最新三大法人買超台股367.4億元熱門新台幣午盤持平　暫收31.384元

更新報價

正　崴 (2392) 電子零組件業上市正崴集團

41.85 ▲+2.60 +6.62% 2.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.60	5,699	41.85	7	41.90	2	40.05	42.20	39.70	39.25

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	41.85	41.90	41.85	+2.60	9	5699
13:30:00	41.85	41.90	41.85	+2.60	135	5690
13:24:58	41.85	41.95	41.95	+2.70	1	5555
13:24:55	41.85	41.95	41.95	+2.70	3	5554
13:24:46	41.90	41.95	41.90	+2.65	20	5551
13:24:45	41.90	41.95	41.90	+2.65	1	5531
13:24:36	41.90	41.95	41.95	+2.70	1	5530
13:24:36	41.90	41.95	41.90	+2.65	1	5529
13:24:33	41.90	41.95	41.95	+2.70	2	5528
13:24:22	41.95	42.00	41.95	+2.70	1	5526
13:24:22	41.95	42.00	41.95	+2.70	3	5525
13:24:22	41.95	42.00	41.95	+2.70	4	5522
13:24:22	41.95	42.00	41.95	+2.70	20	5518
13:24:17	41.95	42.00	41.95	+2.70	1	5498
13:24:12	41.95	42.00	41.95	+2.70	2	5497
13:24:07	41.95	42.00	41.95	+2.70	3	5495
13:24:00	41.95	42.00	42.00	+2.75	1	5492
13:23:49	41.95	42.00	41.95	+2.70	1	5491
13:23:42	41.95	42.00	42.00	+2.75	1	5490
13:23:40	41.95	42.00	41.95	+2.70	1	5489
13:23:33	41.95	42.00	41.95	+2.70	1	5488
13:23:29	41.95	42.00	41.95	+2.70	1	5487
13:23:20	41.95	42.00	42.00	+2.75	4	5486
13:23:15	41.95	42.00	42.00	+2.75	1	5482
13:23:07	41.95	42.00	42.00	+2.75	2	5481
13:23:06	41.95	42.00	42.00	+2.75	1	5479
13:22:51	41.95	42.00	41.95	+2.70	1	5478
13:22:48	41.90	41.95	41.95	+2.70	24	5477
13:22:39	41.90	41.95	41.95	+2.70	3	5453
13:22:33	41.90	41.95	41.95	+2.70	2	5450
13:22:29	41.90	41.95	41.90	+2.65	7	5448
13:22:29	41.90	41.95	41.90	+2.65	2	5441
13:22:29	41.90	41.95	41.90	+2.65	14	5439
13:22:29	41.90	41.95	41.95	+2.70	1	5425
13:22:23	41.90	41.95	41.90	+2.65	5	5424
13:22:10	41.90	41.95	41.90	+2.65	1	5419
13:22:01	41.90	41.95	41.90	+2.65	3	5418
13:21:27	41.90	41.95	41.90	+2.65	1	5415
13:21:17	41.90	41.95	41.90	+2.65	1	5414
13:21:09	41.90	41.95	41.95	+2.70	2	5413
13:21:08	41.90	41.95	41.90	+2.65	2	5411
13:20:47	41.90	41.95	41.95	+2.70	2	5409
13:20:47	41.90	41.95	41.95	+2.70	2	5407
13:20:22	41.90	41.95	41.90	+2.65	3	5405
13:20:04	41.90	41.95	41.95	+2.70	8	5402
13:19:52	41.90	41.95	41.95	+2.70	1	5394
13:19:24	41.90	41.95	41.95	+2.70	1	5393
13:19:21	41.90	41.95	41.95	+2.70	1	5392
13:18:57	41.90	41.95	41.95	+2.70	1	5391
13:18:29	41.90	41.95	41.95	+2.70	3	5390
13:18:27	41.90	41.95	41.95	+2.70	1	5387
13:18:05	41.90	41.95	41.95	+2.70	2	5386
13:17:49	41.90	41.95	41.95	+2.70	1	5384
13:17:32	41.90	41.95	41.95	+2.70	1	5383
13:17:29	41.90	41.95	41.95	+2.70	1	5382
13:17:20	41.90	41.95	41.95	+2.70	1	5381
13:16:51	41.90	41.95	41.90	+2.65	1	5380
13:16:38	41.90	41.95	41.95	+2.70	1	5379
13:16:04	41.90	41.95	41.95	+2.70	2	5378
13:16:02	41.90	41.95	41.95	+2.70	4	5376
13:16:00	41.90	41.95	41.95	+2.70	5	5372
13:15:38	41.90	41.95	41.95	+2.70	1	5367
13:15:35	41.90	41.95	41.95	+2.70	2	5366
13:15:18	41.90	41.95	41.95	+2.70	1	5364
13:14:56	41.90	41.95	41.95	+2.70	1	5363
13:14:56	41.90	41.95	41.90	+2.65	1	5362
13:14:47	41.90	41.95	41.95	+2.70	1	5361
13:14:44	41.90	41.95	41.95	+2.70	3	5360
13:14:37	41.90	41.95	41.90	+2.65	1	5357
13:14:22	41.90	41.95	41.90	+2.65	2	5356
13:13:58	41.90	41.95	41.95	+2.70	2	5354
13:13:44	41.90	41.95	41.95	+2.70	1	5352
13:13:37	41.90	41.95	41.95	+2.70	1	5351
13:13:36	41.90	41.95	41.95	+2.70	2	5350
13:13:34	41.95	42.00	41.95	+2.70	22	5348
13:13:16	41.95	42.00	41.95	+2.70	2	5326
13:12:52	41.95	42.00	42.00	+2.75	1	5324
13:12:51	41.95	42.00	42.00	+2.75	1	5323
13:12:16	41.95	42.00	42.00	+2.75	2	5322
13:12:15	41.95	42.00	42.00	+2.75	4	5320
13:11:54	41.95	42.00	42.00	+2.75	2	5316
13:11:44	41.95	42.00	42.00	+2.75	1	5314
13:11:22	41.95	42.00	42.00	+2.75	1	5313
13:11:14	41.95	42.00	42.00	+2.75	1	5312
13:11:14	41.95	42.00	41.95	+2.70	2	5311
13:11:14	41.95	42.00	41.95	+2.70	5	5309
13:11:00	41.95	42.00	41.95	+2.70	10	5304
13:10:56	41.95	42.00	41.95	+2.70	1	5294
13:10:46	41.95	42.00	41.95	+2.70	1	5293
13:10:42	41.95	42.00	41.95	+2.70	1	5292
13:10:41	41.95	42.00	41.95	+2.70	1	5291
13:10:32	41.95	42.00	41.95	+2.70	2	5290
13:10:23	41.95	42.00	41.95	+2.70	9	5288
13:10:11	41.95	42.00	41.95	+2.70	2	5279
13:10:11	41.90	41.95	41.95	+2.70	16	5277
13:10:08	41.90	41.95	41.95	+2.70	8	5261
13:09:50	41.90	41.95	41.95	+2.70	1	5253
13:09:15	41.85	41.90	41.90	+2.65	1	5252
13:09:12	41.85	41.90	41.90	+2.65	5	5251
13:09:05	41.85	41.90	41.90	+2.65	5	5246
13:09:02	41.85	41.90	41.85	+2.60	1	5241
13:08:59	41.85	41.90	41.90	+2.65	1	5240
13:08:49	41.85	41.90	41.90	+2.65	1	5239
13:08:35	41.85	41.90	41.85	+2.60	2	5238
13:08:19	41.85	41.90	41.90	+2.65	2	5236
13:08:00	41.85	41.90	41.85	+2.60	1	5234
13:07:24	41.85	41.90	41.85	+2.60	1	5233
13:07:14	41.85	41.90	41.90	+2.65	1	5232
13:07:14	41.85	41.90	41.90	+2.65	1	5231
13:06:52	41.85	41.90	41.85	+2.60	1	5230
13:06:34	41.85	41.90	41.85	+2.60	1	5229
13:06:21	41.85	41.90	41.85	+2.60	1	5228
13:06:14	41.85	41.90	41.90	+2.65	1	5227
13:06:01	41.80	41.85	41.85	+2.60	1	5226
13:05:46	41.80	41.85	41.85	+2.60	5	5225
13:05:39	41.80	41.85	41.85	+2.60	4	5220
