692
09:16:45	45.30	45.35	45.30	-1.10	4	687
09:16:40	45.30	45.35	45.35	-1.05	1	683
09:16:22	45.35	45.40	45.35	-1.05	2	682
09:16:15	45.35	45.40	45.35	-1.05	1	680
09:16:11	45.35	45.40	45.35	-1.05	1	679
09:16:10	45.35	45.40	45.35	-1.05	1	678
09:16:00	45.40	45.45	45.40	-1.00	4	677
09:15:59	45.45	45.50	45.45	-0.95	1	673
09:15:34	45.45	45.50	45.45	-0.95	1	672
09:14:56	45.40	45.45	45.45	-0.95	2	671
09:14:56	45.45	45.60	45.45	-0.95	6	669
09:14:46	45.50	45.60	45.50	-0.90	3	663
09:14:39	45.50	45.60	45.50	-0.90	5	660
09:14:11	45.50	45.60	45.50	-0.90	2	655
09:14:10	45.50	45.60	45.50	-0.90	1	653
09:13:56	45.45	45.55	45.55	-0.85	1	652
09:13:50	45.45	45.50	45.55	-0.85	3	651
09:13:50	45.45	45.50	45.50	-0.90	2	648
09:13:48	45.45	45.50	45.50	-0.90	1	646
09:13:45	45.50	45.55	45.50	-0.90	2	645
09:13:43	45.50	45.55	45.50	-0.90	1	643
09:13:30	45.50	45.55	45.50	-0.90	1	642
09:13:24	45.50	45.60	45.50	-0.90	1	641
09:13:18	45.50	45.60	45.50	-0.90	1	640
09:13:12	45.50	45.60	45.50	-0.90	1	639
09:13:10	45.60	45.65	45.60	-0.80	2	638
09:13:10	45.60	45.65	45.60	-0.80	1	636
09:13:06	45.50	45.65	45.50	-0.90	1	635
09:13:05	45.50	45.65	45.50	-0.90	10	634
09:13:04	45.50	45.55	45.55	-0.85	1	624
09:13:02	45.50	45.65	45.50	-0.90	5	623
09:12:57	45.45	45.50	45.50	-0.90	1	618
09:12:52	45.45	45.65	45.45	-0.95	2	617
09:12:45	45.40	45.70	45.40	-1.00	1	615
09:12:32	45.40	45.55	45.55	-0.85	1	614
09:12:31	45.40	45.50	45.50	-0.90	3	613
09:12:27	45.40	45.45	45.45	-0.95	2	610
09:12:27	45.35	45.40	45.40	-1.00	1	608
09:12:26	45.35	45.40	45.40	-1.00	1	607
09:12:24	45.40	45.50	45.40	-1.00	2	606
09:12:18	45.40	45.50	45.40	-1.00	2	604
09:12:17	45.40	45.50	45.40	-1.00	1	602
09:12:15	45.35	45.40	45.40	-1.00	5	601
09:12:10	45.35	45.40	45.35	-1.05	1	596
09:12:02	45.35	45.40	45.35	-1.05	5	595
09:11:55	45.40	45.50	45.40	-1.00	5	590
09:11:46	45.40	45.50	45.40	-1.00	1	585
09:11:37	45.40	45.50	45.40	-1.00	1	584
09:11:34	45.40	45.45	45.45	-0.95	2	583
09:11:27	45.45	45.50	45.45	-0.95	1	581
09:11:26	45.40	45.50	45.40	-1.00	1	580
09:11:17	45.50	45.55	45.50	-0.90	1	579
09:11:17	45.50	45.55	45.50	-0.90	1	578
09:11:16	45.45	45.55	45.45	-0.95	1	577
09:11:11	45.50	45.60	45.50	-0.90	1	576
09:11:11	45.50	45.60	45.50	-0.90	1	575
09:11:11	45.50	45.60	45.50	-0.90	2	574
09:11:05	45.60	45.70	45.60	-0.80	1	572
09:11:00	45.55	45.70	45.55	-0.85	2	571
09:11:00	45.55	45.70	45.55	-0.85	2	569
09:10:56	45.60	45.70	45.60	-0.80	5	567
09:10:56	45.60	45.70	45.60	-0.80	30	562
09:10:17	45.60	45.65	45.65	-0.75	2	532
09:10:07	45.65	45.70	45.65	-0.75	1	530
09:10:07	45.65	45.70	45.65	-0.75	1	529
09:09:41	45.70	45.80	45.60	-0.80	4	528
09:09:41	45.70	45.80	45.70	-0.70	1	524
09:09:36	45.70	45.80	45.70	-0.70	4	523
09:09:33	45.70	45.80	45.70	-0.70	1	519
09:09:32	45.70	45.80	45.80	-0.60	2	518
