最新[公告] 鉅陞:公告本公司取得新北市土城區司法段土地熱門醫療型態轉變成本增　保險業者：優先補強實支實付保障

更新報價

第一銅 (2009) 鋼鐵工業上市

42.00 ▼-2.50 -5.62% 2.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.50	6,579	41.90	1	42.00	37	42.95	43.00	41.35	44.50

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	41.90	42.00	42.00	-2.50	9	6579
13:30:00	41.90	42.00	42.00	-2.50	258	6570
13:24:58	41.70	41.80	41.70	-2.80	10	6312
13:24:58	41.70	41.80	41.80	-2.70	10	6302
13:24:53	41.70	41.75	41.75	-2.75	1	6292
13:24:48	41.70	41.75	41.75	-2.75	8	6291
13:24:46	41.70	41.75	41.70	-2.80	1	6283
13:24:22	41.70	41.75	41.75	-2.75	1	6282
13:24:18	41.70	41.75	41.75	-2.75	4	6281
13:24:11	41.70	41.75	41.75	-2.75	1	6277
13:24:04	41.70	41.75	41.75	-2.75	1	6276
13:24:00	41.70	41.75	41.70	-2.80	1	6275
13:23:48	41.70	41.75	41.70	-2.80	1	6274
13:23:39	41.70	41.75	41.75	-2.75	1	6273
13:23:33	41.70	41.75	41.75	-2.75	1	6272
13:23:26	41.70	41.75	41.70	-2.80	1	6271
13:23:26	41.70	41.75	41.75	-2.75	3	6270
13:23:17	41.70	41.75	41.70	-2.80	1	6267
13:23:15	41.70	41.75	41.70	-2.80	1	6266
13:23:15	41.70	41.75	41.75	-2.75	5	6265
13:23:07	41.70	41.75	41.75	-2.75	1	6260
13:23:01	41.70	41.75	41.70	-2.80	1	6259
13:22:55	41.70	41.75	41.70	-2.80	1	6258
13:22:43	41.70	41.75	41.70	-2.80	1	6257
13:22:30	41.70	41.75	41.70	-2.80	1	6256
13:22:20	41.70	41.80	41.70	-2.80	10	6255
13:22:04	41.70	41.75	41.75	-2.75	1	6245
13:21:58	41.70	41.75	41.70	-2.80	3	6244
13:21:58	41.70	41.75	41.70	-2.80	1	6241
13:21:58	41.65	41.70	41.70	-2.80	3	6240
13:21:58	41.65	41.70	41.65	-2.85	20	6237
13:21:35	41.65	41.75	41.75	-2.75	2	6217
13:21:26	41.65	41.75	41.65	-2.85	2	6215
13:21:24	41.70	41.75	41.70	-2.80	1	6213
13:21:09	41.65	41.75	41.65	-2.85	1	6212
13:21:05	41.65	41.75	41.65	-2.85	6	6211
13:20:42	41.60	41.65	41.65	-2.85	2	6205
13:20:40	41.60	41.65	41.65	-2.85	1	6203
13:20:38	41.60	41.65	41.65	-2.85	1	6202
13:20:37	41.60	41.65	41.60	-2.90	10	6201
13:20:28	41.60	41.65	41.65	-2.85	1	6191
13:20:22	41.60	41.65	41.65	-2.85	2	6190
13:20:22	41.60	41.65	41.65	-2.85	4	6188
13:20:13	41.60	41.65	41.65	-2.85	1	6184
13:20:10	41.60	41.65	41.65	-2.85	6	6183
13:20:00	41.60	41.65	41.65	-2.85	2	6177
13:19:54	41.60	41.65	41.65	-2.85	2	6175
13:19:47	41.60	41.65	41.65	-2.85	2	6173
13:19:39	41.55	41.60	41.60	-2.90	1	6171
13:19:39	41.60	41.65	41.60	-2.90	2	6170
13:19:32	41.60	41.65	41.60	-2.90	2	6168
13:19:23	41.60	41.75	41.60	-2.90	1	6166
13:19:11	41.55	41.75	41.55	-2.95	1	6165
13:18:59	41.55	41.75	41.55	-2.95	1	6164
13:18:55	41.55	41.75	41.75	-2.75	1	6163
13:18:34	41.55	41.75	41.55	-2.95	1	6162
13:18:26	41.50	41.55	41.55	-2.95	3	6161
13:18:26	41.65	41.75	41.65	-2.85	1	6158
13:18:26	41.50	41.55	41.55	-2.95	14	6157
13:18:26	41.65	41.70	41.55	-2.95	42	6143
13:18:26	41.65	41.70	41.60	-2.90	26	6101
13:18:26	41.65	41.70	41.65	-2.85	15	6075
13:18:25	41.65	41.70	41.70	-2.80	3	6060
13:18:18	41.65	41.70	41.65	-2.85	1	6057
13:17:54	41.65	41.75	41.65	-2.85	2	6056
13:17:36	41.65	41.75	41.65	-2.85	1	6054
13:17:34	41.65	41.75	41.65	-2.85	1	6053
13:17:13	41.65	41.80	41.65	-2.85	1	6052
13:17:11	41.70	41.80	41.65	-2.85	29	6051
13:17:11	41.70	41.80	41.70	-2.80	11	6022
13:16:57	41.70	41.80	41.70	-2.80	1	6011
13:16:51	41.70	41.80	41.80	-2.70	1	6010
13:16:51	41.70	41.80	41.70	-2.80	1	6009
13:16:51	41.70	41.80	41.70	-2.80	2	6008
13:16:41	41.70	41.80	41.70	-2.80	15	6006
13:16:32	41.70	41.80	41.80	-2.70	1	5991
13:16:28	41.70	41.80	41.80	-2.70	2	5990
13:16:19	41.70	41.80	41.80	-2.70	2	5988
13:15:30	41.70	41.80	41.80	-2.70	1	5986
13:15:30	41.70	41.80	41.80	-2.70	7	5985
13:14:59	41.70	41.80	41.70	-2.80	1	5978
13:14:54	41.75	41.80	41.75	-2.75	5	5977
13:14:50	41.75	41.80	41.75	-2.75	2	5972
13:14:50	41.70	41.75	41.75	-2.75	4	5970
13:14:31	41.70	41.75	41.70	-2.80	1	5966
13:14:12	41.70	41.75	41.75	-2.75	2	5965
13:14:09	41.70	41.75	41.75	-2.75	3	5963
13:13:59	41.70	41.75	41.75	-2.75	9	5960
13:13:45	41.70	41.75	41.75	-2.75	1	5951
13:13:31	41.70	41.75	41.70	-2.80	1	5950
13:13:29	41.70	41.75	41.75	-2.75	1	5949
13:13:23	41.70	41.75	41.75	-2.75	5	5948
13:13:06	41.70	41.75	41.70	-2.80	2	5943
13:13:03	41.70	41.75	41.70	-2.80	1	5941
13:12:49	41.70	41.75	41.70	-2.80	1	5940
13:12:39	41.70	41.75	41.70	-2.80	3	5939
13:12:25	41.70	41.75	41.70	-2.80	2	5936
13:12:16	41.70	41.75	41.70	-2.80	1	5934
13:12:14	41.70	41.75	41.70	-2.80	1	5933
13:12:08	41.65	41.70	41.70	-2.80	1	5932
13:12:08	41.65	41.70	41.70	-2.80	3	5931
13:11:38	41.65	41.70	41.70	-2.80	1	5928
13:11:12	41.65	41.70	41.70	-2.80	1	5927
13:11:08	41.65	41.70	41.70	-2.80	1	5926
13:11:04	41.65	41.70	41.65	-2.85	1	5925
13:10:56	41.65	41.70	41.65	-2.85	1	5924
13:10:56	41.60	41.65	41.65	-2.85	7	5923
13:10:36	41.60	41.65	41.60	-2.90	2	5916
13:10:34	41.60	41.65	41.60	-2.90	1	5914
13:10:25	41.65	41.70	41.65	-2.85	8	5913
13:10:20	41.65	41.70	41.65	-2.85	1	5905
13:10:16	41.65	41.70	41.65	-2.85	1	5904
13:10:06	41.65	41.70	41.70	-2.80	3	5903
13:10:02	41.65	41.70	41.65	-2.85	1	5900
13:09:53	41.65	41.70	41.65	-2.85	2	5899
13:09:40	41.65	41.70	41.65	-2.85	1	5897
13:09:39	41.65	41.70	41.70	-2.80	2	5896
13:09:39	41.65	41.70	41.70	-2.80	2	5894
13:09:39	41.65	41.70	41.70	-2.80	1	5892
13:09:35	41.65	41.70	41.70	-2.80	1	5891
13:09:32	41.70	41.75	41.70	-2.80	11	5890
13:09:32	41.70	41.75	41.70	-2.80	10	5879
13:09:14	41.70	41.75	41.70	-2.80	10	5869
13:09:07	41.70	41.75	41.70	-2.80	2	5859
13:09:05	41.70	41.75	41.70	-2.80	2	5857
13:08:56	41.70	41.75	41.70	-2.80	2	5855
13:08:42	41.70	41.75	41.75	-2.75	3	5853
13:08:32	41.70	41.75	41.70	-2.80	1	5850
13:08:31	41.70	41.75	41.70	-2.80	10	5849
13:08:25	41.70	41.75	41.70	-2.80	3	5839
13:08:22	41.70	41.75	41.70	-2.80	7	5836
13:08:22	41.70	41.75	41.70	-2.80	1	5829
13:08:22	41.70	41.75	41.70	-2.80	30	5828
13:07:36	41.75	41.80	41.75	-2.75	6	5798
13:07:36	41.75	41.80	41.75	-2.75	10	5792
13:07:29	41.75	41.80	41.75	-2.75	3	5782
13:06:33	41.75	41.80	41.75	-2.75	2	5779
13:06:32	41.75	41.80	41.75	-2.75	10	5777
13:06:24	41.75	41.80	41.75	-2.75	1	5767
13:05:53	41.75	41.80	41.80	-2.70	1	5766
13:04:28	41.75	41.80	41.80	-2.70	1	5765
13:03:37	41.75	41.80	41.80	-2.70	1	5764
13:03:32	41.80	41.85	41.80	-2.70	1	5763
13:03:32	41.75	41.80	41.80	-2.70	4	5762
13:03:30	41.75	41.80	41.80	-2.70	1	5758
13:03:10	41.75	41.80	41.80	-2.70	1	5757
13:03:05	41.75	41.80	41.80	-2.70	1	5756
13:02:53	41.75	41.80	41.80	-2.70	3	5755
13:02:34	41.75	41.80	41.75	-2.75	1	5752
13:02:31	41.75	41.80	41.80	-2.70	1	5751
13:01:44	41.70	41.80	41.70	-2.80	1	5750
13:01:42	41.70	41.75	41.75	-2.75	5	5749
13:01:32	41.70	41.80	41.70	-2.80	1	5744
13:01:32	41.70	41.80	41.80	-2.70	12	5743
13:01:21	41.70	41.80	41.70	-2.80	1	5731
13:01:21	41.75	41.80	41.70	-2.80	4	5730
13:01:21	41.75	41.80	41.75	-2.75	17	5726
12:59:57	41.75	41.80	41.75	-2.75	1	5709
12:59:23	41.75	41.80	41.80	-2.70	1	5708
12:59:18	41.80	41.85	41.80	-2.70	13	5707
12:58:21	41.80	41.90	41.80	-2.70	1	5694
12:58:16	41.80	41.90	41.80	-2.70	2	5693
12:58:06	41.80	41.90	41.80	-2.70	1	5691
12:57:57	41.80	41.90	41.80	-2.70	1	5690
12:57:56	41.85	41.90	41.85	-2.65	1	5689
12:57:55	41.85	41.90	41.85	-2.65	3	5688
12:57:39	41.80	41.85	41.85	-2.65	1	5685
12:57:32	41.80	41.85	41.85	-2.65	1	5684
12:57:32	41.80	41.85	41.80	-2.70	1	5683
12:57:16	41.80	41.85	41.85	-2.65	1	5682
12:57:05	41.80	41.85	41.85	-2.65	2	5681
12:57:00	41.80	41.85	41.85	-2.65	1	5679
12:55:48	41.80	41.85	41.80	-2.70	1	5678
12:55:26	41.80	41.85	41.80	-2.70	1	5677
12:55:22	41.75	41.85	41.85	-2.65	1	5676
12:55:03	41.75	41.80	41.80	-2.70	1	5675
12:54:54	41.75	41.80	41.75	-2.75	1	5674
12:54:53	41.75	41.80	41.80	-2.70	4	5673
12:54:37	41.75	41.80	41.80	-2.70	1	5669
12:53:51	41.75	41.80	41.75	-2.75	1	5668
12:53:48	41.75	41.80	41.80	-2.70	1	5667
12:53:48	41.75	41.80	41.75	-2.75	1	5666
12:53:29	41.75	41.80	41.75	-2.75	1	5665
12:53:10	41.75	41.80	41.80	-2.70	1	5664
12:53:01	41.75	41.80	41.80	-2.70	1	5663
12:52:29	41.75	41.80	41.80	-2.70	3	5662
12:52:28	41.75	41.80	41.75	-2.75	1	5659
12:51:52	41.75	41.80	41.75	-2.75	2	5658
12:51:52	41.75	41.80	41.80	-2.70	3	5656
12:50:52	41.75	41.80	41.75	-2.75	1	5653
12:50:49	41.75	41.80	41.75	-2.75	2	5652
12:50:49	41.75	41.80	41.80	-2.70	8	5650
12:50:49	41.75	41.80	41.75	-2.75	1	5642
12:50:21	41.70	41.75	41.75	-2.75	2	5641
12:50:03	41.70	41.75	41.75	-2.75	2	5639
12:49:46	41.70	41.75	41.70	-2.80	2	5637
12:49:16	41.70	41.75	41.75	-2.75	1	5635
12:49:10	41.70	41.75	41.75	-2.75	1	5634
12:48:08	41.70	41.75	41.75	-2.75	1	5633
12:48:05	41.70	41.75	41.75	-2.75	1	5632
12:47:21	41.70	41.75	41.70	-2.80	1	5631
12:47:07	41.70	41.75	41.75	-2.75	2	5630
12:47:06	41.70	41.75	41.75	-2.75	2	5628
12:46:27	41.70	41.75	41.75	-2.75	4	5626
12:46:21	41.70	41.75	41.70	-2.80	3	5622
12:46:13	41.70	41.75	41.70	-2.80	1	5619
12:46:13	41.70	41.75	41.75	-2.75	15	5618
12:45:58	41.70	41.75	41.70	-2.80	1	5603
12:45:53	41.70	41.75	41.75	-2.75	1	5602
12:45:46	41.70	41.75	41.70	-2.80	1	5601
12:45:45	41.70	41.75	41.75	-2.75	2	5600
12:45:33	41.70	41.75	41.75	-2.75	1	5598
12:45:22	41.70	41.75	41.70	-2.80	1	5597
12:45:06	41.70	41.75	41.75	-2.75	1	5596
12:44:20	41.70	41.75	41.75	-2.75	1	5595
12:44:13	41.70	41.75	41.75	-2.75	5	5594
12:44:01	41.70	41.75	41.75	-2.75	1	5589
12:43:59	41.70	41.75	41.75	-2.75	1	5588
12:43:58	41.70	41.75	41.75	-2.75	1	5587
12:43:38	41.70	41.75	41.75	-2.75	4	5586
12:42:51	41.70	41.75	41.70	-2.80	1	5582
12:42:49	41.70	41.75	41.70	-2.80	1	5581
12:42:44	41.70	41.75	41.70	-2.80	8	5580
12:41:36	41.70	41.75	41.70	-2.80	1	5572
12:41:33	41.70	41.75	41.70	-2.80	3	5571