13:05:38	41.75	41.80	41.80	+2.55	1	5216
13:05:34	41.75	41.80	41.80	+2.55	10	5215
13:05:22	41.75	41.80	41.80	+2.55	4	5205
13:04:29	41.75	41.80	41.80	+2.55	5	5201
13:04:11	41.80	41.85	41.80	+2.55	3	5196
13:04:11	41.75	41.80	41.80	+2.55	2	5193
13:03:58	41.75	41.80	41.80	+2.55	1	5191
13:03:58	41.80	41.85	41.80	+2.55	2	5190
13:03:47	41.80	41.85	41.80	+2.55	2	5188
13:03:47	41.75	41.80	41.80	+2.55	3	5186
13:03:31	41.75	41.80	41.80	+2.55	1	5183
13:03:11	41.75	41.80	41.80	+2.55	1	5182
13:03:09	41.75	41.80	41.80	+2.55	1	5181
13:03:06	41.75	41.80	41.80	+2.55	5	5180
13:02:56	41.75	41.80	41.80	+2.55	2	5175
13:02:34	41.75	41.80	41.80	+2.55	1	5173
13:02:12	41.75	41.80	41.80	+2.55	1	5172
13:00:32	41.70	41.75	41.75	+2.50	4	5171
13:00:21	41.70	41.75	41.75	+2.50	1	5167
13:00:21	41.70	41.75	41.75	+2.50	5	5166
13:00:16	41.70	41.75	41.75	+2.50	1	5161
13:00:01	41.70	41.75	41.70	+2.45	1	5160
12:57:40	41.60	41.70	41.70	+2.45	1	5159
12:57:09	41.70	41.75	41.70	+2.45	5	5158
12:56:38	41.65	41.70	41.70	+2.45	1	5153
12:56:07	41.60	41.70	41.70	+2.45	1	5152
12:56:05	41.65	41.70	41.65	+2.40	8	5151
12:56:05	41.70	41.75	41.70	+2.45	19	5143
12:56:05	41.70	41.75	41.70	+2.45	15	5124
12:55:44	41.70	41.75	41.75	+2.50	1	5109
12:54:49	41.70	41.75	41.75	+2.50	2	5108
12:54:39	41.75	41.80	41.75	+2.50	4	5106
12:54:16	41.70	41.75	41.75	+2.50	1	5102
12:54:10	41.70	41.75	41.70	+2.45	3	5101
12:54:08	41.70	41.75	41.70	+2.45	1	5098
12:54:06	41.70	41.75	41.70	+2.45	1	5097
12:53:58	41.70	41.75	41.70	+2.45	2	5096
12:53:09	41.70	41.80	41.70	+2.45	1	5094
12:52:42	41.70	41.80	41.70	+2.45	1	5093
12:52:10	41.65	41.70	41.70	+2.45	1	5092
12:52:04	41.65	41.70	41.70	+2.45	2	5091
12:51:20	41.65	41.70	41.70	+2.45	1	5089
12:51:03	41.75	41.80	41.75	+2.50	1	5088
12:51:03	41.75	41.80	41.75	+2.50	3	5087
12:51:03	41.65	41.75	41.75	+2.50	7	5084
12:50:38	41.65	41.70	41.70	+2.45	1	5077
12:50:33	41.70	41.75	41.70	+2.45	1	5076
12:50:15	41.70	41.75	41.70	+2.45	1	5075
12:49:42	41.70	41.75	41.70	+2.45	7	5074
12:49:38	41.70	41.75	41.75	+2.50	1	5067
12:49:34	41.70	41.75	41.70	+2.45	1	5066
12:49:20	41.70	41.80	41.70	+2.45	1	5065
12:48:53	41.70	41.80	41.80	+2.55	1	5064
12:48:48	41.70	41.80	41.70	+2.45	1	5063
12:48:02	41.65	41.70	41.70	+2.45	1	5062
12:48:02	41.70	41.75	41.70	+2.45	4	5061
12:47:46	41.70	41.80	41.70	+2.45	10	5057
12:47:14	41.70	41.75	41.75	+2.50	1	5047
12:46:57	41.70	41.75	41.75	+2.50	1	5046
12:46:27	41.70	41.75	41.75	+2.50	1	5045
12:46:01	41.70	41.75	41.75	+2.50	1	5044
12:45:58	41.75	41.80	41.75	+2.50	1	5043
12:45:39	41.75	41.80	41.75	+2.50	1	5042
12:45:37	41.70	41.80	41.80	+2.55	2	5041
12:45:34	41.70	41.75	41.75	+2.50	1	5039
12:45:30	41.70	41.75	41.75	+2.50	1	5038
12:44:58	41.70	41.75	41.75	+2.50	1	5037
12:44:43	41.75	41.80	41.75	+2.50	1	5036
12:44:37	41.75	41.80	41.75	+2.50	1	5035
12:44:03	41.70	41.80	41.80	+2.55	3	5034
12:44:03	41.70	41.80	41.80	+2.55	2	5031
12:43:23	41.65	41.75	41.75	+2.50	2	5029
12:43:21	41.65	41.75	41.75	+2.50	1	5027
12:43:18	41.70	41.80	41.70	+2.45	2	5026
12:43:18	41.70	41.80	41.70	+2.45	7	5024
12:43:18	41.70	41.75	41.75	+2.50	2	5017
12:42:46	41.70	41.75	41.75	+2.50	5	5015
12:42:33	41.70	41.75	41.75	+2.50	2	5010
12:42:18	41.70	41.75	41.75	+2.50	1	5008
12:42:12	41.70	41.75	41.75	+2.50	1	5007
12:41:55	41.65	41.75	41.75	+2.50	4	5006
12:41:54	41.65	41.70	41.70	+2.45	1	5002
12:41:39	41.65	41.75	41.65	+2.40	2	5001
12:41:37	41.60	41.70	41.70	+2.45	2	4999
12:41:36	41.60	41.70	41.70	+2.45	2	4997
12:41:20	41.65	41.70	41.65	+2.40	1	4995
12:41:20	41.60	41.65	41.65	+2.40	2	4994
12:41:11	41.60	41.65	41.65	+2.40	1	4992
12:41:04	41.55	41.60	41.60	+2.35	3	4991
12:41:04	41.55	41.60	41.60	+2.35	2	4988
12:40:58	41.55	41.60	41.60	+2.35	1	4986
12:40:55	41.55	41.60	41.60	+2.35	1	4985
12:40:51	41.50	41.60	41.60	+2.35	4	4984
12:40:50	41.55	41.60	41.55	+2.30	1	4980
12:40:36	41.55	41.60	41.55	+2.30	1	4979
12:40:36	41.50	41.55	41.55	+2.30	6	4978
12:40:33	41.45	41.50	41.50	+2.25	11	4972
12:39:58	41.40	41.50	41.40	+2.15	5	4961
12:39:51	41.40	41.50	41.40	+2.15	5	4956
12:39:46	41.40	41.45	41.45	+2.20	1	4951
12:39:12	41.40	41.45	41.45	+2.20	1	4950
12:39:02	41.45	41.50	41.45	+2.20	2	4949
12:38:02	41.40	41.45	41.45	+2.20	1	4947
12:37:37	41.40	41.45	41.45	+2.20	1	4946
12:37:08	41.40	41.45	41.45	+2.20	2	4945
12:35:48	41.40	41.45	41.45	+2.20	1	4943
12:35:42	41.40	41.45	41.40	+2.15	4	4942
12:35:33	41.40	41.45	41.45	+2.20	2	4938
12:35:31	41.40	41.45	41.40	+2.15	1	4936
12:34:37	41.40	41.50	41.40	+2.15	2	4935
12:34:37	41.40	41.50	41.40	+2.15	1	4933
12:34:29	41.30	41.40	41.45	+2.20	8	4932
12:34:29	41.30	41.40	41.40	+2.15	4	4924
12:34:19	41.30	41.40	41.40	+2.15	3	4920
12:34:05	41.25	41.35	41.35	+2.10	5	4917
12:33:53	41.25	41.30	41.30	+2.05	1	4912
12:33:49	41.25	41.30	41.30	+2.05	1	4911
12:33:33	41.30	41.35	41.30	+2.05	1	4910
12:33:32	41.25	41.30	41.30	+2.05	2	4909
12:33:14	41.20	41.30	41.30	+2.05	10	4907
12:32:42	41.20	41.25	41.25	+2.00	2	4897
12:32:13	41.20	41.25	41.25	+2.00	1	4895
12:32:10	41.20	41.25	41.20	+1.95	1	4894
