最新[公告] 台鎔科技:公告本公司股票即將終止興櫃交易並轉至臺灣證券交易所上巿交易熱門[公告] 世界健身-KY:公告本公司董事長訂定股利配息基準日

更新報價

麗　正 (2302) 半導體業上市

43.55 ▲+3.95 +9.97% 1.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.95	4,524	43.55	244	－－	－－	41.00	43.55	40.00	39.60

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	43.55	--	43.55	+3.95	4	4524
13:30:00	43.55	--	43.55	+3.95	21	4520
13:24:26	市價	--	43.55	+3.95	5	4499
13:24:25	市價	--	43.55	+3.95	1	4494
13:23:15	市價	--	43.55	+3.95	1	4493
13:22:52	市價	--	43.55	+3.95	1	4492
13:22:32	市價	--	43.55	+3.95	1	4491
13:22:05	市價	--	43.55	+3.95	1	4490
13:21:34	市價	--	43.55	+3.95	1	4489
13:20:35	市價	--	43.55	+3.95	1	4488
13:19:58	市價	--	43.55	+3.95	1	4487
13:19:44	市價	--	43.55	+3.95	1	4486
13:19:42	市價	--	43.55	+3.95	10	4485
13:19:15	市價	--	43.55	+3.95	1	4475
13:18:57	市價	--	43.55	+3.95	1	4474
13:18:38	市價	--	43.55	+3.95	1	4473
13:18:04	市價	--	43.55	+3.95	10	4472
13:18:04	市價	--	43.55	+3.95	1	4462
13:17:53	市價	--	43.55	+3.95	7	4461
13:17:49	市價	--	43.55	+3.95	2	4454
13:17:47	市價	--	43.55	+3.95	10	4452
13:17:28	市價	--	43.55	+3.95	1	4442
13:17:03	市價	--	43.55	+3.95	1	4441
13:16:44	市價	--	43.55	+3.95	1	4440
13:16:43	市價	--	43.55	+3.95	1	4439
13:16:24	市價	--	43.55	+3.95	5	4438
13:15:48	市價	--	43.55	+3.95	1	4433
13:15:08	市價	--	43.55	+3.95	1	4432
13:15:05	市價	--	43.55	+3.95	2	4431
13:14:32	市價	--	43.55	+3.95	1	4429
13:13:38	市價	--	43.55	+3.95	4	4428
13:12:19	市價	--	43.55	+3.95	1	4424
13:12:09	市價	--	43.55	+3.95	1	4423
13:11:15	市價	--	43.55	+3.95	3	4422
13:09:55	市價	--	43.55	+3.95	1	4419
13:08:56	市價	--	43.55	+3.95	1	4418
13:07:06	市價	--	43.55	+3.95	1	4417
13:07:05	市價	--	43.55	+3.95	4	4416
13:05:51	市價	--	43.55	+3.95	1	4412
13:04:19	市價	--	43.55	+3.95	1	4411
13:02:39	市價	--	43.55	+3.95	1	4410
13:02:21	市價	--	43.55	+3.95	1	4409
13:01:56	市價	--	43.55	+3.95	1	4408
13:01:05	市價	--	43.55	+3.95	1	4407
13:00:41	市價	--	43.55	+3.95	1	4406
12:57:19	市價	--	43.55	+3.95	1	4405
12:51:12	市價	--	43.55	+3.95	2	4404
12:50:25	市價	--	43.55	+3.95	1	4402
12:48:22	市價	--	43.55	+3.95	2	4401
12:42:34	市價	--	43.55	+3.95	1	4399
12:41:21	市價	--	43.55	+3.95	5	4398
12:40:17	市價	--	43.55	+3.95	4	4393
12:37:42	市價	--	43.55	+3.95	1	4389
12:36:10	市價	--	43.55	+3.95	3	4388
12:34:28	市價	--	43.55	+3.95	1	4385
12:33:42	市價	--	43.55	+3.95	1	4384
12:31:11	市價	--	43.55	+3.95	1	4383
12:31:04	市價	--	43.55	+3.95	1	4382
12:30:10	市價	--	43.55	+3.95	1	4381
12:28:12	市價	--	43.55	+3.95	3	4380
12:27:34	市價	--	43.55	+3.95	1	4377
12:27:24	市價	--	43.55	+3.95	1	4376
12:26:19	市價	--	43.55	+3.95	1	4375
12:25:55	市價	--	43.55	+3.95	1	4374
12:25:53	市價	--	43.55	+3.95	4	4373
12:24:49	市價	--	43.55	+3.95	5	4369
12:24:29	市價	--	43.55	+3.95	1	4364
12:23:33	市價	--	43.55	+3.95	1	4363
12:23:23	市價	--	43.55	+3.95	2	4362
12:22:28	市價	--	43.55	+3.95	1	4360
12:21:47	43.50	43.55	43.55	+3.95	10	4359
12:21:46	43.50	43.55	43.50	+3.90	1	4349
12:21:35	43.50	43.55	43.55	+3.95	1	4348
12:21:30	43.50	43.55	43.55	+3.95	4	4347
12:21:05	43.50	43.55	43.55	+3.95	1	4343
12:20:51	43.50	43.55	43.55	+3.95	1	4342
12:20:26	43.50	43.55	43.55	+3.95	2	4341
12:19:49	43.50	43.55	43.55	+3.95	1	4339
12:19:04	43.50	43.55	43.55	+3.95	1	4338
12:19:00	43.50	43.55	43.55	+3.95	2	4337
12:18:57	43.50	43.55	43.55	+3.95	2	4335
12:18:36	43.50	43.55	43.55	+3.95	10	4333
12:17:49	市價	--	43.50	+3.90	2	4323
12:17:49	市價	--	43.55	+3.95	2	4321
12:17:46	市價	--	43.55	+3.95	1	4319
12:17:30	市價	--	43.55	+3.95	1	4318
12:17:19	市價	--	43.55	+3.95	1	4317
12:17:01	43.50	43.55	43.55	+3.95	1	4316
12:17:01	43.50	43.55	43.55	+3.95	2	4315
12:16:59	43.50	43.55	43.55	+3.95	1	4313
12:16:55	43.50	43.55	43.55	+3.95	1	4312
12:16:42	43.50	43.55	43.55	+3.95	1	4311
12:16:31	市價	--	43.55	+3.95	6	4310
12:16:04	43.50	43.55	43.55	+3.95	2	4304
12:16:03	43.50	43.55	43.55	+3.95	1	4302
12:15:53	43.50	43.55	43.55	+3.95	1	4301
12:15:35	43.50	43.55	43.55	+3.95	2	4300
12:15:34	43.50	43.55	43.55	+3.95	1	4298
12:15:31	43.50	43.55	43.55	+3.95	1	4297
12:15:27	43.50	--	43.50	+3.90	1	4296
12:15:13	43.50	43.55	43.55	+3.95	1	4295
12:15:04	市價	--	43.55	+3.95	1	4294
12:14:45	市價	--	43.50	+3.90	3	4293
12:14:42	43.50	--	43.50	+3.90	2	4290
12:14:42	市價	--	43.55	+3.95	3	4288
12:14:35	43.55	--	43.55	+3.95	1	4285
12:14:35	43.50	43.55	43.55	+3.95	1	4284
12:14:34	43.55	--	43.55	+3.95	1	4283
12:14:32	43.50	43.55	43.55	+3.95	11	4282
12:14:32	43.50	43.55	43.55	+3.95	5	4271
12:14:32	43.50	43.55	43.55	+3.95	13	4266
12:14:32	43.50	43.55	43.55	+3.95	10	4253
12:14:20	43.45	43.50	43.50	+3.90	1	4243
12:14:20	43.45	43.50	43.50	+3.90	7	4242
12:14:05	43.45	43.50	43.50	+3.90	2	4235
12:14:05	43.45	43.50	43.45	+3.85	1	4233
12:14:05	43.50	43.55	43.50	+3.90	2	4232
12:13:55	43.45	43.50	43.55	+3.95	9	4230
12:13:55	43.45	43.50	43.50	+3.90	1	4221
12:13:36	43.40	43.45	43.45	+3.85	1	4220
12:13:22	43.50	43.55	43.50	+3.90	8	4219
12:13:22	43.40	43.50	43.50	+3.90	2	4211
12:13:20	43.40	43.50	43.50	+3.90	1	4209
12:13:10	43.45	43.50	43.45	+3.85	1	4208
12:13:08	43.45	43.50	43.45	+3.85	2	4207
12:13:01	43.45	43.55	43.55	+3.95	1	4205
12:12:58	43.45	43.55	43.55	+3.95	1	4204
12:12:55	43.50	43.55	43.50	+3.90	1	4203
12:12:54	43.45	43.55	43.55	+3.95	1	4202
12:12:53	43.50	43.55	43.50	+3.90	8	4201
12:12:51	43.50	43.55	43.55	+3.95	1	4193
12:12:41	43.50	43.55	43.55	+3.95	20	4192
12:12:37	43.50	43.55	43.50	+3.90	1	4172
12:12:29	43.50	43.55	43.50	+3.90	1	4171
12:12:25	43.45	43.50	43.50	+3.90	1	4170
12:12:03	43.50	43.55	43.50	+3.90	5	4169
12:11:53	43.45	43.55	43.45	+3.85	1	4164
12:11:35	43.45	43.55	43.45	+3.85	2	4163
12:11:35	43.45	43.55	43.45	+3.85	3	4161
12:11:28	43.50	43.55	43.50	+3.90	2	4158
12:11:08	43.45	43.50	43.50	+3.90	1	4156
12:10:51	43.45	43.50	43.50	+3.90	1	4155
12:10:26	43.45	43.55	43.45	+3.85	1	4154
12:10:17	43.45	43.55	43.55	+3.95	2	4153
12:10:14	43.50	43.55	43.50	+3.90	3	4151
12:10:07	43.50	43.55	43.50	+3.90	1	4148
12:09:58	43.40	43.55	43.55	+3.95	1	4147
12:09:57	43.40	43.50	43.50	+3.90	1	4146
12:09:46	43.40	43.50	43.50	+3.90	1	4145
12:09:36	43.40	43.45	43.45	+3.85	2	4144
12:09:26	43.45	43.55	43.45	+3.85	1	4142
12:09:12	43.45	43.50	43.45	+3.85	1	4141
12:08:51	43.45	43.50	43.50	+3.90	1	4140
12:08:48	43.45	43.50	43.50	+3.90	2	4139
12:08:34	43.45	43.50	43.50	+3.90	1	4137
12:08:32	43.45	43.50	43.50	+3.90	2	4136
12:08:18	43.45	43.50	43.50	+3.90	1	4134
12:07:40	43.45	43.50	43.50	+3.90	1	4133
12:07:29	43.45	43.50	43.50	+3.90	2	4132
12:07:09	43.40	43.45	43.45	+3.85	2	4130
12:07:04	43.40	43.45	43.45	+3.85	1	4128
12:06:59	43.40	43.45	43.45	+3.85	1	4127
12:06:57	43.40	43.45	43.40	+3.80	2	4126
12:06:40	43.45	43.55	43.45	+3.85	1	4124
12:06:39	43.40	43.55	43.55	+3.95	1	4123
12:06:35	43.40	43.50	43.55	+3.95	18	4122
12:06:35	43.40	43.50	43.50	+3.90	2	4104
12:06:19	43.30	43.40	43.40	+3.80	1	4102
12:06:14	43.30	43.40	43.40	+3.80	1	4101
12:06:10	43.35	43.40	43.35	+3.75	2	4100
12:06:01	43.35	43.50	43.55	+3.95	6	4098
12:06:01	43.35	43.50	43.50	+3.90	1	4092
12:05:50	43.40	43.55	43.40	+3.80	2	4091
12:05:34	43.40	43.55	43.55	+3.95	1	4089
12:05:20	43.35	43.55	43.55	+3.95	3	4088
12:05:18	43.35	43.55	43.55	+3.95	1	4085
12:05:15	43.30	43.55	43.55	+3.95	1	4084
12:05:04	43.30	43.55	43.55	+3.95	1	4083
12:04:57	43.30	43.50	43.50	+3.90	1	4082
12:04:50	43.30	43.50	43.50	+3.90	1	4081
12:04:44	43.30	43.50	43.50	+3.90	1	4080
12:04:37	43.30	43.50	43.50	+3.90	2	4079
12:04:27	43.30	43.50	43.50	+3.90	1	4077
12:04:10	43.30	43.50	43.50	+3.90	1	4076
12:04:03	43.30	43.40	43.40	+3.80	1	4075
12:03:58	43.30	43.50	43.50	+3.90	5	4074
12:03:57	43.25	43.40	43.50	+3.90	1	4069
12:03:57	43.25	43.40	43.45	+3.85	3	4068
12:03:57	43.25	43.40	43.40	+3.80	1	4065
12:03:38	43.25	43.40	43.40	+3.80	1	4064
12:02:39	43.25	43.40	43.40	+3.80	1	4063
12:01:12	43.20	43.40	43.20	+3.60	1	4062
12:00:57	43.20	43.25	43.25	+3.65	4	4061
12:00:56	43.15	43.30	43.40	+3.80	3	4057
12:00:56	43.15	43.30	43.35	+3.75	1	4054
12:00:56	43.15	43.30	43.30	+3.70	4	4053
12:00:55	43.20	43.30	43.20	+3.60	1	4049
12:00:52	43.15	43.25	43.25	+3.65	3	4048
12:00:52	43.15	43.25	43.25	+3.65	3	4045
12:00:09	43.10	43.15	43.15	+3.55	1	4042
12:00:09	43.10	43.15	43.15	+3.55	1	4041
11:59:40	43.05	43.15	43.05	+3.45	8	4040
11:58:41	43.05	43.20	43.05	+3.45	1	4032
11:58:30	43.05	43.20	43.05	+3.45	2	4031
11:58:28	43.05	43.25	43.05	+3.45	3	4029
11:58:18	43.05	43.15	43.15	+3.55	1	4026
11:58:16	43.05	43.15	43.05	+3.45	5	4025
11:58:09	43.10	43.15	43.10	+3.50	5	4020