09:09:22	45.70	45.80	45.70	-0.70	1	516
09:09:22	45.80	45.85	45.80	-0.60	3	515
09:09:17	45.80	45.85	45.80	-0.60	1	512
09:09:08	45.70	45.80	45.80	-0.60	6	511
09:09:01	45.70	45.80	45.70	-0.70	1	505
09:09:00	45.70	45.80	45.80	-0.60	1	504
09:08:56	45.65	45.80	45.65	-0.75	5	503
09:08:40	45.65	45.80	45.65	-0.75	1	498
09:08:40	45.65	45.75	45.75	-0.65	1	497
09:08:38	45.60	45.65	45.65	-0.75	2	496
09:08:36	45.60	45.65	45.60	-0.80	1	494
09:08:16	45.55	45.60	45.60	-0.80	2	493
09:08:09	45.60	45.65	45.60	-0.80	1	491
09:08:04	45.60	45.65	45.60	-0.80	1	490
09:08:01	45.60	45.65	45.60	-0.80	4	489
09:07:49	45.55	45.60	45.60	-0.80	2	485
09:07:45	45.60	45.65	45.60	-0.80	5	483
09:07:43	45.60	45.70	45.60	-0.80	1	478
09:07:43	45.60	45.70	45.60	-0.80	3	477
09:07:35	45.65	45.75	45.65	-0.75	1	474
09:07:32	45.65	45.75	45.65	-0.75	2	473
09:07:26	45.60	45.70	45.60	-0.80	1	471
09:07:26	45.60	45.70	45.70	-0.70	2	470
09:07:23	45.55	45.70	45.55	-0.85	1	468
09:07:22	45.55	45.60	45.60	-0.80	1	467
09:07:16	45.55	45.60	45.60	-0.80	1	466
09:07:13	45.55	45.60	45.55	-0.85	1	465
09:07:10	45.50	45.55	45.55	-0.85	1	464
09:07:08	45.50	45.55	45.50	-0.90	1	463
09:07:06	45.50	45.55	45.55	-0.85	1	462
09:07:02	45.45	45.55	45.45	-0.95	2	461
09:06:47	45.45	45.50	45.50	-0.90	3	459
09:06:45	45.45	45.50	45.45	-0.95	1	456
09:06:28	45.40	45.50	45.40	-1.00	2	455
09:06:22	45.35	45.45	45.45	-0.95	3	453
09:06:15	45.25	45.40	45.40	-1.00	8	450
09:06:15	45.20	45.30	45.40	-1.00	6	442
09:06:15	45.20	45.30	45.30	-1.10	1	436
09:06:15	45.20	45.35	45.35	-1.05	3	435
09:06:12	45.20	45.35	45.20	-1.20	1	432
09:06:07	45.20	45.30	45.30	-1.10	3	431
09:06:06	45.15	45.30	45.30	-1.10	1	428
09:05:59	45.15	45.30	45.10	-1.30	1	427
09:05:59	45.15	45.30	45.15	-1.25	2	426
09:05:59	45.15	45.30	45.15	-1.25	2	424
09:05:47	45.15	45.20	45.20	-1.20	4	422
09:05:47	45.20	45.30	45.20	-1.20	1	418
09:05:46	45.15	45.25	45.25	-1.15	2	417
09:05:44	45.10	45.20	45.20	-1.20	4	415
09:05:44	45.15	45.20	45.15	-1.25	1	411
09:05:40	45.15	45.20	45.15	-1.25	1	410
09:05:34	45.10	45.15	45.15	-1.25	1	409
09:05:32	45.10	45.20	45.10	-1.30	4	408
09:05:30	45.15	45.20	45.15	-1.25	1	404
09:05:27	45.15	45.20	45.15	-1.25	2	403
09:05:21	45.15	45.20	45.15	-1.25	1	401
09:05:16	45.10	45.20	45.10	-1.30	2	400
09:05:13	45.15	45.20	45.15	-1.25	3	398
09:05:13	45.15	45.20	45.15	-1.25	6	395
09:05:12	45.15	45.20	45.15	-1.25	2	389
09:05:06	45.15	45.20	45.15	-1.25	2	387
09:05:00	45.20	45.25	45.20	-1.20	3	385
09:04:53	45.20	45.30	45.20	-1.20	1	382
09:04:43	45.20	45.30	45.20	-1.20	1	381
09:04:35	45.20	45.30	45.20	-1.20	1	380
09:04:32	45.20	45.30	45.20	-1.20	1	379
09:04:23	45.15	45.20	45.20	-1.20	5	378
09:04:19	45.15	45.20	45.20	-1.20	2	373
09:04:19	45.15	45.20	45.20	-1.20	2	371
09:04:19	45.20	45.30	45.20	-1.20	2	369
09:04:17	45.15	45.20	45.20	-1.20	1	367