12:40:55	41.70	41.75	41.70	-2.80	1	5568
12:40:46	41.65	41.70	41.70	-2.80	18	5567
12:40:46	41.65	41.70	41.70	-2.80	5	5549
12:39:24	41.65	41.70	41.65	-2.85	1	5544
12:38:57	41.65	41.70	41.65	-2.85	1	5543
12:38:57	41.60	41.65	41.65	-2.85	4	5542
12:38:27	41.65	41.70	41.65	-2.85	1	5538
12:38:27	41.65	41.70	41.65	-2.85	10	5537
12:38:20	41.65	41.70	41.65	-2.85	1	5527
12:37:43	41.65	41.70	41.65	-2.85	1	5526
12:37:34	41.65	41.70	41.65	-2.85	5	5525
12:37:23	41.65	41.70	41.65	-2.85	1	5520
12:37:23	41.60	41.65	41.65	-2.85	2	5519
12:37:11	41.65	41.70	41.65	-2.85	1	5517
12:36:47	41.60	41.65	41.65	-2.85	1	5516
12:36:44	41.60	41.65	41.65	-2.85	1	5515
12:36:32	41.60	41.65	41.65	-2.85	2	5514
12:35:51	41.65	41.70	41.65	-2.85	3	5512
12:35:40	41.65	41.70	41.65	-2.85	6	5509
12:35:40	41.60	41.65	41.65	-2.85	4	5503
12:35:00	41.60	41.65	41.60	-2.90	1	5499
12:34:56	41.60	41.65	41.60	-2.90	1	5498
12:34:37	41.60	41.70	41.60	-2.90	1	5497
12:34:31	41.60	41.65	41.65	-2.85	1	5496
12:33:53	41.60	41.65	41.65	-2.85	1	5495
12:33:42	41.60	41.65	41.65	-2.85	5	5494
12:33:01	41.60	41.65	41.65	-2.85	3	5489
12:32:50	41.60	41.65	41.65	-2.85	1	5486
12:32:34	41.60	41.65	41.65	-2.85	1	5485
12:32:17	41.60	41.65	41.65	-2.85	1	5484
12:32:05	41.60	41.65	41.65	-2.85	1	5483
12:32:01	41.60	41.65	41.65	-2.85	1	5482
12:31:55	41.60	41.65	41.65	-2.85	1	5481
12:31:40	41.60	41.65	41.65	-2.85	1	5480
12:30:00	41.65	41.70	41.65	-2.85	1	5479
12:29:54	41.60	41.65	41.70	-2.80	1	5478
12:29:54	41.60	41.65	41.65	-2.85	2	5477
12:29:44	41.60	41.65	41.65	-2.85	1	5475
12:29:34	41.60	41.65	41.60	-2.90	1	5474
12:29:30	41.65	41.70	41.65	-2.85	1	5473
12:29:28	41.65	41.70	41.65	-2.85	3	5472
12:29:28	41.65	41.70	41.65	-2.85	1	5469
12:28:51	41.65	41.70	41.65	-2.85	1	5468
12:28:45	41.65	41.70	41.65	-2.85	1	5467
12:28:45	41.60	41.65	41.65	-2.85	2	5466
12:28:43	41.60	41.65	41.60	-2.90	2	5464
12:28:40	41.60	41.65	41.65	-2.85	1	5462
12:28:20	41.65	41.70	41.65	-2.85	1	5461
12:28:08	41.65	41.70	41.65	-2.85	3	5460
12:27:24	41.65	41.70	41.65	-2.85	5	5457
12:25:47	41.70	41.75	41.70	-2.80	2	5452
12:25:26	41.65	41.70	41.70	-2.80	1	5450
12:25:15	41.60	41.65	41.70	-2.80	5	5449
12:25:15	41.60	41.65	41.65	-2.85	5	5444
12:25:03	41.60	41.65	41.65	-2.85	1	5439
12:24:39	41.60	41.65	41.65	-2.85	3	5438
12:24:10	41.60	41.65	41.65	-2.85	1	5435
12:24:05	41.60	41.65	41.65	-2.85	2	5434
12:23:53	41.60	41.65	41.60	-2.90	1	5432
12:23:52	41.60	41.65	41.60	-2.90	2	5431
12:23:33	41.55	41.60	41.60	-2.90	2	5429
12:20:58	41.60	41.65	41.60	-2.90	1	5427
12:20:54	41.55	41.65	41.55	-2.95	1	5426
12:20:54	41.60	41.65	41.60	-2.90	10	5425
12:20:50	41.60	41.65	41.65	-2.85	1	5415
12:20:07	41.60	41.65	41.60	-2.90	1	5414
12:18:05	41.60	41.65	41.60	-2.90	2	5413
12:17:36	41.60	41.65	41.60	-2.90	1	5411
12:16:49	41.60	41.65	41.60	-2.90	1	5410
12:16:47	41.60	41.65	41.65	-2.85	1	5409
12:14:40	41.60	41.65	41.60	-2.90	2	5408
12:14:17	41.60	41.65	41.60	-2.90	2	5406
12:13:36	41.60	41.65	41.60	-2.90	1	5404
12:13:20	41.60	41.65	41.60	-2.90	1	5403
12:13:19	41.55	41.60	41.60	-2.90	6	5402
12:13:19	41.55	41.60	41.55	-2.95	1	5396
12:12:46	41.55	41.60	41.55	-2.95	1	5395
12:12:25	41.55	41.60	41.55	-2.95	1	5394
12:11:21	41.55	41.60	41.55	-2.95	1	5393
12:10:02	41.55	41.60	41.55	-2.95	3	5392
12:10:02	41.55	41.60	41.55	-2.95	1	5389
12:10:00	41.55	41.60	41.55	-2.95	3	5388
12:09:57	41.55	41.60	41.55	-2.95	1	5385
12:09:31	41.55	41.60	41.55	-2.95	1	5384
12:09:02	41.55	41.60	41.60	-2.90	1	5383
12:08:43	41.55	41.60	41.55	-2.95	2	5382
12:08:27	41.55	41.60	41.55	-2.95	1	5380
12:08:27	41.55	41.60	41.55	-2.95	7	5379
12:08:00	41.55	41.65	41.55	-2.95	3	5372
12:08:00	41.60	41.65	41.60	-2.90	1	5369
12:07:59	41.60	41.65	41.60	-2.90	5	5368
12:07:57	41.60	41.65	41.60	-2.90	2	5363
12:05:13	41.60	41.65	41.60	-2.90	1	5361
12:05:13	41.55	41.60	41.60	-2.90	1	5360
12:05:13	41.55	41.60	41.60	-2.90	1	5359
12:05:09	41.55	41.60	41.60	-2.90	2	5358
12:04:15	41.55	41.60	41.60	-2.90	1	5356
12:04:07	41.55	41.60	41.60	-2.90	1	5355
12:03:26	41.50	41.60	41.60	-2.90	1	5354
12:03:25	41.50	41.55	41.60	-2.90	2	5353
12:03:25	41.50	41.55	41.55	-2.95	1	5351
12:03:17	41.50	41.55	41.55	-2.95	1	5350
12:03:08	41.50	41.55	41.50	-3.00	1	5349
12:02:57	41.50	41.55	41.55	-2.95	1	5348
12:02:45	41.50	41.55	41.55	-2.95	1	5347
12:02:33	41.50	41.55	41.55	-2.95	1	5346
12:02:22	41.50	41.55	41.55	-2.95	1	5345
12:02:15	41.50	41.55	41.50	-3.00	1	5344
12:02:12	41.50	41.55	41.50	-3.00	1	5343
12:02:11	41.50	41.55	41.50	-3.00	10	5342
12:01:41	41.50	41.55	41.50	-3.00	2	5332
12:01:22	41.50	41.55	41.55	-2.95	4	5330
12:01:20	41.50	41.55	41.55	-2.95	1	5326
12:01:17	41.55	41.60	41.55	-2.95	12	5325
12:00:36	41.55	41.60	41.55	-2.95	10	5313
12:00:00	41.55	41.60	41.55	-2.95	1	5303
11:59:54	41.55	41.60	41.55	-2.95	1	5302
11:59:54	41.55	41.60	41.60	-2.90	5	5301
11:59:52	41.55	41.60	41.60	-2.90	1	5296
11:59:30	41.55	41.60	41.60	-2.90	2	5295
11:59:23	41.55	41.60	41.60	-2.90	5	5293
11:59:15	41.55	41.60	41.55	-2.95	3	5288
11:58:40	41.55	41.60	41.55	-2.95	1	5285
11:58:30	41.55	41.60	41.55	-2.95	2	5284
11:56:42	41.55	41.60	41.55	-2.95	1	5282
11:56:27	41.55	41.60	41.55	-2.95	3	5281
11:56:26	41.55	41.60	41.55	-2.95	1	5278
11:56:26	41.55	41.60	41.55	-2.95	1	5277
11:56:04	41.55	41.60	41.55	-2.95	2	5276
11:56:04	41.55	41.60	41.55	-2.95	1	5274
11:55:57	41.55	41.60	41.55	-2.95	2	5273
11:55:51	41.55	41.60	41.55	-2.95	1	5271
11:55:39	41.55	41.60	41.55	-2.95	1	5270
11:55:02	41.55	41.60	41.55	-2.95	1	5269
11:55:01	41.55	41.60	41.55	-2.95	12	5268
11:54:49	41.60	41.65	41.60	-2.90	1	5256
11:54:45	41.60	41.65	41.60	-2.90	1	5255
11:54:45	41.60	41.65	41.60	-2.90	2	5254
11:54:33	41.60	41.65	41.60	-2.90	2	5252
11:54:31	41.60	41.65	41.60	-2.90	5	5250
11:54:26	41.60	41.65	41.60	-2.90	1	5245
11:54:05	41.60	41.65	41.60	-2.90	1	5244
11:54:03	41.60	41.65	41.60	-2.90	1	5243
11:54:00	41.60	41.65	41.60	-2.90	1	5242
11:54:00	41.60	41.65	41.60	-2.90	6	5241
11:53:10	41.60	41.65	41.60	-2.90	2	5235
11:53:10	41.60	41.65	41.60	-2.90	1	5233
11:53:06	41.60	41.65	41.60	-2.90	1	5232
11:53:01	41.60	41.65	41.60	-2.90	2	5231
11:52:44	41.60	41.65	41.60	-2.90	1	5229
11:52:21	41.60	41.65	41.60	-2.90	1	5228
11:52:12	41.60	41.65	41.60	-2.90	1	5227
11:52:04	41.60	41.65	41.60	-2.90	2	5226
11:52:01	41.60	41.65	41.60	-2.90	1	5224
11:52:01	41.60	41.65	41.60	-2.90	20	5223
11:51:48	41.60	41.65	41.60	-2.90	1	5203
11:51:40	41.60	41.65	41.65	-2.85	1	5202
11:51:34	41.60	41.65	41.65	-2.85	1	5201
11:51:33	41.60	41.65	41.60	-2.90	1	5200
11:51:17	41.60	41.65	41.65	-2.85	1	5199
11:51:14	41.60	41.65	41.65	-2.85	1	5198
11:50:16	41.65	41.70	41.65	-2.85	1	5197
11:50:01	41.65	41.70	41.65	-2.85	3	5196
11:50:01	41.65	41.70	41.65	-2.85	4	5193
11:49:38	41.65	41.70	41.65	-2.85	1	5189
11:49:27	41.65	41.70	41.65	-2.85	1	5188
11:48:55	41.65	41.70	41.65	-2.85	1	5187
11:48:04	41.65	41.70	41.65	-2.85	1	5186
11:48:04	41.65	41.70	41.65	-2.85	1	5185
11:48:04	41.60	41.65	41.65	-2.85	2	5184
11:48:02	41.60	41.65	41.65	-2.85	1	5182
11:47:34	41.65	41.70	41.65	-2.85	1	5181
11:47:16	41.60	41.65	41.65	-2.85	1	5180
11:47:15	41.60	41.65	41.65	-2.85	1	5179
11:46:55	41.65	41.70	41.65	-2.85	2	5178
11:46:46	41.65	41.70	41.65	-2.85	2	5176
11:46:42	41.65	41.70	41.65	-2.85	1	5174
11:46:11	41.65	41.70	41.65	-2.85	1	5173
11:45:34	41.65	41.70	41.65	-2.85	1	5172
11:45:32	41.65	41.70	41.65	-2.85	1	5171
11:45:31	41.65	41.70	41.65	-2.85	1	5170
11:45:17	41.65	41.70	41.65	-2.85	1	5169
11:44:52	41.65	41.70	41.65	-2.85	4	5168
11:44:24	41.65	41.70	41.65	-2.85	2	5164
11:43:33	41.65	41.70	41.65	-2.85	1	5162
11:43:33	41.60	41.65	41.65	-2.85	4	5161
11:43:18	41.60	41.65	41.65	-2.85	1	5157
11:43:14	41.65	41.70	41.65	-2.85	6	5156
11:43:07	41.65	41.70	41.65	-2.85	1	5150
11:43:06	41.65	41.70	41.65	-2.85	5	5149
11:43:05	41.65	41.70	41.65	-2.85	8	5144
11:43:04	41.65	41.70	41.65	-2.85	1	5136
11:43:03	41.65	41.70	41.65	-2.85	2	5135
11:42:54	41.65	41.70	41.65	-2.85	1	5133
11:42:39	41.65	41.70	41.65	-2.85	2	5132
11:41:23	41.65	41.70	41.65	-2.85	1	5130
11:40:48	41.70	41.75	41.70	-2.80	9	5129
11:40:36	41.70	41.75	41.70	-2.80	1	5120
11:40:36	41.70	41.75	41.70	-2.80	7	5119
11:40:22	41.70	41.75	41.70	-2.80	1	5112
11:40:10	41.70	41.75	41.70	-2.80	2	5111
11:40:02	41.70	41.75	41.70	-2.80	1	5109
11:40:01	41.70	41.75	41.70	-2.80	15	5108
11:40:00	41.70	41.75	41.70	-2.80	1	5093
11:39:48	41.70	41.75	41.70	-2.80	1	5092
11:39:45	41.70	41.75	41.70	-2.80	1	5091
11:39:35	41.70	41.75	41.70	-2.80	1	5090
11:39:34	41.70	41.75	41.70	-2.80	1	5089
11:38:52	41.70	41.75	41.75	-2.75	1	5088
11:38:26	41.70	41.75	41.75	-2.75	1	5087
11:38:21	41.70	41.75	41.70	-2.80	2	5086
11:37:58	41.70	41.75	41.70	-2.80	1	5084
11:37:56	41.70	41.75	41.70	-2.80	6	5083
11:37:56	41.70	41.75	41.75	-2.75	2	5077
11:37:04	41.70	41.75	41.75	-2.75	1	5075
11:36:59	41.70	41.75	41.70	-2.80	1	5074
11:36:44	41.70	41.75	41.70	-2.80	1	5073
11:36:25	41.70	41.80	41.70	-2.80	7	5072
11:36:07	41.70	41.80	41.70	-2.80	1	5065
11:35:50	41.75	41.80	41.75	-2.75	1	5064
11:35:35	41.75	41.80	41.75	-2.75	1	5063
11:35:35	41.70	41.75	41.75	-2.75	3	5062
11:34:39	41.70	41.80	41.70	-2.80	1	5059
11:34:19	41.70	41.80	41.70	-2.80	1	5058
11:34:17	41.70	41.80	41.80	-2.70	1	5057
11:34:02	41.70	41.80	41.80	-2.70	1	5056
11:34:00	41.75	41.80	41.75	-2.75	1	5055
11:32:01	41.70	41.80	41.80	-2.70	1	5054
11:31:50	41.75	41.80	41.75	-2.75	4	5053
11:31:39	41.75	41.80	41.75	-2.75	2	5049
11:31:07	41.75	41.80	41.75	-2.75	2	5047
11:30:28	41.75	41.80	41.80	-2.70	2	5045
11:29:40	41.75	41.80	41.80	-2.70	1	5043