11:58:04	43.10	43.15	43.10	+3.50	1	4015
11:58:00	43.10	43.15	43.15	+3.55	1	4014
11:57:41	43.15	43.25	43.15	+3.55	1	4013
11:57:29	43.15	43.25	43.15	+3.55	1	4012
11:57:23	43.10	43.20	43.20	+3.60	1	4011
11:57:22	43.10	43.20	43.10	+3.50	3	4010
11:57:21	43.15	43.20	43.15	+3.55	2	4007
11:56:48	43.15	43.25	43.15	+3.55	3	4005
11:56:43	43.20	43.25	43.20	+3.60	3	4002
11:56:18	43.25	43.40	43.25	+3.65	1	3999
11:55:22	43.20	43.40	43.20	+3.60	2	3998
11:55:14	43.20	43.40	43.40	+3.80	1	3996
11:55:11	43.35	43.40	43.35	+3.75	1	3995
11:55:11	43.20	43.35	43.35	+3.75	1	3994
11:55:10	43.20	43.35	43.35	+3.75	1	3993
11:54:53	43.20	43.35	43.35	+3.75	1	3992
11:54:16	43.20	43.35	43.35	+3.75	3	3991
11:54:16	43.20	43.30	43.30	+3.70	1	3988
11:54:16	43.20	43.30	43.30	+3.70	3	3987
11:54:16	43.15	43.25	43.25	+3.65	4	3984
11:54:16	43.15	43.20	43.20	+3.60	1	3980
11:54:10	43.20	43.25	43.20	+3.60	1	3979
11:54:10	43.20	43.25	43.20	+3.60	2	3978
11:54:10	43.20	43.25	43.20	+3.60	5	3976
11:54:09	43.20	43.25	43.20	+3.60	1	3971
11:54:05	43.20	43.25	43.20	+3.60	1	3970
11:54:03	43.20	43.25	43.20	+3.60	1	3969
11:53:56	43.25	43.30	43.25	+3.65	9	3968
11:53:56	43.25	43.30	43.25	+3.65	1	3959
11:53:48	43.25	43.35	43.25	+3.65	1	3958
11:53:47	43.30	43.35	43.30	+3.70	16	3957
11:53:25	43.35	43.40	43.35	+3.75	1	3941
11:53:23	43.30	43.35	43.35	+3.75	1	3940
11:53:17	43.30	43.35	43.35	+3.75	2	3939
11:53:06	43.30	43.35	43.35	+3.75	1	3937
11:53:00	43.35	43.40	43.35	+3.75	4	3936
11:52:22	43.35	43.40	43.40	+3.80	1	3932
11:52:13	43.35	43.40	43.40	+3.80	1	3931
11:51:53	43.35	43.40	43.40	+3.80	1	3930
11:51:50	43.35	43.40	43.35	+3.75	1	3929
11:51:49	43.35	43.40	43.35	+3.75	1	3928
11:51:48	43.35	43.40	43.35	+3.75	2	3927
11:51:14	43.35	43.45	43.45	+3.85	1	3925
11:50:52	43.35	43.45	43.45	+3.85	2	3924
11:50:27	43.35	43.50	43.35	+3.75	1	3922
11:50:27	43.40	43.50	43.35	+3.75	3	3921
11:50:27	43.40	43.50	43.40	+3.80	3	3918
11:50:27	43.40	43.50	43.40	+3.80	4	3915
11:50:27	43.40	43.50	43.50	+3.90	1	3911
11:50:22	43.40	43.50	43.50	+3.90	1	3910
11:50:19	43.40	43.50	43.50	+3.90	1	3909
11:50:09	43.45	43.50	43.45	+3.85	1	3908
11:50:09	43.45	43.50	43.50	+3.90	2	3907
11:50:03	43.45	43.50	43.50	+3.90	1	3905
11:49:49	43.45	43.50	43.50	+3.90	1	3904
11:49:46	43.45	43.50	43.50	+3.90	1	3903
11:49:46	43.45	43.50	43.50	+3.90	1	3902
11:49:44	43.45	43.50	43.50	+3.90	1	3901
11:49:39	43.45	43.50	43.50	+3.90	2	3900
11:49:30	43.45	43.50	43.50	+3.90	1	3898
11:49:28	43.40	43.50	43.50	+3.90	2	3897
11:49:27	43.50	--	43.50	+3.90	9	3895
11:49:25	市價	--	43.55	+3.95	1	3886
11:49:12	43.50	43.55	43.55	+3.95	2	3885
11:49:07	市價	--	43.55	+3.95	4	3883
11:49:06	市價	--	43.55	+3.95	1	3879
11:49:02	市價	--	43.55	+3.95	1	3878
11:48:51	市價	--	43.55	+3.95	1	3877
11:48:48	43.50	43.55	43.55	+3.95	140	3876
11:48:39	市價	--	43.55	+3.95	12	3736
11:48:32	市價	--	43.55	+3.95	2	3724
11:48:27	市價	--	43.55	+3.95	2	3722
11:48:23	市價	--	43.55	+3.95	1	3720
11:48:23	市價	--	43.55	+3.95	1	3719
11:48:22	市價	--	43.55	+3.95	10	3718
11:48:22	市價	--	43.55	+3.95	1	3708
11:48:19	市價	--	43.55	+3.95	1	3707
11:48:15	43.50	43.55	43.55	+3.95	1	3706
11:48:15	市價	--	43.55	+3.95	11	3705
11:48:12	市價	--	43.55	+3.95	1	3694
11:48:11	市價	--	43.55	+3.95	1	3693
11:48:10	市價	--	43.55	+3.95	1	3692
11:48:10	市價	--	43.55	+3.95	28	3691
11:48:10	市價	--	43.55	+3.95	1	3663
11:48:08	市價	--	43.55	+3.95	1	3662
11:47:52	43.50	43.55	43.55	+3.95	10	3661
11:47:52	43.50	43.55	43.55	+3.95	28	3651
11:47:52	43.50	43.55	43.55	+3.95	223	3623
11:47:52	43.50	43.55	43.55	+3.95	9	3400
11:47:51	43.50	43.55	43.50	+3.90	1	3391
11:47:43	43.50	43.55	43.50	+3.90	1	3390
11:47:26	43.50	43.55	43.50	+3.90	1	3389
11:47:24	43.50	43.55	43.55	+3.95	1	3388
11:47:24	43.50	43.55	43.55	+3.95	1	3387
11:47:24	43.50	43.55	43.55	+3.95	1	3386
11:47:24	43.50	43.55	43.55	+3.95	8	3385
11:47:23	43.50	43.55	43.50	+3.90	1	3377
11:47:23	43.50	43.55	43.55	+3.95	5	3376
11:47:23	43.50	43.55	43.55	+3.95	10	3371
11:47:23	43.50	43.55	43.55	+3.95	35	3361
11:47:22	43.50	43.55	43.55	+3.95	2	3326
11:47:22	43.50	43.55	43.55	+3.95	36	3324
11:47:22	43.50	43.55	43.55	+3.95	2	3288
11:47:22	43.50	43.55	43.55	+3.95	3	3286
11:47:22	43.45	43.50	43.50	+3.90	37	3283
11:47:22	43.45	43.50	43.50	+3.90	40	3246
11:47:15	43.35	43.45	43.45	+3.85	1	3206
11:47:12	43.35	43.45	43.45	+3.85	1	3205
11:47:11	43.40	43.45	43.40	+3.80	1	3204
11:47:09	43.40	43.45	43.45	+3.85	2	3203
11:47:09	43.40	43.45	43.45	+3.85	2	3201
11:47:06	43.35	43.40	43.40	+3.80	2	3199
11:46:18	43.35	43.40	43.40	+3.80	1	3197
11:46:12	43.35	43.40	43.40	+3.80	1	3196
11:46:08	43.35	43.40	43.40	+3.80	1	3195
11:44:52	43.35	43.45	43.35	+3.75	1	3194
11:44:26	43.40	43.45	43.40	+3.80	3	3193
11:44:26	43.35	43.45	43.45	+3.85	3	3190
11:44:26	43.35	43.40	43.40	+3.80	3	3187
11:44:26	43.30	43.35	43.35	+3.75	4	3184
11:44:25	43.25	43.30	43.30	+3.70	1	3180
11:44:25	43.25	43.30	43.30	+3.70	1	3179
11:43:20	43.25	43.35	43.25	+3.65	2	3178
11:43:09	43.20	43.35	43.20	+3.60	1	3176
11:43:05	43.20	43.35	43.35	+3.75	1	3175
11:42:50	43.20	43.35	43.35	+3.75	1	3174
11:42:31	43.25	43.35	43.25	+3.65	2	3173
11:42:16	43.15	43.35	43.35	+3.75	1	3171
11:42:11	43.15	43.35	43.35	+3.75	1	3170
11:42:06	43.15	43.35	43.35	+3.75	1	3169
11:41:55	43.15	43.35	43.35	+3.75	3	3168
11:41:47	43.10	43.30	43.30	+3.70	1	3165
11:41:40	43.10	43.30	43.30	+3.70	1	3164
11:41:35	43.25	43.30	43.25	+3.65	1	3163
11:41:35	43.25	43.30	43.25	+3.65	1	3162
11:41:33	43.10	43.30	43.30	+3.70	1	3161
11:41:23	43.10	43.20	43.30	+3.70	1	3160
11:41:23	43.10	43.20	43.20	+3.60	1	3159
11:41:02	43.15	43.20	43.15	+3.55	1	3158
11:40:49	43.10	43.15	43.15	+3.55	1	3157
11:40:28	43.05	43.15	43.15	+3.55	1	3156
11:39:43	43.05	43.15	43.05	+3.45	1	3155
11:39:04	43.10	43.15	43.05	+3.45	1	3154
11:39:04	43.10	43.15	43.10	+3.50	1	3153
11:38:45	43.00	43.10	43.10	+3.50	1	3152
11:38:39	43.00	43.05	43.05	+3.45	1	3151
11:38:33	43.00	43.05	43.00	+3.40	1	3150
11:38:33	43.00	43.05	43.00	+3.40	1	3149
11:38:24	43.00	43.05	43.00	+3.40	1	3148
11:38:16	43.10	43.15	43.05	+3.45	9	3147
11:38:16	43.10	43.15	43.10	+3.50	1	3138
11:38:08	43.10	43.20	43.10	+3.50	2	3137
11:38:03	43.10	43.20	43.10	+3.50	7	3135
11:38:03	43.10	43.20	43.10	+3.50	1	3128
11:38:02	43.15	43.20	43.15	+3.55	3	3127
11:38:02	43.15	43.20	43.15	+3.55	1	3124
11:38:02	43.15	43.20	43.15	+3.55	1	3123
11:37:51	43.15	43.20	43.15	+3.55	1	3122
11:37:51	43.15	43.20	43.15	+3.55	1	3121
11:37:46	43.15	43.20	43.15	+3.55	1	3120
11:37:44	43.15	43.20	43.15	+3.55	2	3119
11:37:30	43.20	43.25	43.20	+3.60	6	3117
11:37:30	43.25	43.35	43.25	+3.65	3	3111
11:37:17	43.25	43.35	43.25	+3.65	1	3108
11:37:02	43.25	43.35	43.25	+3.65	2	3107
11:37:00	43.20	43.25	43.20	+3.60	1	3105
11:35:48	43.25	43.35	43.25	+3.65	1	3104
11:35:48	43.25	43.35	43.25	+3.65	1	3103
11:35:18	43.15	43.30	43.35	+3.75	4	3102
11:35:18	43.15	43.30	43.30	+3.70	1	3098
11:35:07	43.15	43.20	43.20	+3.60	1	3097
11:34:47	43.20	43.35	43.20	+3.60	3	3096
11:34:33	43.20	43.35	43.20	+3.60	1	3093
11:34:32	43.20	43.35	43.20	+3.60	1	3092
11:34:22	43.25	43.35	43.25	+3.65	1	3091
11:34:17	43.20	43.40	43.20	+3.60	3	3090
11:33:59	43.25	43.40	43.25	+3.65	2	3087
11:33:59	43.25	43.40	43.25	+3.65	1	3085
11:33:54	43.25	43.40	43.25	+3.65	1	3084
11:33:43	43.25	43.40	43.25	+3.65	1	3083
11:33:33	43.25	43.40	43.25	+3.65	1	3082
11:33:19	43.25	43.40	43.25	+3.65	5	3081
11:33:06	43.25	43.40	43.40	+3.80	1	3076
11:32:55	43.30	43.40	43.30	+3.70	1	3075
11:32:43	43.35	43.40	43.35	+3.75	1	3074
11:32:27	43.35	43.40	43.35	+3.75	1	3073
11:32:27	43.25	43.30	43.30	+3.70	1	3072
11:32:19	43.30	43.40	43.30	+3.70	1	3071
11:32:12	43.30	43.40	43.25	+3.65	1	3070
11:32:12	43.30	43.40	43.30	+3.70	4	3069
11:32:09	43.35	43.40	43.35	+3.75	1	3065
11:32:09	43.35	43.40	43.35	+3.75	1	3064
11:31:55	43.40	43.45	43.40	+3.80	1	3063
11:31:44	43.40	43.45	43.40	+3.80	1	3062
11:31:44	43.40	43.45	43.40	+3.80	4	3061
11:31:36	43.35	43.45	43.50	+3.90	1	3057
11:31:36	43.35	43.45	43.45	+3.85	1	3056
11:31:36	43.40	43.45	43.40	+3.80	1	3055
11:31:21	43.35	43.45	43.45	+3.85	1	3054
11:31:11	43.35	43.50	43.50	+3.90	1	3053
11:30:37	43.40	43.50	43.40	+3.80	1	3052
11:30:37	43.45	43.50	43.45	+3.85	1	3051
11:30:37	43.35	43.45	43.45	+3.85	3	3050
11:30:24	43.40	43.45	43.40	+3.80	1	3047
11:30:23	43.35	43.45	43.45	+3.85	3	3046
11:30:13	43.25	43.35	43.35	+3.75	1	3043
