最新聯電ADR25日上漲0.06美元漲幅0.78%折台股50.56元熱門[公告] 昇華:公告本公司名稱由「昇華娛樂傳播股份有限公司」更名為「桂田文創娛樂股份有限公司」，公告期間：113年2月20日至113年5月19日。

更新報價

永　昕 (4726) 生技醫療上櫃

43.85 ▼-2.15 -4.67% 2.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.15	4,847	43.85	26	43.90	13	46.05	46.70	42.70	46.00

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	43.85	43.90	43.85	-2.15	13	4847
13:30:00	43.85	43.90	43.85	-2.15	128	4834
13:24:54	43.80	43.90	43.90	-2.10	1	4706
13:24:43	43.75	43.85	43.85	-2.15	5	4705
13:24:39	43.80	43.85	43.80	-2.20	1	4700
13:24:24	43.75	43.80	43.80	-2.20	1	4699
13:24:22	43.75	43.80	43.80	-2.20	1	4698
13:24:18	43.75	43.80	43.75	-2.25	2	4697
13:23:55	43.75	43.85	43.75	-2.25	1	4695
13:23:55	43.75	43.80	43.80	-2.20	2	4694
13:23:50	43.75	43.85	43.75	-2.25	2	4692
13:23:42	43.70	43.75	43.75	-2.25	1	4690
13:23:35	43.80	43.85	43.80	-2.20	1	4689
13:23:30	43.70	43.80	43.80	-2.20	1	4688
13:23:28	43.75	43.80	43.75	-2.25	1	4687
13:23:28	43.75	43.80	43.75	-2.25	1	4686
13:23:24	43.70	43.80	43.70	-2.30	1	4685
13:23:05	43.70	43.85	43.70	-2.30	3	4684
13:23:05	43.70	43.85	43.70	-2.30	3	4681
13:23:05	43.80	43.85	43.80	-2.20	1	4678
13:23:05	43.70	43.75	43.75	-2.25	1	4677
13:23:00	43.75	43.85	43.75	-2.25	2	4676
13:22:56	43.75	43.85	43.85	-2.15	1	4674
13:22:50	43.80	43.85	43.80	-2.20	3	4673
13:22:49	43.70	43.80	43.80	-2.20	1	4670
13:22:49	43.75	43.80	43.75	-2.25	2	4669
13:22:40	43.70	43.80	43.80	-2.20	1	4667
13:22:33	43.80	43.85	43.80	-2.20	1	4666
13:22:30	43.70	43.85	43.85	-2.15	1	4665
13:22:30	43.70	43.80	43.80	-2.20	1	4664
13:22:27	43.80	43.85	43.80	-2.20	4	4663
13:22:23	43.70	43.85	43.85	-2.15	2	4659
13:22:23	43.75	43.85	43.75	-2.25	7	4657
13:22:23	43.80	43.85	43.80	-2.20	11	4650
13:22:23	43.80	43.90	43.80	-2.20	2	4639
13:22:16	43.85	43.95	43.85	-2.15	1	4637
13:22:13	43.85	43.95	43.95	-2.05	1	4636
13:22:11	43.80	43.95	43.80	-2.20	2	4635
13:22:09	43.85	43.95	43.85	-2.15	1	4633
13:21:51	43.75	43.95	43.95	-2.05	1	4632
13:21:51	43.90	43.95	43.90	-2.10	1	4631
13:21:50	43.75	43.95	43.95	-2.05	2	4630
13:21:50	43.75	43.85	43.85	-2.15	1	4628
13:21:47	43.75	43.85	43.85	-2.15	2	4627
13:21:46	43.80	43.85	43.80	-2.20	12	4625
13:21:46	43.80	43.85	43.80	-2.20	3	4613
13:21:45	43.80	43.85	43.85	-2.15	1	4610
13:21:44	43.85	43.95	43.85	-2.15	2	4609
13:21:42	43.90	43.95	43.90	-2.10	3	4607
13:21:42	43.90	43.95	43.90	-2.10	1	4604
13:21:38	43.90	44.00	43.90	-2.10	1	4603
13:21:38	43.90	44.00	44.00	-2.00	1	4602
13:21:35	43.90	44.00	43.90	-2.10	1	4601
13:21:32	43.85	44.00	44.00	-2.00	5	4600
13:21:30	43.80	44.00	44.00	-2.00	1	4595
13:21:29	43.95	44.00	43.95	-2.05	3	4594
13:21:29	43.80	43.90	43.95	-2.05	14	4591
13:21:29	43.80	43.90	43.90	-2.10	3	4577
13:21:25	43.85	43.90	43.85	-2.15	1	4574
13:21:24	43.85	43.95	43.85	-2.15	1	4573
13:21:23	43.80	43.95	43.95	-2.05	2	4572
13:21:20	43.85	43.95	43.85	-2.15	3	4570
13:21:20	43.90	43.95	43.90	-2.10	2	4567
13:21:16	43.90	43.95	43.90	-2.10	2	4565
13:21:16	43.85	43.95	43.85	-2.15	1	4563
13:21:15	43.85	43.90	43.90	-2.10	1	4562
13:21:10	43.90	43.95	43.90	-2.10	3	4561
13:21:10	43.90	43.95	43.90	-2.10	1	4558
13:21:10	43.85	43.90	43.90	-2.10	2	4557
13:21:09	43.85	43.90	43.90	-2.10	1	4555
13:21:08	43.85	43.90	43.90	-2.10	2	4554
13:21:04	43.80	43.90	43.90	-2.10	1	4552
13:21:03	43.80	43.90	43.80	-2.20	2	4551
13:21:03	43.80	43.85	43.85	-2.15	1	4549
13:21:00	43.80	43.85	43.85	-2.15	2	4548
13:21:00	43.80	43.85	43.85	-2.15	1	4546
13:20:57	43.75	43.80	43.80	-2.20	1	4545
13:20:56	43.75	43.80	43.80	-2.20	5	4544
13:20:53	43.75	43.80	43.80	-2.20	1	4539
13:20:50	43.70	43.80	43.80	-2.20	1	4538
13:20:50	43.70	43.80	43.80	-2.20	1	4537
13:20:47	43.70	43.80	43.80	-2.20	1	4536
13:20:47	43.70	43.80	43.80	-2.20	1	4535
13:20:46	43.75	43.80	43.75	-2.25	3	4534
13:20:45	43.80	43.90	43.80	-2.20	13	4531
13:20:45	43.85	43.90	43.85	-2.15	1	4518
13:20:42	43.85	43.90	43.85	-2.15	1	4517
13:20:42	43.85	43.90	43.85	-2.15	1	4516
13:20:39	43.80	43.90	43.90	-2.10	1	4515
13:20:38	43.80	43.90	43.90	-2.10	1	4514
13:20:37	43.80	43.90	43.90	-2.10	1	4513
13:20:36	43.80	43.85	43.85	-2.15	1	4512
13:20:35	43.80	43.85	43.85	-2.15	1	4511
13:20:30	43.75	43.80	43.80	-2.20	2	4510
13:20:30	43.75	43.80	43.80	-2.20	1	4508
13:20:29	43.75	43.80	43.80	-2.20	1	4507
13:20:29	43.75	43.80	43.80	-2.20	1	4506
13:20:29	43.80	43.85	43.80	-2.20	1	4505
13:20:25	43.75	43.80	43.80	-2.20	5	4504
13:20:23	43.70	43.75	43.75	-2.25	1	4499
13:20:19	43.70	43.75	43.75	-2.25	1	4498
13:20:16	43.70	43.75	43.75	-2.25	1	4497
13:20:14	43.70	43.75	43.75	-2.25	2	4496
13:20:09	43.60	43.75	43.75	-2.25	2	4494
13:20:08	43.60	43.70	43.70	-2.30	1	4492
13:20:08	43.60	43.65	43.65	-2.35	1	4491
13:20:06	43.60	43.65	43.65	-2.35	1	4490
13:20:06	43.60	43.65	43.65	-2.35	3	4489
13:20:02	43.60	43.75	43.75	-2.25	1	4486
13:20:01	43.60	43.75	43.75	-2.25	2	4485
13:20:00	43.60	43.65	43.65	-2.35	3	4483
13:19:58	43.60	43.70	43.70	-2.30	3	4480
13:19:58	43.60	43.70	43.70	-2.30	1	4477
13:19:55	43.60	43.65	43.65	-2.35	2	4476
13:19:52	43.50	43.60	43.60	-2.40	2	4474
13:19:52	43.50	43.60	43.60	-2.40	1	4472
13:19:51	43.50	43.60	43.60	-2.40	1	4471
13:19:49	43.50	43.60	43.60	-2.40	1	4470
13:19:48	43.50	43.60	43.60	-2.40	1	4469
13:19:44	43.50	43.60	43.60	-2.40	2	4468
13:19:44	43.60	43.65	43.60	-2.40	2	4466
13:19:43	43.50	43.60	43.60	-2.40	1	4464
13:19:41	43.50	43.60	43.50	-2.50	3	4463
13:19:39	43.50	43.60	43.60	-2.40	2	4460
13:19:39	43.50	43.60	43.60	-2.40	1	4458
13:19:38	43.55	43.60	43.55	-2.45	1	4457
13:19:30	43.50	43.60	43.60	-2.40	1	4456
13:19:26	43.55	43.65	43.55	-2.45	2	4455
13:19:26	43.55	43.65	43.55	-2.45	1	4453
13:19:26	43.60	43.65	43.60	-2.40	1	4452
13:19:17	43.55	43.65	43.65	-2.35	1	4451
13:19:17	43.55	43.60	43.60	-2.40	1	4450
13:19:15	43.55	43.60	43.55	-2.45	1	4449
13:19:11	43.55	43.60	43.55	-2.45	1	4448
13:19:06	43.50	43.55	43.55	-2.45	2	4447
13:18:57	43.40	43.55	43.55	-2.45	3	4445
13:18:51	43.40	43.50	43.50	-2.50	2	4442
13:18:51	43.40	43.50	43.50	-2.50	2	4440
13:18:51	43.40	43.50	43.50	-2.50	10	4438
13:18:50	43.40	43.50	43.50	-2.50	5	4428
13:18:49	43.45	43.50	43.45	-2.55	10	4423
13:18:49	43.45	43.50	43.45	-2.55	2	4413
13:18:49	43.30	43.40	43.45	-2.55	1	4411
13:18:49	43.30	43.40	43.40	-2.60	6	4410
13:18:46	43.35	43.40	43.35	-2.65	1	4404
13:18:46	43.25	43.35	43.35	-2.65	2	4403
13:18:37	43.25	43.30	43.30	-2.70	1	4401
13:18:34	43.25	43.30	43.30	-2.70	1	4400
13:18:09	43.25	43.30	43.30	-2.70	1	4399
13:17:56	43.25	43.30	43.30	-2.70	1	4398
13:17:54	43.25	43.30	43.30	-2.70	1	4397
13:17:46	43.30	43.35	43.30	-2.70	1	4396
13:17:23	43.30	43.35	43.30	-2.70	1	4395
13:17:12	43.25	43.30	43.30	-2.70	1	4394
13:17:06	43.20	43.25	43.25	-2.75	1	4393
13:16:37	43.15	43.20	43.20	-2.80	3	4392
13:16:37	43.20	43.40	43.20	-2.80	2	4389
13:16:29	43.20	43.45	43.50	-2.50	4	4387
13:16:29	43.20	43.45	43.45	-2.55	1	4383
13:16:24	43.15	43.45	43.45	-2.55	1	4382
13:16:24	43.15	43.45	43.45	-2.55	2	4381
13:16:10	43.15	43.25	43.50	-2.50	4	4379
13:16:10	43.15	43.25	43.45	-2.55	10	4375
13:16:10	43.15	43.25	43.40	-2.60	4	4365
13:16:10	43.15	43.25	43.35	-2.65	1	4361
13:16:10	43.15	43.25	43.25	-2.75	1	4360
13:15:21	43.10	43.15	43.15	-2.85	3	4359
13:14:42	43.10	43.15	43.10	-2.90	1	4356
13:14:22	43.10	43.15	43.15	-2.85	1	4355
13:14:14	43.10	43.15	43.15	-2.85	1	4354
13:13:57	43.10	43.25	43.10	-2.90	1	4353
13:13:09	43.15	43.35	43.15	-2.85	1	4352
13:12:13	43.10	43.35	43.10	-2.90	1	4351
13:11:59	43.15	43.45	43.10	-2.90	4	4350
13:11:59	43.15	43.45	43.15	-2.85	1	4346
13:11:59	43.10	43.40	43.40	-2.60	12	4345
13:11:59	43.35	43.40	43.35	-2.65	2	4333
13:11:59	43.10	43.20	43.35	-2.65	6	4331
13:11:59	43.10	43.20	43.30	-2.70	4	4325
13:11:59	43.10	43.20	43.25	-2.75	1	4321
13:11:59	43.10	43.20	43.20	-2.80	7	4320
13:11:58	43.15	43.20	43.10	-2.90	3	4313
13:11:58	43.15	43.20	43.15	-2.85	5	4310
13:11:23	43.10	43.15	43.15	-2.85	2	4305
13:11:22	43.10	43.15	43.15	-2.85	1	4303
13:11:00	43.10	43.15	43.15	-2.85	1	4302