11:29:30	41.75	41.80	41.80	-2.70	1	5042
11:28:44	41.80	41.85	41.80	-2.70	3	5041
11:28:44	41.70	41.75	41.80	-2.70	23	5038
11:28:44	41.70	41.75	41.75	-2.75	24	5015
11:28:30	41.70	41.75	41.70	-2.80	1	4991
11:28:24	41.70	41.75	41.70	-2.80	2	4990
11:28:07	41.70	41.75	41.70	-2.80	2	4988
11:27:38	41.70	41.75	41.75	-2.75	1	4986
11:27:00	41.80	41.85	41.75	-2.75	24	4985
11:27:00	41.80	41.85	41.80	-2.70	23	4961
11:26:58	41.80	41.85	41.85	-2.65	2	4938
11:26:50	41.80	41.85	41.80	-2.70	1	4936
11:26:49	41.80	41.85	41.80	-2.70	2	4935
11:26:49	41.80	41.85	41.80	-2.70	3	4933
11:26:48	41.80	41.85	41.80	-2.70	1	4930
11:26:48	41.80	41.85	41.80	-2.70	4	4929
11:26:48	41.80	41.85	41.80	-2.70	16	4925
11:26:48	41.80	41.85	41.80	-2.70	2	4909
11:26:48	41.80	41.85	41.80	-2.70	17	4907
11:26:03	41.80	41.85	41.85	-2.65	1	4890
11:25:30	41.80	41.85	41.85	-2.65	1	4889
11:24:40	41.80	41.85	41.80	-2.70	2	4888
11:24:31	41.80	41.85	41.80	-2.70	5	4886
11:24:27	41.80	41.85	41.85	-2.65	1	4881
11:23:33	41.85	41.90	41.85	-2.65	3	4880
11:23:28	41.85	41.90	41.85	-2.65	3	4877
11:22:49	41.85	41.90	41.85	-2.65	4	4874
11:22:36	41.85	41.90	41.90	-2.60	1	4870
11:22:16	41.85	41.90	41.90	-2.60	1	4869
11:22:12	41.85	41.90	41.90	-2.60	1	4868
11:21:20	41.85	41.90	41.90	-2.60	1	4867
11:21:09	41.85	41.90	41.90	-2.60	1	4866
11:20:25	41.85	41.90	41.90	-2.60	1	4865
11:20:22	41.85	41.90	41.90	-2.60	3	4864
11:19:42	41.85	41.90	41.90	-2.60	1	4861
11:19:41	41.85	41.90	41.85	-2.65	2	4860
11:17:54	41.85	41.90	41.85	-2.65	1	4858
11:17:50	41.85	41.90	41.85	-2.65	5	4857
11:16:09	41.80	41.85	41.85	-2.65	2	4852
11:16:03	41.85	41.90	41.85	-2.65	1	4850
11:16:03	41.80	41.85	41.85	-2.65	1	4849
11:15:59	41.80	41.90	41.80	-2.70	1	4848
11:15:55	41.80	41.90	41.80	-2.70	2	4847
11:15:54	41.80	41.90	41.80	-2.70	1	4845
11:15:53	41.80	41.90	41.80	-2.70	2	4844
11:15:52	41.85	41.90	41.85	-2.65	2	4842
11:15:47	41.80	41.85	41.85	-2.65	2	4840
11:15:25	41.80	41.85	41.80	-2.70	1	4838
11:14:11	41.80	41.85	41.85	-2.65	1	4837
11:14:00	41.80	41.85	41.85	-2.65	2	4836
11:13:50	41.80	41.85	41.85	-2.65	1	4834
11:13:46	41.80	41.85	41.85	-2.65	1	4833
11:13:42	41.80	41.85	41.85	-2.65	1	4832
11:13:39	41.80	41.85	41.85	-2.65	1	4831
11:13:35	41.80	41.85	41.85	-2.65	2	4830
11:13:25	41.80	41.85	41.85	-2.65	1	4828
11:13:23	41.80	41.85	41.85	-2.65	2	4827
11:13:12	41.80	41.85	41.85	-2.65	1	4825
11:12:50	41.80	41.85	41.85	-2.65	1	4824
11:11:17	41.80	41.85	41.85	-2.65	1	4823
11:10:53	41.80	41.85	41.80	-2.70	1	4822
11:10:51	41.80	41.85	41.80	-2.70	5	4821
11:10:51	41.80	41.85	41.80	-2.70	1	4816
11:10:50	41.80	41.85	41.80	-2.70	6	4815
11:10:50	41.80	41.85	41.80	-2.70	50	4809
11:10:37	41.80	41.85	41.80	-2.70	1	4759
11:10:35	41.80	41.85	41.80	-2.70	3	4758
11:10:18	41.80	41.85	41.80	-2.70	1	4755
11:09:34	41.80	41.90	41.80	-2.70	1	4754
11:09:17	41.80	41.85	41.85	-2.65	2	4753
11:09:12	41.80	41.85	41.85	-2.65	2	4751
11:08:40	41.80	41.85	41.85	-2.65	5	4749
11:08:38	41.80	41.85	41.85	-2.65	1	4744
11:07:51	41.80	41.85	41.85	-2.65	1	4743
11:07:31	41.80	41.85	41.80	-2.70	1	4742
11:07:00	41.80	41.85	41.85	-2.65	1	4741
11:06:11	41.80	41.85	41.85	-2.65	1	4740
11:05:41	41.80	41.85	41.80	-2.70	2	4739
11:05:37	41.80	41.85	41.85	-2.65	4	4737
11:05:19	41.80	41.85	41.85	-2.65	2	4733
11:04:59	41.80	41.85	41.85	-2.65	5	4731
11:04:52	41.80	41.85	41.85	-2.65	2	4726
11:04:30	41.80	41.85	41.85	-2.65	2	4724
11:04:06	41.80	41.85	41.80	-2.70	1	4722
11:03:50	41.80	41.85	41.80	-2.70	1	4721
11:03:50	41.80	41.85	41.80	-2.70	1	4720
11:02:56	41.80	41.85	41.80	-2.70	7	4719
11:02:56	41.80	41.85	41.80	-2.70	3	4712
11:02:50	41.80	41.85	41.80	-2.70	3	4709
11:02:49	41.85	41.90	41.85	-2.65	91	4706
11:02:14	41.85	41.90	41.85	-2.65	2	4615
11:02:07	41.85	41.90	41.85	-2.65	1	4613
11:01:43	41.85	41.90	41.85	-2.65	1	4612
11:01:19	41.85	41.90	41.90	-2.60	1	4611
11:00:46	41.85	41.90	41.90	-2.60	1	4610
11:00:19	41.85	41.90	41.90	-2.60	1	4609
11:00:13	41.85	41.90	41.90	-2.60	1	4608
10:59:21	41.85	41.90	41.90	-2.60	1	4607
10:59:17	41.85	41.90	41.90	-2.60	3	4606
10:59:13	41.85	41.90	41.90	-2.60	3	4603
10:59:09	41.85	41.90	41.90	-2.60	1	4600
10:58:53	41.85	41.90	41.90	-2.60	1	4599
10:58:45	41.85	41.90	41.90	-2.60	1	4598
10:58:03	41.85	41.90	41.90	-2.60	1	4597
10:57:46	41.85	41.90	41.90	-2.60	3	4596
10:56:00	41.85	41.90	41.85	-2.65	1	4593
10:56:00	41.80	41.85	41.85	-2.65	4	4592
10:55:37	41.80	41.85	41.85	-2.65	1	4588
10:55:17	41.85	41.90	41.85	-2.65	1	4587
10:55:16	41.85	41.90	41.85	-2.65	1	4586
10:55:06	41.80	41.85	41.85	-2.65	1	4585
10:55:03	41.80	41.85	41.85	-2.65	1	4584
10:54:51	41.80	41.85	41.85	-2.65	1	4583
10:54:39	41.85	41.90	41.85	-2.65	2	4582
10:54:39	41.85	41.90	41.85	-2.65	1	4580
10:54:39	41.85	41.90	41.85	-2.65	10	4579
10:54:39	41.85	41.90	41.85	-2.65	1	4569
10:54:29	41.85	41.90	41.85	-2.65	1	4568
10:54:09	41.85	41.90	41.85	-2.65	2	4567
10:52:32	41.85	41.90	41.85	-2.65	3	4565
10:52:29	41.85	41.90	41.85	-2.65	1	4562
10:52:29	41.85	41.90	41.85	-2.65	1	4561
10:52:29	41.85	41.90	41.85	-2.65	12	4560
10:51:34	41.85	41.90	41.85	-2.65	1	4548
10:50:57	41.85	41.90	41.85	-2.65	1	4547
10:50:07	41.85	41.95	41.85	-2.65	3	4546
10:49:34	41.90	41.95	41.90	-2.60	5	4543
10:48:51	41.90	41.95	41.90	-2.60	1	4538
10:48:49	41.85	41.95	41.85	-2.65	10	4537
10:48:47	41.90	41.95	41.90	-2.60	1	4527
10:48:16	41.85	41.90	41.90	-2.60	1	4526
10:48:13	41.85	41.90	41.85	-2.65	2	4525
10:48:09	41.85	41.90	41.85	-2.65	3	4523
10:48:01	41.85	41.90	41.85	-2.65	1	4520
10:47:57	41.85	41.95	41.85	-2.65	1	4519
10:47:52	41.90	41.95	41.85	-2.65	9	4518
10:47:52	41.90	41.95	41.90	-2.60	1	4509
10:47:38	41.85	41.90	41.90	-2.60	1	4508
10:47:08	41.85	41.90	41.90	-2.60	1	4507
10:46:57	41.90	41.95	41.90	-2.60	1	4506
10:46:52	41.85	41.90	41.90	-2.60	1	4505
10:46:47	41.85	41.90	41.90	-2.60	1	4504
10:46:35	41.90	41.95	41.90	-2.60	1	4503
10:46:05	41.90	41.95	41.90	-2.60	11	4502
10:46:05	41.90	41.95	41.90	-2.60	2	4491
10:45:59	41.90	41.95	41.90	-2.60	1	4489
10:45:54	41.90	41.95	41.90	-2.60	1	4488
10:45:51	41.90	41.95	41.90	-2.60	1	4487
10:45:49	41.90	41.95	41.90	-2.60	2	4486
10:45:08	41.90	41.95	41.90	-2.60	2	4484
10:45:00	41.90	41.95	41.90	-2.60	1	4482
10:44:49	41.90	41.95	41.90	-2.60	1	4481
10:44:40	41.90	41.95	41.90	-2.60	1	4480
10:44:33	41.90	41.95	41.90	-2.60	2	4479
10:44:23	41.90	41.95	41.90	-2.60	1	4477
10:44:20	41.90	41.95	41.90	-2.60	1	4476
10:43:51	41.90	41.95	41.95	-2.55	1	4475
10:43:01	41.95	42.00	41.95	-2.55	10	4474
10:43:01	41.95	42.00	41.95	-2.55	10	4464
10:41:51	41.95	42.00	42.00	-2.50	2	4454
10:41:14	42.00	42.05	42.00	-2.50	23	4452
10:40:51	42.00	42.05	42.00	-2.50	1	4429
10:40:50	42.00	42.05	42.00	-2.50	5	4428
10:40:48	42.00	42.05	42.00	-2.50	5	4423
10:40:48	42.00	42.05	42.05	-2.45	5	4418
10:40:28	42.00	42.05	42.05	-2.45	2	4413
10:40:16	42.00	42.05	42.00	-2.50	2	4411
10:40:02	42.00	42.05	42.05	-2.45	1	4409
10:39:56	42.00	42.05	42.00	-2.50	1	4408
10:39:53	42.00	42.05	42.00	-2.50	10	4407
10:39:45	42.00	42.05	42.05	-2.45	1	4397
10:39:43	42.00	42.05	42.05	-2.45	1	4396
10:39:21	42.00	42.05	42.05	-2.45	5	4395
10:39:11	42.00	42.05	42.00	-2.50	1	4390
10:39:02	42.00	42.05	42.00	-2.50	1	4389
10:39:00	42.00	42.05	42.00	-2.50	1	4388
10:38:52	42.00	42.05	42.00	-2.50	1	4387
10:38:13	42.00	42.05	42.00	-2.50	1	4386
10:38:13	42.00	42.10	42.00	-2.50	13	4385
10:38:11	42.05	42.10	42.05	-2.45	1	4372
10:38:01	42.05	42.10	42.05	-2.45	3	4371
10:37:43	42.05	42.10	42.05	-2.45	1	4368
10:37:43	42.05	42.10	42.05	-2.45	1	4367
10:37:42	42.05	42.10	42.05	-2.45	2	4366
10:37:12	42.00	42.05	42.05	-2.45	1	4364
10:36:56	42.05	42.10	42.05	-2.45	1	4363
10:36:56	42.05	42.10	42.05	-2.45	10	4362
10:35:59	42.05	42.10	42.10	-2.40	1	4352
10:35:50	42.05	42.10	42.05	-2.45	1	4351
10:35:45	42.10	42.15	42.10	-2.40	1	4350
10:35:42	42.10	42.15	42.10	-2.40	1	4349
10:35:40	42.10	42.15	42.10	-2.40	2	4348
10:35:40	42.10	42.15	42.10	-2.40	1	4346
10:35:40	42.10	42.15	42.10	-2.40	2	4345
10:35:39	42.10	42.15	42.10	-2.40	10	4343
10:34:56	42.10	42.15	42.10	-2.40	1	4333
10:34:55	42.10	42.15	42.10	-2.40	1	4332
10:34:41	42.10	42.15	42.15	-2.35	1	4331
10:33:39	42.10	42.15	42.15	-2.35	1	4330
10:33:30	42.10	42.15	42.15	-2.35	1	4329
10:33:15	42.10	42.15	42.15	-2.35	1	4328
10:33:02	42.10	42.15	42.10	-2.40	1	4327
10:31:42	42.15	42.20	42.15	-2.35	9	4326
10:31:11	42.20	42.30	42.20	-2.30	1	4317
10:31:10	42.15	42.25	42.30	-2.20	4	4316
10:31:10	42.15	42.25	42.25	-2.25	6	4312
10:31:07	42.25	42.30	42.25	-2.25	5	4306
10:31:03	42.15	42.25	42.25	-2.25	1	4301
10:30:49	42.15	42.20	42.20	-2.30	1	4300
10:30:42	42.20	42.25	42.20	-2.30	1	4299
10:30:42	42.15	42.20	42.20	-2.30	2	4298
10:30:32	42.15	42.20	42.20	-2.30	1	4296
10:29:58	42.15	42.20	42.20	-2.30	2	4295
10:29:07	42.15	42.20	42.15	-2.35	1	4293
10:29:06	42.15	42.20	42.20	-2.30	2	4292
10:29:05	42.15	42.20	42.20	-2.30	1	4290
10:28:20	42.10	42.15	42.15	-2.35	1	4289
10:28:15	42.10	42.15	42.20	-2.30	4	4288
10:28:15	42.10	42.15	42.15	-2.35	2	4284
10:28:15	42.15	42.20	42.15	-2.35	1	4282
10:28:06	42.10	42.15	42.15	-2.35	1	4281
10:28:05	42.10	42.15	42.15	-2.35	1	4280
10:27:41	42.10	42.15	42.15	-2.35	2	4279
10:27:28	42.10	42.15	42.15	-2.35	4	4277
10:27:28	42.05	42.10	42.10	-2.40	3	4273
10:27:26	42.05	42.10	42.10	-2.40	1	4270
10:27:09	42.05	42.10	42.10	-2.40	2	4269
10:26:36	42.05	42.10	42.10	-2.40	1	4267
10:26:10	42.00	42.10	42.10	-2.40	3	4266
10:25:38	42.05	42.10	42.05	-2.45	2	4263
10:25:34	42.05	42.10	42.05	-2.45	1	4261
10:23:41	42.00	42.05	42.05	-2.45	1	4260