11:29:59	43.25	43.35	43.25	+3.65	1	3042
11:29:52	43.25	43.35	43.35	+3.75	1	3041
11:29:36	43.25	43.40	43.40	+3.80	1	3040
11:29:24	43.35	43.40	43.35	+3.75	1	3039
11:29:09	43.35	43.40	43.35	+3.75	1	3038
11:29:06	43.20	43.35	43.35	+3.75	1	3037
11:29:00	43.20	43.35	43.35	+3.75	1	3036
11:28:57	43.20	43.30	43.30	+3.70	1	3035
11:28:54	43.30	43.35	43.30	+3.70	1	3034
11:28:51	43.15	43.30	43.30	+3.70	1	3033
11:28:45	43.15	43.30	43.30	+3.70	1	3032
11:28:35	43.15	43.20	43.20	+3.60	1	3031
11:28:26	43.15	43.20	43.20	+3.60	1	3030
11:28:14	43.15	43.20	43.20	+3.60	1	3029
11:27:44	43.20	43.30	43.20	+3.60	1	3028
11:27:41	43.20	43.30	43.20	+3.60	1	3027
11:27:38	43.20	43.30	43.20	+3.60	1	3026
11:27:16	43.30	43.35	43.30	+3.70	1	3025
11:27:15	43.30	43.35	43.30	+3.70	1	3024
11:27:15	43.20	43.30	43.30	+3.70	1	3023
11:27:11	43.20	43.30	43.20	+3.60	1	3022
11:27:09	43.20	43.30	43.30	+3.70	1	3021
11:27:02	43.20	43.30	43.20	+3.60	1	3020
11:26:46	43.30	43.35	43.30	+3.70	1	3019
11:26:41	43.20	43.30	43.30	+3.70	1	3018
11:26:33	43.20	43.30	43.30	+3.70	2	3017
11:26:32	43.20	43.30	43.30	+3.70	1	3015
11:26:23	43.20	43.30	43.30	+3.70	1	3014
11:26:14	43.25	43.35	43.35	+3.75	1	3013
11:26:12	43.30	43.35	43.30	+3.70	3	3012
11:26:00	43.35	43.45	43.35	+3.75	2	3009
11:25:59	43.30	43.40	43.40	+3.80	2	3007
11:25:59	43.30	43.40	43.40	+3.80	1	3005
11:25:58	43.30	43.40	43.30	+3.70	1	3004
11:25:55	43.35	43.45	43.35	+3.75	1	3003
11:25:43	43.30	43.45	43.45	+3.85	2	3002
11:25:40	43.35	43.45	43.35	+3.75	1	3000
11:25:37	43.35	43.45	43.50	+3.90	10	2999
11:25:37	43.35	43.45	43.45	+3.85	2	2989
11:25:29	43.35	43.50	43.50	+3.90	1	2987
11:25:24	43.30	43.45	43.45	+3.85	4	2986
11:25:15	43.20	43.30	43.50	+3.90	20	2982
11:25:15	43.20	43.30	43.45	+3.85	1	2962
11:25:15	43.20	43.30	43.40	+3.80	2	2961
11:25:15	43.20	43.30	43.30	+3.70	7	2959
11:25:14	43.25	43.30	43.25	+3.65	1	2952
11:25:14	43.25	43.30	43.30	+3.70	2	2951
11:25:11	43.20	43.30	43.30	+3.70	1	2949
11:25:08	43.20	43.30	43.20	+3.60	1	2948
11:25:08	43.25	43.30	43.25	+3.65	4	2947
11:25:08	43.25	43.30	43.25	+3.65	1	2943
11:24:58	43.30	43.35	43.30	+3.70	1	2942
11:24:55	43.25	43.30	43.30	+3.70	1	2941
11:24:49	43.25	43.30	43.25	+3.65	2	2940
11:24:46	43.25	43.35	43.35	+3.75	1	2938
11:24:45	43.25	43.30	43.30	+3.70	3	2937
11:24:45	43.25	43.30	43.30	+3.70	1	2934
11:24:40	43.30	43.40	43.30	+3.70	2	2933
11:24:31	43.30	43.45	43.30	+3.70	1	2931
11:24:29	43.30	43.45	43.25	+3.65	4	2930
11:24:29	43.30	43.45	43.30	+3.70	1	2926
11:24:23	43.30	43.45	43.30	+3.70	2	2925
11:24:23	43.25	43.40	43.40	+3.80	1	2923
11:24:19	43.15	43.35	43.50	+3.90	2	2922
11:24:19	43.15	43.35	43.35	+3.75	4	2920
11:24:17	43.15	43.35	43.35	+3.75	2	2916
11:24:14	43.20	43.35	43.35	+3.75	1	2914
11:24:14	43.20	43.35	43.35	+3.75	1	2913
11:24:14	43.15	43.45	43.45	+3.85	1	2912
11:24:14	43.15	43.35	43.35	+3.75	2	2911
11:24:13	43.15	43.50	43.50	+3.90	1	2909
11:24:13	43.15	43.40	43.50	+3.90	20	2908
11:24:13	43.15	43.40	43.45	+3.85	1	2888
11:24:13	43.15	43.40	43.40	+3.80	1	2887
11:24:13	43.10	43.50	43.50	+3.90	1	2886
11:24:13	43.10	43.25	43.50	+3.90	2	2885
11:24:13	43.10	43.25	43.45	+3.85	2	2883
11:24:13	43.10	43.25	43.40	+3.80	3	2881
11:24:13	43.10	43.25	43.35	+3.75	1	2878
11:24:13	43.10	43.25	43.30	+3.70	10	2877
11:24:13	43.10	43.25	43.25	+3.65	2	2867
11:24:10	43.15	43.25	43.15	+3.55	1	2865
11:24:09	43.10	43.25	43.25	+3.65	2	2864
11:24:06	43.10	43.25	43.25	+3.65	2	2862
11:24:05	43.20	43.30	43.15	+3.55	1	2860
11:24:05	43.20	43.30	43.20	+3.60	1	2859
11:24:05	43.20	43.30	43.15	+3.55	5	2858
11:24:05	43.20	43.30	43.20	+3.60	2	2853
11:24:05	43.15	43.25	43.30	+3.70	1	2851
11:24:05	43.15	43.25	43.25	+3.65	3	2850
11:24:05	43.15	43.25	43.25	+3.65	3	2847
11:24:05	43.10	43.20	43.20	+3.60	10	2844
11:24:05	43.10	43.20	43.20	+3.60	1	2834
11:24:00	43.05	43.10	43.10	+3.50	2	2833
11:23:52	43.00	43.05	43.05	+3.45	1	2831
11:23:52	43.00	43.05	43.05	+3.45	1	2830
11:23:51	42.95	43.00	43.00	+3.40	57	2829
11:23:51	42.90	43.00	43.00	+3.40	5	2772
11:23:49	42.90	42.95	42.95	+3.35	1	2767
11:23:45	42.90	43.00	43.00	+3.40	1	2766
11:23:44	42.90	42.95	42.95	+3.35	1	2765
11:23:39	42.95	43.00	42.95	+3.35	1	2764
11:23:31	42.95	43.00	43.00	+3.40	1	2763
11:23:30	42.95	43.00	42.95	+3.35	1	2762
11:22:57	42.85	43.00	43.00	+3.40	1	2761
11:22:51	42.95	43.00	42.95	+3.35	1	2760
11:22:50	42.95	43.00	43.00	+3.40	1	2759
11:22:49	42.90	42.95	42.95	+3.35	1	2758
11:22:41	42.90	42.95	42.95	+3.35	13	2757
11:22:30	42.85	42.95	42.95	+3.35	1	2744
11:22:29	42.85	42.95	42.85	+3.25	1	2743
11:21:56	42.90	42.95	42.90	+3.30	1	2742
11:21:55	42.85	42.90	42.90	+3.30	1	2741
11:21:31	42.85	42.90	42.85	+3.25	1	2740
11:21:21	42.85	42.95	42.85	+3.25	1	2739
11:21:09	42.90	42.95	42.90	+3.30	1	2738
11:21:03	42.85	42.90	42.90	+3.30	1	2737
11:20:42	42.80	42.90	42.90	+3.30	8	2736
11:20:42	42.80	42.85	42.90	+3.30	2	2728
11:20:42	42.80	42.85	42.85	+3.25	1	2726
11:20:41	42.85	42.90	42.85	+3.25	3	2725
11:20:13	42.80	42.85	42.85	+3.25	3	2722
11:20:02	42.80	42.85	42.85	+3.25	1	2719
11:19:54	42.85	42.90	42.85	+3.25	1	2718
11:19:14	42.80	42.85	42.85	+3.25	5	2717
11:18:53	42.85	42.90	42.85	+3.25	1	2712
11:18:34	42.80	42.85	42.85	+3.25	1	2711
11:18:28	42.80	42.85	42.85	+3.25	1	2710
11:18:26	42.80	42.85	42.80	+3.20	3	2709
11:18:05	42.80	42.90	42.80	+3.20	1	2706
11:17:50	42.80	42.95	42.80	+3.20	1	2705
11:17:46	42.90	42.95	42.90	+3.30	1	2704
11:17:36	42.90	42.95	42.90	+3.30	1	2703
11:17:18	42.80	42.95	42.95	+3.35	1	2702
11:17:18	42.80	42.90	42.90	+3.30	1	2701
11:17:04	42.80	42.95	42.95	+3.35	1	2700
11:16:59	42.80	42.95	42.80	+3.20	1	2699
11:16:53	42.80	42.95	42.80	+3.20	2	2698
11:16:45	42.80	42.95	42.80	+3.20	1	2696
11:16:45	42.80	42.95	42.95	+3.35	1	2695
11:16:39	42.80	42.90	42.90	+3.30	3	2694
11:16:37	42.80	42.90	42.80	+3.20	1	2691
11:16:13	42.80	42.90	42.80	+3.20	1	2690
11:16:07	42.80	42.90	42.80	+3.20	1	2689
11:15:47	42.80	42.95	42.80	+3.20	1	2688
11:15:31	42.65	42.75	42.90	+3.30	2	2687
11:15:31	42.65	42.75	42.85	+3.25	1	2685
11:15:31	42.65	42.75	42.80	+3.20	6	2684
11:15:31	42.65	42.75	42.75	+3.15	1	2678
11:15:22	42.65	42.70	42.70	+3.10	1	2677
11:15:22	42.70	42.75	42.70	+3.10	1	2676
11:15:07	42.65	42.75	42.75	+3.15	5	2675
11:15:07	42.65	42.70	42.75	+3.15	6	2670
11:15:07	42.65	42.70	42.70	+3.10	2	2664
11:15:05	42.70	42.75	42.70	+3.10	2	2662
11:15:00	42.65	42.70	42.70	+3.10	1	2660
11:14:58	42.65	42.70	42.65	+3.05	1	2659
11:14:32	42.65	42.80	42.65	+3.05	3	2658
11:14:07	42.65	42.80	42.65	+3.05	1	2655
11:14:05	42.60	42.70	42.70	+3.10	4	2654
11:14:05	42.55	42.65	42.65	+3.05	5	2650
11:14:02	42.55	42.60	42.60	+3.00	1	2645
11:13:58	42.55	42.60	42.60	+3.00	1	2644
11:13:41	42.55	42.60	42.60	+3.00	2	2643
11:13:41	42.55	42.60	42.55	+2.95	1	2641
11:13:16	42.55	42.60	42.60	+3.00	1	2640
11:12:59	42.55	42.65	42.55	+2.95	1	2639
11:12:47	42.55	42.60	42.60	+3.00	2	2638
11:12:47	42.55	42.60	42.60	+3.00	2	2636
11:12:33	42.55	42.60	42.60	+3.00	1	2634
11:12:19	42.55	42.60	42.60	+3.00	1	2633
11:12:07	42.55	42.70	42.55	+2.95	1	2632
11:11:57	42.70	42.75	42.70	+3.10	8	2631
11:11:36	42.70	42.75	42.70	+3.10	1	2623
11:11:20	42.70	42.75	42.70	+3.10	1	2622
11:11:12	42.70	42.75	42.70	+3.10	1	2621
11:11:07	42.70	42.75	42.70	+3.10	1	2620
11:10:49	42.75	42.80	42.75	+3.15	1	2619
11:10:40	42.75	42.80	42.75	+3.15	2	2618
11:09:26	42.70	42.90	42.70	+3.10	1	2616
11:09:22	42.60	42.80	42.90	+3.30	3	2615
11:09:22	42.60	42.80	42.85	+3.25	1	2612
11:09:22	42.60	42.80	42.80	+3.20	6	2611
11:09:14	42.70	42.90	42.70	+3.10	2	2605
11:09:11	42.90	42.95	42.90	+3.30	1	2603
11:09:11	42.70	42.90	42.90	+3.30	2	2602
11:09:10	42.80	42.90	42.80	+3.20	1	2600
11:09:09	42.80	42.90	42.80	+3.20	5	2599
11:09:04	42.70	42.90	42.90	+3.30	1	2594
11:09:01	42.75	42.80	42.80	+3.20	1	2593
11:09:01	42.80	42.90	42.80	+3.20	1	2592
11:09:00	42.80	42.90	42.90	+3.30	2	2591
11:08:50	42.90	42.95	42.90	+3.30	1	2589
11:08:40	42.85	42.95	43.00	+3.40	2	2588
11:08:40	42.85	42.95	42.95	+3.35	1	2586
11:08:28	42.80	42.95	43.00	+3.40	1	2585
11:08:28	42.80	42.95	42.95	+3.35	1	2584
11:08:28	42.75	42.95	42.95	+3.35	6	2583
11:08:28	42.70	42.90	42.90	+3.30	5	2577
11:08:28	42.65	42.90	42.90	+3.30	1	2572
11:08:28	42.65	42.85	42.85	+3.25	7	2571
11:08:27	42.40	42.80	42.80	+3.20	1	2564
11:08:27	42.40	42.70	42.70	+3.10	2	2563