12:32:10	41.25	41.30	41.25	+2.00	1	4893
12:31:57	41.25	41.30	41.25	+2.00	1	4892
12:31:27	41.25	41.30	41.25	+2.00	1	4891
12:30:54	41.25	41.30	41.25	+2.00	2	4890
12:30:46	41.25	41.30	41.25	+2.00	1	4888
12:30:41	41.25	41.30	41.25	+2.00	1	4887
12:30:33	41.20	41.25	41.25	+2.00	1	4886
12:30:07	41.20	41.25	41.25	+2.00	1	4885
12:30:02	41.25	41.30	41.25	+2.00	2	4884
12:29:07	41.25	41.30	41.25	+2.00	4	4882
12:28:51	41.20	41.35	41.20	+1.95	1	4878
12:28:50	41.20	41.30	41.30	+2.05	1	4877
12:28:11	41.25	41.30	41.25	+2.00	10	4876
12:28:11	41.25	41.30	41.30	+2.05	2	4866
12:27:48	41.25	41.35	41.35	+2.10	1	4864
12:27:33	41.30	41.35	41.30	+2.05	1	4863
12:27:01	41.30	41.35	41.30	+2.05	3	4862
12:26:36	41.25	41.30	41.30	+2.05	2	4859
12:26:29	41.25	41.30	41.30	+2.05	1	4857
12:26:27	41.25	41.30	41.30	+2.05	1	4856
12:26:05	41.20	41.30	41.30	+2.05	5	4855
12:25:43	41.20	41.30	41.30	+2.05	1	4850
12:25:30	41.20	41.25	41.25	+2.00	1	4849
12:24:42	41.20	41.25	41.20	+1.95	1	4848
12:24:11	41.20	41.30	41.20	+1.95	1	4847
12:23:57	41.20	41.30	41.20	+1.95	3	4846
12:22:45	41.25	41.30	41.25	+2.00	4	4843
12:22:38	41.25	41.30	41.25	+2.00	1	4839
12:22:38	41.20	41.25	41.25	+2.00	2	4838
12:22:19	41.20	41.25	41.25	+2.00	1	4836
12:21:41	41.20	41.25	41.20	+1.95	3	4835
12:21:10	41.20	41.25	41.25	+2.00	1	4832
12:19:29	41.25	41.30	41.25	+2.00	2	4831
12:19:19	41.25	41.30	41.25	+2.00	1	4829
12:19:03	41.25	41.30	41.25	+2.00	1	4828
12:18:11	41.25	41.30	41.25	+2.00	21	4827
12:18:11	41.25	41.30	41.25	+2.00	10	4806
12:17:33	41.30	41.35	41.30	+2.05	1	4796
12:16:37	41.25	41.30	41.30	+2.05	1	4795
12:16:33	41.25	41.30	41.30	+2.05	1	4794
12:16:30	41.30	41.35	41.30	+2.05	1	4793
12:16:15	41.25	41.35	41.35	+2.10	1	4792
12:16:07	41.30	41.35	41.30	+2.05	1	4791
12:16:06	41.25	41.30	41.30	+2.05	1	4790
12:15:58	41.30	41.35	41.30	+2.05	4	4789
12:15:58	41.35	41.40	41.35	+2.10	2	4785
12:15:50	41.30	41.35	41.30	+2.05	6	4783
12:14:58	41.30	41.35	41.30	+2.05	1	4777
12:13:54	41.30	41.40	41.40	+2.15	2	4776
12:13:36	41.35	41.40	41.35	+2.10	1	4774
12:12:57	41.35	41.40	41.35	+2.10	1	4773
12:12:47	41.35	41.40	41.35	+2.10	5	4772
12:11:53	41.40	41.45	41.40	+2.15	9	4767
12:11:19	41.40	41.45	41.40	+2.15	5	4758
12:10:56	41.40	41.45	41.45	+2.20	1	4753
12:10:13	41.40	41.45	41.45	+2.20	1	4752
12:09:15	41.40	41.50	41.40	+2.15	1	4751
12:09:05	41.45	41.50	41.45	+2.20	1	4750
12:08:43	41.45	41.50	41.45	+2.20	5	4749
12:08:23	41.45	41.50	41.45	+2.20	1	4744
12:07:31	41.45	41.50	41.45	+2.20	3	4743
12:07:26	41.45	41.50	41.50	+2.25	1	4740
12:05:38	41.45	41.50	41.45	+2.20	1	4739
12:05:11	41.40	41.45	41.45	+2.20	4	4738
12:04:17	41.45	41.50	41.45	+2.20	1	4734
12:04:06	41.45	41.50	41.45	+2.20	1	4733
12:04:06	41.45	41.50	41.50	+2.25	4	4732
12:03:45	41.50	41.55	41.50	+2.25	2	4728
12:02:16	41.50	41.55	41.55	+2.30	5	4726
12:02:16	41.45	41.55	41.55	+2.30	2	4721
12:02:16	41.40	41.50	41.55	+2.30	2	4719
12:02:16	41.40	41.50	41.50	+2.25	3	4717
12:01:50	41.40	41.50	41.40	+2.15	1	4714
12:00:53	41.40	41.50	41.40	+2.15	1	4713
12:00:21	41.40	41.45	41.40	+2.15	2	4712
11:59:06	41.35	41.40	41.40	+2.15	2	4710
11:57:43	41.35	41.50	41.35	+2.10	1	4708
11:57:15	41.35	41.50	41.50	+2.25	1	4707
11:56:23	41.40	41.50	41.40	+2.15	7	4706
11:56:02	41.40	41.50	41.40	+2.15	3	4699
11:55:57	41.40	41.45	41.45	+2.20	1	4696
11:55:46	41.40	41.45	41.45	+2.20	3	4695
11:55:08	41.40	41.50	41.50	+2.25	2	4692
11:54:32	41.40	41.50	41.50	+2.25	1	4690
11:54:13	41.45	41.50	41.45	+2.20	1	4689
11:54:08	41.45	41.55	41.55	+2.30	1	4688
11:53:03	41.45	41.55	41.45	+2.20	3	4687
11:53:03	41.45	41.55	41.45	+2.20	1	4684
11:52:57	41.55	41.60	41.55	+2.30	3	4683
11:52:57	41.55	41.60	41.55	+2.30	1	4680
11:52:57	41.40	41.50	41.55	+2.30	5	4679
11:52:57	41.40	41.50	41.50	+2.25	11	4674
11:52:03	41.45	41.50	41.45	+2.20	5	4663
11:50:45	41.50	41.55	41.50	+2.25	1	4658
11:47:55	41.45	41.55	41.55	+2.30	1	4657
11:47:51	41.40	41.50	41.50	+2.25	16	4656
11:47:49	41.45	41.50	41.40	+2.15	1	4640
11:47:49	41.45	41.50	41.45	+2.20	1	4639
11:47:37	41.35	41.40	41.40	+2.15	10	4638
11:47:12	41.30	41.35	41.35	+2.10	7	4628
11:46:45	41.25	41.35	41.25	+2.00	1	4621
11:46:25	41.25	41.35	41.25	+2.00	1	4620
11:46:18	41.25	41.30	41.30	+2.05	1	4619
11:46:09	41.25	41.30	41.30	+2.05	1	4618
11:45:25	41.25	41.30	41.30	+2.05	1	4617
11:44:56	41.30	41.35	41.30	+2.05	3	4616
11:44:56	41.20	41.30	41.30	+2.05	2	4613
11:43:59	41.30	41.35	41.30	+2.05	1	4611
11:43:59	41.30	41.35	41.30	+2.05	1	4610
11:43:48	41.25	41.30	41.30	+2.05	1	4609
11:43:48	41.30	41.35	41.30	+2.05	1	4608
11:43:48	41.25	41.30	41.30	+2.05	2	4607
11:43:41	41.30	41.35	41.30	+2.05	4	4605
11:43:31	41.20	41.30	41.40	+2.15	1	4601
11:43:31	41.20	41.30	41.35	+2.10	5	4600
11:43:31	41.20	41.30	41.30	+2.05	2	4595
11:43:30	41.20	41.30	41.20	+1.95	2	4593
11:43:20	41.25	41.35	41.25	+2.00	7	4591
11:43:17	41.30	41.35	41.30	+2.05	1	4584
11:43:16	41.25	41.35	41.25	+2.00	1	4583
11:43:15	41.30	41.35	41.30	+2.05	2	4582
11:42:54	41.25	41.30	41.30	+2.05	2	4580