10:22:22	41.95	42.00	42.00	-2.50	1	4259
10:21:55	41.90	42.00	42.00	-2.50	7	4258
10:21:38	41.90	42.00	41.90	-2.60	1	4251
10:21:38	41.90	42.00	41.90	-2.60	20	4250
10:21:16	41.95	42.00	41.90	-2.60	2	4230
10:21:16	41.95	42.00	41.95	-2.55	1	4228
10:21:02	42.00	42.05	42.00	-2.50	1	4227
10:21:02	42.00	42.05	42.00	-2.50	6	4226
10:20:10	42.00	42.05	42.00	-2.50	2	4220
10:19:28	42.00	42.05	42.00	-2.50	3	4218
10:19:17	41.95	42.05	41.90	-2.60	3	4215
10:19:17	41.95	42.05	41.95	-2.55	7	4212
10:19:09	41.95	42.00	42.00	-2.50	1	4205
10:18:48	41.95	42.05	41.95	-2.55	2	4204
10:18:09	41.95	42.05	41.95	-2.55	1	4202
10:18:07	41.95	42.00	42.00	-2.50	4	4201
10:18:05	42.00	42.05	42.00	-2.50	1	4197
10:17:57	42.00	42.05	42.00	-2.50	10	4196
10:16:36	42.00	42.05	42.00	-2.50	3	4186
10:16:11	41.95	42.00	42.00	-2.50	2	4183
10:16:10	41.90	42.00	42.00	-2.50	2	4181
10:15:40	41.95	42.00	41.95	-2.55	2	4179
10:15:24	41.95	42.00	41.95	-2.55	1	4177
10:15:24	41.90	41.95	41.95	-2.55	1	4176
10:15:24	41.90	41.95	41.95	-2.55	14	4175
10:15:24	41.95	42.05	41.95	-2.55	16	4161
10:15:23	42.00	42.10	42.00	-2.50	16	4145
10:15:18	42.05	42.10	42.05	-2.45	4	4129
10:15:18	42.05	42.10	42.05	-2.45	2	4125
10:15:09	42.10	42.15	42.10	-2.40	1	4123
10:14:54	42.05	42.15	42.05	-2.45	1	4122
10:14:46	42.05	42.10	42.10	-2.40	1	4121
10:14:40	42.05	42.10	42.10	-2.40	1	4120
10:14:34	42.05	42.10	42.10	-2.40	1	4119
10:14:08	42.05	42.10	42.10	-2.40	1	4118
10:13:58	42.05	42.10	42.10	-2.40	1	4117
10:13:37	42.05	42.10	42.10	-2.40	1	4116
10:13:16	42.05	42.10	42.05	-2.45	3	4115
10:12:31	42.05	42.10	42.10	-2.40	3	4112
10:12:24	42.05	42.10	42.10	-2.40	1	4109
10:12:11	42.00	42.05	42.05	-2.45	2	4108
10:12:01	42.00	42.10	42.10	-2.40	1	4106
10:11:52	42.00	42.10	42.10	-2.40	10	4105
10:11:28	41.95	42.00	42.00	-2.50	1	4095
10:11:00	41.95	42.00	42.00	-2.50	3	4094
10:10:46	41.95	42.00	41.95	-2.55	1	4091
10:10:09	41.95	42.00	41.95	-2.55	5	4090
10:09:54	41.95	42.00	41.95	-2.55	1	4085
10:09:48	41.95	42.00	41.95	-2.55	2	4084
10:09:48	41.95	42.00	42.00	-2.50	1	4082
10:09:19	41.95	42.00	42.00	-2.50	1	4081
10:09:07	41.95	42.00	41.95	-2.55	1	4080
10:08:43	41.95	42.00	41.95	-2.55	1	4079
10:08:36	41.95	42.00	42.00	-2.50	2	4078
10:08:33	42.00	42.05	42.00	-2.50	25	4076
10:08:33	42.00	42.05	42.00	-2.50	6	4051
10:08:14	42.00	42.05	42.00	-2.50	1	4045
10:07:07	42.00	42.10	42.10	-2.40	1	4044
10:07:05	42.05	42.10	42.05	-2.45	1	4043
10:07:03	42.05	42.10	42.05	-2.45	8	4042
10:06:25	42.10	42.15	42.10	-2.40	8	4034
10:05:58	42.10	42.15	42.10	-2.40	5	4026
10:05:49	42.05	42.15	42.15	-2.35	4	4021
10:05:48	42.10	42.15	42.10	-2.40	1	4017
10:05:43	42.05	42.10	42.10	-2.40	2	4016
10:05:37	42.05	42.10	42.10	-2.40	3	4014
10:05:36	42.05	42.10	42.10	-2.40	1	4011
10:05:35	42.05	42.10	42.05	-2.45	5	4010
10:05:10	42.05	42.10	42.10	-2.40	1	4005
10:05:05	42.05	42.10	42.05	-2.45	1	4004
10:05:04	42.05	42.10	42.10	-2.40	1	4003
10:04:56	42.05	42.10	42.05	-2.45	1	4002
10:04:53	42.05	42.10	42.10	-2.40	2	4001
10:04:52	42.05	42.10	42.10	-2.40	1	3999
10:04:49	42.05	42.10	42.10	-2.40	2	3998
10:04:27	42.05	42.10	42.10	-2.40	1	3996
10:03:59	42.05	42.10	42.05	-2.45	1	3995
10:03:54	42.05	42.10	42.05	-2.45	1	3994
10:03:53	42.05	42.10	42.10	-2.40	1	3993
10:03:51	42.05	42.10	42.10	-2.40	1	3992
10:03:48	42.05	42.10	42.10	-2.40	1	3991
10:03:37	42.05	42.10	42.10	-2.40	1	3990
10:03:36	42.05	42.10	42.10	-2.40	1	3989
10:03:26	42.05	42.10	42.10	-2.40	1	3988
10:02:47	42.00	42.05	42.05	-2.45	1	3987
10:02:11	42.00	42.10	42.00	-2.50	1	3986
10:01:51	42.00	42.10	42.10	-2.40	1	3985
10:01:47	42.00	42.10	42.00	-2.50	1	3984
10:01:45	42.05	42.10	42.05	-2.45	4	3983
10:01:45	42.05	42.10	42.05	-2.45	3	3979
10:01:45	42.00	42.05	42.05	-2.45	3	3976
10:00:47	42.00	42.05	42.05	-2.45	1	3973
09:59:25	42.00	42.05	42.05	-2.45	1	3972
09:59:14	42.00	42.05	42.00	-2.50	1	3971
09:59:07	42.00	42.05	42.00	-2.50	1	3970
09:58:35	42.00	42.05	42.00	-2.50	7	3969
09:58:35	42.00	42.10	42.00	-2.50	1	3962
09:58:31	42.05	42.10	42.05	-2.45	1	3961
09:58:11	42.05	42.10	42.05	-2.45	1	3960
09:58:11	42.00	42.05	42.05	-2.45	1	3959
09:57:36	42.00	42.05	42.05	-2.45	1	3958
09:57:30	42.05	42.10	42.05	-2.45	1	3957
09:57:27	42.05	42.10	42.05	-2.45	1	3956
09:57:17	42.05	42.10	42.05	-2.45	4	3955
09:57:17	42.05	42.10	42.05	-2.45	1	3951
09:57:08	42.05	42.10	42.05	-2.45	1	3950
09:57:08	42.05	42.10	42.05	-2.45	7	3949
09:56:25	42.05	42.10	42.05	-2.45	1	3942
09:56:24	42.00	42.10	42.10	-2.40	1	3941
09:56:21	42.05	42.10	42.05	-2.45	2	3940
09:56:04	42.00	42.10	42.10	-2.40	10	3938
09:55:34	42.00	42.10	42.10	-2.40	1	3928
09:55:19	42.00	42.10	42.10	-2.40	1	3927
09:55:11	42.00	42.10	42.10	-2.40	3	3926
09:55:10	42.00	42.10	42.00	-2.50	1	3923
09:55:10	42.00	42.10	42.00	-2.50	7	3922
09:55:01	42.05	42.10	42.05	-2.45	1	3915
09:54:27	42.05	42.10	42.05	-2.45	1	3914
09:54:09	42.00	42.10	42.10	-2.40	3	3913
09:54:08	42.05	42.10	42.05	-2.45	3	3910
09:53:49	42.05	42.10	42.10	-2.40	1	3907
09:53:43	42.05	42.10	42.10	-2.40	3	3906
09:53:26	42.05	42.10	42.10	-2.40	2	3903
09:52:58	42.00	42.10	42.00	-2.50	6	3901
09:52:55	42.05	42.10	42.05	-2.45	2	3895
09:52:36	41.95	42.05	42.05	-2.45	2	3893
09:52:16	41.95	42.00	42.00	-2.50	4	3891
09:52:02	41.95	42.00	42.00	-2.50	1	3887
09:51:54	41.95	42.00	42.00	-2.50	1	3886
09:51:51	41.95	42.00	42.00	-2.50	1	3885
09:51:39	41.95	42.00	42.00	-2.50	1	3884
09:51:35	41.95	42.00	42.00	-2.50	2	3883
09:51:30	41.95	42.00	42.00	-2.50	1	3881
09:51:22	41.95	42.00	42.00	-2.50	1	3880
09:51:12	41.95	42.00	42.00	-2.50	1	3879
09:51:06	41.95	42.00	41.95	-2.55	1	3878
09:51:06	41.95	42.00	41.95	-2.55	1	3877
09:51:06	41.95	42.00	41.95	-2.55	1	3876
09:51:06	42.00	42.05	42.00	-2.50	10	3875
09:51:06	42.00	42.05	42.00	-2.50	21	3865
09:51:05	42.05	42.10	42.05	-2.45	1	3844
09:50:41	42.05	42.10	42.05	-2.45	2	3843
09:50:38	42.00	42.05	42.05	-2.45	2	3841
09:50:34	42.00	42.05	42.05	-2.45	1	3839
09:50:29	42.00	42.05	42.05	-2.45	1	3838
09:50:16	42.00	42.05	42.05	-2.45	1	3837
09:50:12	42.05	42.15	42.05	-2.45	1	3836
09:50:04	42.00	42.05	42.05	-2.45	1	3835
09:50:04	42.05	42.15	42.05	-2.45	1	3834
09:50:00	42.05	42.15	42.05	-2.45	1	3833
09:49:59	42.05	42.15	42.05	-2.45	1	3832
09:49:55	42.00	42.15	42.00	-2.50	1	3831
09:49:54	42.00	42.05	42.05	-2.45	1	3830
09:49:49	42.05	42.15	42.05	-2.45	5	3829
09:49:48	42.00	42.05	42.05	-2.45	2	3824
09:49:44	42.05	42.15	42.05	-2.45	4	3822
09:49:37	42.00	42.05	42.05	-2.45	4	3818
09:49:32	42.00	42.05	42.05	-2.45	1	3814
09:49:26	42.00	42.05	42.05	-2.45	1	3813
09:49:25	42.00	42.05	42.05	-2.45	2	3812
09:49:25	42.00	42.05	42.05	-2.45	1	3810
09:49:22	42.00	42.05	42.05	-2.45	1	3809
09:49:19	42.05	42.15	42.05	-2.45	2	3808
09:49:17	42.00	42.15	42.15	-2.35	1	3806
09:49:15	42.05	42.15	42.05	-2.45	1	3805
09:49:15	42.00	42.15	42.15	-2.35	10	3804
09:49:15	42.00	42.15	42.15	-2.35	2	3794
09:49:11	42.05	42.15	42.15	-2.35	1	3792
09:49:07	42.00	42.10	42.10	-2.40	1	3791
09:49:01	42.00	42.10	42.10	-2.40	1	3790
09:48:55	42.00	42.10	42.10	-2.40	1	3789
09:48:55	42.00	42.05	42.05	-2.45	1	3788
09:48:55	41.95	42.00	42.00	-2.50	1	3787
09:48:55	41.95	42.00	42.00	-2.50	5	3786
09:48:55	41.95	42.00	42.00	-2.50	8	3781
09:48:55	41.95	42.00	42.00	-2.50	15	3773
09:48:52	41.95	42.00	42.00	-2.50	1	3758
09:48:37	41.95	42.00	42.00	-2.50	1	3757
09:48:26	41.90	41.95	41.95	-2.55	1	3756
09:48:00	41.90	42.00	41.90	-2.60	3	3755
09:47:17	41.85	41.90	41.90	-2.60	1	3752
09:47:08	41.80	41.85	41.85	-2.65	1	3751
09:47:02	41.85	41.90	41.85	-2.65	3	3750
09:46:36	41.80	41.85	41.85	-2.65	1	3747
09:46:31	41.80	41.90	41.90	-2.60	1	3746
09:46:29	41.85	41.90	41.85	-2.65	1	3745
09:46:02	41.80	41.90	41.80	-2.70	1	3744
09:46:02	41.80	41.85	41.85	-2.65	1	3743
09:46:02	41.80	41.85	41.85	-2.65	2	3742
09:46:02	41.80	41.85	41.85	-2.65	5	3740
09:46:02	41.80	41.85	41.85	-2.65	1	3735
09:45:32	41.75	41.85	41.85	-2.65	1	3734
09:45:29	41.75	41.80	41.80	-2.70	1	3733
09:45:29	41.80	41.85	41.80	-2.70	3	3732
09:45:29	41.80	41.85	41.80	-2.70	1	3729
09:45:27	41.80	41.85	41.80	-2.70	3	3728
09:45:13	41.75	41.80	41.80	-2.70	2	3725
09:44:43	41.75	41.80	41.80	-2.70	1	3723
09:44:43	41.75	41.80	41.80	-2.70	1	3722
09:44:07	41.75	41.80	41.80	-2.70	2	3721
09:43:58	41.75	41.80	41.75	-2.75	1	3719
09:43:39	41.70	41.75	41.75	-2.75	1	3718
09:43:25	41.75	41.80	41.75	-2.75	1	3717
09:43:11	41.70	41.80	41.80	-2.70	1	3716
09:43:02	41.70	41.80	41.80	-2.70	2	3715
09:43:01	41.70	41.80	41.70	-2.80	2	3713
09:42:55	41.70	41.80	41.70	-2.80	3	3711
09:42:48	41.80	41.85	41.80	-2.70	10	3708
09:42:26	41.75	41.85	41.75	-2.75	2	3698
09:42:04	41.75	41.85	41.75	-2.75	4	3696
09:41:34	41.75	41.85	41.75	-2.75	1	3692
09:41:33	41.80	41.85	41.80	-2.70	1	3691
09:41:30	41.75	41.80	41.80	-2.70	1	3690
09:41:04	41.70	41.80	41.70	-2.80	2	3689
09:40:54	41.70	41.80	41.80	-2.70	1	3687
09:40:36	41.70	41.80	41.80	-2.70	1	3686
09:40:32	41.70	41.80	41.85	-2.65	1	3685
09:40:32	41.70	41.80	41.80	-2.70	2	3684
09:40:32	41.70	41.80	41.70	-2.80	3	3682
09:40:30	41.80	41.85	41.80	-2.70	1	3679
09:40:30	41.70	41.80	41.80	-2.70	2	3678
09:40:16	41.70	41.80	41.70	-2.80	1	3676
09:40:15	41.70	41.80	41.70	-2.80	1	3675
09:40:15	41.70	41.75	41.75	-2.75	4	3674
09:40:14	41.60	41.75	41.60	-2.90	1	3670
09:40:14	41.60	41.75	41.60	-2.90	1	3669
09:40:14	41.60	41.75	41.60	-2.90	1	3668
09:40:14	41.60	41.75	41.60	-2.90	1	3667
09:40:14	41.60	41.75	41.60	-2.90	1	3666
09:40:14	41.60	41.75	41.60	-2.90	1	3665
09:40:14	41.50	41.55	41.55	-2.95	65	3664
09:40:14	41.50	41.55	41.55	-2.95	1	3599