11:08:27	42.35	42.65	42.70	+3.10	9	2561
11:08:27	42.35	42.65	42.65	+3.05	2	2552
11:08:27	42.30	42.45	42.70	+3.10	2	2550
11:08:27	42.30	42.45	42.65	+3.05	2	2548
11:08:27	42.30	42.45	42.60	+3.00	5	2546
11:08:27	42.30	42.45	42.55	+2.95	8	2541
11:08:27	42.30	42.45	42.50	+2.90	7	2533
11:08:27	42.30	42.45	42.45	+2.85	6	2526
11:08:09	42.35	42.45	42.35	+2.75	2	2520
11:07:42	42.35	42.40	42.40	+2.80	1	2518
11:07:01	42.30	42.45	42.30	+2.70	1	2517
11:06:26	42.45	42.50	42.45	+2.85	2	2516
11:06:26	42.45	42.50	42.45	+2.85	1	2514
11:06:18	42.45	42.50	42.50	+2.90	1	2513
11:06:13	42.40	42.45	42.45	+2.85	2	2512
11:05:29	42.30	42.45	42.30	+2.70	1	2510
11:05:20	42.35	42.50	42.30	+2.70	2	2509
11:05:20	42.35	42.50	42.35	+2.75	2	2507
11:04:40	42.30	42.35	42.35	+2.75	2	2505
11:04:34	42.30	42.35	42.35	+2.75	2	2503
11:04:00	42.25	42.45	42.25	+2.65	7	2501
11:03:47	42.40	42.50	42.30	+2.70	7	2494
11:03:47	42.40	42.50	42.35	+2.75	1	2487
11:03:47	42.40	42.50	42.40	+2.80	2	2486
11:02:48	42.35	42.50	42.35	+2.75	2	2484
11:02:47	42.35	42.50	42.35	+2.75	1	2482
11:02:15	42.40	42.50	42.50	+2.90	3	2481
11:02:15	42.35	42.45	42.45	+2.85	7	2478
11:02:14	42.35	42.45	42.35	+2.75	1	2471
11:02:14	42.35	42.40	42.40	+2.80	2	2470
11:02:00	42.30	42.35	42.35	+2.75	1	2468
11:01:45	42.30	42.35	42.30	+2.70	1	2467
10:59:50	42.25	42.30	42.30	+2.70	1	2466
10:59:50	42.20	42.25	42.25	+2.65	2	2465
10:58:33	42.20	42.40	42.20	+2.60	3	2463
10:58:20	42.20	42.35	42.35	+2.75	1	2460
10:58:14	42.20	42.40	42.15	+2.55	1	2459
10:58:14	42.20	42.40	42.20	+2.60	1	2458
10:58:08	42.15	42.25	42.30	+2.70	1	2457
10:58:08	42.15	42.25	42.25	+2.65	1	2456
10:57:57	42.25	42.40	42.25	+2.65	2	2455
10:57:43	42.20	42.25	42.25	+2.65	5	2453
10:57:43	42.20	42.25	42.25	+2.65	1	2448
10:57:43	42.20	42.25	42.25	+2.65	1	2447
10:57:43	42.20	42.25	42.25	+2.65	1	2446
10:57:39	42.20	42.40	42.40	+2.80	1	2445
10:57:37	42.20	42.30	42.30	+2.70	1	2444
10:57:28	42.15	42.30	42.30	+2.70	1	2443
10:57:22	42.20	42.30	42.15	+2.55	4	2442
10:57:22	42.20	42.30	42.20	+2.60	6	2438
10:57:17	42.20	42.25	42.25	+2.65	3	2432
10:57:08	42.15	42.25	42.15	+2.55	2	2429
10:57:06	42.15	42.25	42.15	+2.55	1	2427
10:56:46	42.10	42.15	42.15	+2.55	4	2426
10:56:46	42.15	42.20	42.15	+2.55	1	2422
10:56:43	42.20	42.25	42.20	+2.60	3	2421
10:56:38	42.20	42.25	42.25	+2.65	1	2418
10:56:21	42.25	42.30	42.25	+2.65	2	2417
10:56:05	42.30	42.35	42.30	+2.70	1	2415
10:56:05	42.30	42.35	42.30	+2.70	6	2414
10:56:04	42.35	42.40	42.35	+2.75	10	2408
10:55:22	42.40	42.45	42.40	+2.80	1	2398
10:55:19	42.40	42.45	42.40	+2.80	1	2397
10:55:11	42.40	42.45	42.40	+2.80	1	2396
10:54:27	42.35	42.45	42.35	+2.75	1	2395
10:53:54	42.35	42.45	42.35	+2.75	1	2394
10:53:48	42.40	42.45	42.40	+2.80	1	2393
10:53:29	42.45	42.55	42.45	+2.85	1	2392
10:53:08	42.50	42.55	42.50	+2.90	1	2391
10:52:54	42.50	42.60	42.45	+2.85	2	2390
10:52:54	42.50	42.60	42.50	+2.90	1	2388
10:52:32	42.45	42.50	42.50	+2.90	2	2387
10:52:32	42.45	42.50	42.50	+2.90	1	2385
10:52:32	42.40	42.55	42.55	+2.95	5	2384
10:52:26	42.40	42.55	42.55	+2.95	1	2379
10:52:19	42.40	42.45	42.45	+2.85	1	2378
10:52:18	42.40	42.45	42.45	+2.85	1	2377
10:52:02	42.35	42.40	42.40	+2.80	2	2376
10:51:56	42.30	42.40	42.40	+2.80	7	2374
10:51:42	42.35	42.40	42.35	+2.75	1	2367
10:51:29	42.30	42.40	42.40	+2.80	1	2366
10:51:24	42.35	42.45	42.35	+2.75	7	2365
10:51:12	42.40	42.45	42.40	+2.80	5	2358
10:50:47	42.45	42.50	42.45	+2.85	2	2353
10:50:44	42.45	42.50	42.45	+2.85	1	2351
10:50:28	42.45	42.50	42.50	+2.90	1	2350
10:50:18	42.45	42.50	42.50	+2.90	2	2349
10:50:00	42.50	42.55	42.50	+2.90	2	2347
10:49:49	42.50	42.55	42.55	+2.95	1	2345
10:49:49	42.50	42.55	42.50	+2.90	1	2344
10:49:34	42.50	42.55	42.55	+2.95	5	2343
10:49:21	42.50	42.55	42.50	+2.90	1	2338
10:49:18	42.50	42.55	42.50	+2.90	1	2337
10:49:18	42.50	42.55	42.55	+2.95	1	2336
10:49:04	42.50	42.55	42.50	+2.90	2	2335
10:49:01	42.50	42.60	42.50	+2.90	1	2333
10:48:58	42.50	42.60	42.50	+2.90	1	2332
10:48:56	42.50	42.60	42.60	+3.00	1	2331
10:48:44	42.50	42.65	42.65	+3.05	1	2330
10:48:35	42.50	42.60	42.65	+3.05	3	2329
10:48:35	42.50	42.60	42.60	+3.00	2	2326
10:48:24	42.45	42.65	42.45	+2.85	1	2324
10:48:23	42.50	42.65	42.45	+2.85	1	2323
10:48:23	42.50	42.65	42.50	+2.90	2	2322
10:48:23	42.40	42.45	42.65	+3.05	3	2320
10:48:23	42.40	42.45	42.60	+3.00	3	2317
10:48:23	42.40	42.45	42.55	+2.95	2	2314
10:48:23	42.40	42.45	42.45	+2.85	2	2312
10:48:23	42.40	42.45	42.45	+2.85	2	2310
10:48:15	42.45	42.60	42.45	+2.85	1	2308
10:48:12	42.45	42.60	42.45	+2.85	3	2307
10:48:11	42.45	42.55	42.60	+3.00	1	2304
10:48:11	42.45	42.55	42.55	+2.95	1	2303
10:47:41	42.60	42.65	42.60	+3.00	1	2302
10:47:36	42.65	42.70	42.65	+3.05	1	2301
10:47:35	42.60	42.65	42.65	+3.05	1	2300
10:47:31	42.60	42.70	42.70	+3.10	1	2299
10:47:27	42.55	42.70	42.70	+3.10	1	2298
10:47:26	42.60	42.65	42.60	+3.00	1	2297
10:47:26	42.65	42.70	42.65	+3.05	1	2296
10:47:24	42.55	42.60	42.60	+3.00	5	2295
10:47:23	42.45	42.55	42.55	+2.95	3	2290
10:47:23	42.45	42.55	42.55	+2.95	1	2287
10:47:23	42.40	42.50	42.50	+2.90	59	2286
10:47:23	42.40	42.45	42.45	+2.85	4	2227
10:47:23	42.40	42.45	42.45	+2.85	1	2223
10:47:23	42.30	42.40	42.40	+2.80	2	2222
10:47:23	42.25	42.35	42.35	+2.75	11	2220
10:47:23	42.25	42.30	42.30	+2.70	1	2209
10:47:12	42.25	42.30	42.25	+2.65	2	2208
10:47:10	42.25	42.30	42.25	+2.65	1	2206
10:47:00	42.25	42.30	42.30	+2.70	2	2205
10:46:55	42.25	42.30	42.30	+2.70	1	2203
10:46:53	42.25	42.30	42.30	+2.70	2	2202
10:46:53	42.25	42.30	42.30	+2.70	3	2200
10:46:49	42.25	42.30	42.30	+2.70	1	2197
10:46:46	42.30	42.45	42.30	+2.70	1	2196
10:46:36	42.25	42.30	42.30	+2.70	6	2195
10:46:36	42.20	42.25	42.25	+2.65	23	2189
10:46:23	42.20	42.25	42.25	+2.65	1	2166
10:46:22	42.25	42.30	42.25	+2.65	5	2165
10:46:21	42.25	42.30	42.30	+2.70	1	2160
10:46:03	42.25	42.30	42.30	+2.70	5	2159
10:45:56	42.25	42.30	42.25	+2.65	1	2154
10:45:52	42.25	42.30	42.30	+2.70	1	2153
10:45:49	42.25	42.30	42.30	+2.70	2	2152
10:45:43	42.30	42.35	42.30	+2.70	1	2150
10:45:38	42.30	42.35	42.30	+2.70	1	2149
10:45:32	42.35	42.45	42.35	+2.75	1	2148
10:45:28	42.30	42.35	42.40	+2.80	1	2147
10:45:28	42.30	42.35	42.35	+2.75	5	2146
10:45:13	42.30	42.35	42.35	+2.75	3	2141
10:45:05	42.35	42.45	42.35	+2.75	4	2138
10:44:51	42.40	42.45	42.40	+2.80	4	2134
10:44:51	42.30	42.35	42.35	+2.75	1	2130
10:44:41	42.30	42.35	42.35	+2.75	2	2129
10:44:41	42.30	42.35	42.35	+2.75	1	2127
10:44:41	42.30	42.35	42.35	+2.75	1	2126
10:44:39	42.25	42.45	42.45	+2.85	1	2125
10:44:30	42.30	42.45	42.45	+2.85	1	2124
10:44:28	42.25	42.35	42.45	+2.85	1	2123
10:44:28	42.25	42.35	42.40	+2.80	3	2122
10:44:28	42.25	42.35	42.35	+2.75	2	2119
10:44:22	42.30	42.35	42.30	+2.70	1	2117
10:44:18	42.30	42.35	42.35	+2.75	3	2116
10:44:04	42.40	42.45	42.40	+2.80	1	2113
10:44:03	42.30	42.40	42.40	+2.80	1	2112
10:44:02	42.30	42.35	42.35	+2.75	1	2111
10:44:01	42.35	42.45	42.35	+2.75	1	2110
10:43:59	42.30	42.35	42.35	+2.75	2	2109
10:43:51	42.30	42.35	42.35	+2.75	2	2107
10:43:50	42.30	42.35	42.35	+2.75	1	2105
10:43:49	42.40	42.50	42.35	+2.75	4	2104
10:43:49	42.40	42.50	42.40	+2.80	3	2100
10:43:49	42.40	42.45	42.45	+2.85	1	2097
10:43:48	42.40	42.45	42.45	+2.85	1	2096
10:43:35	42.30	42.45	42.45	+2.85	1	2095
10:43:34	42.35	42.45	42.35	+2.75	2	2094
10:43:30	42.40	42.45	42.40	+2.80	1	2092
10:43:30	42.35	42.40	42.40	+2.80	4	2091
10:43:29	42.30	42.35	42.35	+2.75	9	2087
10:43:28	42.25	42.35	42.35	+2.75	1	2078
10:43:28	42.30	42.35	42.30	+2.70	1	2077
10:43:24	42.25	42.30	42.30	+2.70	5	2076
10:43:19	42.20	42.25	42.25	+2.65	2	2071
10:43:13	42.15	42.20	42.20	+2.60	10	2069
10:43:11	42.10	42.15	42.15	+2.55	3	2059
10:43:11	42.10	42.15	42.05	+2.45	1	2056
10:43:11	42.10	42.15	42.10	+2.50	1	2055
10:43:10	42.10	42.15	42.10	+2.50	1	2054
10:43:10	42.10	42.15	42.10	+2.50	1	2053
10:42:52	42.10	42.15	42.15	+2.55	1	2052
10:42:52	42.15	42.20	42.15	+2.55	1	2051
10:42:52	42.15	42.20	42.15	+2.55	2	2050
10:42:52	42.15	42.20	42.15	+2.55	2	2048
10:42:52	42.15	42.20	42.15	+2.55	1	2046
10:42:39	42.20	42.25	42.20	+2.60	1	2045
10:42:34	42.20	42.25	42.25	+2.65	2	2044
10:42:31	42.20	42.25	42.25	+2.65	1	2042
10:42:17	42.20	42.25	42.25	+2.65	1	2041
10:42:15	42.20	42.25	42.20	+2.60	1	2040
10:42:07	42.20	42.25	42.25	+2.65	1	2039
10:41:49	42.20	42.25	42.25	+2.65	2	2038