13:10:38	43.10	43.15	43.10	-2.90	1	4301
13:09:54	43.05	43.10	43.10	-2.90	1	4300
13:09:47	43.10	43.15	43.10	-2.90	2	4299
13:09:41	43.10	43.15	43.10	-2.90	3	4297
13:09:40	43.10	43.15	43.10	-2.90	1	4294
13:08:56	43.15	43.20	43.10	-2.90	8	4293
13:08:56	43.15	43.20	43.15	-2.85	2	4285
13:07:58	43.15	43.25	43.15	-2.85	5	4283
13:07:28	43.15	43.25	43.25	-2.75	4	4278
13:07:27	43.20	43.25	43.20	-2.80	3	4274
13:07:24	43.20	43.25	43.20	-2.80	1	4271
13:07:08	43.15	43.25	43.25	-2.75	6	4270
13:06:45	43.20	43.25	43.20	-2.80	1	4264
13:06:37	43.15	43.25	43.25	-2.75	1	4263
13:05:51	43.20	43.25	43.20	-2.80	4	4262
13:05:51	43.20	43.25	43.20	-2.80	2	4258
13:05:50	43.20	43.30	43.30	-2.70	1	4256
13:04:53	43.20	43.25	43.30	-2.70	2	4255
13:04:53	43.20	43.25	43.25	-2.75	3	4253
13:03:21	43.10	43.20	43.20	-2.80	2	4250
13:02:57	43.10	43.20	43.10	-2.90	3	4248
13:01:39	43.10	43.20	43.10	-2.90	1	4245
13:01:35	43.10	43.15	43.20	-2.80	4	4244
13:01:35	43.10	43.15	43.15	-2.85	1	4240
13:01:22	43.05	43.10	43.10	-2.90	1	4239
13:01:09	43.05	43.10	43.05	-2.95	1	4238
13:00:34	43.10	43.20	43.10	-2.90	1	4237
13:00:17	43.10	43.20	43.10	-2.90	1	4236
13:00:06	43.15	43.20	43.15	-2.85	2	4235
12:59:59	43.10	43.20	43.10	-2.90	1	4233
12:59:50	43.15	43.20	43.15	-2.85	1	4232
12:59:06	43.15	43.25	43.15	-2.85	1	4231
12:59:05	43.15	43.25	43.15	-2.85	1	4230
12:59:03	43.15	43.25	43.15	-2.85	1	4229
12:58:51	43.15	43.25	43.15	-2.85	1	4228
12:58:25	43.05	43.25	43.25	-2.75	5	4227
12:58:16	43.05	43.20	43.20	-2.80	1	4222
12:58:02	42.95	43.15	43.15	-2.85	3	4221
12:58:02	42.95	43.10	43.10	-2.90	5	4218
12:58:02	42.95	43.10	43.10	-2.90	8	4213
12:58:02	42.95	43.10	43.10	-2.90	1	4205
12:57:59	42.95	43.05	43.05	-2.95	4	4204
12:57:59	42.95	43.05	43.05	-2.95	5	4200
12:57:59	42.95	43.00	43.00	-3.00	22	4195
12:57:59	42.95	43.00	43.00	-3.00	1	4173
12:57:38	42.95	43.00	43.00	-3.00	1	4172
12:57:21	42.95	43.00	43.00	-3.00	1	4171
12:57:17	42.95	43.00	43.00	-3.00	1	4170
12:57:12	42.95	43.00	43.00	-3.00	1	4169
12:57:12	42.95	43.00	43.00	-3.00	1	4168
12:56:47	42.95	43.00	43.00	-3.00	5	4167
12:56:30	42.95	43.00	43.00	-3.00	1	4162
12:55:15	42.95	43.00	43.00	-3.00	1	4161
12:55:03	42.95	43.00	43.00	-3.00	1	4160
12:54:28	43.00	43.05	43.00	-3.00	2	4159
12:54:14	42.95	43.00	43.00	-3.00	2	4157
12:54:14	42.95	43.00	43.00	-3.00	2	4155
12:53:56	42.95	43.00	43.00	-3.00	1	4153
12:53:56	43.00	43.05	43.00	-3.00	7	4152
12:51:39	42.95	43.10	43.10	-2.90	2	4145
12:51:39	42.95	43.00	43.00	-3.00	27	4143
12:51:39	42.95	43.00	43.00	-3.00	5	4116
12:51:05	43.00	43.10	43.00	-3.00	4	4111
12:51:04	43.00	43.10	43.00	-3.00	1	4107
12:50:59	43.00	43.10	43.00	-3.00	1	4106
12:50:55	43.00	43.10	43.00	-3.00	8	4105
12:50:01	42.95	43.00	43.00	-3.00	1	4097
12:49:42	43.00	43.10	43.00	-3.00	5	4096
12:49:16	42.95	43.00	43.00	-3.00	1	4091
12:49:05	43.00	43.10	43.00	-3.00	1	4090
12:48:45	43.10	43.15	43.00	-3.00	18	4089
12:48:45	43.10	43.15	43.10	-2.90	2	4071
12:48:11	43.10	43.20	43.10	-2.90	1	4069
12:48:05	43.15	43.20	43.15	-2.85	1	4068
12:47:51	43.10	43.20	43.10	-2.90	1	4067
12:47:37	43.15	43.25	43.10	-2.90	6	4066
12:47:37	43.15	43.25	43.15	-2.85	4	4060
12:47:19	43.15	43.25	43.15	-2.85	1	4056
12:47:12	43.15	43.25	43.25	-2.75	1	4055
12:46:15	43.10	43.25	43.25	-2.75	1	4054
12:46:08	43.10	43.20	43.20	-2.80	1	4053
12:46:08	43.10	43.20	43.20	-2.80	1	4052
12:45:56	43.10	43.15	43.15	-2.85	2	4051
12:45:06	43.10	43.20	43.10	-2.90	4	4049
12:45:05	43.10	43.15	43.15	-2.85	1	4045
12:44:41	43.10	43.20	43.10	-2.90	2	4044
12:44:16	42.95	43.20	42.95	-3.05	1	4042
12:44:13	42.95	43.00	43.00	-3.00	1	4041
12:44:13	43.10	43.20	43.00	-3.00	29	4040
12:44:13	43.10	43.20	43.05	-2.95	3	4011
12:44:13	43.10	43.20	43.10	-2.90	7	4008
12:43:39	43.10	43.20	43.10	-2.90	4	4001
12:42:34	43.05	43.10	43.10	-2.90	2	3997
12:41:50	43.10	43.20	43.10	-2.90	3	3995
12:41:39	43.15	43.20	43.15	-2.85	3	3992
12:41:39	43.15	43.20	43.15	-2.85	1	3989
12:41:33	43.10	43.20	43.10	-2.90	2	3988
12:40:58	43.10	43.30	43.10	-2.90	1	3986
12:40:31	43.25	43.30	43.25	-2.75	3	3985
12:40:31	43.10	43.25	43.25	-2.75	4	3982
12:40:06	43.10	43.25	43.25	-2.75	1	3978
12:39:36	43.10	43.25	43.25	-2.75	1	3977
12:38:52	43.10	43.25	43.25	-2.75	4	3976
12:38:49	43.20	43.25	43.20	-2.80	1	3972
12:38:38	43.05	43.10	43.20	-2.80	2	3971
12:38:38	43.05	43.10	43.10	-2.90	1	3969
12:38:28	43.10	43.20	43.10	-2.90	1	3968
12:38:20	43.10	43.20	43.20	-2.80	1	3967
12:38:19	43.15	43.20	43.15	-2.85	1	3966
12:37:58	43.00	43.15	43.15	-2.85	2	3965
12:37:32	43.00	43.20	43.20	-2.80	1	3963
12:37:08	43.00	43.15	43.15	-2.85	1	3962
12:37:03	43.00	43.15	43.15	-2.85	1	3961
12:36:51	42.95	43.00	43.00	-3.00	1	3960
12:36:31	42.95	43.00	43.00	-3.00	2	3959
12:36:31	42.95	43.00	43.00	-3.00	1	3957
12:36:31	43.00	43.15	43.00	-3.00	2	3956
12:35:25	43.00	43.15	43.00	-3.00	1	3954
12:35:22	43.00	43.15	43.00	-3.00	1	3953
12:34:40	42.95	43.15	42.95	-3.05	2	3952
12:34:39	42.95	43.15	42.95	-3.05	1	3950
12:33:24	42.95	43.15	42.95	-3.05	1	3949
12:33:13	42.95	43.15	42.95	-3.05	2	3948
12:33:13	42.95	43.15	42.95	-3.05	1	3946
12:32:21	42.95	43.15	42.95	-3.05	2	3945
12:31:14	42.95	43.20	42.90	-3.10	11	3943
12:31:14	42.95	43.20	42.95	-3.05	9	3932
12:31:06	42.90	43.10	43.10	-2.90	1	3923
12:31:06	42.90	43.10	43.10	-2.90	3	3922
12:31:06	42.90	43.00	43.00	-3.00	17	3919
12:31:06	42.90	43.00	43.00	-3.00	5	3902
12:31:01	42.90	43.00	43.00	-3.00	3	3897
12:30:58	42.90	43.00	43.00	-3.00	1	3894
12:30:52	42.90	43.00	43.00	-3.00	1	3893
12:30:35	42.90	42.95	42.95	-3.05	5	3892
12:30:35	42.80	42.90	42.90	-3.10	3	3887
12:30:06	42.80	42.90	42.80	-3.20	1	3884
12:30:05	42.75	42.85	42.85	-3.15	2	3883
12:29:57	42.75	42.80	42.80	-3.20	1	3881
12:29:34	42.75	42.80	42.80	-3.20	1	3880
12:29:34	42.80	42.90	42.80	-3.20	1	3879
12:29:17	42.80	42.90	42.90	-3.10	1	3878
12:29:14	42.75	42.90	42.75	-3.25	4	3877
12:29:08	42.75	42.95	42.75	-3.25	1	3873
12:28:33	42.75	42.95	42.75	-3.25	1	3872
12:28:21	42.70	42.95	42.70	-3.30	1	3871
12:28:06	42.90	43.00	42.70	-3.30	10	3870
12:28:06	42.90	43.00	42.75	-3.25	5	3860
12:28:06	42.90	43.00	42.80	-3.20	26	3855
12:28:06	42.90	43.00	42.85	-3.15	4	3829
12:28:06	42.90	43.00	42.90	-3.10	5	3825
12:27:58	42.90	43.00	42.90	-3.10	5	3820
12:27:50	42.90	43.00	42.90	-3.10	3	3815
12:27:33	42.90	43.00	42.90	-3.10	5	3812
12:27:11	42.95	43.00	42.90	-3.10	1	3807
12:27:11	42.95	43.00	42.95	-3.05	5	3806
12:26:56	43.00	43.10	43.00	-3.00	1	3801
12:26:48	42.95	43.00	43.00	-3.00	1	3800
12:26:48	42.95	43.00	43.00	-3.00	1	3799
12:26:41	42.95	43.00	43.10	-2.90	1	3798
12:26:41	42.95	43.00	43.00	-3.00	4	3797
12:26:31	42.85	43.00	42.85	-3.15	1	3793
12:26:30	42.85	42.95	43.00	-3.00	3	3792
12:26:30	42.85	42.95	42.95	-3.05	2	3789
12:26:27	42.85	42.90	42.90	-3.10	1	3787
12:26:17	42.85	42.95	42.95	-3.05	1	3786
12:26:03	42.85	42.90	42.90	-3.10	1	3785
12:26:02	42.85	42.90	42.90	-3.10	1	3784
12:25:54	42.95	43.00	42.90	-3.10	6	3783
12:25:54	42.95	43.00	42.95	-3.05	4	3777
12:25:02	43.00	43.20	43.00	-3.00	5	3773
12:25:02	43.00	43.20	43.00	-3.00	3	3768
12:25:02	43.00	43.20	43.00	-3.00	40	3765
12:24:52	43.05	43.20	43.05	-2.95	10	3725
12:24:48	43.05	43.10	43.10	-2.90	1	3715
12:24:48	43.05	43.10	43.10	-2.90	1	3714
12:24:44	43.05	43.10	43.10	-2.90	2	3713
12:24:38	43.05	43.10	43.10	-2.90	1	3711
12:24:36	43.10	43.20	43.10	-2.90	1	3710
12:24:13	43.10	43.20	43.10	-2.90	2	3709
12:23:38	43.05	43.10	43.10	-2.90	1	3707
12:23:30	43.05	43.10	43.10	-2.90	1	3706
12:23:27	43.10	43.20	43.10	-2.90	1	3705
12:23:23	43.10	43.20	43.10	-2.90	1	3704
12:23:21	43.05	43.10	43.10	-2.90	1	3703
12:23:18	43.05	43.20	43.20	-2.80	1	3702
12:23:18	43.05	43.20	43.20	-2.80	1	3701
12:23:18	43.10	43.20	43.10	-2.90	1	3700
12:23:04	43.10	43.20	43.10	-2.90	2	3699
12:22:58	43.10	43.20	43.10	-2.90	1	3697
12:22:31	43.10	43.20	43.10	-2.90	1	3696
12:22:19	43.10	43.20	43.10	-2.90	3	3695
12:22:07	43.05	43.20	43.05	-2.95	1	3692
12:21:59	43.05	43.20	43.05	-2.95	1	3691