09:40:14	41.50	41.55	41.55	-2.95	2	3598
09:40:14	41.60	41.80	41.55	-2.95	9	3596
09:40:14	41.60	41.80	41.60	-2.90	25	3587
09:40:14	41.70	41.80	41.60	-2.90	1	3562
09:40:14	41.70	41.80	41.65	-2.85	13	3561
09:40:14	41.70	41.80	41.70	-2.80	7	3548
09:40:12	41.75	41.80	41.75	-2.75	1	3541
09:40:11	41.75	41.80	41.80	-2.70	1	3540
09:40:07	41.70	41.80	41.80	-2.70	2	3539
09:40:07	41.70	41.80	41.70	-2.80	1	3537
09:39:52	41.75	41.85	41.70	-2.80	2	3536
09:39:52	41.75	41.85	41.75	-2.75	2	3534
09:39:51	41.75	41.85	41.85	-2.65	1	3532
09:39:45	41.75	41.85	41.75	-2.75	1	3531
09:39:34	41.75	41.85	41.75	-2.75	1	3530
09:39:34	41.75	41.85	41.75	-2.75	1	3529
09:39:19	41.75	41.80	41.80	-2.70	2	3528
09:39:05	41.75	41.80	41.80	-2.70	1	3526
09:39:05	41.75	41.85	41.75	-2.75	3	3525
09:39:02	41.75	41.85	41.75	-2.75	1	3522
09:39:01	41.75	41.85	41.85	-2.65	1	3521
09:39:00	41.80	41.90	41.80	-2.70	10	3520
09:38:59	41.85	41.90	41.85	-2.65	1	3510
09:38:56	41.85	41.90	41.85	-2.65	10	3509
09:38:53	41.85	41.90	41.85	-2.65	1	3499
09:38:53	41.85	41.90	41.85	-2.65	1	3498
09:38:52	41.85	41.90	41.85	-2.65	1	3497
09:38:52	41.85	41.90	41.85	-2.65	6	3496
09:38:52	41.85	41.90	41.85	-2.65	6	3490
09:38:52	41.85	41.90	41.85	-2.65	3	3484
09:38:52	41.85	41.90	41.85	-2.65	1	3481
09:38:52	41.85	41.90	41.85	-2.65	3	3480
09:38:52	41.90	41.95	41.90	-2.60	14	3477
09:38:52	41.90	41.95	41.90	-2.60	16	3463
09:38:38	41.90	41.95	41.90	-2.60	1	3447
09:38:29	41.90	41.95	41.95	-2.55	1	3446
09:38:03	41.90	41.95	41.90	-2.60	2	3445
09:37:56	41.90	41.95	41.90	-2.60	1	3443
09:37:49	41.90	41.95	41.90	-2.60	2	3442
09:37:46	41.90	41.95	41.90	-2.60	1	3440
09:37:45	41.90	41.95	41.90	-2.60	4	3439
09:37:24	41.90	41.95	41.90	-2.60	3	3435
09:37:22	41.90	41.95	41.95	-2.55	1	3432
09:37:18	41.90	41.95	41.90	-2.60	4	3431
09:37:18	41.90	41.95	41.95	-2.55	1	3427
09:37:05	41.95	42.05	41.95	-2.55	6	3426
09:37:04	42.00	42.10	42.00	-2.50	23	3420
09:37:00	42.05	42.15	42.05	-2.45	4	3397
09:35:57	42.05	42.10	42.05	-2.45	1	3393
09:35:48	42.00	42.05	42.05	-2.45	1	3392
09:35:14	42.05	42.15	42.05	-2.45	5	3391
09:35:06	42.00	42.10	42.15	-2.35	1	3386
09:35:06	42.00	42.10	42.10	-2.40	4	3385
09:34:53	42.00	42.10	42.10	-2.40	2	3381
09:34:48	42.00	42.10	42.10	-2.40	2	3379
09:34:21	41.95	42.00	42.00	-2.50	1	3377
09:34:16	42.00	42.05	42.00	-2.50	1	3376
09:34:16	42.00	42.05	42.00	-2.50	1	3375
09:34:15	41.90	42.00	42.10	-2.40	1	3374
09:34:15	41.90	42.00	42.05	-2.45	3	3373
09:34:15	41.90	42.00	42.00	-2.50	1	3370
09:34:09	41.90	42.00	42.00	-2.50	1	3369
09:33:52	41.90	42.00	42.05	-2.45	2	3368
09:33:52	41.90	42.00	42.00	-2.50	3	3366
09:33:50	41.90	42.00	42.00	-2.50	1	3363
09:33:49	41.95	42.00	41.95	-2.55	4	3362
09:33:49	41.95	42.00	41.95	-2.55	1	3358
09:33:47	41.95	42.00	41.95	-2.55	1	3357
09:33:47	41.95	42.05	41.95	-2.55	4	3356
09:33:47	42.00	42.05	42.00	-2.50	9	3352
09:33:47	42.00	42.05	42.00	-2.50	5	3343
09:33:37	42.00	42.05	42.05	-2.45	1	3338
09:33:33	42.00	42.10	42.00	-2.50	4	3337
09:33:31	42.05	42.10	42.05	-2.45	5	3333
09:33:25	42.05	42.10	42.10	-2.40	1	3328
09:33:15	42.05	42.10	42.10	-2.40	1	3327
09:33:12	42.05	42.10	42.05	-2.45	1	3326
09:33:11	42.00	42.10	42.10	-2.40	1	3325
09:33:09	42.00	42.10	42.10	-2.40	1	3324
09:33:06	42.00	42.10	42.10	-2.40	1	3323
09:33:01	42.00	42.05	42.05	-2.45	2	3322
09:33:00	42.05	42.10	42.05	-2.45	2	3320
09:32:54	42.00	42.05	42.05	-2.45	2	3318
09:32:54	42.00	42.05	42.05	-2.45	1	3316
09:32:12	42.00	42.05	42.05	-2.45	1	3315
09:32:12	41.95	42.00	42.00	-2.50	1	3314
09:32:12	41.95	42.00	42.00	-2.50	1	3313
09:32:11	41.95	42.00	42.00	-2.50	1	3312
09:32:09	41.95	42.00	42.00	-2.50	1	3311
09:32:05	41.95	42.00	42.00	-2.50	1	3310
09:31:57	41.90	42.00	42.00	-2.50	1	3309
09:31:57	41.90	41.95	41.95	-2.55	1	3308
09:31:52	41.90	41.95	41.95	-2.55	1	3307
09:31:50	41.90	41.95	41.95	-2.55	1	3306
09:31:49	41.95	42.00	41.95	-2.55	3	3305
09:31:37	41.90	41.95	41.95	-2.55	1	3302
09:31:37	41.90	41.95	41.95	-2.55	1	3301
09:31:31	41.85	41.95	41.95	-2.55	2	3300
09:31:18	41.85	41.95	41.95	-2.55	2	3298
09:31:18	41.90	41.95	41.90	-2.60	2	3296
09:31:18	41.85	41.90	41.90	-2.60	1	3294
09:31:16	41.85	41.90	41.90	-2.60	1	3293
09:31:13	41.80	41.90	41.90	-2.60	1	3292
09:30:59	41.80	41.90	41.80	-2.70	1	3291
09:30:58	41.90	41.95	41.90	-2.60	1	3290
09:30:58	41.85	41.95	41.85	-2.65	7	3289
09:30:57	41.90	41.95	41.90	-2.60	2	3282
09:30:50	41.90	41.95	41.90	-2.60	7	3280
09:30:50	41.95	42.00	41.95	-2.55	2	3273
09:30:47	41.95	42.00	41.95	-2.55	1	3271
09:30:41	41.90	42.00	42.00	-2.50	1	3270
09:30:18	41.85	42.00	41.85	-2.65	2	3269
09:30:18	41.80	41.90	42.00	-2.50	7	3267
09:30:18	41.80	41.90	41.95	-2.55	9	3260
09:30:18	41.80	41.90	41.90	-2.60	4	3251
09:30:15	41.75	41.80	41.80	-2.70	1	3247
09:30:12	41.75	41.90	41.90	-2.60	2	3246
09:30:12	41.70	41.80	41.80	-2.70	2	3244
09:30:11	41.75	41.80	41.75	-2.75	1	3242
09:30:11	41.70	41.75	41.75	-2.75	2	3241
09:30:08	41.65	41.70	41.70	-2.80	6	3239
09:29:58	41.60	41.70	41.70	-2.80	1	3233
09:29:58	41.65	41.70	41.65	-2.85	2	3232
09:29:48	41.60	41.65	41.65	-2.85	1	3230
09:29:45	41.60	41.65	41.65	-2.85	1	3229
09:29:38	41.55	41.60	41.60	-2.90	3	3228
09:29:37	41.55	41.60	41.60	-2.90	10	3225
09:29:26	41.50	41.55	41.55	-2.95	2	3215
09:29:18	41.45	41.50	41.50	-3.00	2	3213
09:29:11	41.45	41.50	41.50	-3.00	1	3211
09:28:52	41.40	41.50	41.50	-3.00	2	3210
09:28:45	41.40	41.45	41.45	-3.05	9	3208
09:28:45	41.40	41.45	41.45	-3.05	2	3199
09:28:40	41.40	41.45	41.40	-3.10	1	3197
09:28:39	41.35	41.40	41.40	-3.10	1	3196
09:28:39	41.35	41.45	41.35	-3.15	5	3195
09:28:36	41.35	41.40	41.40	-3.10	4	3190
09:28:26	41.35	41.40	41.40	-3.10	3	3186
09:28:22	41.35	41.40	41.35	-3.15	2	3183
09:28:21	41.35	41.40	41.40	-3.10	2	3181
09:28:17	41.35	41.40	41.35	-3.15	1	3179
09:28:17	41.35	41.40	41.35	-3.15	1	3178
09:28:17	41.35	41.40	41.35	-3.15	1	3177
09:28:17	41.40	41.45	41.40	-3.10	11	3176
09:28:17	41.40	41.45	41.40	-3.10	4	3165
09:28:15	41.40	41.45	41.40	-3.10	1	3161
09:28:14	41.40	41.45	41.40	-3.10	1	3160
09:28:14	41.40	41.45	41.40	-3.10	1	3159
09:28:14	41.40	41.45	41.40	-3.10	10	3158
09:28:07	41.40	41.45	41.40	-3.10	1	3148
09:28:05	41.45	41.50	41.45	-3.05	2	3147
09:27:55	41.50	41.55	41.50	-3.00	2	3145
09:27:47	41.55	41.60	41.55	-2.95	1	3143
09:27:47	41.50	41.55	41.55	-2.95	1	3142
09:27:42	41.45	41.55	41.45	-3.05	4	3141
09:27:33	41.55	41.60	41.55	-2.95	2	3137
09:27:33	41.55	41.60	41.55	-2.95	1	3135
09:27:26	41.40	41.50	41.60	-2.90	1	3134
09:26:56	41.40	41.50	41.40	-3.10	3	3133
09:26:51	41.40	41.45	41.45	-3.05	2	3130
09:26:46	41.45	41.50	41.40	-3.10	3	3128
09:26:46	41.45	41.50	41.45	-3.05	1	3125
09:26:45	41.40	41.45	41.45	-3.05	5	3124
09:26:37	41.35	41.40	41.45	-3.05	1	3119
09:26:37	41.35	41.40	41.40	-3.10	4	3118
09:26:35	41.35	41.40	41.35	-3.15	4	3114
09:26:34	41.35	41.40	41.35	-3.15	4	3110
09:26:31	41.40	41.45	41.40	-3.10	2	3106
09:26:31	41.35	41.40	41.40	-3.10	8	3104
09:26:30	41.35	41.40	41.40	-3.10	1	3096
09:26:30	41.35	41.40	41.35	-3.15	5	3095
09:26:28	41.35	41.40	41.40	-3.10	1	3090
09:26:15	41.35	41.40	41.35	-3.15	1	3089
09:26:05	41.35	41.40	41.35	-3.15	1	3088
09:26:00	41.35	41.40	41.35	-3.15	1	3087
09:25:54	41.35	41.40	41.35	-3.15	2	3086
09:25:47	41.35	41.40	41.40	-3.10	3	3084
09:25:46	41.35	41.40	41.35	-3.15	1	3081
09:25:45	41.35	41.40	41.40	-3.10	1	3080
09:25:44	41.35	41.40	41.35	-3.15	2	3079
09:25:44	41.35	41.40	41.35	-3.15	2	3077
09:25:44	41.35	41.45	41.35	-3.15	9	3075
09:25:39	41.35	41.45	41.45	-3.05	1	3066
09:25:39	41.40	41.45	41.40	-3.10	4	3065
09:25:39	41.40	41.45	41.40	-3.10	5	3061
09:25:39	41.40	41.45	41.40	-3.10	27	3056
09:25:38	41.45	41.50	41.45	-3.05	3	3029
09:25:38	41.45	41.50	41.45	-3.05	1	3026
09:25:38	41.45	41.50	41.45	-3.05	10	3025
09:25:35	41.45	41.50	41.45	-3.05	3	3015
09:25:32	41.45	41.50	41.50	-3.00	1	3012
09:25:29	41.45	41.50	41.45	-3.05	2	3011
09:25:29	41.45	41.50	41.45	-3.05	1	3009
09:25:29	41.45	41.50	41.45	-3.05	2	3008
09:25:29	41.45	41.50	41.45	-3.05	2	3006
09:25:28	41.45	41.50	41.45	-3.05	3	3004
09:25:23	41.45	41.50	41.45	-3.05	2	3001
09:25:21	41.45	41.50	41.45	-3.05	1	2999
09:25:13	41.45	41.55	41.45	-3.05	1	2998
09:25:09	41.45	41.50	41.50	-3.00	4	2997
09:25:00	41.45	41.50	41.50	-3.00	1	2993
09:25:00	41.45	41.50	41.50	-3.00	1	2992
09:24:57	41.45	41.50	41.50	-3.00	1	2991
09:24:53	41.45	41.55	41.55	-2.95	1	2990
09:24:52	41.50	41.55	41.50	-3.00	1	2989
09:24:52	41.50	41.55	41.50	-3.00	2	2988
09:24:46	41.45	41.50	41.50	-3.00	1	2986
09:24:46	41.45	41.50	41.50	-3.00	5	2985
09:24:45	41.45	41.50	41.45	-3.05	1	2980
09:24:39	41.45	41.50	41.45	-3.05	1	2979
09:24:36	41.45	41.50	41.45	-3.05	1	2978
09:24:25	41.50	41.55	41.50	-3.00	1	2977
09:24:24	41.50	41.55	41.50	-3.00	1	2976
09:24:20	41.45	41.55	41.45	-3.05	1	2975
09:24:17	41.50	41.55	41.50	-3.00	1	2974
09:24:17	41.45	41.50	41.50	-3.00	1	2973
09:24:16	41.45	41.55	41.45	-3.05	1	2972
09:24:13	41.45	41.50	41.50	-3.00	2	2971
09:24:13	41.50	41.55	41.50	-3.00	1	2969
09:24:10	41.45	41.50	41.50	-3.00	1	2968
09:24:08	41.45	41.55	41.45	-3.05	5	2967
09:24:08	41.50	41.55	41.45	-3.05	3	2962
09:24:08	41.50	41.55	41.50	-3.00	2	2959
09:24:07	41.45	41.50	41.50	-3.00	2	2957
09:24:05	41.45	41.50	41.50	-3.00	5	2955
09:24:04	41.40	41.50	41.40	-3.10	2	2950
09:24:00	41.40	41.50	41.40	-3.10	2	2948
09:24:00	41.45	41.50	41.45	-3.05	5	2946
09:23:55	41.45	41.50	41.45	-3.05	1	2941
09:23:55	41.40	41.45	41.45	-3.05	4	2940
09:23:52	41.40	41.45	41.40	-3.10	1	2936
09:23:52	41.40	41.50	41.40	-3.10	1	2935