10:41:48	42.25	42.30	42.25	+2.65	3	2036
10:41:48	42.25	42.30	42.25	+2.65	2	2033
10:41:32	42.25	42.30	42.30	+2.70	1	2031
10:41:31	42.25	42.30	42.25	+2.65	1	2030
10:41:29	42.25	42.30	42.30	+2.70	1	2029
10:41:07	42.30	42.35	42.30	+2.70	1	2028
10:41:03	42.30	42.35	42.30	+2.70	2	2027
10:41:02	42.30	42.35	42.35	+2.75	1	2025
10:40:59	42.30	42.35	42.30	+2.70	1	2024
10:40:56	42.25	42.30	42.30	+2.70	3	2023
10:40:47	42.30	42.35	42.30	+2.70	1	2020
10:40:47	42.30	42.35	42.30	+2.70	4	2019
10:40:37	42.30	42.40	42.30	+2.70	2	2015
10:40:36	42.30	42.35	42.35	+2.75	2	2013
10:40:35	42.30	42.35	42.35	+2.75	1	2011
10:40:31	42.25	42.30	42.30	+2.70	1	2010
10:40:28	42.25	42.30	42.30	+2.70	1	2009
10:40:25	42.25	42.30	42.30	+2.70	1	2008
10:40:25	42.25	42.30	42.30	+2.70	1	2007
10:40:25	42.25	42.30	42.30	+2.70	1	2006
10:40:25	42.30	42.35	42.30	+2.70	2	2005
10:40:16	42.30	42.35	42.35	+2.75	1	2003
10:40:12	42.30	42.35	42.35	+2.75	2	2002
10:40:07	42.30	42.35	42.35	+2.75	1	2000
10:40:01	42.35	42.40	42.35	+2.75	1	1999
10:39:52	42.25	42.35	42.35	+2.75	1	1998
10:39:49	42.25	42.30	42.30	+2.70	1	1997
10:39:48	42.30	42.35	42.30	+2.70	1	1996
10:39:46	42.25	42.30	42.35	+2.75	1	1995
10:39:46	42.25	42.30	42.30	+2.70	7	1994
10:39:42	42.20	42.25	42.25	+2.65	1	1987
10:39:37	42.20	42.25	42.25	+2.65	1	1986
10:39:34	42.20	42.25	42.25	+2.65	1	1985
10:39:22	42.25	42.35	42.25	+2.65	1	1984
10:39:15	42.15	42.30	42.30	+2.70	1	1983
10:39:13	42.20	42.40	42.20	+2.60	1	1982
10:39:10	42.40	42.45	42.40	+2.80	5	1981
10:39:10	42.40	42.45	42.40	+2.80	1	1976
10:39:04	42.45	42.50	42.45	+2.85	1	1975
10:39:03	42.40	42.50	42.40	+2.80	3	1974
10:39:01	42.40	42.50	42.50	+2.90	2	1971
10:39:01	42.40	42.45	42.45	+2.85	1	1969
10:39:01	42.35	42.45	42.45	+2.85	1	1968
10:39:01	42.35	42.40	42.40	+2.80	15	1967
10:39:01	42.35	42.40	42.40	+2.80	1	1952
10:39:01	42.35	42.40	42.40	+2.80	1	1951
10:39:01	42.30	42.35	42.35	+2.75	9	1950
10:39:01	42.30	42.35	42.35	+2.75	1	1941
10:39:01	42.20	42.30	42.30	+2.70	18	1940
10:39:01	42.15	42.30	42.30	+2.70	5	1922
10:39:01	42.15	42.25	42.25	+2.65	3	1917
10:39:01	42.10	42.20	42.25	+2.65	6	1914
10:39:01	42.10	42.20	42.20	+2.60	4	1908
10:38:51	42.10	42.15	42.10	+2.50	3	1904
10:38:48	42.10	42.20	42.10	+2.50	1	1901
10:38:42	42.10	42.20	42.10	+2.50	1	1900
10:38:42	42.10	42.20	42.20	+2.60	1	1899
10:38:40	42.10	42.15	42.15	+2.55	1	1898
10:38:34	42.10	42.20	42.10	+2.50	2	1897
10:38:21	42.15	42.20	42.15	+2.55	1	1895
10:38:21	42.10	42.20	42.20	+2.60	2	1894
10:38:21	42.05	42.15	42.15	+2.55	5	1892
10:38:21	42.05	42.15	42.15	+2.55	1	1887
10:38:21	42.05	42.15	42.15	+2.55	13	1886
10:38:21	42.00	42.10	42.10	+2.50	21	1873
10:38:20	41.90	42.00	42.00	+2.40	8	1852
10:38:20	41.85	41.90	42.00	+2.40	3	1844
10:38:20	41.85	41.90	41.95	+2.35	3	1841
10:38:20	41.85	41.90	41.90	+2.30	4	1838
10:38:10	41.90	41.95	41.90	+2.30	1	1834
10:37:48	41.95	42.00	41.95	+2.35	1	1833
10:37:46	41.95	42.00	41.95	+2.35	1	1832
10:37:44	41.95	42.00	41.95	+2.35	1	1831
10:37:33	41.90	41.95	41.95	+2.35	4	1830
10:37:27	41.95	42.00	41.95	+2.35	4	1826
10:37:27	41.95	42.00	41.95	+2.35	1	1822
10:37:26	41.95	42.00	41.95	+2.35	1	1821
10:37:25	41.95	42.00	42.00	+2.40	1	1820
10:37:19	42.00	42.05	42.00	+2.40	1	1819
10:37:16	41.95	42.00	42.00	+2.40	1	1818
10:37:11	41.95	42.00	42.00	+2.40	1	1817
10:37:00	41.95	42.00	42.00	+2.40	1	1816
10:36:58	41.85	42.00	42.00	+2.40	9	1815
10:36:58	41.90	42.00	41.90	+2.30	2	1806
10:36:53	41.90	41.95	41.95	+2.35	1	1804
10:36:46	41.90	41.95	41.95	+2.35	2	1803
10:36:46	41.90	41.95	41.95	+2.35	3	1801
10:36:29	41.90	41.95	41.95	+2.35	1	1798
10:36:27	41.90	41.95	41.95	+2.35	1	1797
10:36:26	41.90	42.00	42.00	+2.40	1	1796
10:36:09	42.00	42.05	42.00	+2.40	4	1795
10:36:09	42.05	42.10	42.05	+2.45	3	1791
10:35:53	42.05	42.10	42.15	+2.55	1	1788
10:35:53	42.05	42.10	42.10	+2.50	1	1787
10:35:47	42.15	42.20	42.15	+2.55	1	1786
10:35:45	42.15	42.25	42.15	+2.55	1	1785
10:35:44	42.10	42.15	42.15	+2.55	3	1784
10:35:44	42.15	42.25	42.15	+2.55	1	1781
10:35:43	42.05	42.15	42.15	+2.55	1	1780
10:35:42	42.10	42.15	42.15	+2.55	2	1779
10:35:40	42.10	42.20	42.20	+2.60	5	1777
10:35:40	42.05	42.15	42.20	+2.60	4	1772
10:35:40	42.05	42.15	42.15	+2.55	6	1768
10:35:34	42.05	42.15	42.15	+2.55	2	1762
10:35:34	42.10	42.20	42.05	+2.45	2	1760
10:35:34	42.10	42.20	42.10	+2.50	3	1758
10:35:33	42.10	42.15	42.15	+2.55	1	1755
10:35:31	42.10	42.20	42.20	+2.60	4	1754
10:35:25	42.10	42.15	42.15	+2.55	1	1750
10:35:22	42.10	42.20	42.20	+2.60	1	1749
10:35:22	42.10	42.15	42.15	+2.55	1	1748
10:35:16	42.10	42.20	42.20	+2.60	1	1747
10:35:11	42.10	42.15	42.15	+2.55	1	1746
10:35:04	42.05	42.20	42.05	+2.45	1	1745
10:35:04	42.10	42.20	42.10	+2.50	2	1744
10:35:04	42.10	42.20	42.10	+2.50	1	1742
10:35:03	42.05	42.15	42.15	+2.55	2	1741
10:35:03	42.05	42.10	42.15	+2.55	6	1739
10:35:03	42.05	42.10	42.10	+2.50	2	1733
10:35:03	42.05	42.10	42.10	+2.50	3	1731
10:34:59	42.05	42.10	42.05	+2.45	1	1728
10:34:53	42.00	42.15	42.00	+2.40	1	1727
10:34:37	42.00	42.15	42.15	+2.55	1	1726
10:34:37	42.05	42.15	42.15	+2.55	1	1725
10:34:37	42.00	42.10	42.15	+2.55	3	1724
10:34:37	42.00	42.10	42.10	+2.50	1	1721
10:34:37	42.10	42.15	42.10	+2.50	1	1720
10:34:36	42.10	42.15	42.10	+2.50	1	1719
10:34:27	42.05	42.10	42.10	+2.50	1	1718
10:34:27	42.15	42.25	42.15	+2.55	1	1717
10:34:26	42.00	42.20	42.20	+2.60	3	1716
10:34:26	42.00	42.20	42.20	+2.60	1	1713
10:34:25	42.00	42.15	42.15	+2.55	3	1712
10:34:25	42.10	42.15	42.10	+2.50	1	1709
10:34:22	42.00	42.10	42.10	+2.50	1	1708
10:34:22	42.05	42.10	42.05	+2.45	1	1707
10:34:20	42.00	42.15	42.00	+2.40	1	1706
10:34:18	41.85	42.10	42.10	+2.50	1	1705
10:34:18	41.70	42.00	42.10	+2.50	3	1704
10:34:18	41.70	42.00	42.05	+2.45	1	1701
10:34:18	41.70	42.00	42.00	+2.40	1	1700
10:34:18	41.65	42.00	42.00	+2.40	2	1699
10:34:18	41.65	41.95	42.00	+2.40	6	1697
10:34:18	41.65	41.95	41.95	+2.35	2	1691
10:34:18	41.55	41.75	42.00	+2.40	5	1689
10:34:18	41.55	41.75	41.95	+2.35	4	1684
10:34:18	41.55	41.75	41.90	+2.30	36	1680
10:34:18	41.55	41.75	41.85	+2.25	1	1644
10:34:18	41.55	41.75	41.80	+2.20	2	1643
10:34:18	41.55	41.75	41.75	+2.15	2	1641
10:34:16	41.60	41.75	41.60	+2.00	2	1639
10:34:10	41.65	41.80	41.65	+2.05	1	1637
10:34:10	41.60	41.70	41.70	+2.10	1	1636
10:34:03	41.45	41.55	41.55	+1.95	1	1635
10:34:03	41.50	41.55	41.55	+1.95	1	1634
10:34:03	41.50	41.55	41.55	+1.95	1	1633
10:34:03	41.60	41.75	41.55	+1.95	2	1632
10:34:03	41.60	41.75	41.60	+2.00	3	1630
10:34:01	41.65	41.70	41.45	+1.85	5	1627
10:34:01	41.65	41.70	41.50	+1.90	3	1622
10:34:01	41.65	41.70	41.65	+2.05	1	1619
10:33:56	41.65	41.80	41.60	+2.00	2	1618
10:33:56	41.65	41.80	41.65	+2.05	1	1616
10:33:44	41.75	41.95	41.95	+2.35	2	1615
10:33:39	41.85	41.90	41.90	+2.30	1	1613
10:33:38	41.95	42.00	41.95	+2.35	1	1612
10:33:35	41.95	42.00	41.95	+2.35	1	1611
10:33:30	41.85	41.90	41.90	+2.30	1	1610
10:33:29	41.90	42.00	41.90	+2.30	1	1609
10:33:29	41.85	41.90	41.90	+2.30	1	1608
10:33:29	41.90	42.00	41.90	+2.30	2	1607
10:33:24	41.90	42.00	42.00	+2.40	1	1605
10:33:19	41.95	42.10	41.95	+2.35	1	1604
10:33:18	42.05	42.15	42.00	+2.40	2	1603
10:33:18	42.05	42.15	42.05	+2.45	3	1601
10:33:07	42.10	42.15	42.15	+2.55	1	1598
10:33:07	42.10	42.15	42.15	+2.55	1	1597
10:33:07	42.05	42.10	42.10	+2.50	2	1596
10:33:06	41.95	42.05	42.05	+2.45	1	1594
10:33:06	41.95	42.00	42.00	+2.40	40	1593
10:33:06	41.90	41.95	41.95	+2.35	3	1553
10:33:06	41.80	41.90	41.90	+2.30	1	1550
10:33:06	41.80	41.85	41.85	+2.25	1	1549
10:33:06	41.75	41.80	41.80	+2.20	2	1548
10:33:06	41.70	41.80	41.70	+2.10	1	1546
10:33:05	41.60	41.75	41.75	+2.15	1	1545
10:33:05	41.50	41.70	41.70	+2.10	5	1544
10:33:05	41.45	41.70	41.70	+2.10	1	1539
10:33:05	41.45	41.65	41.65	+2.05	5	1538
10:33:05	41.35	41.60	41.60	+2.00	4	1533
10:33:04	41.30	41.40	41.60	+2.00	3	1529
10:33:04	41.30	41.40	41.55	+1.95	2	1526
10:33:04	41.30	41.40	41.50	+1.90	19	1524
10:33:04	41.30	41.40	41.45	+1.85	4	1505
10:33:04	41.30	41.40	41.40	+1.80	2	1501
10:33:01	41.25	41.40	41.40	+1.80	1	1499
10:32:57	41.15	41.35	41.40	+1.80	2	1498
10:32:57	41.15	41.35	41.35	+1.75	3	1496
10:32:56	41.20	41.30	41.20	+1.60	1	1493
10:32:53	41.20	41.30	41.20	+1.60	1	1492
10:32:53	41.20	41.35	41.20	+1.60	1	1491
10:32:41	41.00	41.20	41.20	+1.60	9	1490
10:32:41	40.80	41.15	41.15	+1.55	1	1481