11:42:45	41.25	41.30	41.30	+2.05	1	4578
11:42:16	41.25	41.30	41.20	+1.95	2	4577
11:42:16	41.25	41.30	41.25	+2.00	5	4575
11:42:15	41.25	41.30	41.30	+2.05	1	4570
11:42:03	41.30	41.35	41.30	+2.05	2	4569
11:42:02	41.30	41.35	41.30	+2.05	1	4567
11:41:40	41.25	41.30	41.30	+2.05	1	4566
11:41:29	41.25	41.30	41.25	+2.00	1	4565
11:41:20	41.25	41.30	41.25	+2.00	6	4564
11:41:02	41.30	41.35	41.30	+2.05	3	4558
11:40:57	41.30	41.35	41.30	+2.05	11	4555
11:40:14	41.30	41.40	41.30	+2.05	9	4544
11:40:07	41.35	41.40	41.35	+2.10	4	4535
11:40:04	41.35	41.40	41.35	+2.10	1	4531
11:39:36	41.35	41.40	41.35	+2.10	1	4530
11:39:31	41.35	41.45	41.35	+2.10	1	4529
11:39:11	41.40	41.50	41.40	+2.15	3	4528
11:39:11	41.40	41.50	41.40	+2.15	1	4525
11:39:09	41.40	41.50	41.40	+2.15	1	4524
11:38:57	41.40	41.50	41.40	+2.15	2	4523
11:38:48	41.40	41.50	41.50	+2.25	1	4521
11:38:37	41.50	41.55	41.50	+2.25	6	4520
11:38:37	41.50	41.55	41.50	+2.25	28	4514
11:38:22	41.55	41.60	41.55	+2.30	15	4486
11:37:38	41.55	41.60	41.60	+2.35	1	4471
11:37:23	41.55	41.60	41.55	+2.30	1	4470
11:37:19	41.55	41.60	41.55	+2.30	1	4469
11:35:51	41.65	41.70	41.55	+2.30	2	4468
11:35:51	41.65	41.70	41.60	+2.35	6	4466
11:35:51	41.65	41.70	41.65	+2.40	2	4460
11:35:42	41.60	41.65	41.65	+2.40	4	4458
11:35:42	41.65	41.70	41.65	+2.40	1	4454
11:35:41	41.60	41.70	41.70	+2.45	2	4453
11:35:40	41.65	41.70	41.65	+2.40	1	4451
11:35:34	41.60	41.65	41.65	+2.40	4	4450
11:35:32	41.60	41.65	41.65	+2.40	2	4446
11:34:27	41.60	41.65	41.60	+2.35	1	4444
11:34:26	41.60	41.65	41.65	+2.40	1	4443
11:34:01	41.60	41.65	41.65	+2.40	1	4442
11:33:54	41.60	41.65	41.65	+2.40	2	4441
11:33:49	41.65	41.70	41.65	+2.40	11	4439
11:31:42	41.65	41.70	41.70	+2.45	2	4428
11:30:24	41.60	41.65	41.65	+2.40	1	4426
11:29:31	41.60	41.65	41.60	+2.35	2	4425
11:27:38	41.60	41.65	41.60	+2.35	3	4423
11:27:33	41.60	41.65	41.60	+2.35	3	4420
11:27:23	41.55	41.60	41.60	+2.35	2	4417
11:27:22	41.55	41.60	41.55	+2.30	1	4415
11:27:14	41.55	41.60	41.55	+2.30	1	4414
11:26:53	41.55	41.60	41.60	+2.35	1	4413
11:26:38	41.55	41.60	41.55	+2.30	1	4412
11:26:25	41.55	41.60	41.60	+2.35	1	4411
11:24:55	41.60	41.65	41.60	+2.35	3	4410
11:24:39	41.60	41.65	41.65	+2.40	1	4407
11:24:06	41.60	41.65	41.65	+2.40	1	4406
11:23:42	41.60	41.65	41.65	+2.40	1	4405
11:23:40	41.60	41.65	41.60	+2.35	2	4404
11:23:35	41.60	41.65	41.60	+2.35	2	4402
11:23:31	41.65	41.70	41.65	+2.40	5	4400
11:23:26	41.65	41.75	41.65	+2.40	2	4395
11:22:23	41.65	41.70	41.70	+2.45	1	4393
11:21:00	41.70	41.75	41.70	+2.45	5	4392
11:21:00	41.70	41.75	41.70	+2.45	4	4387
11:20:38	41.70	41.75	41.70	+2.45	2	4383
11:20:38	41.65	41.70	41.70	+2.45	2	4381
11:20:18	41.65	41.70	41.70	+2.45	1	4379
11:19:13	41.60	41.70	41.70	+2.45	3	4378
11:18:38	41.60	41.70	41.70	+2.45	1	4375
11:18:27	41.60	41.70	41.60	+2.35	2	4374
11:18:16	41.65	41.70	41.65	+2.40	1	4372
11:18:04	41.65	41.70	41.65	+2.40	3	4371
11:17:13	41.60	41.65	41.65	+2.40	2	4368
11:17:11	41.65	41.70	41.65	+2.40	1	4366
11:16:54	41.65	41.70	41.65	+2.40	1	4365
11:16:34	41.60	41.70	41.70	+2.45	3	4364
11:16:30	41.70	41.75	41.70	+2.45	11	4361
11:16:30	41.70	41.75	41.75	+2.50	2	4350
11:15:56	41.70	41.75	41.75	+2.50	1	4348
11:15:42	41.75	41.80	41.75	+2.50	2	4347
11:15:42	41.70	41.75	41.75	+2.50	1	4345
11:15:37	41.70	41.75	41.75	+2.50	1	4344
11:15:33	41.70	41.75	41.75	+2.50	4	4343
11:15:33	41.70	41.75	41.75	+2.50	7	4339
11:15:33	41.70	41.75	41.75	+2.50	2	4332
11:15:33	41.65	41.70	41.70	+2.45	7	4330
11:15:23	41.65	41.70	41.65	+2.40	1	4323
11:15:22	41.60	41.65	41.65	+2.40	8	4322
11:15:21	41.60	41.65	41.65	+2.40	2	4314
11:15:21	41.60	41.65	41.60	+2.35	1	4312
11:15:19	41.60	41.65	41.60	+2.35	8	4311
11:15:12	41.55	41.60	41.60	+2.35	3	4303
11:15:12	41.55	41.60	41.60	+2.35	10	4300
11:15:10	41.55	41.60	41.60	+2.35	1	4290
11:14:39	41.55	41.60	41.60	+2.35	1	4289
11:14:15	41.55	41.60	41.60	+2.35	1	4288
11:13:14	41.55	41.60	41.60	+2.35	2	4287
11:13:00	41.55	41.60	41.55	+2.30	1	4285
11:12:58	41.55	41.60	41.60	+2.35	4	4284
11:12:08	41.55	41.60	41.60	+2.35	1	4280
11:11:59	41.55	41.60	41.60	+2.35	2	4279
11:11:50	41.55	41.60	41.60	+2.35	2	4277
11:11:40	41.55	41.60	41.60	+2.35	1	4275
11:11:31	41.60	41.65	41.60	+2.35	1	4274
11:11:22	41.60	41.65	41.60	+2.35	1	4273
11:11:01	41.60	41.65	41.60	+2.35	1	4272
11:10:34	41.60	41.65	41.60	+2.35	1	4271
11:10:34	41.50	41.60	41.60	+2.35	1	4270
11:09:58	41.50	41.60	41.50	+2.25	5	4269
11:09:58	41.50	41.55	41.55	+2.30	6	4264
11:09:57	41.50	41.55	41.55	+2.30	1	4258
11:09:28	41.45	41.55	41.55	+2.30	2	4257
11:09:11	41.50	41.55	41.50	+2.25	2	4255
11:08:50	41.45	41.50	41.50	+2.25	1	4253
11:08:29	41.50	41.55	41.50	+2.25	1	4252
11:07:28	41.50	41.55	41.50	+2.25	4	4251
11:07:28	41.50	41.55	41.50	+2.25	2	4247
11:06:50	41.50	41.55	41.50	+2.25	2	4245
11:05:26	41.50	41.55	41.50	+2.25	1	4243
11:05:23	41.50	41.55	41.50	+2.25	1	4242
11:05:20	41.45	41.50	41.50	+2.25	2	4241
11:05:04	41.50	41.55	41.50	+2.25	7	4239
11:05:04	41.50	41.55	41.50	+2.25	1	4232
11:04:43	41.50	41.55	41.55	+2.30	5	4231