09:04:17	45.15	45.20	45.15	-1.25	1	366
09:04:08	45.15	45.30	45.30	-1.10	1	365
09:04:06	45.15	45.20	45.20	-1.20	1	364
09:04:03	45.20	45.30	45.20	-1.20	1	363
09:04:03	45.20	45.30	45.20	-1.20	1	362
09:03:59	45.20	45.40	45.20	-1.20	2	361
09:03:55	45.20	45.40	45.20	-1.20	1	359
09:03:49	45.20	45.40	45.15	-1.25	1	358
09:03:49	45.20	45.40	45.20	-1.20	3	357
09:03:49	45.15	45.20	45.20	-1.20	1	354
09:03:49	45.15	45.20	45.20	-1.20	1	353
09:03:48	45.10	45.35	45.35	-1.05	4	352
09:03:48	45.10	45.15	45.15	-1.25	2	348
09:03:48	45.10	45.15	45.15	-1.25	2	346
09:03:48	45.10	45.30	45.30	-1.10	2	344
09:03:46	45.10	45.25	45.25	-1.15	3	342
09:03:45	45.10	45.20	45.20	-1.20	1	339
09:03:41	45.10	45.25	45.10	-1.30	1	338
09:03:40	45.10	45.15	45.15	-1.25	1	337
09:03:37	45.10	45.15	45.10	-1.30	1	336
09:03:33	45.10	45.15	45.10	-1.30	1	335
09:03:33	45.10	45.15	45.10	-1.30	1	334
09:03:28	45.10	45.25	45.10	-1.30	5	333
09:03:28	45.10	45.25	45.10	-1.30	2	328
09:03:28	45.10	45.25	45.10	-1.30	1	326
09:03:23	45.15	45.25	45.15	-1.25	1	325
09:03:22	45.10	45.25	45.10	-1.30	1	324
09:03:17	45.10	45.30	45.10	-1.30	1	323
09:03:17	45.10	45.30	45.10	-1.30	1	322
09:03:12	45.10	45.30	45.10	-1.30	1	321
09:03:08	45.10	45.30	45.10	-1.30	8	320
09:03:07	45.15	45.30	45.15	-1.25	1	312
09:03:06	45.15	45.30	45.15	-1.25	1	311
09:03:02	45.20	45.30	45.20	-1.20	2	310
09:02:59	45.20	45.30	45.20	-1.20	1	308
09:02:59	45.20	45.25	45.25	-1.15	2	307
09:02:56	45.15	45.20	45.20	-1.20	3	305
09:02:54	45.10	45.15	45.15	-1.25	1	302
09:02:54	45.10	45.20	45.10	-1.30	1	301
09:02:49	45.15	45.20	45.15	-1.25	1	300
09:02:47	45.15	45.20	45.20	-1.20	1	299
09:02:44	45.15	45.20	45.15	-1.25	1	298
09:02:41	45.15	45.20	45.15	-1.25	3	297
09:02:39	45.15	45.20	45.15	-1.25	2	294
09:02:32	45.10	45.20	45.20	-1.20	1	292
09:02:30	45.15	45.20	45.10	-1.30	7	291
09:02:30	45.15	45.20	45.15	-1.25	4	284
09:02:19	45.10	45.15	45.15	-1.25	1	280
09:02:18	45.10	45.15	45.10	-1.30	3	279
09:02:15	45.15	45.20	45.15	-1.25	1	276
09:02:15	45.10	45.15	45.15	-1.25	3	275
09:02:12	45.10	45.15	45.15	-1.25	1	272
09:02:11	45.10	45.15	45.15	-1.25	1	271
09:02:09	45.15	45.25	45.15	-1.25	5	270
09:02:08	45.15	45.25	45.15	-1.25	1	265
09:02:04	45.15	45.20	45.20	-1.20	1	264
09:02:04	45.20	45.35	45.20	-1.20	4	263
09:02:01	45.20	45.35	45.20	-1.20	2	259
09:01:53	45.20	45.25	45.25	-1.15	1	257
09:01:48	45.15	45.35	45.15	-1.25	2	256
09:01:43	45.10	45.35	45.10	-1.30	3	254
09:01:42	45.20	45.35	45.10	-1.30	3	251
09:01:42	45.20	45.35	45.20	-1.20	2	248
09:01:39	45.15	45.35	45.15	-1.25	6	246
09:01:37	45.15	45.20	45.20	-1.20	5	240
09:01:37	45.20	45.35	45.20	-1.20	5	235
09:01:35	45.20	45.35	45.20	-1.20	1	230
09:01:34	45.20	45.35	45.20	-1.20	1	229
09:01:31	45.20	45.35	45.20	-1.20	1	228
09:01:28	45.20	45.40	45.20	-1.20	1	227