10:32:41	40.75	41.05	41.05	+1.45	2	1480
10:32:41	40.70	41.00	41.00	+1.40	2	1478
10:32:41	40.65	40.75	41.00	+1.40	35	1476
10:32:41	40.65	40.75	40.95	+1.35	7	1441
10:32:41	40.65	40.75	40.90	+1.30	4	1434
10:32:41	40.65	40.75	40.85	+1.25	6	1430
10:32:41	40.65	40.75	40.80	+1.20	5	1424
10:32:41	40.65	40.75	40.75	+1.15	1	1419
10:32:27	40.70	40.80	40.70	+1.10	1	1418
10:31:56	40.60	40.70	40.70	+1.10	1	1417
10:31:00	40.70	40.80	40.70	+1.10	2	1416
10:30:55	40.70	40.80	40.70	+1.10	1	1414
10:30:55	40.70	40.80	40.70	+1.10	1	1413
10:30:43	40.70	40.80	40.80	+1.20	1	1412
10:30:34	40.70	40.80	40.80	+1.20	10	1411
10:30:19	40.75	40.80	40.75	+1.15	3	1401
10:29:35	40.70	40.80	40.80	+1.20	1	1398
10:29:28	40.75	40.80	40.70	+1.10	4	1397
10:29:28	40.75	40.80	40.75	+1.15	1	1393
10:28:39	40.65	40.80	40.65	+1.05	2	1392
10:28:24	40.75	40.80	40.75	+1.15	1	1390
10:28:16	40.70	40.80	40.70	+1.10	1	1389
10:28:06	40.75	40.80	40.75	+1.15	4	1388
10:28:03	40.75	40.80	40.80	+1.20	1	1384
10:27:58	40.60	40.70	40.70	+1.10	1	1383
10:27:51	40.60	40.65	40.65	+1.05	11	1382
10:27:51	40.55	40.60	40.60	+1.00	1	1371
10:27:18	40.50	40.55	40.55	+0.95	6	1370
10:27:16	40.45	40.50	40.50	+0.90	2	1364
10:26:44	40.40	40.50	40.40	+0.80	1	1362
10:25:53	40.40	40.50	40.40	+0.80	1	1361
10:25:33	40.40	40.50	40.40	+0.80	1	1360
10:25:28	40.40	40.50	40.50	+0.90	2	1359
10:25:05	40.45	40.50	40.45	+0.85	1	1357
10:23:39	40.40	40.50	40.50	+0.90	1	1356
10:23:38	40.45	40.50	40.45	+0.85	1	1355
10:23:21	40.45	40.50	40.50	+0.90	1	1354
10:22:08	40.45	40.50	40.50	+0.90	1	1353
10:20:18	40.40	40.45	40.45	+0.85	1	1352
10:19:49	40.45	40.55	40.45	+0.85	1	1351
10:19:49	40.45	40.55	40.45	+0.85	1	1350
10:19:21	40.45	40.60	40.45	+0.85	1	1349
10:19:14	40.50	40.60	40.50	+0.90	1	1348
10:18:43	40.50	40.60	40.50	+0.90	3	1347
10:18:43	40.40	40.55	40.55	+0.95	1	1344
10:18:43	40.50	40.55	40.50	+0.90	2	1343
10:17:46	40.50	40.55	40.50	+0.90	1	1341
10:17:33	40.50	40.55	40.50	+0.90	1	1340
10:16:19	40.40	40.50	40.50	+0.90	1	1339
10:15:11	40.45	40.50	40.45	+0.85	1	1338
10:11:47	40.40	40.45	40.45	+0.85	1	1337
10:11:36	40.35	40.40	40.40	+0.80	1	1336
10:11:14	40.30	40.40	40.40	+0.80	1	1335
10:10:43	40.30	40.40	40.40	+0.80	1	1334
10:10:14	40.25	40.30	40.30	+0.70	4	1333
10:10:09	40.30	40.40	40.30	+0.70	3	1329
10:08:41	40.30	40.40	40.30	+0.70	2	1326
10:05:05	40.25	40.30	40.30	+0.70	2	1324
10:04:08	40.20	40.25	40.25	+0.65	1	1322
10:02:34	40.20	40.25	40.25	+0.65	1	1321
10:02:29	40.20	40.25	40.20	+0.60	1	1320
10:02:28	40.20	40.25	40.20	+0.60	1	1319
10:01:29	40.25	40.30	40.25	+0.65	3	1318
10:00:35	40.30	40.40	40.30	+0.70	3	1315
10:00:33	40.35	40.40	40.35	+0.75	1	1312
10:00:21	40.35	40.40	40.35	+0.75	1	1311
10:00:05	40.35	40.40	40.40	+0.80	1	1310
09:59:27	40.30	40.40	40.30	+0.70	3	1309
09:58:44	40.40	40.50	40.40	+0.80	1	1306
09:58:19	40.40	40.50	40.50	+0.90	1	1305
09:58:00	40.35	40.40	40.40	+0.80	8	1304
09:57:24	40.35	40.40	40.40	+0.80	1	1296
09:57:10	40.30	40.40	40.40	+0.80	2	1295
09:57:08	40.30	40.40	40.30	+0.70	3	1293
09:57:00	40.35	40.40	40.35	+0.75	1	1290
09:56:42	40.30	40.40	40.40	+0.80	2	1289
09:56:40	40.35	40.40	40.35	+0.75	2	1287
09:56:40	40.40	40.45	40.40	+0.80	17	1285
09:56:21	40.45	40.50	40.45	+0.85	1	1268
09:56:20	40.40	40.45	40.45	+0.85	1	1267
09:56:19	40.45	40.55	40.45	+0.85	1	1266
09:56:06	40.50	40.55	40.50	+0.90	1	1265
09:55:58	40.50	40.55	40.50	+0.90	1	1264
09:55:43	40.45	40.55	40.45	+0.85	1	1263
09:55:25	40.45	40.55	40.45	+0.85	5	1262
09:55:16	40.50	40.60	40.50	+0.90	1	1257
09:55:02	40.50	40.60	40.60	+1.00	1	1256
09:54:43	40.45	40.60	40.60	+1.00	1	1255
09:54:28	40.45	40.60	40.60	+1.00	5	1254
09:54:08	40.45	40.55	40.55	+0.95	3	1249
09:53:56	40.50	40.55	40.50	+0.90	5	1246
09:53:14	40.55	40.60	40.55	+0.95	1	1241
09:52:58	40.45	40.55	40.55	+0.95	2	1240
09:52:21	40.50	40.55	40.50	+0.90	1	1238
09:51:31	40.35	40.50	40.50	+0.90	1	1237
09:51:17	40.40	40.50	40.40	+0.80	3	1236
09:50:51	40.40	40.50	40.50	+0.90	1	1233
09:50:48	40.45	40.50	40.45	+0.85	1	1232
09:50:40	40.50	40.55	40.50	+0.90	1	1231
09:50:33	40.45	40.50	40.50	+0.90	1	1230
09:50:24	40.40	40.50	40.50	+0.90	1	1229
09:50:21	40.40	40.50	40.40	+0.80	1	1228
09:50:08	40.35	40.40	40.40	+0.80	2	1227
09:50:08	40.35	40.40	40.40	+0.80	5	1225
09:49:55	40.30	40.35	40.35	+0.75	1	1220
09:48:58	40.35	40.40	40.35	+0.75	1	1219
09:48:37	40.30	40.40	40.30	+0.70	2	1218
09:48:20	40.25	40.30	40.30	+0.70	2	1216
09:48:15	40.25	40.30	40.30	+0.70	1	1214
09:47:53	40.25	40.30	40.30	+0.70	1	1213
09:46:49	40.25	40.30	40.25	+0.65	1	1212
09:46:27	40.20	40.25	40.25	+0.65	1	1211
09:45:45	40.15	40.20	40.20	+0.60	1	1210
09:45:39	40.10	40.20	40.20	+0.60	5	1209
09:45:22	40.10	40.20	40.20	+0.60	1	1204
09:45:17	40.10	40.20	40.20	+0.60	1	1203
09:45:08	40.10	40.20	40.20	+0.60	1	1202
09:44:46	40.05	40.10	40.10	+0.50	16	1201
09:44:46	40.10	40.15	40.10	+0.50	2	1185
09:44:33	40.05	40.10	40.10	+0.50	2	1183
09:43:55	40.10	40.20	40.10	+0.50	1	1181
09:43:39	40.00	40.05	40.05	+0.45	4	1180
09:43:36	40.00	40.05	40.00	+0.40	8	1176
09:43:24	40.05	40.10	40.05	+0.45	2	1168
09:42:46	40.05	40.15	40.05	+0.45	5	1166
09:42:40	40.05	40.15	40.05	+0.45	1	1161
09:42:34	40.10	40.20	40.10	+0.50	2	1160
09:42:28	40.15	40.20	40.15	+0.55	1	1158
09:42:10	40.15	40.20	40.15	+0.55	1	1157
09:42:10	40.15	40.20	40.15	+0.55	8	1156
09:41:54	40.15	40.20	40.20	+0.60	1	1148
09:41:46	40.20	40.25	40.20	+0.60	3	1147
09:41:36	40.15	40.25	40.25	+0.65	3	1144
09:41:34	40.15	40.25	40.25	+0.65	2	1141
09:41:22	40.15	40.20	40.25	+0.65	4	1139
09:41:22	40.15	40.20	40.20	+0.60	1	1135
09:41:04	40.05	40.20	40.20	+0.60	2	1134
09:41:00	40.05	40.10	40.10	+0.50	2	1132
09:40:52	40.00	40.05	40.05	+0.45	3	1130
09:40:46	40.00	40.05	40.05	+0.45	1	1127
09:40:44	40.00	40.05	40.05	+0.45	1	1126
09:40:38	40.00	40.05	40.05	+0.45	1	1125
09:40:29	40.05	40.10	40.05	+0.45	1	1124
09:40:24	40.05	40.10	40.05	+0.45	4	1123
09:40:15	40.10	40.15	40.10	+0.50	1	1119
09:40:13	40.05	40.10	40.10	+0.50	1	1118
09:40:12	40.05	40.15	40.05	+0.45	5	1117
09:40:12	40.10	40.20	40.10	+0.50	7	1112
09:40:04	40.10	40.20	40.20	+0.60	1	1105
09:40:02	40.15	40.20	40.15	+0.55	2	1104
09:39:48	40.15	40.20	40.20	+0.60	1	1102
09:39:42	40.15	40.25	40.15	+0.55	5	1101
09:39:28	40.15	40.30	40.15	+0.55	4	1096
09:39:28	40.20	40.30	40.20	+0.60	7	1092
09:38:35	40.25	40.30	40.25	+0.65	1	1085
09:38:29	40.25	40.30	40.30	+0.70	1	1084
09:38:29	40.25	40.30	40.30	+0.70	2	1083
09:38:27	40.25	40.30	40.30	+0.70	1	1081
09:38:10	40.20	40.30	40.30	+0.70	5	1080
09:37:55	40.25	40.30	40.25	+0.65	2	1075
09:37:45	40.20	40.25	40.25	+0.65	2	1073
09:37:33	40.20	40.25	40.25	+0.65	1	1071
09:37:07	40.15	40.30	40.30	+0.70	1	1070
09:36:46	40.15	40.30	40.15	+0.55	1	1069
09:36:45	40.20	40.30	40.20	+0.60	2	1068
09:35:57	40.10	40.15	40.15	+0.55	24	1066
09:35:57	40.10	40.15	40.15	+0.55	9	1042
09:35:57	40.10	40.15	40.15	+0.55	21	1033
09:35:57	40.25	40.35	40.15	+0.55	10	1012
09:35:57	40.25	40.35	40.20	+0.60	13	1002
09:35:57	40.25	40.35	40.25	+0.65	3	989
09:35:28	40.20	40.30	40.30	+0.70	1	986
09:35:26	40.20	40.30	40.30	+0.70	1	985
09:35:26	40.20	40.30	40.30	+0.70	2	984
09:35:26	40.25	40.35	40.25	+0.65	10	982
09:35:26	40.30	40.35	40.30	+0.70	2	972
09:35:26	40.30	40.35	40.30	+0.70	2	970
09:35:26	40.30	40.35	40.30	+0.70	2	968
09:35:26	40.30	40.35	40.30	+0.70	2	966
09:35:26	40.30	40.35	40.30	+0.70	2	964
09:35:00	40.35	40.40	40.35	+0.75	1	962
09:34:57	40.35	40.40	40.40	+0.80	2	961
09:34:46	40.40	40.45	40.40	+0.80	4	959
09:34:42	40.40	40.45	40.40	+0.80	1	955
09:34:41	40.35	40.40	40.40	+0.80	5	954
09:34:30	40.35	40.40	40.40	+0.80	1	949
09:34:18	40.30	40.35	40.35	+0.75	1	948
09:34:14	40.30	40.35	40.35	+0.75	3	947
09:33:48	40.30	40.35	40.35	+0.75	1	944
09:33:37	40.25	40.30	40.30	+0.70	3	943
09:33:32	40.30	40.35	40.30	+0.70	2	940
09:33:31	40.30	40.35	40.35	+0.75	1	938
09:32:55	40.30	40.45	40.30	+0.70	1	937
09:32:51	40.30	40.35	40.40	+0.80	1	936
09:32:51	40.30	40.35	40.35	+0.75	1	935
09:32:45	40.25	40.30	40.35	+0.75	5	934
09:32:45	40.25	40.30	40.30	+0.70	3	929
09:32:31	40.25	40.30	40.30	+0.70	5	926
09:32:30	40.25	40.30	40.30	+0.70	1	921
09:31:58	40.30	40.35	40.30	+0.70	1	920
09:31:51	40.25	40.30	40.30	+0.70	1	919
09:31:49	40.30	40.35	40.30	+0.70	1	918
09:31:39	40.25	40.30	40.30	+0.70	1	917
09:31:33	40.30	40.35	40.30	+0.70	6	916