11:04:05	41.55	41.60	41.55	+2.30	4	4226
11:03:47	41.55	41.60	41.60	+2.35	1	4222
11:03:30	41.55	41.60	41.60	+2.35	1	4221
11:03:18	41.60	41.65	41.60	+2.35	1	4220
11:02:35	41.50	41.60	41.60	+2.35	10	4219
11:01:55	41.50	41.55	41.55	+2.30	1	4209
11:01:54	41.50	41.55	41.50	+2.25	1	4208
11:01:47	41.50	41.55	41.55	+2.30	1	4207
11:01:33	41.50	41.55	41.55	+2.30	1	4206
11:01:33	41.55	41.60	41.55	+2.30	1	4205
11:01:25	41.55	41.60	41.55	+2.30	1	4204
11:00:35	41.55	41.60	41.55	+2.30	1	4203
11:00:34	41.45	41.50	41.50	+2.25	1	4202
11:00:31	41.45	41.50	41.50	+2.25	1	4201
11:00:28	41.45	41.55	41.55	+2.30	1	4200
11:00:24	41.50	41.55	41.40	+2.15	1	4199
11:00:24	41.50	41.55	41.45	+2.20	3	4198
11:00:24	41.50	41.55	41.50	+2.25	1	4195
11:00:24	41.50	41.55	41.50	+2.25	1	4194
10:59:45	41.50	41.60	41.50	+2.25	1	4193
10:59:33	41.50	41.60	41.50	+2.25	1	4192
10:59:32	41.50	41.60	41.50	+2.25	1	4191
10:59:21	41.45	41.60	41.45	+2.20	2	4190
10:58:31	41.45	41.50	41.50	+2.25	6	4188
10:58:31	41.50	41.60	41.50	+2.25	4	4182
10:58:24	41.55	41.60	41.55	+2.30	2	4178
10:58:19	41.55	41.60	41.60	+2.35	1	4176
10:57:45	41.50	41.55	41.55	+2.30	2	4175
10:57:21	41.45	41.55	41.55	+2.30	1	4173
10:57:14	41.50	41.55	41.50	+2.25	5	4172
10:57:05	41.50	41.55	41.55	+2.30	1	4167
10:56:48	41.55	41.60	41.55	+2.30	2	4166
10:56:29	41.55	41.60	41.55	+2.30	1	4164
10:56:26	41.55	41.60	41.55	+2.30	1	4163
10:56:08	41.60	41.65	41.60	+2.35	1	4162
10:55:59	41.55	41.65	41.65	+2.40	2	4161
10:55:47	41.55	41.65	41.65	+2.40	2	4159
10:55:42	41.65	41.70	41.65	+2.40	11	4157
10:55:20	41.65	41.70	41.65	+2.40	2	4146
10:54:51	41.55	41.60	41.60	+2.35	2	4144
10:54:49	41.60	41.65	41.60	+2.35	6	4142
10:54:49	41.60	41.65	41.60	+2.35	5	4136
10:54:40	41.65	41.75	41.65	+2.40	3	4131
10:54:40	41.65	41.75	41.65	+2.40	5	4128
10:54:36	41.65	41.75	41.65	+2.40	1	4123
10:54:19	41.65	41.70	41.70	+2.45	2	4122
10:54:03	41.65	41.70	41.65	+2.40	1	4120
10:54:00	41.65	41.70	41.65	+2.40	1	4119
10:53:21	41.70	41.75	41.70	+2.45	1	4118
10:53:16	41.70	41.75	41.70	+2.45	6	4117
10:53:16	41.70	41.75	41.70	+2.45	3	4111
10:51:45	41.75	41.80	41.75	+2.50	1	4108
10:51:21	41.80	41.85	41.80	+2.55	3	4107
10:51:08	41.75	41.80	41.80	+2.55	1	4104
10:50:57	41.80	41.85	41.80	+2.55	1	4103
10:50:51	41.80	41.90	41.80	+2.55	1	4102
10:50:51	41.80	41.90	41.80	+2.55	1	4101
10:50:40	41.80	41.90	41.80	+2.55	1	4100
10:50:35	41.80	41.90	41.80	+2.55	1	4099
10:50:33	41.80	41.90	41.80	+2.55	4	4098
10:49:59	41.80	41.90	41.80	+2.55	1	4094
10:49:14	41.80	41.90	41.80	+2.55	1	4093
10:49:09	41.80	41.90	41.75	+2.50	1	4092
10:49:09	41.80	41.90	41.80	+2.55	4	4091
10:48:57	41.75	41.80	41.80	+2.55	4	4087
10:48:54	41.70	41.75	41.75	+2.50	1	4083
10:48:48	41.70	41.80	41.70	+2.45	1	4082
10:48:47	41.70	41.80	41.70	+2.45	2	4081
10:48:43	41.65	41.75	41.75	+2.50	1	4079
10:48:43	41.70	41.75	41.70	+2.45	1	4078
10:48:42	41.70	41.75	41.70	+2.45	1	4077
10:48:35	41.70	41.75	41.70	+2.45	5	4076
10:48:12	41.70	41.75	41.70	+2.45	1	4071
10:48:01	41.70	41.75	41.75	+2.50	1	4070
10:47:56	41.70	41.75	41.70	+2.45	3	4069
10:47:48	41.75	41.80	41.75	+2.50	1	4066
10:47:45	41.75	41.80	41.75	+2.50	2	4065
10:47:39	41.70	41.80	41.70	+2.45	2	4063
10:47:32	41.70	41.80	41.70	+2.45	10	4061
10:46:43	41.70	41.80	41.70	+2.45	2	4051
10:45:53	41.70	41.80	41.70	+2.45	1	4049
10:45:51	41.70	41.80	41.70	+2.45	1	4048
10:45:47	41.70	41.75	41.75	+2.50	1	4047
10:45:31	41.75	41.80	41.75	+2.50	9	4046
10:45:30	41.80	41.85	41.80	+2.55	10	4037
10:45:30	41.80	41.85	41.80	+2.55	3	4027
10:45:06	41.80	41.85	41.85	+2.60	1	4024
10:45:01	41.85	41.90	41.85	+2.60	1	4023
10:44:54	41.85	41.95	41.85	+2.60	1	4022
10:44:54	41.85	41.95	41.85	+2.60	1	4021
10:44:19	41.85	41.95	41.85	+2.60	4	4020
10:44:08	41.95	42.00	41.95	+2.70	21	4016
10:43:58	41.95	42.00	41.95	+2.70	2	3995
10:43:56	41.95	42.00	41.95	+2.70	1	3993
10:43:43	41.95	42.00	41.95	+2.70	1	3992
10:43:38	41.95	42.00	41.95	+2.70	3	3991
10:43:36	41.95	42.00	42.00	+2.75	1	3988
10:43:17	41.95	42.00	41.95	+2.70	3	3987
10:43:17	41.95	42.00	41.95	+2.70	6	3984
10:43:17	41.90	41.95	41.95	+2.70	4	3978
10:42:57	41.85	42.00	42.00	+2.75	1	3974
10:42:42	41.85	42.00	42.00	+2.75	5	3973
10:42:26	41.85	41.95	42.00	+2.75	1	3968
10:42:26	41.85	41.95	41.95	+2.70	1	3967
10:42:15	42.00	42.05	42.00	+2.75	5	3966
10:42:15	42.00	42.05	42.00	+2.75	1	3961
10:42:09	42.00	42.05	42.00	+2.75	2	3960
10:42:09	42.00	42.05	42.00	+2.75	1	3958
10:41:57	42.00	42.05	42.00	+2.75	1	3957
10:41:43	41.90	42.00	42.00	+2.75	4	3956
10:41:18	41.90	42.00	41.90	+2.65	3	3952
10:41:18	41.90	42.00	41.90	+2.65	2	3949
10:41:00	42.00	42.05	42.00	+2.75	1	3947
10:41:00	42.00	42.05	42.00	+2.75	4	3946
10:40:44	42.00	42.05	42.00	+2.75	1	3942
10:40:37	42.00	42.05	42.00	+2.75	2	3941
10:40:36	42.00	42.05	42.00	+2.75	1	3939
10:40:19	42.00	42.05	42.00	+2.75	1	3938
10:39:53	41.90	42.00	42.00	+2.75	3	3937
10:39:51	41.90	41.95	41.95	+2.70	1	3934
10:39:42	41.90	42.00	42.00	+2.75	2	3933
10:39:14	41.90	42.00	41.90	+2.65	1	3931
10:38:21	41.95	42.00	41.95	+2.70	1	3930