12:21:54	43.05	43.20	43.05	-2.95	1	3690
12:21:51	43.10	43.15	43.10	-2.90	2	3689
12:21:29	43.10	43.15	43.10	-2.90	1	3687
12:21:21	43.10	43.20	43.10	-2.90	5	3686
12:21:01	43.15	43.20	43.15	-2.85	2	3681
12:20:46	43.20	43.35	43.20	-2.80	4	3679
12:20:45	43.30	43.35	43.30	-2.70	2	3675
12:20:37	43.20	43.35	43.20	-2.80	4	3673
12:19:51	43.20	43.30	43.30	-2.70	1	3669
12:19:51	43.20	43.30	43.20	-2.80	1	3668
12:19:49	43.25	43.30	43.25	-2.75	1	3667
12:19:37	43.25	43.30	43.25	-2.75	3	3666
12:19:37	43.20	43.25	43.25	-2.75	3	3663
12:19:31	43.25	43.30	43.25	-2.75	1	3660
12:19:18	43.25	43.40	43.25	-2.75	20	3659
12:19:15	43.25	43.40	43.40	-2.60	2	3639
12:18:51	43.30	43.40	43.30	-2.70	5	3637
12:18:50	43.35	43.40	43.35	-2.65	2	3632
12:18:19	43.35	43.45	43.35	-2.65	4	3630
12:17:09	43.35	43.45	43.45	-2.55	1	3626
12:17:07	43.40	43.45	43.40	-2.60	2	3625
12:16:01	43.30	43.45	43.45	-2.55	1	3623
12:15:29	43.40	43.45	43.35	-2.65	1	3622
12:15:29	43.40	43.45	43.40	-2.60	1	3621
12:14:06	43.25	43.50	43.25	-2.75	2	3620
12:14:05	43.25	43.30	43.30	-2.70	11	3618
12:14:01	43.25	43.30	43.25	-2.75	1	3607
12:12:01	43.25	43.30	43.25	-2.75	2	3606
12:12:01	43.30	43.40	43.30	-2.70	7	3604
12:11:56	43.30	43.40	43.30	-2.70	3	3597
12:11:23	43.30	43.35	43.35	-2.65	1	3594
12:11:13	43.30	43.35	43.35	-2.65	1	3593
12:10:25	43.30	43.40	43.30	-2.70	1	3592
12:10:25	43.30	43.40	43.30	-2.70	4	3591
12:10:18	43.25	43.30	43.30	-2.70	1	3587
12:10:13	43.25	43.30	43.30	-2.70	1	3586
12:10:12	43.25	43.30	43.30	-2.70	1	3585
12:10:09	43.25	43.30	43.30	-2.70	1	3584
12:09:44	43.20	43.30	43.30	-2.70	1	3583
12:09:02	43.10	43.30	43.30	-2.70	1	3582
12:09:02	43.10	43.30	43.30	-2.70	2	3581
12:09:02	43.10	43.25	43.25	-2.75	6	3579
12:08:48	43.10	43.25	43.10	-2.90	1	3573
12:08:40	43.10	43.25	43.10	-2.90	1	3572
12:08:37	43.10	43.20	43.20	-2.80	2	3571
12:08:10	43.05	43.10	43.10	-2.90	1	3569
12:07:52	43.05	43.10	43.10	-2.90	1	3568
12:07:52	43.10	43.25	43.10	-2.90	6	3567
12:07:50	43.10	43.25	43.10	-2.90	2	3561
12:07:48	43.10	43.20	43.20	-2.80	1	3559
12:07:42	43.20	43.25	43.10	-2.90	3	3558
12:07:42	43.20	43.25	43.20	-2.80	2	3555
12:07:40	43.20	43.25	43.10	-2.90	1	3553
12:07:40	43.20	43.25	43.15	-2.85	1	3552
12:07:40	43.20	43.25	43.20	-2.80	3	3551
12:06:56	43.20	43.25	43.20	-2.80	1	3548
12:06:47	43.20	43.25	43.20	-2.80	1	3547
12:06:11	43.20	43.25	43.25	-2.75	1	3546
12:06:05	43.25	43.35	43.25	-2.75	1	3545
12:05:55	43.25	43.40	43.25	-2.75	1	3544
12:05:55	43.25	43.40	43.25	-2.75	1	3543
12:05:10	43.25	43.50	43.25	-2.75	4	3542
12:05:07	43.40	43.50	43.40	-2.60	1	3538
12:05:07	43.25	43.40	43.40	-2.60	1	3537
12:04:58	43.25	43.40	43.25	-2.75	1	3536
12:04:57	43.20	43.25	43.25	-2.75	1	3535
12:04:31	43.30	43.35	43.30	-2.70	1	3534
12:04:31	43.10	43.30	43.30	-2.70	2	3533
12:04:14	43.05	43.25	43.25	-2.75	3	3531
12:04:05	43.05	43.20	43.20	-2.80	1	3528
12:03:52	43.05	43.20	43.20	-2.80	1	3527
12:03:50	43.05	43.20	43.20	-2.80	1	3526
12:03:44	43.05	43.20	43.20	-2.80	10	3525
12:03:33	43.05	43.25	43.25	-2.75	1	3515
12:03:29	43.00	43.15	43.15	-2.85	2	3514
12:03:27	42.95	43.15	43.15	-2.85	1	3512
12:03:27	42.95	43.10	43.10	-2.90	1	3511
12:03:22	42.90	43.10	43.10	-2.90	2	3510
12:03:22	42.90	43.10	43.10	-2.90	1	3508
12:03:17	43.00	43.25	42.90	-3.10	8	3507
12:03:17	43.00	43.25	42.95	-3.05	7	3499
12:03:17	43.00	43.25	43.00	-3.00	10	3492
12:03:15	42.95	43.20	43.20	-2.80	1	3482
12:03:14	42.95	43.20	43.20	-2.80	21	3481
12:03:14	42.95	43.05	43.05	-2.95	2	3460
12:03:11	42.90	43.10	43.10	-2.90	3	3458
12:03:11	42.90	43.10	43.10	-2.90	2	3455
12:03:06	42.90	43.05	43.05	-2.95	1	3453
12:03:06	42.90	43.05	43.05	-2.95	1	3452
12:02:53	43.00	43.20	43.00	-3.00	1	3451
12:02:52	43.10	43.20	43.10	-2.90	1	3450
12:02:50	43.00	43.20	43.20	-2.80	1	3449
12:02:50	43.00	43.25	43.00	-3.00	1	3448
12:02:49	42.95	43.00	43.00	-3.00	2	3447
12:02:49	42.95	43.00	43.00	-3.00	2	3445
12:02:49	42.95	43.00	43.00	-3.00	9	3443
12:02:49	42.95	43.00	43.00	-3.00	3	3434
12:02:49	42.90	43.00	43.00	-3.00	1	3431
12:02:49	42.90	43.00	43.00	-3.00	4	3430
12:02:48	42.90	43.00	43.00	-3.00	1	3426
12:02:48	42.90	43.00	43.00	-3.00	3	3425
12:02:48	42.90	42.95	43.00	-3.00	4	3422
12:02:48	42.90	42.95	42.95	-3.05	1	3418
12:02:48	42.95	43.00	42.95	-3.05	1	3417
12:02:48	43.10	43.25	43.00	-3.00	5	3416
12:02:48	43.10	43.25	43.05	-2.95	1	3411
12:02:48	43.10	43.25	43.10	-2.90	1	3410
12:02:46	43.05	43.25	43.00	-3.00	15	3409
12:02:46	43.05	43.25	43.05	-2.95	5	3394
12:02:41	43.10	43.25	43.10	-2.90	1	3389
12:02:39	43.10	43.25	43.10	-2.90	1	3388
12:02:38	43.05	43.10	43.10	-2.90	3	3387
12:02:37	43.10	43.25	43.10	-2.90	2	3384
12:02:35	43.05	43.20	43.20	-2.80	1	3382
12:02:35	43.05	43.20	43.20	-2.80	1	3381
12:02:31	43.05	43.10	43.10	-2.90	5	3380
12:02:27	43.10	43.25	43.10	-2.90	1	3375
12:02:21	43.20	43.40	43.10	-2.90	1	3374
12:02:21	43.20	43.40	43.20	-2.80	1	3373
12:02:13	43.25	43.45	43.25	-2.75	1	3372
12:02:11	43.30	43.45	43.30	-2.70	1	3371
12:02:11	43.25	43.50	43.25	-2.75	16	3370
12:02:00	43.20	43.50	43.50	-2.50	2	3354
12:02:00	43.20	43.50	43.50	-2.50	1	3352
12:01:56	43.20	43.45	43.45	-2.55	1	3351
12:01:56	43.25	43.45	43.45	-2.55	1	3350
12:01:54	43.40	43.50	43.40	-2.60	1	3349
12:01:52	43.25	43.50	43.50	-2.50	1	3348
12:01:51	43.40	43.50	43.40	-2.60	1	3347
12:01:49	43.40	43.55	43.40	-2.60	1	3346
12:01:39	43.40	43.65	43.40	-2.60	3	3345
12:01:27	43.40	43.65	43.65	-2.35	1	3342
12:01:20	43.35	43.55	43.55	-2.45	2	3341
12:01:16	43.30	43.35	43.35	-2.65	1	3339
12:01:16	43.30	43.35	43.35	-2.65	1	3338
12:01:16	43.35	43.70	43.35	-2.65	5	3337
12:01:10	43.30	43.35	43.35	-2.65	2	3332
12:01:10	43.30	43.35	43.35	-2.65	2	3330
12:01:10	43.30	43.35	43.35	-2.65	1	3328
12:01:09	43.15	43.50	43.50	-2.50	3	3327
12:01:09	43.10	43.40	43.40	-2.60	5	3324
12:01:09	43.30	43.40	43.30	-2.70	5	3319
12:00:49	43.40	43.50	43.40	-2.60	3	3314
12:00:42	43.45	43.55	43.40	-2.60	3	3311
12:00:42	43.45	43.55	43.45	-2.55	2	3308
12:00:39	43.45	43.55	43.40	-2.60	2	3306
12:00:39	43.45	43.55	43.45	-2.55	1	3304
12:00:28	43.40	43.55	43.40	-2.60	1	3303
12:00:24	43.40	43.50	43.50	-2.50	1	3302
12:00:22	43.45	43.60	43.45	-2.55	1	3301
12:00:21	43.45	43.60	43.45	-2.55	2	3300
12:00:19	43.45	43.50	43.50	-2.50	4	3298
12:00:13	43.50	43.60	43.50	-2.50	3	3294
12:00:13	43.50	43.55	43.55	-2.45	1	3291
12:00:03	43.50	43.60	43.50	-2.50	2	3290
12:00:02	43.55	43.60	43.55	-2.45	2	3288
12:00:02	43.55	43.60	43.55	-2.45	1	3286
11:59:54	43.60	43.70	43.60	-2.40	2	3285
11:59:54	43.60	43.70	43.60	-2.40	1	3283
11:59:45	43.60	43.65	43.65	-2.35	2	3282
11:59:38	43.65	43.80	43.65	-2.35	6	3280
11:59:22	43.65	43.70	43.70	-2.30	1	3274
11:59:22	43.70	43.90	43.70	-2.30	5	3273
11:59:22	43.70	43.90	43.70	-2.30	2	3268
11:59:16	43.70	43.90	43.70	-2.30	1	3266
11:59:16	43.70	43.90	43.70	-2.30	1	3265
11:59:02	43.75	43.85	43.70	-2.30	1	3264
11:59:02	43.75	43.85	43.75	-2.25	2	3263
11:58:55	43.75	43.85	43.75	-2.25	12	3261
11:58:55	43.75	43.80	43.80	-2.20	1	3249
11:58:47	43.75	43.80	43.80	-2.20	2	3248
11:58:47	43.80	43.90	43.80	-2.20	6	3246
11:58:21	43.85	43.90	43.85	-2.15	7	3240
11:58:03	43.90	43.95	43.90	-2.10	1	3233
11:57:58	43.95	44.00	43.95	-2.05	1	3232
11:57:32	43.90	43.95	43.95	-2.05	2	3231
11:57:06	44.00	44.05	44.00	-2.00	1	3229
11:57:06	43.85	44.00	44.00	-2.00	8	3228
11:57:04	43.95	44.00	43.95	-2.05	1	3220
11:57:04	43.95	44.00	43.95	-2.05	2	3219
11:57:00	43.95	44.00	44.00	-2.00	1	3217
11:56:55	44.00	44.10	44.00	-2.00	7	3216
11:56:44	44.00	44.10	44.00	-2.00	5	3209
11:56:40	44.00	44.10	44.00	-2.00	2	3204
11:56:35	44.00	44.10	44.00	-2.00	1	3202
11:56:20	43.95	44.00	44.00	-2.00	1	3201
11:56:19	43.95	44.00	44.00	-2.00	1	3200
11:56:14	43.95	44.00	44.00	-2.00	1	3199
11:56:11	44.00	44.20	44.00	-2.00	7	3198
11:56:06	44.10	44.20	44.10	-1.90	2	3191
11:56:06	44.10	44.20	44.10	-1.90	1	3189
11:56:06	44.10	44.20	44.10	-1.90	1	3188
11:55:59	43.90	44.00	44.00	-2.00	11	3187
11:55:59	43.90	44.00	43.90	-2.10	1	3176