09:23:49	41.40	41.50	41.50	-3.00	2	2934
09:23:47	41.45	41.55	41.45	-3.05	2	2932
09:23:47	41.45	41.55	41.45	-3.05	7	2930
09:23:09	41.50	41.55	41.50	-3.00	1	2923
09:23:07	41.50	41.55	41.50	-3.00	2	2922
09:22:57	41.50	41.55	41.50	-3.00	1	2920
09:22:43	41.50	41.55	41.55	-2.95	1	2919
09:22:43	41.50	41.55	41.50	-3.00	5	2918
09:22:26	41.50	41.55	41.55	-2.95	1	2913
09:22:26	41.55	41.60	41.50	-3.00	2	2912
09:22:26	41.55	41.60	41.55	-2.95	1	2910
09:22:26	41.55	41.60	41.55	-2.95	3	2909
09:22:26	41.50	41.55	41.55	-2.95	1	2906
09:22:24	41.50	41.55	41.55	-2.95	2	2905
09:22:23	41.50	41.55	41.55	-2.95	1	2903
09:22:14	41.50	41.55	41.55	-2.95	1	2902
09:22:14	41.50	41.55	41.50	-3.00	3	2901
09:22:13	41.50	41.55	41.55	-2.95	1	2898
09:22:09	41.50	41.55	41.50	-3.00	1	2897
09:22:09	41.55	41.60	41.55	-2.95	23	2896
09:22:08	41.55	41.60	41.55	-2.95	3	2873
09:21:52	41.60	41.65	41.60	-2.90	11	2870
09:21:52	41.60	41.65	41.60	-2.90	10	2859
09:21:42	41.60	41.70	41.60	-2.90	2	2849
09:21:39	41.60	41.65	41.65	-2.85	1	2847
09:21:36	41.60	41.65	41.65	-2.85	1	2846
09:21:33	41.60	41.65	41.65	-2.85	1	2845
09:21:26	41.65	41.70	41.60	-2.90	2	2844
09:21:26	41.65	41.70	41.65	-2.85	1	2842
09:21:22	41.60	41.70	41.70	-2.80	1	2841
09:21:21	41.65	41.70	41.65	-2.85	7	2840
09:21:21	41.65	41.70	41.65	-2.85	1	2833
09:21:13	41.65	41.70	41.70	-2.80	5	2832
09:21:13	41.65	41.70	41.70	-2.80	1	2827
09:21:11	41.65	41.70	41.65	-2.85	3	2826
09:21:11	41.65	41.70	41.65	-2.85	1	2823
09:21:09	41.65	41.70	41.70	-2.80	2	2822
09:21:02	41.65	41.70	41.65	-2.85	2	2820
09:21:02	41.65	41.70	41.70	-2.80	1	2818
09:20:55	41.65	41.70	41.70	-2.80	1	2817
09:20:51	41.70	41.75	41.70	-2.80	22	2816
09:20:51	41.70	41.75	41.75	-2.75	2	2794
09:20:06	41.80	41.90	41.80	-2.70	2	2792
09:20:06	41.80	41.90	41.80	-2.70	1	2790
09:19:47	41.80	41.90	41.80	-2.70	1	2789
09:19:14	41.80	41.90	41.80	-2.70	1	2788
09:19:14	41.75	41.80	41.80	-2.70	9	2787
09:19:14	41.75	41.80	41.80	-2.70	1	2778
09:19:14	41.80	41.90	41.80	-2.70	5	2777
09:19:11	41.80	41.90	41.80	-2.70	1	2772
09:19:11	41.85	41.90	41.80	-2.70	1	2771
09:19:11	41.85	41.90	41.85	-2.65	1	2770
09:19:08	41.80	41.85	41.85	-2.65	1	2769
09:18:49	41.75	41.80	41.80	-2.70	2	2768
09:18:26	41.70	41.80	41.80	-2.70	2	2766
09:18:22	41.70	41.80	41.70	-2.80	1	2764
09:18:18	41.75	41.80	41.75	-2.75	4	2763
09:18:18	41.75	41.80	41.75	-2.75	1	2759
09:18:18	41.75	41.80	41.75	-2.75	1	2758
09:18:18	41.80	41.85	41.80	-2.70	15	2757
09:18:18	41.85	41.90	41.85	-2.65	4	2742
09:18:14	41.90	41.95	41.90	-2.60	1	2738
09:18:09	41.90	41.95	41.90	-2.60	1	2737
09:18:06	41.90	41.95	41.90	-2.60	1	2736
09:18:02	41.85	41.95	41.95	-2.55	1	2735
09:18:01	41.85	41.90	41.90	-2.60	1	2734
09:17:53	41.85	41.90	41.90	-2.60	1	2733
09:17:49	41.80	41.85	41.85	-2.65	1	2732
09:17:48	41.80	41.85	41.85	-2.65	1	2731
09:17:37	41.85	41.90	41.85	-2.65	2	2730
09:17:31	41.80	41.85	41.85	-2.65	2	2728
09:17:31	41.80	41.85	41.85	-2.65	1	2726
09:16:56	41.75	41.80	41.75	-2.75	12	2725
09:16:49	41.75	41.80	41.75	-2.75	1	2713
09:16:47	41.75	41.80	41.80	-2.70	1	2712
09:16:42	41.75	41.80	41.75	-2.75	1	2711
09:16:27	41.75	41.80	41.75	-2.75	1	2710
09:16:27	41.70	41.75	41.75	-2.75	1	2709
09:16:21	41.65	41.75	41.75	-2.75	2	2708
09:16:17	41.65	41.70	41.70	-2.80	3	2706
09:16:17	41.65	41.70	41.70	-2.80	3	2703
09:16:12	41.60	41.70	41.70	-2.80	2	2700
09:16:10	41.55	41.65	41.65	-2.85	8	2698
09:16:07	41.55	41.65	41.55	-2.95	2	2690
09:16:05	41.60	41.65	41.60	-2.90	2	2688
09:16:05	41.60	41.65	41.65	-2.85	17	2686
09:15:57	41.55	41.65	41.55	-2.95	1	2669
09:15:56	41.55	41.65	41.55	-2.95	3	2668
09:15:50	41.55	41.65	41.55	-2.95	10	2665
09:15:49	41.55	41.65	41.65	-2.85	1	2655
09:15:45	41.55	41.65	41.55	-2.95	1	2654
09:15:44	41.55	41.60	41.60	-2.90	3	2653
09:15:43	41.55	41.65	41.55	-2.95	1	2650
09:15:43	41.55	41.65	41.55	-2.95	1	2649
09:15:43	41.55	41.65	41.55	-2.95	1	2648
09:15:43	41.55	41.65	41.55	-2.95	1	2647
09:15:43	41.55	41.65	41.55	-2.95	1	2646
09:15:42	41.60	41.65	41.60	-2.90	1	2645
09:15:41	41.55	41.60	41.60	-2.90	1	2644
09:15:40	41.55	41.65	41.65	-2.85	2	2643
09:15:39	41.60	41.65	41.60	-2.90	1	2641
09:15:38	41.55	41.60	41.60	-2.90	1	2640
09:15:38	41.55	41.60	41.60	-2.90	2	2639
09:15:37	41.60	41.65	41.60	-2.90	1	2637
09:15:35	41.65	41.70	41.55	-2.95	2	2636
09:15:35	41.65	41.70	41.65	-2.85	1	2634
09:15:35	41.55	41.65	41.65	-2.85	1	2633
09:15:33	41.55	41.60	41.60	-2.90	1	2632
09:15:33	41.65	41.70	41.60	-2.90	3	2631
09:15:33	41.65	41.70	41.65	-2.85	1	2628
09:15:29	41.55	41.60	41.60	-2.90	3	2627
09:15:26	41.60	41.70	41.60	-2.90	10	2624
09:15:24	41.60	41.65	41.65	-2.85	1	2614
09:15:24	41.60	41.65	41.65	-2.85	5	2613
09:15:18	41.65	41.70	41.65	-2.85	1	2608
09:15:15	41.60	41.70	41.60	-2.90	1	2607
09:15:15	41.60	41.70	41.60	-2.90	2	2606
09:15:14	41.60	41.65	41.65	-2.85	3	2604
09:15:14	41.65	41.70	41.65	-2.85	3	2601
09:15:11	41.60	41.70	41.60	-2.90	2	2598
09:15:10	41.60	41.65	41.70	-2.80	4	2596
09:15:10	41.60	41.65	41.65	-2.85	1	2592
09:14:31	41.65	41.70	41.70	-2.80	9	2591
09:14:31	41.70	41.80	41.70	-2.80	1	2582
09:14:28	41.70	41.80	41.70	-2.80	1	2581
09:14:28	41.65	41.70	41.70	-2.80	3	2580
09:14:28	41.70	41.80	41.70	-2.80	6	2577
09:14:27	41.70	41.75	41.75	-2.75	1	2571
09:14:27	41.70	41.80	41.65	-2.85	1	2570
09:14:27	41.70	41.80	41.70	-2.80	3	2569
09:14:26	41.70	41.80	41.70	-2.80	1	2566
09:14:26	41.70	41.80	41.70	-2.80	2	2565
09:14:20	41.70	41.80	41.70	-2.80	3	2563
09:14:20	41.70	41.80	41.70	-2.80	2	2560
09:14:20	41.70	41.80	41.70	-2.80	1	2558
09:14:18	41.70	41.80	41.70	-2.80	1	2557
09:14:18	41.70	41.75	41.75	-2.75	1	2556
09:14:17	41.70	41.75	41.75	-2.75	1	2555
09:14:15	41.70	41.75	41.75	-2.75	1	2554
09:14:13	41.70	41.75	41.70	-2.80	3	2553
09:14:12	41.70	41.75	41.70	-2.80	6	2550
09:14:12	41.75	41.80	41.75	-2.75	11	2544
09:14:12	41.75	41.80	41.75	-2.75	7	2533
09:14:12	41.80	41.85	41.80	-2.70	30	2526
09:14:12	41.80	41.85	41.80	-2.70	5	2496
09:14:09	41.80	41.85	41.85	-2.65	1	2491
09:13:57	41.80	41.85	41.85	-2.65	1	2490
09:13:55	41.85	41.90	41.85	-2.65	1	2489
09:13:54	41.85	41.90	41.85	-2.65	1	2488
09:13:51	41.85	41.90	41.85	-2.65	10	2487
09:13:48	41.85	41.90	41.85	-2.65	5	2477
09:13:45	41.80	41.85	41.85	-2.65	3	2472
09:13:44	41.80	41.85	41.85	-2.65	1	2469
09:13:43	41.85	41.90	41.85	-2.65	1	2468
09:13:42	41.80	41.90	41.80	-2.70	1	2467
09:13:42	41.80	41.85	41.85	-2.65	5	2466
09:13:38	41.80	41.85	41.85	-2.65	1	2461
09:13:38	41.80	41.90	41.80	-2.70	4	2460
09:13:38	41.85	41.90	41.85	-2.65	9	2456
09:13:38	41.85	41.90	41.85	-2.65	2	2447
09:13:36	41.85	41.90	41.85	-2.65	1	2445
09:13:26	41.85	41.90	41.90	-2.60	1	2444
09:13:24	41.85	41.90	41.90	-2.60	1	2443
09:13:14	41.85	41.90	41.90	-2.60	5	2442
09:13:11	41.85	41.90	41.85	-2.65	2	2437
09:13:07	41.85	41.90	41.85	-2.65	1	2435
09:13:04	41.85	41.90	41.90	-2.60	1	2434
09:13:01	41.80	41.85	41.90	-2.60	1	2433
09:12:26	41.80	41.85	41.80	-2.70	1	2432
09:12:26	41.85	41.90	41.85	-2.65	4	2431
09:12:23	41.85	41.90	41.90	-2.60	5	2427
09:12:21	41.85	41.90	41.85	-2.65	1	2422
09:12:18	41.85	41.90	41.85	-2.65	1	2421
09:12:10	41.85	41.90	41.85	-2.65	5	2420
09:12:08	41.85	41.90	41.85	-2.65	1	2415
09:12:01	41.85	41.90	41.80	-2.70	3	2414
09:12:01	41.85	41.90	41.85	-2.65	1	2411
09:12:00	41.90	41.95	41.90	-2.60	1	2410
09:12:00	41.90	41.95	41.90	-2.60	5	2409
09:11:54	41.90	41.95	41.90	-2.60	1	2404
09:11:54	41.90	41.95	41.90	-2.60	1	2403
09:11:53	41.90	41.95	41.90	-2.60	3	2402
09:11:48	41.80	41.90	41.90	-2.60	9	2399
09:11:44	41.85	41.90	41.85	-2.65	2	2390
09:11:43	41.80	41.90	41.80	-2.70	1	2388
09:11:42	41.80	41.90	41.90	-2.60	1	2387
09:11:41	41.80	41.90	41.90	-2.60	2	2386
09:11:39	41.80	41.90	41.90	-2.60	1	2384
09:11:38	41.80	41.85	41.85	-2.65	1	2383
09:11:37	41.80	41.85	41.85	-2.65	1	2382
09:11:31	41.80	41.85	41.90	-2.60	3	2381
09:11:31	41.80	41.85	41.85	-2.65	1	2378
09:11:31	41.80	41.85	41.80	-2.70	2	2377
09:11:31	41.80	41.85	41.80	-2.70	1	2375
09:11:31	41.80	41.85	41.80	-2.70	1	2374
09:11:31	41.85	41.90	41.80	-2.70	18	2373
09:11:31	41.85	41.90	41.85	-2.65	12	2355
09:11:26	41.85	41.90	41.90	-2.60	1	2343
09:11:26	41.90	42.00	41.90	-2.60	3	2342
09:11:19	41.95	42.00	41.95	-2.55	1	2339
09:11:19	41.95	42.00	41.95	-2.55	1	2338
09:11:16	41.90	42.00	41.90	-2.60	1	2337
09:11:16	41.95	42.00	41.85	-2.65	16	2336
09:11:16	41.95	42.00	41.90	-2.60	3	2320
09:11:16	41.95	42.00	41.95	-2.55	1	2317
09:11:16	41.95	42.00	42.00	-2.50	1	2316
09:11:10	41.95	42.00	41.95	-2.55	1	2315
09:11:08	41.90	41.95	41.95	-2.55	9	2314
09:11:08	41.85	41.90	41.90	-2.60	8	2305
09:11:08	41.85	41.90	41.90	-2.60	3	2297
09:10:55	41.90	41.95	41.90	-2.60	1	2294
09:10:54	41.90	41.95	41.85	-2.65	2	2293
09:10:54	41.90	41.95	41.90	-2.60	2	2291
09:10:53	41.85	41.90	41.90	-2.60	1	2289
09:10:53	41.85	41.90	41.90	-2.60	1	2288
09:10:53	41.85	41.90	41.90	-2.60	1	2287
09:10:52	41.85	41.90	41.90	-2.60	1	2286
09:10:47	41.85	41.90	41.90	-2.60	1	2285
09:10:13	42.05	42.10	42.05	-2.45	1	2284
09:10:12	42.00	42.10	42.00	-2.50	6	2283
09:10:08	42.00	42.05	42.05	-2.45	1	2277
09:10:07	42.00	42.05	42.00	-2.50	1	2276
09:10:05	42.00	42.05	42.05	-2.45	1	2275
09:10:04	42.00	42.05	42.05	-2.45	2	2274
09:10:03	42.00	42.05	42.05	-2.45	2	2272
09:10:03	42.00	42.05	42.00	-2.50	8	2270
09:10:03	42.00	42.05	42.00	-2.50	1	2262
09:10:02	42.00	42.05	42.00	-2.50	1	2261
09:10:02	42.00	42.05	42.05	-2.45	1	2260
09:10:02	42.00	42.05	42.00	-2.50	5	2259
09:10:01	42.00	42.05	42.00	-2.50	10	2254
09:10:00	42.00	42.05	42.00	-2.50	4	2244