09:31:33	40.30	40.40	40.30	+0.70	1	910
09:31:28	40.30	40.45	40.30	+0.70	1	909
09:31:28	40.40	40.50	40.40	+0.80	3	908
09:31:24	40.30	40.40	40.40	+0.80	1	905
09:31:22	40.35	40.40	40.35	+0.75	2	904
09:31:06	40.40	40.60	40.40	+0.80	2	902
09:31:00	40.35	40.40	40.40	+0.80	1	900
09:31:00	40.35	40.40	40.40	+0.80	4	899
09:30:53	40.30	40.35	40.35	+0.75	1	895
09:30:53	40.30	40.35	40.35	+0.75	2	894
09:30:52	40.30	40.35	40.35	+0.75	1	892
09:30:22	40.30	40.35	40.35	+0.75	1	891
09:30:11	40.30	40.35	40.35	+0.75	1	890
09:29:43	40.40	40.45	40.40	+0.80	1	889
09:29:43	40.40	40.45	40.45	+0.85	1	888
09:29:28	40.30	40.45	40.45	+0.85	1	887
09:29:26	40.30	40.45	40.45	+0.85	2	886
09:29:19	40.30	40.45	40.30	+0.70	1	884
09:28:59	40.25	40.40	40.25	+0.65	1	883
09:28:57	40.25	40.40	40.25	+0.65	1	882
09:28:56	40.25	40.30	40.30	+0.70	1	881
09:28:48	40.25	40.45	40.25	+0.65	1	880
09:28:48	40.40	40.45	40.20	+0.60	3	879
09:28:48	40.40	40.45	40.25	+0.65	2	876
09:28:48	40.40	40.45	40.30	+0.70	3	874
09:28:48	40.40	40.45	40.40	+0.80	2	871
09:28:47	40.40	40.50	40.40	+0.80	2	869
09:28:47	40.40	40.50	40.40	+0.80	1	867
09:28:46	40.45	40.50	40.45	+0.85	2	866
09:28:45	40.50	40.60	40.50	+0.90	19	864
09:28:45	40.50	40.60	40.50	+0.90	1	845
09:28:39	40.55	40.65	40.55	+0.95	10	844
09:28:35	40.60	40.70	40.60	+1.00	6	834
09:28:24	40.60	40.65	40.65	+1.05	1	828
09:28:20	40.65	40.70	40.65	+1.05	8	827
09:28:16	40.60	40.65	40.65	+1.05	2	819
09:28:07	40.65	40.70	40.65	+1.05	17	817
09:28:07	40.65	40.70	40.65	+1.05	1	800
09:28:07	40.65	40.70	40.65	+1.05	2	799
09:28:07	40.65	40.75	40.65	+1.05	6	797
09:27:55	40.70	40.75	40.70	+1.10	8	791
09:27:55	40.70	40.75	40.70	+1.10	1	783
09:27:32	40.70	40.75	40.75	+1.15	1	782
09:27:13	40.70	40.75	40.70	+1.10	1	781
09:26:10	40.70	40.80	40.70	+1.10	2	780
09:26:03	40.65	40.80	40.80	+1.20	1	778
09:26:01	40.65	40.80	40.65	+1.05	7	777
09:26:01	40.65	40.70	40.70	+1.10	1	770
09:25:46	40.65	40.80	40.65	+1.05	1	769
09:25:46	40.70	40.80	40.70	+1.10	3	768
09:25:46	40.70	40.80	40.70	+1.10	1	765
09:25:38	40.65	40.85	40.85	+1.25	1	764
09:25:33	40.65	40.75	40.85	+1.25	2	763
09:25:33	40.65	40.75	40.80	+1.20	2	761
09:25:33	40.65	40.75	40.75	+1.15	1	759
09:25:21	40.75	40.80	40.75	+1.15	1	758
09:25:07	40.65	40.75	40.75	+1.15	1	757
09:25:07	40.65	40.75	40.65	+1.05	1	756
09:25:01	40.70	40.85	40.70	+1.10	2	755
09:24:25	40.80	40.90	40.80	+1.20	1	753
09:24:21	40.65	40.75	40.80	+1.20	2	752
09:24:21	40.65	40.75	40.75	+1.15	1	750
09:24:10	40.60	40.75	40.75	+1.15	1	749
09:24:04	40.60	40.75	40.75	+1.15	1	748
09:24:03	40.70	40.75	40.70	+1.10	1	747
09:23:58	40.70	40.80	40.70	+1.10	6	746
09:23:58	40.60	40.70	40.70	+1.10	4	740
09:23:52	40.60	40.70	40.70	+1.10	1	736
09:23:44	40.65	40.70	40.65	+1.05	1	735
09:23:30	40.60	40.70	40.70	+1.10	1	734
09:23:29	40.65	40.75	40.65	+1.05	7	733
09:23:29	40.65	40.75	40.65	+1.05	10	726
09:23:29	40.65	40.75	40.65	+1.05	3	716
09:23:29	40.65	40.75	40.75	+1.15	1	713
09:23:29	40.70	40.80	40.70	+1.10	8	712
09:23:28	40.70	40.80	40.70	+1.10	1	704
09:23:19	40.70	40.80	40.80	+1.20	1	703
09:23:17	40.70	40.85	40.70	+1.10	3	702
09:23:16	40.80	40.85	40.80	+1.20	1	699
09:23:14	40.80	40.85	40.80	+1.20	1	698
09:23:09	40.75	40.85	40.75	+1.15	1	697
09:22:50	40.75	40.85	40.85	+1.25	1	696
09:22:47	40.70	40.75	40.75	+1.15	2	695
09:22:46	40.65	40.70	40.70	+1.10	10	693
09:22:35	40.60	40.75	40.60	+1.00	1	683
09:22:24	40.60	40.70	40.60	+1.00	2	682
09:22:04	40.55	40.60	40.60	+1.00	1	680
09:22:04	40.60	40.70	40.60	+1.00	3	679
09:21:48	40.70	40.75	40.70	+1.10	1	676
09:21:48	40.70	40.75	40.70	+1.10	1	675
09:21:45	40.60	40.75	40.60	+1.00	1	674
09:21:44	40.60	40.75	40.75	+1.15	2	673
09:21:42	40.70	40.75	40.70	+1.10	2	671
09:21:42	40.60	40.70	40.70	+1.10	2	669
09:21:38	40.65	40.70	40.65	+1.05	1	667
09:21:33	40.65	40.75	40.65	+1.05	1	666
09:21:11	40.55	40.60	40.60	+1.00	1	665
09:21:10	40.55	40.60	40.60	+1.00	1	664
09:21:08	40.60	40.70	40.60	+1.00	1	663
09:21:06	40.60	40.75	40.60	+1.00	1	662
09:21:06	40.70	40.80	40.60	+1.00	2	661
09:21:06	40.70	40.80	40.65	+1.05	3	659
09:21:06	40.70	40.80	40.70	+1.10	3	656
09:20:57	40.75	40.80	40.75	+1.15	4	653
09:20:50	40.80	40.85	40.80	+1.20	7	649
09:20:50	40.80	40.85	40.80	+1.20	1	642
09:20:47	40.80	40.85	40.85	+1.25	1	641
09:20:34	40.85	40.95	40.85	+1.25	2	640
09:20:33	40.95	41.00	40.95	+1.35	1	638
09:20:33	40.85	40.95	40.95	+1.35	3	637
09:20:32	40.90	40.95	40.90	+1.30	1	634
09:20:27	40.90	41.00	40.90	+1.30	1	633
09:20:15	40.85	40.95	40.95	+1.35	1	632
09:19:58	40.80	41.00	41.00	+1.40	1	631
09:19:54	40.90	41.00	40.90	+1.30	2	630
09:19:53	40.90	41.00	41.00	+1.40	1	628
09:19:41	40.85	41.00	41.00	+1.40	1	627
09:19:38	40.85	41.00	41.00	+1.40	2	626
09:19:37	40.90	41.00	40.90	+1.30	2	624
09:19:37	40.95	41.00	40.95	+1.35	1	622
09:19:37	41.00	41.05	41.00	+1.40	15	621
09:19:37	41.00	41.05	41.00	+1.40	3	606
09:19:30	41.10	41.15	41.10	+1.50	1	603
09:19:30	41.05	41.20	41.05	+1.45	8	602
09:19:23	41.05	41.20	41.05	+1.45	1	594
09:19:19	41.10	41.25	41.10	+1.50	1	593
09:18:59	41.10	41.25	41.10	+1.50	2	592
09:18:44	41.20	41.30	41.20	+1.60	2	590
09:18:42	41.20	41.35	41.20	+1.60	1	588
09:18:42	41.25	41.35	41.25	+1.65	1	587
09:18:42	41.30	41.40	41.30	+1.70	13	586
09:18:21	41.35	41.50	41.35	+1.75	2	573
09:17:59	41.35	41.50	41.35	+1.75	1	571
09:17:55	41.35	41.40	41.40	+1.80	1	570
09:17:47	41.35	41.40	41.40	+1.80	1	569
09:17:25	41.40	41.50	41.40	+1.80	1	568
09:17:25	41.40	41.50	41.40	+1.80	4	567
09:17:24	41.45	41.50	41.45	+1.85	1	563
09:17:00	41.35	41.40	41.40	+1.80	1	562
09:16:58	41.35	41.40	41.40	+1.80	2	561
09:16:42	41.35	41.40	41.40	+1.80	4	559
09:16:40	41.35	41.40	41.35	+1.75	1	555
09:16:33	41.40	41.55	41.40	+1.80	3	554
09:16:23	41.50	41.60	41.40	+1.80	1	551
09:16:23	41.50	41.60	41.50	+1.90	1	550
09:16:18	41.40	41.50	41.50	+1.90	4	549
09:15:54	41.50	41.55	41.50	+1.90	1	545
09:15:52	41.40	41.50	41.50	+1.90	1	544
09:15:51	41.45	41.55	41.45	+1.85	1	543
09:15:51	41.45	41.60	41.45	+1.85	2	542
09:15:43	41.50	41.60	41.50	+1.90	2	540
09:15:30	41.50	41.65	41.50	+1.90	1	538
09:15:28	41.50	41.70	41.50	+1.90	2	537
09:15:17	41.60	41.65	41.60	+2.00	8	535
09:15:17	41.65	41.70	41.65	+2.05	5	527
09:15:17	41.65	41.75	41.65	+2.05	1	522
09:15:17	41.65	41.75	41.65	+2.05	1	521
09:14:11	41.60	41.65	41.65	+2.05	1	520
09:13:56	41.60	41.65	41.60	+2.00	5	519
09:13:54	41.50	41.60	41.60	+2.00	1	514
09:13:44	41.45	41.50	41.50	+1.90	1	513
09:13:43	41.45	41.50	41.50	+1.90	1	512
09:13:41	41.45	41.50	41.45	+1.85	1	511
09:13:38	41.45	41.50	41.45	+1.85	1	510
09:13:31	41.35	41.45	41.45	+1.85	1	509
09:13:26	41.35	41.40	41.40	+1.80	1	508
09:12:53	41.35	41.45	41.35	+1.75	1	507
09:12:43	41.20	41.40	41.40	+1.80	1	506
09:12:35	41.20	41.35	41.35	+1.75	2	505
09:12:35	41.25	41.35	41.25	+1.65	1	503
09:12:29	41.25	41.40	41.40	+1.80	1	502
09:12:15	41.35	41.40	41.35	+1.75	1	501
09:12:06	41.25	41.35	41.35	+1.75	1	500
09:11:57	41.20	41.35	41.35	+1.75	1	499
09:11:55	41.30	41.45	41.25	+1.65	1	498
09:11:55	41.30	41.45	41.30	+1.70	1	497
09:11:48	41.35	41.45	41.35	+1.75	1	496
09:11:41	41.50	41.60	41.50	+1.90	8	495
09:11:41	41.55	41.65	41.55	+1.95	8	487
09:11:41	41.60	41.65	41.60	+2.00	1	479
09:11:35	41.65	41.80	41.65	+2.05	5	478
09:11:17	41.55	41.65	41.65	+2.05	1	473
09:11:09	41.65	41.75	41.65	+2.05	1	472
09:11:08	41.60	41.75	41.75	+2.15	1	471
09:11:00	41.60	41.75	41.60	+2.00	2	470
09:10:57	41.55	41.60	41.65	+2.05	1	468
09:10:57	41.55	41.60	41.60	+2.00	1	467
09:10:56	41.55	41.60	41.60	+2.00	1	466
09:10:45	41.55	41.65	41.65	+2.05	1	465
09:10:33	41.60	41.65	41.60	+2.00	3	464
09:10:26	41.60	41.65	41.60	+2.00	1	461
09:10:22	41.60	41.65	41.60	+2.00	1	460
09:10:16	41.60	41.65	41.60	+2.00	1	459
09:10:09	41.65	41.70	41.65	+2.05	2	458
09:10:02	41.65	41.70	41.65	+2.05	3	456
09:09:54	41.65	41.70	41.65	+2.05	1	453
09:09:48	41.60	41.70	41.60	+2.00	4	452
09:09:42	41.60	41.65	41.65	+2.05	1	448
09:09:38	41.65	41.75	41.65	+2.05	2	447
09:09:32	41.65	41.75	41.65	+2.05	2	445
09:09:12	41.65	41.75	41.65	+2.05	1	443
09:09:12	41.65	41.75	41.65	+2.05	1	442
09:09:11	41.70	41.80	41.70	+2.10	3	441
09:09:11	41.75	41.80	41.75	+2.15	5	438
09:09:09	41.80	41.85	41.80	+2.20	1	433
09:09:01	41.75	41.90	41.75	+2.15	1	432
09:08:59	41.75	41.80	41.80	+2.20	1	431
09:08:56	41.75	41.90	41.75	+2.15	1	430
09:08:56	41.75	41.80	41.80	+2.20	1	429