11:55:59	43.90	43.95	43.95	-2.05	1	3175
11:55:55	43.95	44.00	43.95	-2.05	1	3174
11:55:47	43.85	43.95	43.95	-2.05	2	3173
11:55:47	43.85	43.95	43.95	-2.05	5	3171
11:55:47	43.85	43.90	43.90	-2.10	5	3166
11:55:36	43.75	43.85	43.85	-2.15	5	3161
11:55:36	43.75	43.80	43.80	-2.20	4	3156
11:55:36	43.80	43.85	43.80	-2.20	1	3152
11:55:36	43.80	43.85	43.80	-2.20	1	3151
11:55:31	43.80	43.85	43.80	-2.20	5	3150
11:55:25	43.80	43.85	43.80	-2.20	1	3145
11:55:20	43.80	43.85	43.80	-2.20	1	3144
11:55:14	43.70	43.75	43.75	-2.25	5	3143
11:55:14	43.70	43.75	43.75	-2.25	1	3138
11:55:14	43.70	43.75	43.75	-2.25	2	3137
11:55:14	43.65	43.85	43.85	-2.15	3	3135
11:55:14	43.65	43.80	43.80	-2.20	2	3132
11:55:14	43.65	43.80	43.80	-2.20	4	3130
11:55:14	43.65	43.75	43.75	-2.25	2	3126
11:55:11	43.60	43.70	43.70	-2.30	5	3124
11:55:11	43.60	43.65	43.65	-2.35	5	3119
11:55:02	43.40	43.65	43.65	-2.35	1	3114
11:55:02	43.40	43.65	43.65	-2.35	3	3113
11:55:02	43.40	43.60	43.60	-2.40	2	3110
11:55:02	43.55	43.60	43.55	-2.45	1	3108
11:55:00	43.40	43.60	43.60	-2.40	1	3107
11:55:00	43.55	43.65	43.55	-2.45	1	3106
11:55:00	43.35	43.60	43.60	-2.40	2	3105
11:55:00	43.35	43.55	43.55	-2.45	1	3103
11:54:59	43.35	43.55	43.55	-2.45	1	3102
11:54:59	43.55	43.65	43.25	-2.75	1	3101
11:54:59	43.55	43.65	43.30	-2.70	1	3100
11:54:59	43.55	43.65	43.35	-2.65	2	3099
11:54:59	43.55	43.65	43.40	-2.60	1	3097
11:54:59	43.55	43.65	43.50	-2.50	2	3096
11:54:59	43.55	43.65	43.55	-2.45	1	3094
11:54:59	43.55	43.65	43.65	-2.35	1	3093
11:54:55	43.55	43.65	43.55	-2.45	1	3092
11:54:48	43.55	43.60	43.60	-2.40	1	3091
11:54:48	43.70	43.80	43.70	-2.30	1	3090
11:54:48	43.55	43.80	43.55	-2.45	1	3089
11:54:47	43.55	43.70	43.70	-2.30	1	3088
11:54:44	43.55	43.70	43.55	-2.45	1	3087
11:54:42	43.55	43.70	43.55	-2.45	1	3086
11:54:40	43.55	43.70	43.70	-2.30	1	3085
11:54:36	43.55	43.60	43.60	-2.40	10	3084
11:54:34	43.55	43.70	43.70	-2.30	1	3074
11:54:30	43.70	43.95	43.70	-2.30	3	3073
11:54:29	43.70	43.95	43.95	-2.05	1	3070
11:54:29	43.70	43.90	43.90	-2.10	1	3069
11:54:28	43.70	43.95	43.95	-2.05	1	3068
11:54:28	43.60	43.65	43.65	-2.35	1	3067
11:54:28	43.55	43.80	43.80	-2.20	1	3066
11:54:28	43.40	43.65	43.65	-2.35	1	3065
11:54:27	43.75	44.05	43.75	-2.25	1	3064
11:54:27	43.75	44.10	43.75	-2.25	1	3063
11:54:26	43.10	43.50	43.50	-2.50	1	3062
11:54:26	43.10	43.45	43.50	-2.50	2	3061
11:54:26	43.10	43.45	43.45	-2.55	1	3059
11:54:26	43.05	43.35	43.35	-2.65	1	3058
11:54:26	43.05	43.30	43.30	-2.70	1	3057
11:54:26	42.95	43.35	43.35	-2.65	2	3056
11:54:26	42.95	43.30	43.35	-2.65	1	3054
11:54:26	42.95	43.30	43.30	-2.70	2	3053
11:54:26	42.95	43.30	43.30	-2.70	1	3051
11:54:26	42.90	43.30	43.30	-2.70	1	3050
11:54:26	42.85	43.30	43.30	-2.70	1	3049
11:54:26	43.25	43.35	43.25	-2.75	1	3048
11:54:25	42.90	43.40	43.40	-2.60	2	3047
11:54:25	43.20	43.40	43.20	-2.80	1	3045
11:54:25	42.85	43.50	42.80	-3.20	100	3044
11:52:25	44.05	44.20	42.70	-3.30	2	2944
11:52:25	44.05	44.20	42.80	-3.20	2	2942
11:52:25	44.05	44.20	42.85	-3.15	4	2940
11:52:25	44.05	44.20	43.00	-3.00	15	2936
11:52:25	44.05	44.20	43.05	-2.95	1	2921
11:52:25	44.05	44.20	43.10	-2.90	3	2920
11:52:25	44.05	44.20	43.15	-2.85	2	2917
11:52:25	44.05	44.20	43.20	-2.80	2	2915
11:52:25	44.05	44.20	43.35	-2.65	3	2913
11:52:25	44.05	44.20	43.50	-2.50	13	2910
11:52:25	44.05	44.20	43.55	-2.45	2	2897
11:52:25	44.05	44.20	43.60	-2.40	15	2895
11:52:25	44.05	44.20	43.65	-2.35	4	2880
11:52:25	44.05	44.20	43.70	-2.30	20	2876
11:52:25	44.05	44.20	43.75	-2.25	5	2856
11:52:25	44.05	44.20	43.80	-2.20	5	2851
11:52:25	44.05	44.20	43.85	-2.15	10	2846
11:52:25	44.05	44.20	43.90	-2.10	4	2836
11:52:25	44.05	44.20	43.95	-2.05	2	2832
11:52:25	44.05	44.20	44.00	-2.00	45	2830
11:52:25	44.05	44.20	44.05	-1.95	6	2785
11:52:22	44.05	44.20	44.20	-1.80	5	2779
11:52:10	44.05	44.20	44.05	-1.95	1	2774
11:51:59	44.05	44.20	44.05	-1.95	1	2773
11:51:56	44.05	44.20	44.05	-1.95	1	2772
11:51:56	44.05	44.20	44.05	-1.95	5	2771
11:51:56	44.10	44.20	44.10	-1.90	4	2766
11:51:56	44.10	44.20	44.10	-1.90	5	2762
11:51:56	44.10	44.20	44.10	-1.90	5	2757
11:51:56	44.15	44.20	44.15	-1.85	3	2752
11:51:56	44.15	44.20	44.15	-1.85	3	2749
11:51:56	44.15	44.20	44.15	-1.85	5	2746
11:51:40	44.20	44.30	44.20	-1.80	3	2741
11:51:40	44.20	44.30	44.20	-1.80	1	2738
11:51:22	44.20	44.30	44.20	-1.80	1	2737
11:51:15	44.20	44.30	44.30	-1.70	2	2736
11:50:53	44.20	44.30	44.30	-1.70	3	2734
11:50:07	44.20	44.30	44.30	-1.70	1	2731
11:49:54	44.20	44.30	44.30	-1.70	1	2730
11:49:39	44.15	44.30	44.30	-1.70	1	2729
11:49:38	44.20	44.30	44.20	-1.80	5	2728
11:49:38	44.20	44.30	44.20	-1.80	1	2723
11:49:38	44.20	44.30	44.20	-1.80	5	2722
11:49:38	44.25	44.30	44.25	-1.75	1	2717
11:49:34	44.25	44.30	44.25	-1.75	2	2716
11:49:33	44.25	44.30	44.25	-1.75	1	2714
11:49:28	44.25	44.30	44.25	-1.75	1	2713
11:49:21	44.25	44.30	44.30	-1.70	1	2712
11:49:15	44.25	44.30	44.30	-1.70	1	2711
11:49:01	44.25	44.35	44.35	-1.65	1	2710
11:49:00	44.25	44.35	44.25	-1.75	5	2709
11:48:50	44.30	44.35	44.30	-1.70	2	2704
11:48:41	44.25	44.30	44.30	-1.70	3	2702
11:48:38	44.25	44.30	44.30	-1.70	1	2699
11:48:32	44.25	44.30	44.30	-1.70	1	2698
11:48:26	44.25	44.30	44.30	-1.70	3	2697
11:47:43	44.25	44.35	44.35	-1.65	1	2694
11:47:34	44.30	44.35	44.30	-1.70	1	2693
11:47:15	44.30	44.35	44.30	-1.70	1	2692
11:46:56	44.30	44.35	44.30	-1.70	10	2691
11:46:53	44.30	44.35	44.35	-1.65	1	2681
11:46:39	44.30	44.35	44.35	-1.65	1	2680
11:46:25	44.35	44.40	44.35	-1.65	1	2679
11:46:23	44.35	44.40	44.35	-1.65	2	2678
11:45:36	44.30	44.35	44.35	-1.65	1	2676
11:45:36	44.30	44.35	44.35	-1.65	1	2675
11:44:49	44.30	44.35	44.40	-1.60	2	2674
11:44:49	44.30	44.35	44.35	-1.65	3	2672
11:44:29	44.30	44.35	44.30	-1.70	3	2669
11:44:28	44.30	44.35	44.30	-1.70	2	2666
11:44:26	44.30	44.35	44.30	-1.70	3	2664
11:44:18	44.30	44.35	44.30	-1.70	3	2661
11:43:52	44.30	44.35	44.30	-1.70	2	2658
11:43:51	44.30	44.35	44.35	-1.65	3	2656
11:43:25	44.30	44.35	44.35	-1.65	2	2653
11:43:18	44.35	44.40	44.35	-1.65	6	2651
11:42:21	44.35	44.45	44.35	-1.65	6	2645
11:41:55	44.35	44.45	44.35	-1.65	1	2639
11:41:46	44.35	44.45	44.35	-1.65	5	2638
11:41:23	44.35	44.45	44.35	-1.65	1	2633
11:41:15	44.35	44.45	44.45	-1.55	3	2632
11:40:39	44.35	44.45	44.35	-1.65	1	2629
11:40:14	44.30	44.45	44.30	-1.70	1	2628
11:40:10	44.30	44.45	44.30	-1.70	1	2627
11:39:28	44.25	44.30	44.30	-1.70	1	2626
11:39:28	44.40	44.45	44.30	-1.70	7	2625
11:39:28	44.40	44.45	44.40	-1.60	2	2618
11:39:05	44.40	44.45	44.45	-1.55	1	2616
11:38:48	44.45	44.50	44.45	-1.55	5	2615
11:38:12	44.45	44.50	44.50	-1.50	1	2610
11:38:07	44.55	44.60	44.55	-1.45	10	2609
11:37:51	44.45	44.55	44.55	-1.45	1	2599
11:37:42	44.45	44.55	44.55	-1.45	1	2598
11:37:05	44.40	44.55	44.55	-1.45	1	2597
11:37:01	44.40	44.45	44.45	-1.55	1	2596
11:36:52	44.35	44.40	44.45	-1.55	1	2595
11:36:52	44.35	44.40	44.40	-1.60	3	2594
11:36:28	44.20	44.30	44.30	-1.70	1	2591
11:36:28	44.20	44.30	44.30	-1.70	1	2590
11:36:27	44.20	44.30	44.30	-1.70	1	2589
11:36:19	44.20	44.30	44.30	-1.70	1	2588
11:36:10	44.30	44.45	44.30	-1.70	1	2587
11:36:05	44.20	44.30	44.30	-1.70	1	2586
11:36:05	44.20	44.30	44.30	-1.70	3	2585
11:36:01	44.15	44.20	44.20	-1.80	1	2582
11:36:01	44.15	44.20	44.20	-1.80	1	2581
11:35:46	44.15	44.20	44.20	-1.80	2	2580
11:35:42	44.20	44.30	44.20	-1.80	1	2578
11:35:34	44.20	44.30	44.10	-1.90	1	2577
11:35:34	44.20	44.30	44.15	-1.85	2	2576
11:35:34	44.20	44.30	44.20	-1.80	2	2574
11:35:34	44.15	44.25	44.25	-1.75	1	2572
11:35:34	44.15	44.20	44.20	-1.80	3	2571
11:35:15	44.10	44.25	44.10	-1.90	1	2568
11:35:09	44.10	44.25	44.10	-1.90	1	2567
11:34:54	44.05	44.10	44.10	-1.90	4	2566
11:34:54	44.05	44.10	44.10	-1.90	5	2562
11:34:54	44.05	44.10	44.10	-1.90	5	2557
11:34:54	44.05	44.10	44.10	-1.90	5	2552
11:34:54	44.05	44.10	44.10	-1.90	5	2547
11:34:54	44.05	44.10	44.10	-1.90	5	2542
11:34:54	44.05	44.10	44.10	-1.90	5	2537
11:34:54	44.05	44.10	44.10	-1.90	5	2532