09:09:58	42.00	42.05	42.00	-2.50	8	2240
09:09:58	42.05	42.10	42.05	-2.45	23	2232
09:09:58	42.05	42.10	42.05	-2.45	9	2209
09:09:58	42.05	42.10	42.05	-2.45	1	2200
09:09:58	42.05	42.10	42.05	-2.45	1	2199
09:09:58	42.05	42.10	42.05	-2.45	14	2198
09:09:58	42.05	42.10	42.05	-2.45	8	2184
09:09:58	42.05	42.10	42.10	-2.40	1	2176
09:09:52	42.05	42.10	42.15	-2.35	1	2175
09:09:52	42.05	42.10	42.10	-2.40	3	2174
09:09:50	42.05	42.10	42.10	-2.40	1	2171
09:09:49	42.05	42.10	42.10	-2.40	1	2170
09:09:45	42.05	42.10	42.10	-2.40	1	2169
09:09:42	42.05	42.10	42.05	-2.45	1	2168
09:09:40	42.05	42.10	42.10	-2.40	1	2167
09:09:38	42.10	42.15	42.10	-2.40	1	2166
09:09:38	42.10	42.15	42.10	-2.40	13	2165
09:09:38	42.10	42.15	42.10	-2.40	11	2152
09:09:36	42.10	42.15	42.20	-2.30	3	2141
09:09:36	42.10	42.15	42.15	-2.35	1	2138
09:09:33	42.15	42.20	42.15	-2.35	1	2137
09:09:32	42.10	42.20	42.10	-2.40	1	2136
09:09:30	42.10	42.15	42.15	-2.35	1	2135
09:09:29	42.15	42.20	42.15	-2.35	1	2134
09:09:27	42.10	42.15	42.15	-2.35	2	2133
09:09:26	42.10	42.15	42.10	-2.40	10	2131
09:09:21	42.15	42.20	42.15	-2.35	5	2121
09:09:21	42.15	42.20	42.20	-2.30	1	2116
09:09:14	42.15	42.20	42.15	-2.35	2	2115
09:09:10	42.15	42.20	42.15	-2.35	1	2113
09:09:08	42.10	42.20	42.20	-2.30	10	2112
09:09:04	42.15	42.20	42.15	-2.35	1	2102
09:09:04	42.10	42.15	42.15	-2.35	1	2101
09:09:02	42.10	42.15	42.10	-2.40	3	2100
09:08:59	42.10	42.20	42.10	-2.40	9	2097
09:08:58	42.10	42.15	42.15	-2.35	1	2088
09:08:57	42.10	42.15	42.10	-2.40	1	2087
09:08:56	42.30	42.40	42.15	-2.35	1	2086
09:08:18	42.30	42.40	42.40	-2.10	1	2085
09:08:15	42.30	42.40	42.40	-2.10	1	2084
09:08:03	42.25	42.30	42.45	-2.05	3	2083
09:08:03	42.25	42.30	42.40	-2.10	1	2080
09:08:03	42.25	42.30	42.35	-2.15	1	2079
09:08:03	42.25	42.30	42.30	-2.20	5	2078
09:08:03	42.25	42.30	42.30	-2.20	2	2073
09:08:01	42.25	42.30	42.30	-2.20	1	2071
09:08:01	42.25	42.30	42.30	-2.20	5	2070
09:08:01	42.25	42.30	42.30	-2.20	1	2065
09:07:59	42.25	42.30	42.30	-2.20	5	2064
09:07:56	42.20	42.30	42.30	-2.20	4	2059
09:07:55	42.25	42.30	42.25	-2.25	1	2055
09:07:55	42.25	42.30	42.25	-2.25	1	2054
09:07:55	42.20	42.30	42.30	-2.20	15	2053
09:07:50	42.15	42.25	42.25	-2.25	1	2038
09:07:46	42.10	42.20	42.25	-2.25	2	2037
09:07:46	42.10	42.20	42.20	-2.30	6	2035
09:07:45	42.15	42.20	42.15	-2.35	1	2029
09:07:45	42.15	42.20	42.15	-2.35	6	2028
09:07:45	42.15	42.20	42.15	-2.35	1	2022
09:07:40	42.20	42.25	42.20	-2.30	1	2021
09:07:40	42.10	42.20	42.20	-2.30	9	2020
09:07:39	42.15	42.20	42.15	-2.35	1	2011
09:07:39	42.15	42.20	42.15	-2.35	20	2010
09:07:35	42.15	42.20	42.15	-2.35	1	1990
09:07:26	42.10	42.15	42.15	-2.35	1	1989
09:07:23	42.15	42.20	42.15	-2.35	2	1988
09:07:21	42.10	42.20	42.10	-2.40	1	1986
09:07:21	42.15	42.20	42.15	-2.35	1	1985
09:07:21	42.10	42.15	42.15	-2.35	1	1984
09:07:18	42.10	42.15	42.10	-2.40	1	1983
09:07:16	42.10	42.15	42.15	-2.35	1	1982
09:07:11	42.10	42.15	42.15	-2.35	1	1981
09:07:11	42.10	42.15	42.15	-2.35	1	1980
09:07:10	42.10	42.15	42.15	-2.35	1	1979
09:07:09	42.10	42.15	42.15	-2.35	1	1978
09:07:09	42.10	42.15	42.10	-2.40	1	1977
09:07:04	42.10	42.15	42.15	-2.35	1	1976
09:06:59	42.10	42.15	42.15	-2.35	1	1975
09:06:57	42.10	42.15	42.10	-2.40	10	1974
09:06:56	42.10	42.15	42.15	-2.35	1	1964
09:06:53	42.10	42.15	42.15	-2.35	1	1963
09:06:51	42.10	42.15	42.10	-2.40	2	1962
09:06:50	42.10	42.15	42.10	-2.40	1	1960
09:06:50	42.10	42.15	42.10	-2.40	1	1959
09:06:45	42.05	42.10	42.10	-2.40	1	1958
09:06:43	42.10	42.15	42.10	-2.40	1	1957
09:06:40	42.10	42.15	42.10	-2.40	1	1956
09:06:40	42.10	42.15	42.10	-2.40	1	1955
09:06:40	42.10	42.15	42.10	-2.40	9	1954
09:06:39	42.10	42.15	42.10	-2.40	2	1945
09:06:37	42.10	42.15	42.10	-2.40	1	1943
09:06:34	42.10	42.15	42.05	-2.45	3	1942
09:06:34	42.10	42.15	42.10	-2.40	7	1939
09:06:33	42.05	42.10	42.10	-2.40	7	1932
09:06:32	42.05	42.10	42.05	-2.45	1	1925
09:06:30	42.05	42.10	42.05	-2.45	1	1924
09:06:28	42.05	42.10	42.05	-2.45	2	1923
09:06:26	42.05	42.10	42.05	-2.45	1	1921
09:06:24	42.05	42.10	42.05	-2.45	1	1920
09:06:22	42.05	42.10	42.10	-2.40	1	1919
09:06:21	42.05	42.10	42.05	-2.45	3	1918
09:06:19	42.05	42.10	42.05	-2.45	1	1915
09:06:18	42.05	42.10	42.05	-2.45	1	1914
09:06:18	42.05	42.10	42.05	-2.45	1	1913
09:06:11	42.00	42.10	42.00	-2.50	1	1912
09:06:11	42.00	42.10	42.00	-2.50	5	1911
09:06:11	42.05	42.10	42.05	-2.45	1	1906
09:06:11	42.00	42.05	42.05	-2.45	5	1905
09:06:11	42.00	42.05	42.05	-2.45	17	1900
09:06:11	42.00	42.05	42.05	-2.45	1	1883
09:06:09	42.00	42.05	42.00	-2.50	1	1882
09:06:08	42.00	42.05	42.00	-2.50	15	1881
09:06:08	42.00	42.05	42.00	-2.50	2	1866
09:06:06	42.00	42.05	42.00	-2.50	5	1864
09:06:06	42.00	42.05	42.05	-2.45	4	1859
09:06:04	42.00	42.05	42.00	-2.50	1	1855
09:06:02	42.00	42.05	42.05	-2.45	1	1854
09:06:02	42.00	42.05	42.00	-2.50	1	1853
09:06:02	42.00	42.05	42.00	-2.50	9	1852
09:06:01	42.05	42.10	42.00	-2.50	1	1843
09:06:01	42.05	42.10	42.05	-2.45	4	1842
09:06:00	42.05	42.10	42.05	-2.45	2	1838
09:06:00	42.05	42.10	42.05	-2.45	2	1836
09:05:59	42.05	42.10	42.10	-2.40	1	1834
09:05:58	42.05	42.10	42.05	-2.45	3	1833
09:05:58	42.05	42.10	42.05	-2.45	8	1830
09:05:58	42.05	42.10	42.05	-2.45	4	1822
09:05:55	42.10	42.15	42.10	-2.40	2	1818
09:05:55	42.10	42.15	42.10	-2.40	1	1816
09:05:55	42.10	42.15	42.10	-2.40	1	1815
09:05:55	42.10	42.15	42.10	-2.40	1	1814
09:05:55	42.10	42.15	42.10	-2.40	6	1813
09:05:50	42.10	42.15	42.15	-2.35	1	1807
09:05:47	42.10	42.15	42.15	-2.35	2	1806
09:05:46	42.15	42.20	42.15	-2.35	1	1804
09:05:46	42.20	42.25	42.20	-2.30	8	1803
09:05:44	42.20	42.25	42.25	-2.25	1	1795
09:05:44	42.20	42.25	42.20	-2.30	3	1794
09:05:43	42.20	42.25	42.20	-2.30	9	1791
09:05:43	42.20	42.25	42.20	-2.30	2	1782
09:05:43	42.20	42.25	42.25	-2.25	1	1780
09:05:41	42.25	42.30	42.25	-2.25	7	1779
09:05:41	42.30	42.35	42.30	-2.20	1	1772
09:05:41	42.30	42.35	42.30	-2.20	2	1771
09:05:41	42.30	42.35	42.30	-2.20	1	1769
09:05:41	42.30	42.35	42.30	-2.20	1	1768
09:05:41	42.30	42.35	42.30	-2.20	32	1767
09:05:41	42.35	42.40	42.35	-2.15	3	1735
09:05:41	42.35	42.45	42.35	-2.15	4	1732
09:05:40	42.40	42.50	42.40	-2.10	33	1728
09:05:40	42.45	42.50	42.45	-2.05	4	1695
09:05:40	42.45	42.50	42.45	-2.05	1	1691
09:05:37	42.55	42.60	42.55	-1.95	2	1690
09:05:37	42.55	42.60	42.55	-1.95	1	1688
09:05:37	42.50	42.60	42.50	-2.00	1	1687
09:05:34	42.45	42.55	42.55	-1.95	3	1686
09:05:34	42.45	42.50	42.50	-2.00	1	1683
09:05:33	42.45	42.50	42.45	-2.05	2	1682
09:05:33	42.45	42.55	42.45	-2.05	2	1680
09:05:32	42.50	42.65	42.50	-2.00	32	1678
09:05:32	42.55	42.65	42.55	-1.95	1	1646
09:05:31	42.50	42.65	42.50	-2.00	3	1645
09:05:22	42.55	42.65	42.55	-1.95	1	1642
09:05:20	42.55	42.65	42.55	-1.95	2	1641
09:05:19	42.55	42.65	42.55	-1.95	5	1639
09:05:14	42.55	42.70	42.55	-1.95	1	1634
09:05:13	42.55	42.70	42.55	-1.95	2	1633
09:05:13	42.55	42.70	42.55	-1.95	1	1631
09:05:13	42.55	42.60	42.60	-1.90	1	1630
09:05:06	42.55	42.70	42.55	-1.95	3	1629
09:05:05	42.50	42.60	42.70	-1.80	2	1626
09:05:05	42.50	42.60	42.65	-1.85	7	1624
09:05:05	42.50	42.60	42.60	-1.90	1	1617
09:05:04	42.50	42.60	42.65	-1.85	4	1616
09:05:04	42.50	42.60	42.60	-1.90	1	1612
09:05:04	42.50	42.55	42.55	-1.95	1	1611
09:05:03	42.50	42.55	42.55	-1.95	1	1610
09:05:03	42.50	42.55	42.55	-1.95	1	1609
09:05:02	42.50	42.55	42.55	-1.95	1	1608
09:05:01	42.55	42.65	42.55	-1.95	1	1607
09:05:00	42.55	42.65	42.55	-1.95	3	1606
09:04:59	42.55	42.60	42.65	-1.85	3	1603
09:04:59	42.55	42.60	42.60	-1.90	1	1600
09:04:56	42.55	42.60	42.60	-1.90	1	1599
09:04:55	42.55	42.60	42.55	-1.95	2	1598
09:04:51	42.55	42.60	42.55	-1.95	1	1596
09:04:51	42.55	42.60	42.60	-1.90	1	1595
09:04:49	42.55	42.60	42.60	-1.90	2	1594
09:04:47	42.60	42.70	42.60	-1.90	21	1592
09:04:46	42.60	42.70	42.70	-1.80	2	1571
09:04:46	42.60	42.75	42.60	-1.90	1	1569
09:04:46	42.65	42.75	42.65	-1.85	8	1568
09:04:46	42.70	42.80	42.70	-1.80	21	1560
09:04:46	42.75	42.80	42.75	-1.75	5	1539
09:04:46	42.75	42.80	42.75	-1.75	2	1534
09:04:40	42.75	42.80	42.80	-1.70	1	1532
09:04:38	42.75	42.80	42.75	-1.75	5	1531
09:04:37	42.75	42.80	42.75	-1.75	1	1526
09:04:35	42.75	42.80	42.80	-1.70	1	1525
09:04:35	42.75	42.80	42.80	-1.70	1	1524
09:04:34	42.75	42.80	42.80	-1.70	1	1523
09:04:34	42.75	42.80	42.75	-1.75	1	1522
09:04:34	42.75	42.80	42.80	-1.70	1	1521
09:04:32	42.75	42.80	42.75	-1.75	3	1520
09:04:29	42.75	42.80	42.80	-1.70	1	1517
09:04:25	42.75	42.80	42.80	-1.70	1	1516
09:04:22	42.75	42.85	42.75	-1.75	1	1515
09:04:19	42.75	42.80	42.75	-1.75	3	1514
09:04:18	42.75	42.85	42.75	-1.75	1	1511
09:04:16	42.80	42.85	42.80	-1.70	2	1510
09:04:16	42.80	42.85	42.80	-1.70	3	1508
09:04:16	42.80	42.85	42.80	-1.70	1	1505
09:04:13	42.80	42.85	42.80	-1.70	1	1504
09:04:13	42.80	42.85	42.80	-1.70	10	1503
09:04:10	42.75	42.80	42.80	-1.70	1	1493
09:04:08	42.75	42.80	42.80	-1.70	1	1492
09:04:06	42.75	42.85	42.85	-1.65	1	1491
09:04:06	42.80	42.85	42.80	-1.70	3	1490
09:04:05	42.80	42.85	42.80	-1.70	1	1487
09:04:04	42.80	42.85	42.85	-1.65	1	1486
09:04:02	42.80	42.85	42.85	-1.65	2	1485
09:04:00	42.80	42.85	42.85	-1.65	1	1483
09:03:59	42.80	42.85	42.85	-1.65	1	1482
09:03:59	42.80	42.85	42.85	-1.65	1	1481
09:03:58	42.80	42.85	42.85	-1.65	1	1480
09:03:58	42.75	42.85	42.85	-1.65	1	1479
09:03:53	42.70	42.85	42.85	-1.65	3	1478
09:03:51	42.75	42.90	42.75	-1.75	2	1475
09:03:46	42.90	43.00	42.90	-1.60	2	1473
09:03:46	42.90	42.95	42.90	-1.60	1	1471
09:03:46	42.90	42.95	42.90	-1.60	1	1470
09:03:46	42.90	42.95	42.90	-1.60	2	1469