10:38:10	41.95	42.00	41.95	+2.70	1	3929
10:38:03	41.90	41.95	41.95	+2.70	1	3928
10:37:52	41.90	41.95	41.95	+2.70	1	3927
10:37:32	41.95	42.05	41.95	+2.70	1	3926
10:37:23	42.00	42.10	41.95	+2.70	1	3925
10:37:23	42.00	42.10	42.00	+2.75	9	3924
10:37:20	42.05	42.10	42.05	+2.80	1	3915
10:37:19	42.00	42.10	42.10	+2.85	1	3914
10:37:16	42.05	42.15	42.05	+2.80	1	3913
10:37:16	42.10	42.15	42.10	+2.85	10	3912
10:37:16	42.10	42.15	42.10	+2.85	2	3902
10:37:15	42.10	42.15	42.10	+2.85	2	3900
10:37:07	42.10	42.15	42.15	+2.90	1	3898
10:37:06	42.10	42.15	42.10	+2.85	2	3897
10:37:03	42.10	42.15	42.10	+2.85	1	3895
10:37:02	42.10	42.15	42.10	+2.85	1	3894
10:37:01	42.10	42.15	42.15	+2.90	1	3893
10:36:44	42.10	42.15	42.15	+2.90	1	3892
10:36:41	42.10	42.15	42.10	+2.85	1	3891
10:36:39	42.10	42.15	42.15	+2.90	1	3890
10:36:39	42.10	42.15	42.15	+2.90	2	3889
10:36:19	42.10	42.15	42.15	+2.90	1	3887
10:35:32	42.10	42.15	42.10	+2.85	1	3886
10:35:18	42.05	42.10	42.10	+2.85	2	3885
10:35:09	42.05	42.10	42.10	+2.85	1	3883
10:34:59	42.05	42.10	42.10	+2.85	1	3882
10:34:52	42.05	42.10	42.10	+2.85	5	3881
10:34:52	42.05	42.10	42.10	+2.85	7	3876
10:34:41	41.95	42.05	42.05	+2.80	3	3869
10:34:41	41.90	42.00	42.00	+2.75	12	3866
10:34:38	41.80	41.90	41.90	+2.65	2	3854
10:34:36	41.80	41.85	41.85	+2.60	3	3852
10:34:36	41.75	41.80	41.80	+2.55	1	3849
10:34:36	41.75	41.80	41.80	+2.55	21	3848
10:34:00	41.80	41.85	41.80	+2.55	1	3827
10:33:42	41.75	41.80	41.80	+2.55	1	3826
10:33:39	41.75	41.80	41.80	+2.55	1	3825
10:33:25	41.75	41.80	41.80	+2.55	1	3824
10:33:10	41.75	41.80	41.80	+2.55	2	3823
10:33:10	41.70	41.75	41.75	+2.50	10	3821
10:33:01	41.70	41.75	41.70	+2.45	2	3811
10:33:00	41.75	41.80	41.75	+2.50	5	3809
10:33:00	41.75	41.80	41.75	+2.50	5	3804
10:32:55	41.75	41.80	41.75	+2.50	1	3799
10:32:27	41.75	41.80	41.80	+2.55	1	3798
10:32:24	41.80	41.85	41.80	+2.55	1	3797
10:32:13	41.80	41.90	41.80	+2.55	1	3796
10:32:07	41.80	41.90	41.80	+2.55	1	3795
10:31:36	41.75	41.80	41.80	+2.55	1	3794
10:30:56	41.70	41.80	41.80	+2.55	4	3793
10:30:23	41.80	41.85	41.70	+2.45	1	3789
10:30:23	41.80	41.85	41.75	+2.50	12	3788
10:30:23	41.80	41.85	41.80	+2.55	2	3776
10:30:23	41.75	41.80	41.80	+2.55	1	3774
10:30:13	41.80	41.90	41.80	+2.55	16	3773
10:30:13	41.80	41.90	41.80	+2.55	2	3757
10:30:10	41.80	41.90	41.80	+2.55	1	3755
10:29:59	41.80	41.90	41.90	+2.65	1	3754
10:29:58	41.85	41.90	41.85	+2.60	1	3753
10:29:52	41.80	41.90	41.90	+2.65	1	3752
10:29:51	41.85	41.90	41.85	+2.60	1	3751
10:29:39	41.85	41.90	41.85	+2.60	5	3750
10:29:39	41.90	41.95	41.90	+2.65	13	3745
10:29:39	41.90	41.95	41.90	+2.65	28	3732
10:29:29	41.95	42.00	41.95	+2.70	6	3704
10:29:16	41.95	42.00	42.00	+2.75	1	3698
10:29:02	41.90	42.00	42.00	+2.75	1	3697
10:28:56	42.00	42.05	42.00	+2.75	1	3696
10:28:49	42.00	42.05	42.00	+2.75	1	3695
10:28:49	42.05	42.10	42.05	+2.80	9	3694
10:28:35	42.05	42.10	42.10	+2.85	1	3685
10:28:24	42.00	42.05	42.05	+2.80	7	3684
10:28:18	41.95	42.00	42.00	+2.75	1	3677
10:28:13	41.90	42.00	42.00	+2.75	1	3676
10:28:04	41.90	42.00	42.00	+2.75	3	3675
10:27:57	41.90	42.00	42.00	+2.75	1	3672
10:27:48	41.90	42.00	42.00	+2.75	10	3671
10:27:32	41.90	42.00	42.00	+2.75	2	3661
10:27:30	41.90	42.00	42.00	+2.75	1	3659
10:27:29	41.95	42.00	41.95	+2.70	1	3658
10:27:19	41.90	41.95	42.00	+2.75	2	3657
10:27:19	41.90	41.95	41.95	+2.70	1	3655
10:27:17	41.95	42.00	41.95	+2.70	1	3654
10:27:11	41.90	41.95	41.95	+2.70	1	3653
10:27:01	41.95	42.00	41.95	+2.70	1	3652
10:26:50	41.95	42.00	41.95	+2.70	1	3651
10:26:33	41.95	42.00	42.00	+2.75	1	3650
10:26:20	41.90	42.00	42.00	+2.75	1	3649
10:26:17	41.95	42.00	41.95	+2.70	3	3648
10:25:56	41.95	42.00	42.00	+2.75	1	3645
10:25:53	41.95	42.00	42.00	+2.75	2	3644
10:25:25	41.90	42.00	42.00	+2.75	2	3642
10:25:25	41.90	42.00	42.00	+2.75	1	3640
10:25:19	41.90	42.00	42.00	+2.75	1	3639
10:25:17	41.90	42.00	42.00	+2.75	1	3638
10:25:12	41.90	42.00	42.00	+2.75	1	3637
10:25:09	41.90	42.00	41.90	+2.65	1	3636
10:24:57	41.90	41.95	42.00	+2.75	4	3635
10:24:57	41.90	41.95	41.95	+2.70	5	3631
10:24:46	41.95	42.00	41.95	+2.70	1	3626
10:24:37	41.90	41.95	42.00	+2.75	7	3625
10:24:37	41.90	41.95	41.95	+2.70	2	3618
10:24:34	41.95	42.00	41.95	+2.70	1	3616
10:24:24	41.90	42.00	42.00	+2.75	1	3615
10:24:13	41.90	42.00	41.90	+2.65	9	3614
10:23:53	41.90	41.95	41.90	+2.65	1	3605
10:23:30	41.90	42.00	41.90	+2.65	2	3604
10:23:29	41.90	42.00	41.90	+2.65	1	3602
10:23:28	41.90	42.00	42.00	+2.75	5	3601
10:23:27	41.90	42.00	41.90	+2.65	1	3596
10:23:11	41.90	41.95	41.90	+2.65	1	3595
10:23:09	41.95	42.00	41.95	+2.70	1	3594
10:23:08	41.90	42.00	41.90	+2.65	1	3593
10:23:02	41.90	42.00	42.00	+2.75	1	3592
10:22:58	41.90	41.95	41.95	+2.70	3	3591
10:22:41	41.95	42.00	41.95	+2.70	1	3588
10:22:29	41.95	42.00	41.95	+2.70	1	3587
10:22:29	41.90	41.95	41.95	+2.70	1	3586
10:22:12	41.95	42.00	41.95	+2.70	3	3585
10:22:12	41.95	42.00	41.95	+2.70	5	3582
10:22:06	41.95	42.00	41.95	+2.70	1	3577
10:22:03	41.95	42.00	41.95	+2.70	5	3576