11:34:52	44.20	44.25	44.20	-1.80	1	2527
11:34:48	44.05	44.25	44.05	-1.95	5	2526
11:34:31	44.05	44.20	44.20	-1.80	4	2521
11:34:30	44.05	44.20	44.05	-1.95	1	2517
11:34:27	44.05	44.20	44.20	-1.80	2	2516
11:34:26	44.20	44.25	44.05	-1.95	6	2514
11:34:26	44.20	44.25	44.10	-1.90	3	2508
11:34:26	44.20	44.25	44.15	-1.85	2	2505
11:34:26	44.20	44.25	44.20	-1.80	1	2503
11:34:26	44.20	44.25	44.20	-1.80	2	2502
11:34:18	44.25	44.30	44.20	-1.80	3	2500
11:34:18	44.25	44.30	44.25	-1.75	3	2497
11:34:15	44.25	44.30	44.25	-1.75	1	2494
11:34:10	44.30	44.35	44.30	-1.70	1	2493
11:34:09	44.30	44.35	44.30	-1.70	1	2492
11:34:04	44.30	44.35	44.30	-1.70	1	2491
11:34:04	44.30	44.35	44.30	-1.70	4	2490
11:34:02	44.30	44.35	44.30	-1.70	4	2486
11:34:02	44.30	44.35	44.30	-1.70	10	2482
11:33:43	44.40	44.45	44.35	-1.65	12	2472
11:33:43	44.40	44.45	44.40	-1.60	21	2460
11:32:56	44.45	44.55	44.45	-1.55	5	2439
11:32:53	44.45	44.55	44.45	-1.55	2	2434
11:32:35	44.45	44.55	44.45	-1.55	3	2432
11:32:34	44.45	44.50	44.50	-1.50	1	2429
11:32:31	44.50	44.55	44.50	-1.50	1	2428
11:32:30	44.50	44.55	44.50	-1.50	1	2427
11:32:22	44.50	44.55	44.50	-1.50	3	2426
11:31:48	44.45	44.50	44.50	-1.50	2	2423
11:31:21	44.45	44.50	44.50	-1.50	2	2421
11:31:19	44.50	44.55	44.50	-1.50	2	2419
11:31:18	44.50	44.55	44.50	-1.50	1	2417
11:30:10	44.55	44.60	44.55	-1.45	2	2416
11:29:41	44.55	44.60	44.55	-1.45	1	2414
11:29:36	44.50	44.55	44.55	-1.45	2	2413
11:29:29	44.50	44.55	44.55	-1.45	1	2411
11:28:34	44.45	44.55	44.55	-1.45	1	2410
11:28:28	44.50	44.55	44.50	-1.50	1	2409
11:28:14	44.45	44.50	44.50	-1.50	1	2408
11:27:36	44.50	44.55	44.50	-1.50	3	2407
11:27:17	44.50	44.55	44.50	-1.50	2	2404
11:27:16	44.50	44.55	44.50	-1.50	1	2402
11:25:39	44.40	44.50	44.50	-1.50	10	2401
11:25:39	44.40	44.45	44.45	-1.55	2	2391
11:25:39	44.40	44.45	44.45	-1.55	1	2389
11:25:31	44.40	44.45	44.45	-1.55	1	2388
11:25:31	44.40	44.45	44.45	-1.55	1	2387
11:24:59	44.40	44.45	44.45	-1.55	1	2386
11:24:59	44.45	44.50	44.45	-1.55	6	2385
11:24:40	44.50	44.60	44.50	-1.50	5	2379
11:24:25	44.50	44.60	44.50	-1.50	1	2374
11:23:10	44.50	44.60	44.50	-1.50	1	2373
11:22:51	44.45	44.60	44.60	-1.40	1	2372
11:22:49	44.45	44.60	44.45	-1.55	2	2371
11:22:40	44.45	44.60	44.45	-1.55	1	2369
11:22:33	44.45	44.50	44.50	-1.50	1	2368
11:21:58	44.40	44.55	44.55	-1.45	1	2367
11:21:25	44.40	44.60	44.40	-1.60	2	2366
11:21:19	44.40	44.60	44.40	-1.60	3	2364
11:21:16	44.40	44.60	44.60	-1.40	3	2361
11:21:06	44.40	44.50	44.50	-1.50	1	2358
11:21:06	44.40	44.50	44.50	-1.50	33	2357
11:21:06	44.40	44.50	44.50	-1.50	16	2324
11:21:05	44.40	44.50	44.50	-1.50	1	2308
11:20:53	44.40	44.50	44.50	-1.50	1	2307
11:20:52	44.40	44.50	44.40	-1.60	1	2306
11:20:37	44.45	44.50	44.45	-1.55	1	2305
11:20:33	44.35	44.40	44.40	-1.60	5	2304
11:20:33	44.40	44.50	44.40	-1.60	10	2299
11:20:27	44.40	44.45	44.45	-1.55	1	2289
11:20:23	44.45	44.50	44.45	-1.55	5	2288
11:20:09	44.45	44.50	44.45	-1.55	1	2283
11:19:55	44.50	44.60	44.50	-1.50	1	2282
11:19:53	44.50	44.60	44.50	-1.50	2	2281
11:19:39	44.45	44.50	44.50	-1.50	3	2279
11:19:39	44.55	44.65	44.50	-1.50	19	2276
11:19:39	44.55	44.65	44.55	-1.45	3	2257
11:19:33	44.55	44.65	44.55	-1.45	1	2254
11:19:20	44.55	44.65	44.55	-1.45	1	2253
11:19:09	44.55	44.60	44.60	-1.40	5	2252
11:18:54	44.50	44.60	44.60	-1.40	1	2247
11:18:52	44.50	44.55	44.55	-1.45	1	2246
11:18:52	44.50	44.55	44.55	-1.45	4	2245
11:18:48	44.45	44.50	44.50	-1.50	2	2241
11:18:48	44.45	44.50	44.50	-1.50	5	2239
11:18:08	44.45	44.50	44.50	-1.50	1	2234
11:18:07	44.45	44.55	44.45	-1.55	1	2233
11:17:53	44.40	44.50	44.50	-1.50	2	2232
11:17:53	44.50	44.55	44.50	-1.50	1	2230
11:17:53	44.50	44.55	44.50	-1.50	4	2229
11:17:46	44.55	44.60	44.55	-1.45	1	2225
11:17:42	44.50	44.65	44.50	-1.50	10	2224
11:17:38	44.50	44.65	44.50	-1.50	20	2214
11:17:00	44.55	44.65	44.55	-1.45	1	2194
11:17:00	44.55	44.60	44.60	-1.40	3	2193
11:17:00	44.55	44.60	44.60	-1.40	1	2190
11:16:58	44.50	44.55	44.55	-1.45	7	2189
11:16:58	44.50	44.55	44.55	-1.45	2	2182
11:16:58	44.55	44.60	44.55	-1.45	11	2180
11:16:51	44.55	44.60	44.55	-1.45	12	2169
11:16:22	44.55	44.60	44.55	-1.45	1	2157
11:16:16	44.60	44.65	44.60	-1.40	1	2156
11:15:49	44.60	44.65	44.60	-1.40	1	2155
11:15:41	44.60	44.65	44.60	-1.40	1	2154
11:15:19	44.60	44.65	44.60	-1.40	1	2153
11:15:19	44.60	44.65	44.60	-1.40	1	2152
11:15:16	44.60	44.65	44.60	-1.40	1	2151
11:15:13	44.60	44.65	44.60	-1.40	1	2150
11:14:54	44.55	44.60	44.60	-1.40	2	2149
11:14:44	44.60	44.65	44.60	-1.40	1	2147
11:14:31	44.55	44.65	44.55	-1.45	2	2146
11:14:02	44.55	44.60	44.65	-1.35	2	2144
11:14:02	44.55	44.60	44.60	-1.40	3	2142
11:13:35	44.60	44.65	44.60	-1.40	1	2139
11:13:33	44.60	44.65	44.60	-1.40	1	2138
11:13:19	44.55	44.65	44.55	-1.45	1	2137
11:13:07	44.55	44.60	44.60	-1.40	1	2136
11:12:55	44.55	44.60	44.60	-1.40	1	2135
11:12:55	44.60	44.70	44.60	-1.40	2	2134
11:12:43	44.60	44.70	44.60	-1.40	2	2132
11:12:35	44.55	44.60	44.60	-1.40	2	2130
11:12:35	44.55	44.60	44.60	-1.40	1	2128
11:12:32	44.55	44.60	44.55	-1.45	2	2127
11:12:26	44.55	44.60	44.55	-1.45	1	2125
11:12:25	44.55	44.60	44.55	-1.45	3	2124
11:11:57	44.60	44.70	44.55	-1.45	2	2121
11:11:57	44.60	44.70	44.60	-1.40	1	2119
11:11:54	44.65	44.70	44.65	-1.35	1	2118
11:11:35	44.55	44.60	44.75	-1.25	4	2117
11:11:35	44.55	44.60	44.60	-1.40	1	2113
11:11:33	44.60	44.75	44.60	-1.40	4	2112
11:11:23	44.60	44.75	44.75	-1.25	1	2108
11:11:17	44.70	44.85	44.60	-1.40	5	2107
11:11:17	44.70	44.85	44.65	-1.35	7	2102
11:11:17	44.70	44.85	44.70	-1.30	16	2095
11:11:09	44.75	44.85	44.75	-1.25	4	2079
11:11:07	44.75	44.85	44.75	-1.25	1	2075
11:10:55	44.75	44.85	44.75	-1.25	3	2074
11:10:49	44.75	44.80	44.75	-1.25	1	2071
11:10:49	44.75	44.85	44.75	-1.25	1	2070
11:10:49	44.75	44.85	44.75	-1.25	1	2069
11:10:49	44.80	44.85	44.80	-1.20	1	2068
11:10:49	44.80	44.85	44.80	-1.20	2	2067
11:10:49	44.80	44.85	44.80	-1.20	1	2065
11:10:49	44.80	44.85	44.80	-1.20	1	2064
11:10:49	44.80	44.85	44.80	-1.20	1	2063
11:10:49	44.80	44.85	44.80	-1.20	10	2062
11:10:46	44.85	45.00	44.85	-1.15	2	2052
11:10:34	44.85	45.00	44.85	-1.15	1	2050
11:08:44	44.85	45.00	44.85	-1.15	1	2049
11:08:14	44.85	45.00	44.85	-1.15	7	2048
11:07:30	44.85	45.00	44.85	-1.15	1	2041
11:07:02	44.95	45.00	44.95	-1.05	5	2040
11:06:48	44.85	44.90	44.90	-1.10	1	2035
11:06:11	44.85	44.95	44.95	-1.05	3	2034
11:05:48	44.80	44.85	44.85	-1.15	3	2031
11:05:47	44.85	44.95	44.85	-1.15	2	2028
11:05:42	44.85	44.95	44.85	-1.15	3	2026
11:05:23	44.85	44.95	44.85	-1.15	1	2023
11:05:17	44.85	44.90	44.90	-1.10	2	2022
11:04:43	44.85	44.90	44.90	-1.10	1	2020
11:04:32	44.85	44.90	44.90	-1.10	3	2019
11:04:29	44.85	44.90	44.85	-1.15	4	2016
11:04:02	44.90	44.95	44.90	-1.10	10	2012
11:04:00	44.90	44.95	44.90	-1.10	1	2002
11:03:53	44.90	44.95	44.90	-1.10	10	2001
11:03:18	44.90	44.95	44.90	-1.10	1	1991
11:02:28	44.90	44.95	44.90	-1.10	3	1990
11:01:52	44.90	44.95	44.95	-1.05	2	1987
11:01:45	44.95	45.00	44.95	-1.05	1	1985
11:01:28	44.95	45.00	44.95	-1.05	1	1984
11:01:11	44.95	45.00	44.95	-1.05	1	1983
11:00:55	44.95	45.00	44.95	-1.05	1	1982
11:00:54	44.95	45.00	44.95	-1.05	1	1981
11:00:32	44.95	45.00	44.90	-1.10	7	1980
11:00:32	44.95	45.00	44.95	-1.05	3	1973
11:00:21	44.95	45.00	45.00	-1.00	1	1970
10:59:46	44.95	45.00	44.95	-1.05	1	1969
10:59:27	44.95	45.10	44.95	-1.05	1	1968
10:57:00	44.95	45.15	44.90	-1.10	2	1967
10:57:00	44.95	45.15	44.95	-1.05	1	1965
10:56:10	44.90	45.00	45.00	-1.00	2	1964
10:56:10	44.90	44.95	44.95	-1.05	1	1962
10:56:10	44.90	44.95	44.95	-1.05	3	1961
10:56:10	44.90	44.95	44.95	-1.05	5	1958
10:56:10	44.90	44.95	44.95	-1.05	1	1953
10:56:10	44.90	44.95	44.95	-1.05	1	1952
10:55:44	44.90	44.95	44.95	-1.05	1	1951
10:55:13	44.90	44.95	44.90	-1.10	2	1950
10:55:11	44.90	44.95	44.90	-1.10	1	1948
10:54:33	44.90	44.95	44.90	-1.10	1	1947
10:54:14	44.90	44.95	44.90	-1.10	1	1946
10:53:56	44.90	44.95	44.90	-1.10	1	1945
10:53:48	44.85	44.90	44.90	-1.10	1	1944