09:08:56	41.75	41.90	41.75	+2.15	5	428
09:08:34	41.75	41.90	41.75	+2.15	1	423
09:08:33	41.75	41.90	41.75	+2.15	2	422
09:08:33	41.65	41.80	41.85	+2.25	2	420
09:08:33	41.65	41.80	41.80	+2.20	3	418
09:08:32	41.60	41.80	41.80	+2.20	2	415
09:08:20	41.80	41.85	41.80	+2.20	1	413
09:08:19	41.65	41.85	41.60	+2.00	1	412
09:08:19	41.65	41.85	41.65	+2.05	3	411
09:08:15	41.65	41.85	41.65	+2.05	2	408
09:08:15	41.85	41.90	41.65	+2.05	20	406
09:08:15	41.85	41.90	41.70	+2.10	2	386
09:08:15	41.85	41.90	41.75	+2.15	3	384
09:08:15	41.85	41.90	41.80	+2.20	2	381
09:08:15	41.85	41.90	41.85	+2.25	3	379
09:08:15	41.85	41.90	41.85	+2.25	1	376
09:08:14	41.85	41.90	41.85	+2.25	1	375
09:08:08	41.85	41.90	41.80	+2.20	1	374
09:08:08	41.85	41.90	41.85	+2.25	2	373
09:08:07	41.85	41.90	41.80	+2.20	1	371
09:08:07	41.85	41.90	41.85	+2.25	1	370
09:08:00	41.85	42.05	41.85	+2.25	1	369
09:07:51	41.90	42.00	41.90	+2.30	1	368
09:07:41	41.95	42.00	41.95	+2.35	1	367
09:07:35	42.00	42.05	42.00	+2.40	11	366
09:07:30	42.05	42.10	42.05	+2.45	1	355
09:07:30	42.05	42.10	42.05	+2.45	1	354
09:07:09	42.15	42.20	42.15	+2.55	2	353
09:07:08	42.10	42.20	42.10	+2.50	1	351
09:07:08	42.10	42.20	42.10	+2.50	1	350
09:07:07	42.10	42.20	42.10	+2.50	1	349
09:07:07	42.10	42.20	42.10	+2.50	1	348
09:07:04	42.10	42.20	42.10	+2.50	1	347
09:07:04	42.15	42.20	42.15	+2.55	1	346
09:07:03	42.10	42.20	42.20	+2.60	5	345
09:07:03	42.10	42.20	42.10	+2.50	1	340
09:06:59	42.10	42.20	42.10	+2.50	1	339
09:06:58	42.10	42.20	42.10	+2.50	1	338
09:06:54	42.00	42.10	42.15	+2.55	2	337
09:06:54	42.00	42.10	42.10	+2.50	1	335
09:06:54	42.05	42.15	42.05	+2.45	1	334
09:06:49	42.00	42.10	42.10	+2.50	2	333
09:06:48	42.00	42.10	42.10	+2.50	2	331
09:06:45	42.05	42.10	42.05	+2.45	1	329
09:06:36	42.00	42.10	42.00	+2.40	1	328
09:06:30	41.90	42.00	42.00	+2.40	1	327
09:06:30	41.95	42.00	41.95	+2.35	1	326
09:06:27	41.95	42.10	41.95	+2.35	1	325
09:06:24	41.95	42.10	41.95	+2.35	1	324
09:06:21	41.95	42.10	41.95	+2.35	2	323
09:06:21	42.05	42.10	42.05	+2.45	3	321
09:06:19	42.05	42.10	42.05	+2.45	1	318
09:06:19	41.95	42.10	42.10	+2.50	1	317
09:06:18	41.95	42.05	42.05	+2.45	1	316
09:06:18	41.95	42.05	42.05	+2.45	2	315
09:06:17	42.00	42.10	42.00	+2.40	4	313
09:06:16	42.00	42.10	42.00	+2.40	1	309
09:06:15	42.00	42.10	42.00	+2.40	1	308
09:06:14	42.05	42.10	42.05	+2.45	5	307
09:06:12	42.10	42.15	42.10	+2.50	1	302
09:06:04	42.10	42.20	42.20	+2.60	1	301
09:06:00	42.10	42.20	42.20	+2.60	4	300
09:05:59	42.15	42.20	42.15	+2.55	1	296
09:05:58	42.15	42.20	42.15	+2.55	1	295
09:05:56	42.15	42.20	42.20	+2.60	1	294
09:05:54	42.15	42.20	42.20	+2.60	1	293
09:05:54	42.15	42.20	42.15	+2.55	1	292
09:05:46	42.15	42.20	42.20	+2.60	1	291
09:05:42	42.20	42.30	42.20	+2.60	1	290
09:05:37	42.25	42.40	42.25	+2.65	1	289
09:05:36	42.35	42.40	42.35	+2.75	10	288
09:05:36	42.15	42.30	42.30	+2.70	1	278
09:05:35	42.15	42.20	42.20	+2.60	1	277
09:05:34	42.20	42.35	42.20	+2.60	1	276
09:05:34	42.35	42.40	42.35	+2.75	2	275
09:05:34	42.20	42.35	42.35	+2.75	1	273
09:05:29	42.20	42.35	42.35	+2.75	1	272
09:05:25	43.55	--	42.35	+2.75	22	271
09:03:25	42.15	42.20	42.40	+2.80	4	249
09:03:25	42.15	42.20	42.35	+2.75	2	245
09:03:25	42.15	42.20	42.30	+2.70	2	243
09:03:25	42.15	42.20	42.25	+2.65	2	241
09:03:25	42.15	42.20	42.20	+2.60	2	239
09:03:25	42.10	42.15	42.15	+2.55	1	237
09:03:20	42.10	42.15	42.15	+2.55	1	236
09:03:20	42.10	42.15	42.15	+2.55	1	235
09:03:16	42.00	42.10	42.10	+2.50	1	234
09:03:15	42.00	42.05	42.05	+2.45	1	233
09:03:14	42.00	42.10	42.00	+2.40	1	232
09:03:13	42.00	42.10	42.00	+2.40	5	231
09:03:09	41.95	42.00	42.00	+2.40	8	226
09:03:09	41.95	42.00	42.00	+2.40	2	218
09:03:05	41.85	41.95	41.95	+2.35	1	216
09:03:05	41.80	41.90	41.90	+2.30	4	215
09:03:03	41.80	41.90	41.80	+2.20	1	211
09:02:59	41.75	41.85	41.85	+2.25	1	210
09:02:59	41.75	41.85	41.85	+2.25	3	209
09:02:57	41.80	41.85	41.80	+2.20	1	206
09:02:56	41.80	41.85	41.85	+2.25	1	205
09:02:53	41.80	41.85	41.80	+2.20	2	204
09:02:49	41.80	41.85	41.80	+2.20	1	202
09:02:49	41.80	41.85	41.80	+2.20	5	201
09:02:45	41.80	41.85	41.80	+2.20	3	196
09:02:45	41.80	41.85	41.80	+2.20	1	193
09:02:44	41.80	41.85	41.80	+2.20	1	192
09:02:40	41.75	41.80	41.80	+2.20	3	191
09:02:39	41.75	41.80	41.80	+2.20	3	188
09:02:37	41.75	41.80	41.80	+2.20	1	185
09:02:34	41.70	41.80	41.80	+2.20	1	184
09:02:32	41.70	41.75	41.75	+2.15	1	183
09:02:30	41.70	41.75	41.70	+2.10	4	182
09:02:30	41.70	41.75	41.70	+2.10	5	178
09:02:30	41.70	41.75	41.70	+2.10	1	173
09:02:24	41.60	41.70	41.70	+2.10	1	172
09:02:23	41.65	41.80	41.65	+2.05	1	171
09:02:21	41.60	41.70	41.70	+2.10	1	170
09:02:19	41.60	41.70	41.70	+2.10	1	169
09:02:17	41.60	41.65	41.65	+2.05	1	168
09:02:14	41.55	41.60	41.60	+2.00	1	167
09:02:12	41.55	41.60	41.55	+1.95	6	166
09:02:11	41.50	41.55	41.55	+1.95	1	160
09:02:09	41.50	41.55	41.55	+1.95	1	159
09:02:04	41.45	41.50	41.50	+1.90	4	158
09:02:04	41.45	41.50	41.50	+1.90	1	154
09:02:04	41.45	41.50	41.50	+1.90	1	153
09:02:04	41.45	41.50	41.50	+1.90	4	152
09:02:03	41.40	41.45	41.45	+1.85	1	148
09:02:03	41.40	41.45	41.45	+1.85	1	147
09:02:00	41.35	41.40	41.40	+1.80	8	146
09:01:59	41.25	41.30	41.30	+1.70	3	138
09:01:58	41.20	41.25	41.25	+1.65	3	135
09:01:58	41.15	41.20	41.20	+1.60	2	132
09:01:54	41.20	41.25	41.20	+1.60	1	130
09:01:54	41.20	41.25	41.25	+1.65	1	129
09:01:50	41.20	41.25	41.20	+1.60	6	128
09:01:45	41.20	41.25	41.20	+1.60	1	122
09:01:44	41.15	41.20	41.20	+1.60	3	121
09:01:44	41.10	41.20	41.20	+1.60	1	118
09:01:40	41.10	41.20	41.20	+1.60	1	117
09:01:37	41.10	41.20	41.20	+1.60	1	116
09:01:36	41.20	41.30	41.20	+1.60	1	115
09:01:33	41.20	41.30	41.20	+1.60	1	114
09:01:31	41.10	41.20	41.20	+1.60	1	113
09:01:27	41.05	41.10	41.10	+1.50	9	112
09:01:27	41.05	41.10	41.10	+1.50	1	103
09:01:22	41.10	41.15	41.10	+1.50	2	102
09:01:13	41.10	41.25	41.10	+1.50	2	100
09:01:13	41.20	41.25	41.20	+1.60	1	98
09:01:13	41.20	41.25	41.20	+1.60	1	97
09:01:11	41.10	41.25	41.10	+1.50	1	96
09:01:10	41.20	41.25	41.20	+1.60	1	95
09:01:10	41.10	41.20	41.20	+1.60	1	94
09:01:09	41.20	41.30	41.20	+1.60	2	93
09:01:08	41.20	41.30	41.30	+1.70	1	91
09:01:07	41.25	41.35	41.25	+1.65	1	90
09:01:07	41.25	41.35	41.35	+1.75	1	89
09:01:03	41.15	41.40	41.40	+1.80	1	88
09:01:02	41.15	41.40	41.40	+1.80	1	87
09:00:59	41.15	41.40	41.40	+1.80	1	86
09:00:58	41.20	41.45	41.20	+1.60	1	85
09:00:56	41.10	41.30	41.50	+1.90	1	84
09:00:56	41.10	41.30	41.45	+1.85	1	83
09:00:56	41.10	41.30	41.40	+1.80	2	82
09:00:56	41.10	41.30	41.35	+1.75	2	80
09:00:56	41.10	41.30	41.30	+1.70	4	78
09:00:50	41.15	41.30	41.10	+1.50	1	74
09:00:50	41.15	41.30	41.15	+1.55	1	73
09:00:50	41.15	41.30	41.30	+1.70	1	72
09:00:48	41.15	41.20	41.20	+1.60	1	71
09:00:48	41.15	41.20	41.20	+1.60	1	70
09:00:48	41.15	41.20	41.20	+1.60	2	69
09:00:47	41.20	41.30	41.20	+1.60	2	67
09:00:40	41.15	41.20	41.20	+1.60	1	65
09:00:40	41.15	41.20	41.20	+1.60	2	64
09:00:40	41.25	41.40	41.20	+1.60	2	62
09:00:40	41.25	41.40	41.25	+1.65	1	60
09:00:39	41.25	41.30	41.30	+1.70	1	59
09:00:37	41.20	41.40	41.20	+1.60	1	58
09:00:36	41.20	41.30	41.30	+1.70	1	57
09:00:35	41.20	41.35	41.20	+1.60	1	56
09:00:28	41.10	41.20	41.20	+1.60	2	55
09:00:16	40.90	41.05	41.05	+1.45	1	53
09:00:16	40.90	41.05	41.05	+1.45	1	52
09:00:16	40.80	41.00	41.00	+1.40	5	51
09:00:16	40.80	41.00	41.00	+1.40	2	46
09:00:16	--	--	41.00	+1.40	44	44

　

其他人也逛...

App Store Card $ 1000 - 數位序號

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

PChome 購物儲值3,000元

LUHO 小旅禾 28吋前開式行李箱

寶可夢集換式卡牌遊戲超級進化擴充包綠寶石風暴

MyCard 3000點虛擬點數卡

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

PChome 購物儲值100,000元

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

【享樂券】統一超商50元虛擬商品卡_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

POCO X8 Pro Max 12G/512G

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

外資買超173億元終止連13賣　敲...

台積電發行185億元綠債　用於綠...

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

‧經濟部：台攜手全球可信賴夥伴...
‧歐盟取消小額包裹免稅　中國電...
‧三星3款摺疊機齊發　新推Z Fold...

加密貨幣

比特幣BTC	66096.85	867.98	1.33%
以太幣ETH	1934.61	30.92	1.62%
瑞波幣XRP	1.14	0.03	2.51%
比特幣現金BCH	219.67	-0.23	-0.11%
萊特幣LTC	47.48	0.14	0.30%
卡達幣ADA	0.175082	0.01	3.12%
波場幣TRX	0.328598	0.00	0.60%
恆星幣XLM	0.187936	0.00	-0.24%

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。