09:01:28	45.15	45.40	45.40	-1.00	1	226
09:01:24	45.15	45.25	45.25	-1.15	6	225
09:01:24	45.15	45.20	45.20	-1.20	2	219
09:01:24	45.15	45.20	45.20	-1.20	7	217
09:01:23	45.10	45.15	45.15	-1.25	4	210
09:01:21	45.10	45.15	45.10	-1.30	2	206
09:01:21	45.10	45.15	45.15	-1.25	1	204
09:01:20	45.10	45.15	45.15	-1.25	1	203
09:01:10	45.15	45.20	45.15	-1.25	1	202
09:01:09	45.10	45.20	45.20	-1.20	1	201
09:01:09	45.10	45.20	45.20	-1.20	1	200
09:01:08	45.15	45.20	45.10	-1.30	1	199
09:01:08	45.15	45.20	45.15	-1.25	1	198
09:01:08	45.15	45.20	45.10	-1.30	1	197
09:01:08	45.15	45.20	45.15	-1.25	4	196
09:01:07	45.15	45.20	45.15	-1.25	4	192
09:01:03	45.20	45.25	45.20	-1.20	2	188
09:01:01	45.15	45.20	45.20	-1.20	1	186
09:01:01	45.15	45.20	45.20	-1.20	1	185
09:00:59	45.15	45.20	45.20	-1.20	2	184
09:00:57	45.15	45.20	45.15	-1.25	1	182
09:00:50	45.15	45.30	45.15	-1.25	1	181
09:00:50	45.15	45.20	45.20	-1.20	5	180
09:00:46	45.15	45.30	45.15	-1.25	2	175
09:00:45	45.15	45.25	45.25	-1.15	1	173
09:00:45	45.15	45.35	45.15	-1.25	1	172
09:00:44	45.15	45.20	45.20	-1.20	1	171
09:00:40	45.15	45.25	45.25	-1.15	1	170
09:00:39	45.30	45.40	45.30	-1.10	1	169
09:00:38	45.20	45.40	45.20	-1.20	1	168
09:00:34	45.40	45.50	45.25	-1.15	3	167
09:00:34	45.40	45.50	45.30	-1.10	4	164
09:00:34	45.40	45.50	45.40	-1.00	3	160
09:00:31	45.45	45.55	45.45	-0.95	1	157
09:00:31	45.55	45.60	45.55	-0.85	1	156
09:00:30	45.50	45.60	45.50	-0.90	13	155
09:00:28	45.50	45.60	45.50	-0.90	1	142
09:00:26	45.55	45.60	45.55	-0.85	10	141
09:00:24	45.50	45.70	45.50	-0.90	5	131
09:00:23	45.60	45.70	45.60	-0.80	1	126
09:00:22	45.55	45.70	45.55	-0.85	2	125
09:00:22	45.55	45.70	45.55	-0.85	2	123
09:00:18	45.60	45.70	45.60	-0.80	10	121
09:00:14	45.70	45.80	45.70	-0.70	2	111
09:00:14	45.70	45.80	45.70	-0.70	2	109
09:00:14	45.75	45.80	45.75	-0.65	1	107
09:00:12	45.70	45.80	45.80	-0.60	1	106
09:00:12	--	--	45.80	-0.60	105	105

　

其他人也逛...

PChome 購物儲值3, 000元

MyCard 2000點虛擬點數卡

MyCard 500點虛擬點數卡

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

LANCOME蘭蔻超未來肌因賦活露 100ml

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

4月揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值5, 000元

PChome 購物儲值2, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

蒲公英環保擦手紙(200張/20包/箱)

PChome 購物儲值6, 000元

MyCard 3000點虛擬點數卡

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

ROG Phone 8 Pro (16/512) 幻影黑

劉德音年薪減少1.1億元魏哲家...

李詩欽：2028年ICT產值3/4來自...

我的自選股

即時重大訊息

‧群創首季每股損失0.45元估第2...
‧【美股盤後】輝達、網飛賣壓重 ...
‧中國課PC塑料反傾銷稅台化、奇...

加密貨幣

比特幣BTC	64215.80	703.05	1.11%
以太幣ETH	3066.53	0.50	0.02%
瑞波幣XRP	0.513527	0.01	2.10%
比特幣現金BCH	479.85	-3.46	-0.72%
萊特幣LTC	82.38	1.58	1.96%
卡達幣ADA	0.488365	0.03	6.60%
波場幣TRX	0.109990	0.00	0.60%
恆星幣XLM	0.113570	0.00	2.77%

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。