10:53:19	44.80	44.85	44.85	-1.15	1	1943
10:53:19	44.85	44.95	44.85	-1.15	3	1942
10:53:07	44.85	44.95	44.85	-1.15	2	1939
10:52:59	44.85	44.95	44.85	-1.15	2	1937
10:52:44	44.90	44.95	44.90	-1.10	5	1935
10:52:31	44.85	44.90	44.90	-1.10	1	1930
10:52:27	44.90	44.95	44.90	-1.10	1	1929
10:52:18	44.85	44.95	44.85	-1.15	2	1928
10:52:12	44.80	44.90	44.90	-1.10	6	1926
10:52:09	44.75	44.80	44.80	-1.20	1	1920
10:52:07	44.75	44.85	44.85	-1.15	3	1919
10:52:07	44.80	44.85	44.85	-1.15	1	1916
10:52:07	44.80	44.85	44.85	-1.15	2	1915
10:52:04	44.75	44.80	44.80	-1.20	1	1913
10:52:04	44.75	44.80	44.80	-1.20	1	1912
10:51:53	44.80	44.85	44.80	-1.20	2	1911
10:51:41	44.80	44.85	44.80	-1.20	1	1909
10:51:37	44.80	44.85	44.80	-1.20	1	1908
10:51:34	44.80	44.85	44.80	-1.20	2	1907
10:51:21	44.85	44.95	44.80	-1.20	17	1905
10:51:21	44.85	44.95	44.85	-1.15	5	1888
10:51:19	44.85	44.95	44.85	-1.15	4	1883
10:51:18	44.85	44.90	44.90	-1.10	2	1879
10:51:13	44.90	44.95	44.90	-1.10	2	1877
10:51:09	44.85	44.90	44.90	-1.10	1	1875
10:51:09	44.85	44.90	44.90	-1.10	3	1874
10:50:26	44.85	44.95	44.85	-1.15	1	1871
10:50:14	44.95	45.00	44.95	-1.05	1	1870
10:50:08	44.95	45.15	44.95	-1.05	1	1869
10:50:02	44.85	44.90	44.90	-1.10	11	1868
10:50:02	44.95	45.10	44.95	-1.05	1	1857
10:49:56	44.80	44.85	44.85	-1.15	1	1856
10:49:56	44.80	44.85	44.85	-1.15	2	1855
10:49:56	44.85	45.10	44.85	-1.15	7	1853
10:49:56	44.90	45.15	44.85	-1.15	5	1846
10:49:56	44.90	45.15	44.90	-1.10	12	1841
10:49:39	44.95	45.15	44.95	-1.05	1	1829
10:49:36	44.95	45.15	44.95	-1.05	5	1828
10:49:25	44.95	45.15	44.95	-1.05	4	1823
10:49:19	45.00	45.15	45.00	-1.00	1	1819
10:48:40	44.95	45.15	44.95	-1.05	5	1818
10:48:36	44.95	45.15	44.95	-1.05	1	1813
10:48:31	44.95	45.10	45.10	-0.90	1	1812
10:48:31	44.95	45.00	45.00	-1.00	35	1811
10:48:31	44.90	44.95	44.95	-1.05	1	1776
10:48:24	44.90	44.95	44.95	-1.05	1	1775
10:48:23	44.90	44.95	44.95	-1.05	1	1774
10:48:13	44.90	44.95	44.95	-1.05	1	1773
10:47:39	44.90	44.95	44.90	-1.10	2	1772
10:47:39	44.90	44.95	44.90	-1.10	1	1770
10:47:37	44.90	44.95	44.95	-1.05	4	1769
10:47:29	44.90	44.95	44.90	-1.10	1	1765
10:47:21	44.90	44.95	44.90	-1.10	1	1764
10:47:09	44.90	45.00	44.90	-1.10	4	1763
10:46:55	44.95	45.00	44.95	-1.05	1	1759
10:46:55	45.00	45.10	45.00	-1.00	42	1758
10:46:54	45.00	45.10	45.00	-1.00	7	1716
10:46:54	45.00	45.10	45.00	-1.00	1	1709
10:46:50	45.00	45.10	45.00	-1.00	2	1708
10:46:50	45.00	45.10	45.00	-1.00	1	1706
10:46:50	45.00	45.10	45.00	-1.00	5	1705
10:46:50	45.00	45.10	45.00	-1.00	5	1700
10:46:50	45.00	45.10	45.00	-1.00	20	1695
10:46:45	45.00	45.10	45.00	-1.00	10	1675
10:46:40	45.00	45.10	45.00	-1.00	6	1665
10:46:22	45.00	45.10	45.00	-1.00	3	1659
10:46:22	45.00	45.10	45.00	-1.00	3	1656
10:46:15	45.00	45.10	45.00	-1.00	1	1653
10:46:14	45.00	45.10	45.00	-1.00	1	1652
10:46:14	45.00	45.10	45.00	-1.00	1	1651
10:46:08	45.00	45.10	45.00	-1.00	1	1650
10:46:02	45.05	45.15	45.00	-1.00	27	1649
10:46:02	45.05	45.15	45.05	-0.95	22	1622
10:45:43	45.10	45.15	45.10	-0.90	4	1600
10:45:15	45.10	45.20	45.10	-0.90	2	1596
10:44:35	45.10	45.20	45.10	-0.90	1	1594
10:44:04	45.05	45.10	45.10	-0.90	3	1593
10:43:55	45.05	45.10	45.10	-0.90	2	1590
10:43:24	45.10	45.20	45.10	-0.90	1	1588
10:43:03	45.05	45.10	45.10	-0.90	4	1587
10:42:57	45.10	45.20	45.10	-0.90	1	1583
10:42:45	45.10	45.20	45.10	-0.90	5	1582
10:41:36	45.10	45.20	45.10	-0.90	4	1577
10:41:32	45.15	45.20	45.10	-0.90	3	1573
10:41:32	45.15	45.20	45.15	-0.85	1	1570
10:40:21	45.15	45.20	45.15	-0.85	3	1569
10:39:57	45.15	45.20	45.15	-0.85	1	1566
10:39:50	45.15	45.20	45.15	-0.85	1	1565
10:39:13	45.15	45.20	45.15	-0.85	2	1564
10:38:19	45.10	45.20	45.10	-0.90	1	1562
10:38:11	45.10	45.20	45.20	-0.80	2	1561
10:37:33	45.05	45.10	45.10	-0.90	2	1559
10:37:31	45.05	45.10	45.10	-0.90	1	1557
10:36:53	45.05	45.10	45.10	-0.90	1	1556
10:36:15	45.15	45.25	45.10	-0.90	1	1555
10:36:15	45.15	45.25	45.15	-0.85	1	1554
10:35:50	45.15	45.25	45.15	-0.85	1	1553
10:35:45	45.15	45.20	45.20	-0.80	2	1552
10:35:34	45.10	45.15	45.15	-0.85	2	1550
10:35:19	45.15	45.20	45.15	-0.85	1	1548
10:35:14	45.10	45.25	45.10	-0.90	3	1547
10:35:10	45.10	45.25	45.10	-0.90	1	1544
10:34:01	45.10	45.25	45.10	-0.90	2	1543
10:33:20	45.10	45.20	45.20	-0.80	1	1541
10:32:36	45.10	45.25	45.25	-0.75	1	1540
10:30:06	45.05	45.25	45.25	-0.75	1	1539
10:30:00	45.25	45.35	45.25	-0.75	1	1538
10:29:43	45.00	45.20	45.25	-0.75	12	1537
10:29:43	45.00	45.20	45.20	-0.80	18	1525
10:29:33	45.00	45.25	45.25	-0.75	1	1507
10:29:08	45.00	45.25	45.25	-0.75	2	1506
10:28:47	45.00	45.25	45.00	-1.00	1	1504
10:28:45	45.05	45.30	45.00	-1.00	4	1503
10:28:45	45.05	45.30	45.05	-0.95	9	1499
10:28:27	45.05	45.10	45.10	-0.90	1	1490
10:28:27	45.10	45.30	45.10	-0.90	8	1489
10:28:26	45.10	45.30	45.10	-0.90	1	1481
10:28:07	45.10	45.30	45.10	-0.90	1	1480
10:27:41	45.10	45.30	45.10	-0.90	1	1479
10:27:38	45.10	45.30	45.10	-0.90	3	1478
10:27:21	45.15	45.30	45.15	-0.85	1	1475
10:27:17	45.10	45.30	45.30	-0.70	1	1474
10:27:12	45.05	45.30	45.05	-0.95	23	1473
10:27:07	45.10	45.30	45.10	-0.90	9	1450
10:27:01	45.15	45.35	45.15	-0.85	10	1441
10:26:55	45.20	45.35	45.20	-0.80	4	1431
10:26:50	45.20	45.30	45.30	-0.70	1	1427
10:26:37	45.20	45.30	45.30	-0.70	1	1426
10:26:37	45.20	45.30	45.30	-0.70	1	1425
10:26:28	45.20	45.30	45.30	-0.70	5	1424
10:26:19	45.25	45.30	45.25	-0.75	3	1419
10:26:06	45.25	45.30	45.30	-0.70	1	1416
10:25:38	45.30	45.35	45.30	-0.70	1	1415
10:24:31	45.30	45.35	45.30	-0.70	1	1414
10:23:54	45.25	45.30	45.30	-0.70	1	1413
10:23:05	45.30	45.35	45.30	-0.70	1	1412
10:23:01	45.30	45.35	45.30	-0.70	1	1411
10:22:34	45.30	45.35	45.30	-0.70	2	1410
10:22:18	45.35	45.50	45.35	-0.65	1	1408
10:21:56	45.40	45.50	45.30	-0.70	4	1407
10:21:56	45.40	45.50	45.35	-0.65	8	1403
10:21:56	45.40	45.50	45.40	-0.60	2	1395
10:21:17	45.35	45.50	45.35	-0.65	2	1393
10:21:15	45.45	45.50	45.35	-0.65	4	1391
10:21:15	45.45	45.50	45.40	-0.60	5	1387
10:21:15	45.45	45.50	45.45	-0.55	1	1382
10:20:52	45.40	45.50	45.50	-0.50	1	1381
10:19:17	45.40	45.50	45.40	-0.60	2	1380
10:19:03	45.40	45.50	45.40	-0.60	1	1378
10:19:03	45.40	45.50	45.40	-0.60	1	1377
10:19:03	45.40	45.50	45.40	-0.60	1	1376
10:18:59	45.45	45.50	45.45	-0.55	1	1375
10:18:59	45.40	45.45	45.45	-0.55	2	1374
10:18:45	45.40	45.45	45.45	-0.55	2	1372
10:18:45	45.40	45.45	45.45	-0.55	10	1370
10:17:49	45.40	45.45	45.45	-0.55	2	1360
10:17:43	45.40	45.45	45.45	-0.55	1	1358
10:17:36	45.40	45.45	45.45	-0.55	1	1357
10:17:23	45.40	45.45	45.45	-0.55	1	1356
10:16:14	45.35	45.45	45.35	-0.65	1	1355
10:14:44	45.20	45.30	45.30	-0.70	37	1354
10:14:40	45.15	45.20	45.20	-0.80	3	1317
10:14:12	45.15	45.20	45.20	-0.80	1	1314
10:14:12	45.20	45.30	45.20	-0.80	1	1313
10:13:56	45.15	45.20	45.20	-0.80	1	1312
10:13:55	45.15	45.25	45.25	-0.75	1	1311
10:13:54	45.15	45.30	45.30	-0.70	1	1310
10:13:49	45.15	45.20	45.20	-0.80	1	1309
10:13:38	45.15	45.30	45.30	-0.70	1	1308
10:12:19	45.30	45.45	45.30	-0.70	1	1307
10:12:02	45.15	45.30	45.30	-0.70	1	1306
10:12:02	45.10	45.25	45.25	-0.75	1	1305
10:12:02	45.10	45.20	45.20	-0.80	1	1304
10:11:28	45.10	45.30	45.30	-0.70	1	1303
10:11:15	45.15	45.30	45.30	-0.70	1	1302
10:11:15	45.15	45.30	45.30	-0.70	1	1301
10:11:15	45.10	45.15	45.15	-0.85	1	1300
10:11:15	45.15	45.30	45.15	-0.85	5	1299
10:11:06	45.10	45.30	45.10	-0.90	4	1294
10:10:37	45.10	45.30	45.10	-0.90	1	1290
10:10:34	45.10	45.30	45.10	-0.90	5	1289
10:10:28	45.15	45.30	45.10	-0.90	1	1284
10:10:28	45.15	45.30	45.15	-0.85	2	1283
10:10:07	45.10	45.45	45.10	-0.90	4	1281
10:09:47	45.10	45.45	45.10	-0.90	1	1277
10:09:40	45.10	45.45	45.10	-0.90	2	1276
10:09:40	45.30	45.45	45.30	-0.70	1	1274
10:09:39	45.10	45.25	45.30	-0.70	1	1273
10:09:39	45.10	45.25	45.25	-0.75	1	1272
10:09:39	45.10	45.25	45.10	-0.90	1	1271
10:09:38	45.10	45.20	45.20	-0.80	1	1270
10:09:28	45.05	45.25	45.05	-0.95	1	1269
10:09:16	45.10	45.30	45.00	-1.00	6	1268
10:09:16	45.10	45.30	45.05	-0.95	5	1262