09:03:46	42.75	42.80	42.80	-1.70	4	1467
09:03:45	42.90	42.95	42.90	-1.60	2	1463
09:03:45	42.75	42.90	42.90	-1.60	3	1461
09:03:45	42.70	42.85	42.85	-1.65	5	1458
09:03:44	42.70	42.85	42.85	-1.65	1	1453
09:03:43	42.70	42.80	42.85	-1.65	5	1452
09:03:43	42.70	42.80	42.80	-1.70	5	1447
09:03:42	42.75	42.80	42.75	-1.75	15	1442
09:03:42	42.75	42.85	42.85	-1.65	1	1427
09:03:42	42.80	42.90	42.80	-1.70	22	1426
09:03:42	42.85	42.95	42.85	-1.65	7	1404
09:03:42	42.85	42.95	42.85	-1.65	5	1397
09:03:41	42.85	42.95	42.95	-1.55	1	1392
09:03:40	42.90	42.95	42.90	-1.60	16	1391
09:03:40	42.95	43.00	42.95	-1.55	11	1375
09:03:39	43.00	43.05	43.00	-1.50	2	1364
09:03:35	42.95	43.00	43.00	-1.50	2	1362
09:03:35	43.00	43.05	43.00	-1.50	1	1360
09:03:34	42.95	43.05	42.95	-1.55	1	1359
09:03:34	43.00	43.05	42.95	-1.55	2	1358
09:03:34	43.00	43.05	43.00	-1.50	1	1356
09:03:30	42.95	43.00	43.00	-1.50	1	1355
09:03:27	42.95	43.00	42.95	-1.55	1	1354
09:03:26	42.90	43.00	43.00	-1.50	1	1353
09:03:21	42.95	43.00	42.95	-1.55	1	1352
09:03:20	42.95	43.00	43.00	-1.50	1	1351
09:03:20	42.90	42.95	42.95	-1.55	1	1350
09:03:20	42.90	42.95	42.95	-1.55	10	1349
09:03:15	42.85	42.90	42.90	-1.60	1	1339
09:03:14	42.85	42.90	42.90	-1.60	1	1338
09:03:14	42.85	42.90	42.90	-1.60	2	1337
09:03:13	42.90	42.95	42.90	-1.60	6	1335
09:03:05	42.85	42.90	42.90	-1.60	1	1329
09:03:04	42.85	42.95	42.85	-1.65	5	1328
09:03:03	42.85	42.95	42.85	-1.65	2	1323
09:03:01	42.85	42.95	42.85	-1.65	1	1321
09:03:01	42.90	42.95	42.85	-1.65	4	1320
09:03:01	42.90	42.95	42.90	-1.60	1	1316
09:03:01	42.85	42.95	42.85	-1.65	2	1315
09:02:57	42.85	42.90	42.90	-1.60	4	1313
09:02:55	42.80	42.90	42.95	-1.55	2	1309
09:02:55	42.80	42.90	42.90	-1.60	3	1307
09:02:51	42.75	42.80	42.80	-1.70	2	1304
09:02:51	42.80	42.90	42.80	-1.70	11	1302
09:02:49	42.80	42.90	42.80	-1.70	1	1291
09:02:48	42.80	42.90	42.80	-1.70	1	1290
09:02:39	42.75	42.85	42.85	-1.65	4	1289
09:02:38	42.75	42.80	42.80	-1.70	1	1285
09:02:33	42.75	42.80	42.75	-1.75	1	1284
09:02:32	42.75	42.80	42.75	-1.75	1	1283
09:02:31	42.70	42.75	42.75	-1.75	1	1282
09:02:31	42.70	42.75	42.75	-1.75	1	1281
09:02:31	42.70	42.75	42.75	-1.75	1	1280
09:02:31	42.70	42.75	42.70	-1.80	1	1279
09:02:30	42.70	42.75	42.75	-1.75	1	1278
09:02:29	42.70	42.75	42.75	-1.75	1	1277
09:02:29	42.70	42.75	42.75	-1.75	1	1276
09:02:26	42.70	42.75	42.75	-1.75	1	1275
09:02:25	42.70	42.75	42.75	-1.75	1	1274
09:02:24	42.80	42.85	42.75	-1.75	1	1273
09:02:24	42.80	42.85	42.80	-1.70	1	1272
09:02:21	42.70	42.80	42.80	-1.70	5	1271
09:02:21	42.75	42.80	42.75	-1.75	1	1266
09:02:19	42.80	42.85	42.80	-1.70	1	1265
09:02:19	42.80	42.85	42.80	-1.70	1	1264
09:02:19	42.65	42.80	42.80	-1.70	1	1263
09:02:18	42.80	42.90	42.75	-1.75	5	1262
09:02:18	42.80	42.90	42.80	-1.70	2	1257
09:02:14	42.75	42.80	42.80	-1.70	1	1255
09:02:13	42.60	42.70	42.70	-1.80	4	1254
09:02:13	42.60	42.70	42.70	-1.80	1	1250
09:02:08	42.65	42.85	42.65	-1.85	1	1249
09:02:08	42.65	42.85	42.85	-1.65	1	1248
09:02:07	42.60	42.75	42.75	-1.75	5	1247
09:02:06	42.60	42.75	42.75	-1.75	1	1242
09:02:06	42.75	42.80	42.75	-1.75	1	1241
09:02:06	42.60	42.80	42.80	-1.70	1	1240
09:02:04	42.70	42.80	42.70	-1.80	1	1239
09:02:04	42.75	42.85	42.75	-1.75	3	1238
09:02:04	42.80	42.90	42.80	-1.70	7	1235
09:02:04	42.85	42.90	42.85	-1.65	1	1228
09:01:59	42.85	42.95	42.95	-1.55	1	1227
09:01:59	42.85	42.90	42.90	-1.60	1	1226
09:01:58	42.85	42.95	42.85	-1.65	1	1225
09:01:52	42.75	42.95	42.95	-1.55	2	1224
09:01:52	42.75	42.95	42.95	-1.55	1	1222
09:01:51	42.75	42.95	42.95	-1.55	1	1221
09:01:51	42.70	42.95	42.95	-1.55	1	1220
09:01:49	42.75	42.95	42.95	-1.55	1	1219
09:01:47	42.70	42.90	42.90	-1.60	1	1218
09:01:47	42.85	43.00	42.75	-1.75	2	1217
09:01:47	42.85	43.00	42.85	-1.65	1	1215
09:01:43	42.80	43.00	43.00	-1.50	2	1214
09:01:43	42.75	42.90	42.90	-1.60	2	1212
09:01:43	42.70	42.80	42.80	-1.70	2	1210
09:01:43	42.65	42.75	42.75	-1.75	6	1208
09:01:42	42.55	42.65	42.65	-1.85	3	1202
09:01:42	42.50	42.60	42.60	-1.90	6	1199
09:01:42	42.50	42.55	42.55	-1.95	5	1193
09:01:42	42.45	42.50	42.50	-2.00	2	1188
09:01:42	42.45	42.50	42.50	-2.00	14	1186
09:01:42	42.45	42.50	42.50	-2.00	10	1172
09:01:42	42.45	42.50	42.50	-2.00	3	1162
09:01:41	42.45	42.50	42.50	-2.00	3	1159
09:01:39	42.40	42.50	42.50	-2.00	1	1156
09:01:39	42.45	42.50	42.45	-2.05	5	1155
09:01:39	42.45	42.50	42.45	-2.05	3	1150
09:01:38	42.45	42.50	42.50	-2.00	1	1147
09:01:35	42.40	42.50	42.50	-2.00	1	1146
09:01:33	42.40	42.50	42.40	-2.10	1	1145
09:01:30	42.40	42.50	42.40	-2.10	1	1144
09:01:28	42.40	42.50	42.40	-2.10	2	1143
09:01:26	42.30	42.40	42.40	-2.10	4	1141
09:01:25	42.30	42.40	42.30	-2.20	2	1137
09:01:24	42.30	42.40	42.40	-2.10	1	1135
09:01:24	42.30	42.40	42.40	-2.10	1	1134
09:01:24	42.30	42.35	42.35	-2.15	1	1133
09:01:22	42.30	42.40	42.40	-2.10	1	1132
09:01:21	42.30	42.35	42.35	-2.15	1	1131
09:01:21	42.25	42.35	42.35	-2.15	1	1130
09:01:21	42.25	42.35	42.35	-2.15	5	1129
09:01:21	42.30	42.40	42.30	-2.20	3	1124
09:01:21	42.30	42.45	42.30	-2.20	18	1121
09:01:21	42.35	42.45	42.35	-2.15	16	1103
09:01:21	42.35	42.45	42.35	-2.15	1	1087
09:01:21	42.40	42.45	42.40	-2.10	2	1086
09:01:21	42.40	42.50	42.40	-2.10	14	1084
09:01:21	42.45	42.50	42.45	-2.05	1	1070
09:01:21	42.45	42.50	42.45	-2.05	4	1069
09:01:20	42.45	42.50	42.45	-2.05	1	1065
09:01:19	42.45	42.50	42.45	-2.05	1	1064
09:01:19	42.45	42.50	42.45	-2.05	5	1063
09:01:19	42.45	42.50	42.50	-2.00	1	1058
09:01:16	42.40	42.45	42.45	-2.05	1	1057
09:01:14	42.35	42.40	42.40	-2.10	1	1056
09:01:13	42.35	42.45	42.45	-2.05	1	1055
09:01:13	42.35	42.40	42.40	-2.10	1	1054
09:01:13	42.40	42.50	42.40	-2.10	1	1053
09:01:11	42.35	42.45	42.45	-2.05	5	1052
09:01:10	42.35	42.45	42.45	-2.05	1	1047
09:01:09	42.40	42.50	42.40	-2.10	1	1046
09:01:09	42.45	42.50	42.45	-2.05	1	1045
09:01:09	42.40	42.45	42.45	-2.05	1	1044
09:01:08	42.35	42.45	42.45	-2.05	1	1043
09:01:08	42.40	42.45	42.40	-2.10	5	1042
09:01:08	42.40	42.45	42.45	-2.05	1	1037
09:01:06	42.40	42.45	42.40	-2.10	1	1036
09:01:06	42.45	42.50	42.45	-2.05	2	1035
09:01:06	42.45	42.50	42.45	-2.05	1	1033
09:01:04	42.40	42.55	42.40	-2.10	5	1032
09:01:04	42.40	42.55	42.40	-2.10	1	1027
09:01:04	42.40	42.55	42.55	-1.95	1	1026
09:01:03	42.40	42.50	42.40	-2.10	1	1025
09:01:02	42.45	42.55	42.45	-2.05	1	1024
09:01:01	42.55	42.60	42.55	-1.95	1	1023
09:01:01	42.40	42.45	42.45	-2.05	8	1022
09:01:01	42.45	42.60	42.45	-2.05	1	1014
09:01:00	42.45	42.60	42.45	-2.05	1	1013
09:01:00	42.50	42.60	42.50	-2.00	1	1012
09:00:59	42.50	42.60	42.60	-1.90	4	1011
09:00:58	42.55	42.60	42.55	-1.95	1	1007
09:00:56	42.40	42.45	42.45	-2.05	14	1006
09:00:56	42.50	42.60	42.50	-2.00	1	992
09:00:55	42.55	42.60	42.55	-1.95	1	991
09:00:54	42.55	42.60	42.60	-1.90	1	990
09:00:49	42.60	42.65	42.60	-1.90	3	989
09:00:49	42.45	42.60	42.60	-1.90	1	986
09:00:49	42.45	42.65	42.45	-2.05	3	985
09:00:48	42.55	42.65	42.40	-2.10	1	982
09:00:48	42.55	42.65	42.45	-2.05	3	981
09:00:48	42.55	42.65	42.50	-2.00	5	978
09:00:48	42.55	42.65	42.55	-1.95	5	973
09:00:44	42.50	42.60	42.60	-1.90	4	968
09:00:43	42.50	42.55	42.55	-1.95	4	964
09:00:42	42.40	42.55	42.40	-2.10	1	960
09:00:41	42.40	42.55	42.40	-2.10	1	959
09:00:39	42.40	42.65	42.40	-2.10	1	958
09:00:38	42.35	42.55	42.60	-1.90	2	957
09:00:38	42.35	42.55	42.55	-1.95	1	955
09:00:38	42.35	42.50	42.50	-2.00	1	954
09:00:38	42.35	42.55	42.35	-2.15	5	953
09:00:37	42.55	42.60	42.55	-1.95	2	948
09:00:36	42.40	42.60	42.40	-2.10	1	946
09:00:34	42.30	42.35	42.35	-2.15	13	945
09:00:34	42.50	42.60	42.35	-2.15	7	932
09:00:34	42.50	42.60	42.40	-2.10	4	925
09:00:34	42.50	42.60	42.45	-2.05	2	921
09:00:34	42.50	42.60	42.50	-2.00	1	919
09:00:34	42.45	42.60	42.60	-1.90	1	918
09:00:34	42.45	42.60	42.60	-1.90	1	917
09:00:33	42.40	42.60	42.60	-1.90	1	916
09:00:32	42.40	42.55	42.55	-1.95	1	915
09:00:32	42.45	42.60	42.45	-2.05	1	914
09:00:32	42.50	42.65	42.50	-2.00	1	913
09:00:31	42.35	42.60	42.35	-2.15	2	912
09:00:31	42.35	42.40	42.40	-2.10	5	910
09:00:31	42.50	42.65	42.35	-2.15	6	905
09:00:31	42.50	42.65	42.40	-2.10	1	899
09:00:31	42.50	42.65	42.50	-2.00	15	898
09:00:29	42.65	42.80	42.65	-1.85	1	883
09:00:24	42.50	42.75	42.75	-1.75	1	882
09:00:23	42.60	42.80	42.50	-2.00	3	881
09:00:23	42.60	42.80	42.60	-1.90	2	878
09:00:19	42.60	42.80	42.80	-1.70	2	876
09:00:18	42.65	42.95	42.65	-1.85	4	874
09:00:18	42.70	42.95	42.70	-1.80	7	870
09:00:18	42.70	42.95	42.70	-1.80	1	863
09:00:18	42.70	42.95	42.70	-1.80	1	862
09:00:18	42.75	42.95	42.75	-1.75	8	861
09:00:18	42.80	42.95	42.80	-1.70	18	853
09:00:18	42.80	42.95	42.80	-1.70	6	835
09:00:18	42.80	43.00	42.80	-1.70	2	829
09:00:18	--	--	42.95	-1.55	308	827

　

其他人也逛...

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值100,000元

MyCard 1000點虛擬點數卡

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞大麥克好禮即享券

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

統一超商10000元虛擬商品卡

PChome 購物儲值10,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【Hermes 愛馬仕】大地男性淡香水 100ml

SHISEIDO資生堂百優精純乳霜(75ml)

POCO X8 Pro Max 12G/512G

臺灣漫遊錄

醫療型態轉變成本增　保險業者...

【美股盤後】科技股漲多後賣壓...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧美股暴跌台指期夜盤重挫　投顧...
‧國發會：下半年物價可望溫和成...
‧經部：曾文南化聯通管發揮成效...

加密貨幣

比特幣BTC	60645.85	-3,161.84	-4.96%
以太幣ETH	1558.96	-211.03	-11.92%
瑞波幣XRP	1.09	-0.08	-6.57%
比特幣現金BCH	216.73	-28.44	-11.60%
萊特幣LTC	41.11	-4.45	-9.76%
卡達幣ADA	0.156073	-0.02	-13.12%
波場幣TRX	0.323650	-0.01	-2.52%
恆星幣XLM	0.212038	0.01	5.33%

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。