10:21:53	41.95	42.00	41.95	+2.70	1	3571
10:21:12	42.05	42.10	42.05	+2.80	1	3570
10:21:12	42.05	42.10	42.05	+2.80	1	3569
10:21:12	41.95	42.05	42.05	+2.80	2	3568
10:21:11	41.95	42.05	41.95	+2.70	1	3566
10:21:07	41.95	42.00	42.05	+2.80	6	3565
10:21:07	41.95	42.00	42.00	+2.75	4	3559
10:21:05	42.00	42.05	42.00	+2.75	10	3555
10:21:04	42.05	42.10	42.05	+2.80	19	3545
10:20:58	42.05	42.10	42.05	+2.80	6	3526
10:20:55	42.05	42.10	42.05	+2.80	1	3520
10:20:38	42.05	42.10	42.10	+2.85	2	3519
10:20:32	42.05	42.10	42.05	+2.80	1	3517
10:20:31	42.05	42.10	42.05	+2.80	1	3516
10:20:23	42.05	42.10	42.10	+2.85	1	3515
10:20:23	42.05	42.10	42.05	+2.80	3	3514
10:20:13	42.05	42.10	42.05	+2.80	1	3511
10:20:01	42.10	42.15	42.10	+2.85	24	3510
10:20:01	42.10	42.15	42.10	+2.85	1	3486
10:19:53	42.10	42.15	42.15	+2.90	1	3485
10:19:41	42.10	42.15	42.15	+2.90	1	3484
10:19:41	42.10	42.15	42.10	+2.85	7	3483
10:19:41	42.10	42.15	42.10	+2.85	15	3476
10:19:36	42.10	42.15	42.10	+2.85	1	3461
10:19:22	42.05	42.10	42.10	+2.85	3	3460
10:19:21	42.05	42.10	42.10	+2.85	2	3457
10:19:10	42.05	42.10	42.10	+2.85	1	3455
10:19:09	42.05	42.10	42.10	+2.85	1	3454
10:18:57	42.10	42.15	42.10	+2.85	36	3453
10:18:57	42.10	42.15	42.15	+2.90	2	3417
10:18:49	42.10	42.15	42.10	+2.85	1	3415
10:18:38	42.10	42.15	42.10	+2.85	5	3414
10:18:38	42.10	42.15	42.10	+2.85	1	3409
10:18:25	42.10	42.15	42.10	+2.85	3	3408
10:18:17	42.10	42.15	42.10	+2.85	1	3405
10:18:08	42.10	42.15	42.15	+2.90	1	3404
10:17:53	42.10	42.15	42.20	+2.95	6	3403
10:17:53	42.10	42.15	42.15	+2.90	4	3397
10:17:51	42.10	42.15	42.15	+2.90	2	3393
10:17:48	42.10	42.15	42.15	+2.90	5	3391
10:17:44	42.10	42.15	42.15	+2.90	3	3386
10:17:42	42.10	42.15	42.10	+2.85	1	3383
10:17:32	42.15	42.20	42.10	+2.85	4	3382
10:17:32	42.15	42.20	42.15	+2.90	1	3378
10:17:32	42.10	42.15	42.15	+2.90	1	3377
10:17:18	42.10	42.15	42.15	+2.90	1	3376
10:17:12	42.10	42.15	42.15	+2.90	2	3375
10:17:01	42.10	42.15	42.10	+2.85	3	3373
10:16:54	42.05	42.10	42.10	+2.85	2	3370
10:16:54	42.05	42.10	42.10	+2.85	1	3368
10:16:46	42.05	42.10	42.05	+2.80	1	3367
10:16:05	42.05	42.10	42.10	+2.85	1	3366
10:16:04	42.10	42.15	42.10	+2.85	11	3365
10:16:04	42.15	42.20	42.15	+2.90	43	3354
10:16:04	42.15	42.20	42.15	+2.90	1	3311
10:16:01	42.15	42.20	42.15	+2.90	1	3310
10:16:00	42.15	42.20	42.20	+2.95	1	3309
10:15:38	42.15	42.20	42.15	+2.90	1	3308
10:15:38	42.15	42.20	42.15	+2.90	1	3307
10:15:28	42.15	42.20	42.15	+2.90	1	3306
10:15:25	42.15	42.20	42.20	+2.95	1	3305
10:15:25	42.10	42.20	42.20	+2.95	1	3304
10:15:17	42.10	42.20	42.20	+2.95	1	3303
10:15:16	42.10	42.15	42.15	+2.90	3	3302
10:15:06	42.10	42.15	42.15	+2.90	1	3299
10:15:05	42.10	42.15	42.10	+2.85	5	3298
10:14:54	42.10	42.15	42.10	+2.85	1	3293
10:14:46	42.10	42.15	42.10	+2.85	1	3292
10:14:46	42.10	42.15	42.10	+2.85	1	3291
10:14:42	42.05	42.15	42.15	+2.90	1	3290
10:14:42	42.15	42.20	42.15	+2.90	4	3289
10:14:42	42.05	42.10	42.15	+2.90	5	3285
10:14:42	42.05	42.10	42.10	+2.85	1	3280
10:14:41	42.10	42.15	42.10	+2.85	2	3279
10:14:38	42.15	42.20	42.15	+2.90	1	3277
10:14:36	42.05	42.15	42.15	+2.90	1	3276
10:14:36	42.10	42.15	42.10	+2.85	1	3275
10:14:36	42.10	42.15	42.10	+2.85	10	3274
10:14:34	42.15	42.20	42.15	+2.90	4	3264
10:14:30	42.10	42.15	42.15	+2.90	1	3260
10:14:30	42.15	42.20	42.15	+2.90	1	3259
10:14:29	42.15	42.20	42.20	+2.95	3	3258
10:14:27	42.10	42.20	42.10	+2.85	2	3255
10:14:23	42.10	42.15	42.15	+2.90	1	3253
10:14:22	42.10	42.15	42.15	+2.90	5	3252
10:14:22	42.10	42.15	42.15	+2.90	1	3247
10:14:18	42.10	42.15	42.15	+2.90	1	3246
10:14:17	42.10	42.15	42.15	+2.90	1	3245
10:14:09	42.10	42.15	42.15	+2.90	1	3244
10:14:06	42.10	42.15	42.15	+2.90	5	3243
10:14:06	42.10	42.15	42.15	+2.90	1	3238
10:14:03	42.10	42.15	42.15	+2.90	1	3237
10:14:00	42.10	42.15	42.10	+2.85	5	3236
10:13:55	42.10	42.15	42.10	+2.85	2	3231
10:13:54	42.05	42.15	42.15	+2.90	1	3229
10:13:53	42.05	42.10	42.10	+2.85	1	3228
10:13:52	42.05	42.10	42.10	+2.85	1	3227
10:13:48	42.05	42.10	42.10	+2.85	1	3226
10:13:47	42.00	42.10	42.10	+2.85	6	3225
10:13:47	42.00	42.10	42.10	+2.85	5	3219
10:13:47	41.95	42.00	42.00	+2.75	146	3214
10:13:47	41.95	42.00	41.95	+2.70	1	3068
10:13:45	41.95	42.00	42.00	+2.75	5	3067
10:13:34	41.95	42.00	42.00	+2.75	6	3062
10:13:33	41.95	42.00	42.00	+2.75	1	3056
10:13:31	41.95	42.00	41.95	+2.70	1	3055
10:13:15	41.90	41.95	41.95	+2.70	2	3054
10:13:12	41.90	41.95	41.95	+2.70	1	3052
10:13:11	41.90	41.95	41.95	+2.70	5	3051
10:13:10	41.90	41.95	41.95	+2.70	5	3046
10:13:03	41.90	41.95	41.95	+2.70	2	3041
10:13:00	41.90	41.95	41.95	+2.70	3	3039
10:12:51	41.90	41.95	41.95	+2.70	2	3036
10:12:50	41.90	41.95	41.95	+2.70	1	3034
10:12:48	41.90	41.95	41.95	+2.70	1	3033
10:12:44	41.90	41.95	41.90	+2.65	10	3032
10:12:43	41.90	41.95	41.95	+2.70	1	3022
10:12:43	41.90	41.95	41.95	+2.70	3	3021
10:12:41	41.90	41.95	41.95	+2.70	1	3018
10:12:39	41.90	41.95	41.95	+2.70	10	3017
10:12:38	41.90	41.95	41.95	+2.70	2	3007
10:12:31	41.90	41.95	41.95	+2.70	1	3005