10:09:16	45.10	45.30	45.10	-0.90	9	1257
10:09:14	45.15	45.35	45.15	-0.85	2	1248
10:09:14	45.30	45.35	45.30	-0.70	5	1246
10:09:04	45.20	45.35	45.20	-0.80	1	1241
10:08:53	45.15	45.20	45.20	-0.80	1	1240
10:08:52	45.20	45.35	45.20	-0.80	3	1239
10:08:40	45.20	45.35	45.20	-0.80	4	1236
10:08:39	45.20	45.30	45.30	-0.70	1	1232
10:08:39	45.15	45.25	45.25	-0.75	1	1231
10:08:08	45.10	45.30	45.10	-0.90	3	1230
10:08:08	45.15	45.35	45.10	-0.90	1	1227
10:08:08	45.15	45.35	45.15	-0.85	4	1226
10:07:57	45.25	45.45	45.10	-0.90	10	1222
10:07:57	45.25	45.45	45.15	-0.85	5	1212
10:07:57	45.25	45.45	45.20	-0.80	10	1207
10:07:57	45.25	45.45	45.25	-0.75	6	1197
10:07:52	45.25	45.45	45.25	-0.75	1	1191
10:07:49	45.20	45.40	45.20	-0.80	3	1190
10:07:42	45.20	45.40	45.20	-0.80	3	1187
10:07:41	45.25	45.45	45.25	-0.75	5	1184
10:07:36	45.25	45.45	45.25	-0.75	1	1179
10:07:29	45.25	45.30	45.30	-0.70	1	1178
10:07:28	45.30	45.45	45.30	-0.70	1	1177
10:07:22	45.30	45.45	45.30	-0.70	1	1176
10:07:12	45.25	45.30	45.30	-0.70	2	1175
10:07:01	45.25	45.30	45.30	-0.70	1	1173
10:07:00	45.25	45.30	45.30	-0.70	1	1172
10:07:00	45.30	45.45	45.30	-0.70	9	1171
10:06:58	45.30	45.45	45.30	-0.70	3	1162
10:06:55	45.40	45.45	45.30	-0.70	6	1159
10:06:55	45.40	45.45	45.35	-0.65	3	1153
10:06:55	45.40	45.45	45.40	-0.60	1	1150
10:06:36	45.30	45.50	45.30	-0.70	10	1149
10:06:33	45.35	45.50	45.35	-0.65	6	1139
10:06:26	45.40	45.50	45.35	-0.65	1	1133
10:06:26	45.40	45.50	45.40	-0.60	2	1132
10:06:01	45.35	45.50	45.35	-0.65	2	1130
10:06:01	45.45	45.50	45.40	-0.60	1	1128
10:06:01	45.45	45.50	45.45	-0.55	1	1127
10:05:58	45.40	45.45	45.45	-0.55	4	1126
10:05:56	45.40	45.45	45.40	-0.60	5	1122
10:05:55	45.40	45.45	45.40	-0.60	1	1117
10:05:44	45.45	45.50	45.45	-0.55	1	1116
10:05:39	45.40	45.50	45.40	-0.60	3	1115
10:05:38	45.40	45.45	45.50	-0.50	3	1112
10:05:38	45.40	45.45	45.45	-0.55	2	1109
10:04:58	45.45	45.50	45.40	-0.60	5	1107
10:04:58	45.45	45.50	45.45	-0.55	1	1102
10:04:58	45.45	45.50	45.45	-0.55	1	1101
10:04:58	45.45	45.50	45.45	-0.55	2	1100
10:03:23	45.45	45.50	45.50	-0.50	1	1098
10:02:56	45.45	45.50	45.50	-0.50	1	1097
10:02:51	45.50	45.55	45.50	-0.50	9	1096
10:02:51	45.50	45.55	45.50	-0.50	2	1087
10:02:51	45.50	45.55	45.50	-0.50	2	1085
10:02:51	45.50	45.55	45.50	-0.50	6	1083
10:02:51	45.50	45.55	45.50	-0.50	5	1077
10:02:51	45.50	45.55	45.50	-0.50	1	1072
10:02:51	45.50	45.55	45.50	-0.50	66	1071
10:02:51	45.50	45.55	45.50	-0.50	1	1005
10:02:51	45.50	45.55	45.50	-0.50	3	1004
10:02:51	45.50	45.55	45.50	-0.50	4	1001
10:02:51	45.50	45.60	45.50	-0.50	1	997
10:02:51	45.50	45.60	45.50	-0.50	5	996
10:02:51	45.50	45.60	45.50	-0.50	5	991
10:02:51	45.50	45.60	45.50	-0.50	5	986
10:02:51	45.50	45.60	45.50	-0.50	5	981
10:02:51	45.55	45.60	45.55	-0.45	25	976
10:02:49	45.55	45.65	45.55	-0.45	2	951
10:02:39	45.60	45.65	45.60	-0.40	2	949
10:02:39	45.60	45.65	45.60	-0.40	2	947
10:02:20	45.60	45.65	45.60	-0.40	1	945
10:02:02	45.55	45.60	45.60	-0.40	1	944
10:01:06	45.60	45.65	45.60	-0.40	2	943
10:00:58	45.60	45.65	45.60	-0.40	1	941
10:00:13	45.60	45.70	45.60	-0.40	1	940
10:00:13	45.55	45.60	45.60	-0.40	1	939
09:59:50	45.60	45.75	45.60	-0.40	1	938
09:58:51	45.60	45.75	45.60	-0.40	1	937
09:58:51	45.60	45.75	45.60	-0.40	1	936
09:58:35	45.60	45.80	45.60	-0.40	1	935
09:58:31	45.60	45.80	45.60	-0.40	3	934
09:58:14	45.60	45.80	45.60	-0.40	1	931
09:56:54	45.60	45.80	45.60	-0.40	1	930
09:56:41	45.60	45.75	45.75	-0.25	1	929
09:56:35	45.60	45.75	45.60	-0.40	1	928
09:56:28	45.60	45.75	45.60	-0.40	1	927
09:56:20	45.60	45.75	45.60	-0.40	1	926
09:56:12	45.60	45.75	45.60	-0.40	1	925
09:55:11	45.55	45.75	45.75	-0.25	1	924
09:55:08	45.55	45.75	45.55	-0.45	2	923
09:54:49	45.55	45.60	45.60	-0.40	1	921
09:54:49	45.55	45.60	45.60	-0.40	5	920
09:53:09	45.55	45.60	45.60	-0.40	1	915
09:52:35	45.55	45.60	45.60	-0.40	2	914
09:52:31	45.60	45.75	45.60	-0.40	3	912
09:51:19	45.60	45.75	45.60	-0.40	2	909
09:51:06	45.65	45.75	45.65	-0.35	1	907
09:50:54	45.65	45.75	45.65	-0.35	1	906
09:50:12	45.60	45.75	45.60	-0.40	1	905
09:49:41	45.55	45.75	45.55	-0.45	1	904
09:49:37	45.60	45.75	45.60	-0.40	2	903
09:49:27	45.60	45.75	45.60	-0.40	1	901
09:48:47	45.60	45.75	45.60	-0.40	1	900
09:48:26	45.55	45.75	45.55	-0.45	1	899
09:48:17	45.60	45.75	45.60	-0.40	1	898
09:47:55	45.55	45.75	45.55	-0.45	3	897
09:47:21	45.55	45.60	45.60	-0.40	3	894
09:47:21	45.60	45.75	45.60	-0.40	5	891
09:47:03	45.60	45.75	45.60	-0.40	1	886
09:46:43	45.50	45.70	45.50	-0.50	1	885
09:46:30	45.50	45.70	45.50	-0.50	3	884
09:46:19	45.70	45.80	45.50	-0.50	18	881
09:46:19	45.70	45.80	45.55	-0.45	10	863
09:46:19	45.70	45.80	45.60	-0.40	1	853
09:46:19	45.70	45.80	45.70	-0.30	1	852
09:45:39	45.60	45.70	45.70	-0.30	3	851
09:45:32	45.55	45.70	45.70	-0.30	5	848
09:45:28	45.60	45.70	45.60	-0.40	1	843
09:45:27	45.60	45.70	45.60	-0.40	1	842
09:45:14	45.60	45.70	45.60	-0.40	2	841
09:44:56	45.55	45.70	45.70	-0.30	1	839
09:44:52	45.55	45.60	45.60	-0.40	1	838
09:44:51	45.70	45.75	45.70	-0.30	2	837
09:44:51	45.55	45.70	45.70	-0.30	3	835
09:44:44	45.55	45.75	45.55	-0.45	1	832
09:44:33	45.70	45.90	45.50	-0.50	9	831
09:44:33	45.70	45.90	45.55	-0.45	15	822
09:44:33	45.70	45.90	45.60	-0.40	18	807
09:44:33	45.70	45.90	45.65	-0.35	3	789
09:44:33	45.70	45.90	45.70	-0.30	5	786
09:43:51	45.75	45.90	45.75	-0.25	1	781
09:43:38	45.70	45.90	45.70	-0.30	4	780
09:43:36	45.75	45.90	45.75	-0.25	1	776
09:43:24	45.75	45.95	45.75	-0.25	1	775
09:43:12	45.75	45.95	45.75	-0.25	1	774
09:43:11	45.75	45.80	45.80	-0.20	4	773
09:43:11	45.70	45.75	45.75	-0.25	2	769
09:42:37	45.75	45.85	45.75	-0.25	1	767
09:42:15	45.75	45.95	45.75	-0.25	4	766
09:42:15	45.75	45.95	45.75	-0.25	5	762
09:42:15	45.75	45.95	45.75	-0.25	5	757
09:42:15	45.80	45.95	45.80	-0.20	5	752
09:42:15	45.80	45.95	45.80	-0.20	5	747
09:42:15	45.85	45.95	45.85	-0.15	1	742
09:42:15	45.85	45.95	45.85	-0.15	5	741
09:42:14	45.85	45.95	45.85	-0.15	4	736
09:41:55	45.85	45.95	45.85	-0.15	1	732
09:41:43	45.90	45.95	45.90	-0.10	4	731
09:41:43	45.90	45.95	45.90	-0.10	10	727
09:41:23	45.90	45.95	45.90	-0.10	1	717
09:41:14	45.90	45.95	45.95	-0.05	1	716
09:41:14	46.00	46.10	45.95	-0.05	1	715
09:41:14	46.00	46.10	46.00	0	2	714
09:40:03	45.95	46.10	45.95	-0.05	1	712
09:40:00	45.95	46.10	45.95	-0.05	1	711
09:39:58	46.00	46.10	45.95	-0.05	1	710
09:39:58	46.00	46.10	46.00	0	1	709
09:39:23	46.00	46.10	45.95	-0.05	1	708
09:39:23	46.00	46.10	46.00	0	1	707
09:39:10	45.95	46.00	46.00	0	4	706
09:39:10	45.95	46.00	46.00	0	1	702
09:38:51	45.95	46.00	46.00	0	2	701
09:38:28	46.00	46.10	46.00	0	2	699
09:38:28	46.00	46.10	46.00	0	1	697
09:37:39	45.95	46.00	46.00	0	2	696
09:36:56	45.95	46.10	45.95	-0.05	1	694
09:36:48	45.95	46.10	45.95	-0.05	5	693
09:36:21	45.95	46.10	45.95	-0.05	8	688
09:36:11	46.00	46.10	46.00	0	1	680
09:35:18	45.95	46.00	46.00	0	1	679
09:34:13	45.95	46.15	45.95	-0.05	2	678
09:34:03	45.95	46.15	45.95	-0.05	1	676
09:33:15	45.95	46.15	45.95	-0.05	1	675
09:32:56	45.95	46.20	45.95	-0.05	10	674
09:31:07	45.95	46.20	45.95	-0.05	1	664
09:31:07	45.95	46.00	46.00	0	1	663
09:31:00	45.95	46.00	46.00	0	1	662
09:30:40	46.00	46.20	46.00	0	1	661
09:29:58	45.95	46.20	45.95	-0.05	1	660
09:29:31	46.00	46.25	46.00	0	1	659
09:29:21	45.95	46.00	46.00	0	2	658
09:28:55	46.00	46.25	45.95	-0.05	6	656
09:28:55	46.00	46.25	46.00	0	3	650
09:28:36	46.00	46.25	46.00	0	1	647
09:28:32	46.00	46.25	46.00	0	2	646
09:27:35	45.95	46.25	45.95	-0.05	2	644
09:27:34	45.95	46.25	45.95	-0.05	1	642
09:27:17	46.00	46.25	45.95	-0.05	1	641
09:27:17	46.00	46.25	46.00	0	9	640
09:27:09	46.00	46.25	46.00	0	1	631
09:26:33	46.10	46.30	46.10	+0.10	5	630
09:26:33	46.15	46.30	46.15	+0.15	5	625
09:26:33	46.15	46.30	46.15	+0.15	2	620
09:26:32	46.20	46.30	46.20	+0.20	1	618
09:26:27	46.25	46.30	46.25	+0.25	1	617
09:26:00	46.20	46.30	46.30	+0.30	1	616
09:25:35	46.30	46.40	46.30	+0.30	2	615
09:25:20	46.20	46.30	46.30	+0.30	1	613
09:24:18	46.20	46.30	46.20	+0.20	1	612
09:24:17	46.20	46.30	46.30	+0.30	1	611
09:23:53	46.20	46.30	46.30	+0.30	1	610
09:23:35	46.30	46.40	46.30	+0.30	3	609
09:22:24	46.40	46.60	46.30	+0.30	2	606
09:22:24	46.40	46.60	46.40	+0.40	8	604
09:22:13	46.50	46.60	46.50	+0.50	2	596
09:22:04	46.40	46.50	46.50	+0.50	1	594
09:21:27	46.40	46.50	46.50	+0.50	1	593
09:21:00	46.35	46.70	46.70	+0.70	1	592
09:20:59	46.55	46.70	46.50	+0.50	8	591
09:20:59	46.55	46.70	46.55	+0.55	2	583
09:20:50	46.55	46.70	46.70	+0.70	1	581
09:20:48	46.55	46.70	46.70	+0.70	1	580
09:20:47	46.55	46.70	46.70	+0.70	2	579
09:20:44	46.55	46.60	46.60	+0.60	1	577
09:20:44	46.50	46.55	46.55	+0.55	4	576
09:20:44	46.30	46.50	46.50	+0.50	18	572
09:20:36	46.30	46.45	46.45	+0.45	2	554
09:20:19	46.30	46.45	46.45	+0.45	1	552
09:20:13	46.30	46.35	46.35	+0.35	3	551
09:20:10	46.15	46.40	46.40	+0.40	4	548
09:20:10	46.15	46.25	46.25	+0.25	1	544
09:20:06	46.15	46.35	46.35	+0.35	5	543
09:19:59	46.25	46.35	46.25	+0.25	1	538
09:19:58	46.25	46.30	46.30	+0.30	5	537
09:19:31	46.15	46.25	46.25	+0.25	1	532
09:19:07	46.15	46.25	46.25	+0.25	2	531
09:18:42	46.15	46.30	46.15	+0.15	1	529
09:18:22	46.15	46.30	46.15	+0.15	5	528
09:17:41	46.10	46.30	46.30	+0.30	1	523
09:17:18	46.20	46.30	46.20	+0.20	10	522
09:16:47	46.20	46.30	46.20	+0.20	1	512
09:16:33	46.10	46.30	46.10	+0.10	5	511
09:16:21	46.10	46.20	46.20	+0.20	12	506
09:15:54	46.20	46.30	46.20	+0.20	1	494
09:15:43	46.10	46.15	46.15	+0.15	1	493
09:15:11	46.30	46.35	46.30	+0.30	2	492
09:14:45	46.10	46.30	46.30	+0.30	1	490
09:14:37	46.10	46.30	46.30	+0.30	1	489
09:14:14	46.10	46.35	46.35	+0.35	2	488
09:13:17	46.10	46.40	46.40	+0.40	1	486
09:12:19	46.40	46.50	46.40	+0.40	1	485
09:12:19	46.40	46.50	46.40	+0.40	2	484
09:12:19	46.40	46.50	46.40	+0.40	2	482
09:12:19	46.45	46.50	46.45	+0.45	13	480
09:12:19	46.45	46.50	46.45	+0.45	1	467
09:12:10	46.45	46.50	46.45	+0.45	1	466
09:12:00	46.45	46.60	46.45	+0.45	1	465
09:12:00	46.45	46.50	46.50	+0.50	1	464
09:12:00	46.45	46.50	46.45	+0.45	1	463
09:11:51	46.50	46.60	46.50	+0.50	1	462
09:11:38	46.50	46.60	46.50	+0.50	1	461
09:11:34	46.50	46.55	46.50	+0.50	1	460
09:11:34	46.55	46.60	46.55	+0.55	1	459
09:11:34	46.55	46.60	46.55	+0.55	1	458
09:11:22	46.45	46.50	46.50	+0.50	1	457
09:11:19	46.45	46.50	46.50	+0.50	1	456
09:11:17	46.45	46.50	46.45	+0.45	3	455
09:11:10	46.40	46.45	46.45	+0.45	1	452
09:11:08	46.40	46.45	46.40	+0.40	1	451
09:11:02	46.45	46.50	46.45	+0.45	1	450
09:11:02	46.45	46.50	46.45	+0.45	3	449
09:11:02	46.40	46.45	46.45	+0.45	1	446
09:10:57	46.30	46.40	46.40	+0.40	1	445
09:10:53	46.30	46.40	46.40	+0.40	4	444
09:10:39	46.30	46.45	46.45	+0.45	2	440
09:10:25	46.10	46.30	46.30	+0.30	4	438
09:10:10	46.10	46.30	46.30	+0.30	4	434
09:10:10	46.10	46.25	46.25	+0.25	2	430
09:10:10	46.10	46.25	46.25	+0.25	4	428
09:10:10	46.10	46.25	46.25	+0.25	5	424
09:10:10	46.10	46.25	46.25	+0.25	5	419
09:10:10	46.10	46.25	46.25	+0.25	5	414
09:10:10	46.10	46.20	46.20	+0.20	5	409
09:10:10	46.10	46.20	46.20	+0.20	3	404
09:10:10	46.10	46.20	46.20	+0.20	5	401
09:10:10	46.10	46.20	46.20	+0.20	5	396
09:10:01	46.05	46.20	46.05	+0.05	1	391
09:09:59	46.05	46.10	46.10	+0.10	15	390
09:09:59	46.00	46.05	46.05	+0.05	20	375
09:09:44	45.85	46.00	46.00	0	11	355
09:09:34	45.85	45.95	45.95	-0.05	2	344
09:09:28	45.80	46.00	45.80	-0.20	1	342
09:09:19	45.75	45.85	45.85	-0.15	5	341
09:09:15	45.75	45.80	45.80	-0.20	6	336
09:09:15	45.55	45.75	45.75	-0.25	1	330
09:09:13	45.55	45.75	45.75	-0.25	2	329
09:09:11	45.55	45.70	45.70	-0.30	2	327
09:09:04	45.50	45.75	45.75	-0.25	3	325
09:09:03	45.55	45.75	45.50	-0.50	8	322
09:09:03	45.55	45.75	45.55	-0.45	1	314
09:09:00	45.55	45.80	45.55	-0.45	1	313
09:08:44	45.75	45.80	45.50	-0.50	7	312
09:08:44	45.75	45.80	45.55	-0.45	6	305
09:08:44	45.75	45.80	45.60	-0.40	1	299
09:08:44	45.75	45.80	45.65	-0.35	2	298
09:08:44	45.75	45.80	45.75	-0.25	4	296
09:08:38	45.75	45.80	45.80	-0.20	1	292
09:08:33	45.65	45.75	45.75	-0.25	1	291
09:08:23	45.55	45.75	45.75	-0.25	5	290
09:07:55	45.55	45.70	45.70	-0.30	7	285
09:07:55	45.50	45.55	45.55	-0.45	1	278
09:07:55	45.55	45.70	45.55	-0.45	4	277
09:07:39	45.50	45.60	45.60	-0.40	1	273
09:07:37	45.50	45.60	45.60	-0.40	1	272
09:07:37	45.50	45.60	45.60	-0.40	1	271
09:07:21	45.50	45.60	45.50	-0.50	1	270
09:07:14	45.50	45.65	45.50	-0.50	2	269
09:07:08	45.50	45.70	45.50	-0.50	1	267
09:07:05	45.55	45.75	45.50	-0.50	19	266
09:07:05	45.55	45.75	45.55	-0.45	1	247
09:06:56	45.55	45.75	45.50	-0.50	2	246
09:06:56	45.55	45.75	45.55	-0.45	3	244
09:06:48	45.55	45.75	45.55	-0.45	1	241
09:06:48	45.55	45.65	45.65	-0.35	2	240
09:06:48	45.55	45.70	45.70	-0.30	3	238
09:06:39	45.65	45.75	45.50	-0.50	7	235
09:06:39	45.65	45.75	45.55	-0.45	2	228
09:06:39	45.65	45.75	45.60	-0.40	5	226
09:06:39	45.65	45.75	45.65	-0.35	5	221
09:06:32	45.65	45.75	45.65	-0.35	1	216
09:05:55	45.50	45.70	45.70	-0.30	1	215
09:05:53	45.55	45.70	45.50	-0.50	3	214
09:05:53	45.55	45.70	45.55	-0.45	2	211
09:05:45	45.60	45.75	45.60	-0.40	1	209
09:05:39	45.45	45.50	45.50	-0.50	3	208
09:05:39	45.45	45.50	45.50	-0.50	5	205
09:05:39	45.50	45.75	45.50	-0.50	4	200
09:05:34	45.50	45.60	45.60	-0.40	3	196
09:05:34	45.50	45.60	45.50	-0.50	1	193
09:05:32	45.50	45.60	45.50	-0.50	1	192
09:05:20	45.50	45.60	45.50	-0.50	3	191
09:05:18	45.45	45.50	45.50	-0.50	1	188
09:05:17	45.50	45.60	45.50	-0.50	1	187
09:05:12	45.50	45.60	45.50	-0.50	2	186
09:05:07	45.55	45.60	45.50	-0.50	1	184
09:05:07	45.55	45.60	45.55	-0.45	2	183
09:05:04	45.65	45.75	45.60	-0.40	15	181
09:05:04	45.65	45.75	45.65	-0.35	11	166
09:04:58	45.65	45.75	45.65	-0.35	1	155
09:04:26	45.60	45.80	45.80	-0.20	2	154
09:04:25	45.70	45.80	45.65	-0.35	1	152
09:04:25	45.70	45.80	45.70	-0.30	1	151
09:04:24	45.80	45.85	45.80	-0.20	15	150
09:04:24	45.80	45.85	45.80	-0.20	2	135
09:04:05	45.85	45.95	45.85	-0.15	2	133
09:04:05	45.85	45.95	45.85	-0.15	2	131
09:04:04	45.85	46.00	45.85	-0.15	1	129
09:03:46	45.90	46.00	45.90	-0.10	6	128
09:03:32	46.00	46.05	46.00	0	5	122
09:03:32	46.00	46.05	46.00	0	19	117
09:03:31	46.00	46.05	46.05	+0.05	5	98
09:03:04	46.00	46.10	46.00	0	1	93
09:02:46	46.00	46.10	46.00	0	5	92
09:02:42	46.00	46.10	46.00	0	1	87
09:02:32	46.00	46.10	46.00	0	9	86
09:02:32	46.05	46.10	46.05	+0.05	6	77
09:02:17	46.10	46.15	46.10	+0.10	1	71
09:02:10	46.10	46.15	46.15	+0.15	1	70
09:01:56	46.05	46.10	46.10	+0.10	3	69
09:01:53	46.05	46.10	46.10	+0.10	2	66
09:01:33	46.00	46.10	46.15	+0.15	3	64
09:01:33	46.00	46.10	46.10	+0.10	2	61
09:01:33	46.00	46.10	46.10	+0.10	8	59
09:01:20	46.00	46.10	46.00	0	2	51
09:01:20	46.00	46.10	46.00	0	3	49
09:01:09	46.05	46.15	46.05	+0.05	1	46
09:01:09	46.00	46.20	46.00	0	9	45
09:01:09	46.00	46.20	46.00	0	2	36
09:01:05	46.00	46.20	46.00	0	1	34
09:01:03	46.05	46.20	46.05	+0.05	1	33
09:00:59	46.05	46.20	46.05	+0.05	1	32
09:00:43	46.05	46.20	46.20	+0.20	2	31
09:00:40	46.05	46.20	46.20	+0.20	1	29
09:00:39	46.05	46.20	46.20	+0.20	5	28
09:00:17	46.05	46.20	46.05	+0.05	1	23
09:00:16	46.05	46.10	46.20	+0.20	7	22
09:00:16	46.05	46.10	46.10	+0.10	2	15
09:00:10	46.05	46.10	46.05	+0.05	3	13
09:00:06	--	--	46.05	+0.05	10	10

　

其他人也逛...

【享樂券】統一超商100元虛擬商品卡_電子憑證

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

MyCard 5000點虛擬點數卡

MyCard 10000點虛擬點數卡

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

青森農協青連希望蘋果汁 (1Lx6入)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

AirPods 3 with Lightning Charging Case

PChome 購物儲值25, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

PChome儲值 20, 000元

DJI AVATA 2 暢飛套裝(三電池版)

MyCard 2000點虛擬點數卡

台積電ADR25日上漲3.61美元漲幅...

仁新子公司Belite獲國際生技基...

我的自選股

即時重大訊息

‧【歐股盤後】多收黑☆
‧【能源盤後】上漲☆
‧【美股盤後】跌多漲少☆

加密貨幣

比特幣BTC	64236.07	-40.83	-0.06%
以太幣ETH	3140.12	0.31	0.01%
瑞波幣XRP	0.530253	0.00	0.54%
比特幣現金BCH	477.66	-1.36	-0.28%
萊特幣LTC	85.63	2.47	2.97%
卡達幣ADA	0.476114	0.00	0.25%
波場幣TRX	0.117027	0.00	3.36%
恆星幣XLM	0.114606	0.00	0.12%

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。