10:12:29	41.90	41.95	41.95	+2.70	1	3004
10:12:24	41.85	41.90	41.90	+2.65	3	3003
10:12:23	41.85	41.90	41.90	+2.65	10	3000
10:12:22	41.85	41.90	41.90	+2.65	2	2990
10:12:13	41.85	41.90	41.90	+2.65	1	2988
10:12:10	41.85	41.90	41.85	+2.60	1	2987
10:12:02	41.85	41.90	41.90	+2.65	1	2986
10:11:58	41.80	41.85	41.85	+2.60	6	2985
10:11:53	41.80	41.85	41.85	+2.60	10	2979
10:11:37	41.80	41.85	41.80	+2.55	1	2969
10:11:26	41.80	41.85	41.80	+2.55	2	2968
10:11:21	41.80	41.85	41.80	+2.55	5	2966
10:11:19	41.75	41.80	41.80	+2.55	6	2961
10:11:18	41.75	41.80	41.80	+2.55	2	2955
10:11:17	41.75	41.80	41.80	+2.55	1	2953
10:11:16	41.75	41.80	41.80	+2.55	10	2952
10:11:16	41.75	41.80	41.80	+2.55	1	2942
10:11:12	41.75	41.80	41.80	+2.55	3	2941
10:11:10	41.75	41.80	41.80	+2.55	1	2938
10:11:10	41.75	41.80	41.80	+2.55	1	2937
10:11:04	41.70	41.75	41.75	+2.50	10	2936
10:11:04	41.70	41.75	41.75	+2.50	15	2926
10:11:00	41.60	41.70	41.70	+2.45	21	2911
10:11:00	41.60	41.70	41.70	+2.45	8	2890
10:11:00	41.55	41.70	41.70	+2.45	7	2882
10:11:00	41.55	41.65	41.65	+2.40	15	2875
10:11:00	41.50	41.60	41.60	+2.35	22	2860
10:10:57	41.50	41.55	41.55	+2.30	2	2838
10:10:55	41.50	41.55	41.55	+2.30	4	2836
10:10:55	41.45	41.50	41.50	+2.25	10	2832
10:10:47	41.40	41.45	41.45	+2.20	1	2822
10:10:42	41.40	41.45	41.45	+2.20	2	2821
10:10:11	41.35	41.40	41.40	+2.15	3	2819
10:09:53	41.35	41.40	41.40	+2.15	1	2816
10:09:50	41.35	41.40	41.40	+2.15	1	2815
10:09:15	41.35	41.40	41.40	+2.15	1	2814
10:08:50	41.40	41.50	41.40	+2.15	2	2813
10:08:44	41.40	41.50	41.40	+2.15	3	2811
10:08:32	41.35	41.40	41.40	+2.15	1	2808
10:08:29	41.35	41.45	41.45	+2.20	2	2807
10:08:27	41.35	41.40	41.40	+2.15	1	2805
10:08:13	41.35	41.40	41.35	+2.10	2	2804
10:07:53	41.35	41.45	41.45	+2.20	1	2802
10:07:48	41.35	41.40	41.40	+2.15	2	2801
10:07:27	41.35	41.45	41.35	+2.10	1	2799
10:07:20	41.35	41.40	41.40	+2.15	3	2798
10:07:09	41.35	41.40	41.30	+2.05	26	2795
10:07:09	41.35	41.40	41.35	+2.10	6	2769
10:07:03	41.35	41.40	41.35	+2.10	1	2763
10:06:54	41.30	41.35	41.35	+2.10	1	2762
10:06:47	41.30	41.40	41.30	+2.05	1	2761
10:06:30	41.30	41.40	41.30	+2.05	1	2760
10:06:17	41.30	41.40	41.40	+2.15	1	2759
10:06:17	41.30	41.40	41.30	+2.05	1	2758
10:06:16	41.30	41.40	41.40	+2.15	5	2757
10:06:14	41.30	41.35	41.35	+2.10	1	2752
10:06:07	41.30	41.35	41.35	+2.10	1	2751
10:06:00	41.35	41.40	41.35	+2.10	1	2750
10:05:20	41.30	41.35	41.35	+2.10	1	2749
10:04:59	41.30	41.35	41.35	+2.10	2	2748
10:04:59	41.35	41.40	41.35	+2.10	8	2746
10:04:51	41.35	41.40	41.35	+2.10	1	2738
10:04:41	41.35	41.40	41.35	+2.10	1	2737
10:03:29	41.35	41.40	41.35	+2.10	1	2736
10:03:29	41.35	41.40	41.35	+2.10	1	2735
10:03:24	41.35	41.40	41.40	+2.15	1	2734
10:03:18	41.35	41.40	41.35	+2.10	2	2733
10:02:43	41.35	41.40	41.35	+2.10	2	2731
10:02:39	41.35	41.40	41.35	+2.10	6	2729
10:02:32	41.35	41.40	41.35	+2.10	1	2723
10:02:30	41.35	41.40	41.35	+2.10	1	2722
10:01:55	41.35	41.40	41.35	+2.10	2	2721
10:01:19	41.40	41.50	41.40	+2.15	2	2719
10:00:50	41.45	41.50	41.45	+2.20	1	2717
10:00:39	41.40	41.45	41.40	+2.15	7	2716
10:00:39	41.45	41.50	41.45	+2.20	26	2709
10:00:29	41.50	41.55	41.50	+2.25	9	2683
10:00:14	41.50	41.60	41.50	+2.25	5	2674
10:00:08	41.55	41.60	41.55	+2.30	1	2669
10:00:05	41.55	41.60	41.55	+2.30	1	2668
10:00:00	41.55	41.60	41.55	+2.30	1	2667
09:59:58	41.55	41.60	41.55	+2.30	1	2666
09:59:51	41.50	41.55	41.55	+2.30	2	2665
09:59:50	41.50	41.55	41.50	+2.25	1	2663
09:59:46	41.50	41.55	41.55	+2.30	5	2662
09:59:46	41.50	41.55	41.55	+2.30	2	2657
09:59:39	41.50	41.55	41.50	+2.25	1	2655
09:59:06	41.45	41.50	41.50	+2.25	7	2654
09:58:56	41.45	41.50	41.50	+2.25	3	2647
09:58:27	41.45	41.50	41.50	+2.25	1	2644
09:58:18	41.45	41.50	41.50	+2.25	1	2643
09:57:51	41.45	41.50	41.45	+2.20	2	2642
09:57:46	41.45	41.50	41.45	+2.20	2	2640
09:57:40	41.50	41.55	41.50	+2.25	2	2638
09:57:32	41.50	41.55	41.50	+2.25	1	2636
09:57:20	41.45	41.50	41.50	+2.25	1	2635
09:57:17	41.45	41.50	41.45	+2.20	1	2634
09:57:09	41.45	41.50	41.50	+2.25	1	2633
09:56:55	41.50	41.55	41.50	+2.25	1	2632
09:56:32	41.50	41.55	41.50	+2.25	1	2631
09:56:28	41.50	41.55	41.55	+2.30	1	2630
09:56:01	41.45	41.50	41.50	+2.25	1	2629
09:55:53	41.50	41.55	41.50	+2.25	2	2628
09:55:45	41.45	41.50	41.50	+2.25	1	2626
09:55:33	41.45	41.55	41.45	+2.20	4	2625
09:55:29	41.45	41.50	41.50	+2.25	1	2621
09:55:16	41.45	41.50	41.50	+2.25	13	2620
09:55:04	41.45	41.50	41.45	+2.20	2	2607
09:54:31	41.45	41.55	41.45	+2.20	3	2605
09:54:29	41.45	41.50	41.50	+2.25	1	2602
09:54:21	41.45	41.50	41.50	+2.25	1	2601
09:54:12	41.45	41.50	41.50	+2.25	2	2600
09:54:11	41.45	41.50	41.45	+2.20	1	2598
09:53:57	41.45	41.50	41.50	+2.25	5	2597
09:53:52	41.45	41.50	41.45	+2.20	1	2592
09:53:52	41.45	41.50	41.45	+2.20	2	2591
09:53:49	41.45	41.50	41.45	+2.20	1	2589
09:53:48	41.40	41.45	41.45	+2.20	1	2588
09:53:40	41.35	41.40	41.35	+2.10	6	2587
09:53:25	41.35	41.40	41.40	+2.15	5	2581
09:53:23	41.35	41.40	41.35	+2.10	1	2576
09:53:19	41.35	41.40	41.40	+2.15	1	2575
09:53:16	41.35	41.40	41.40	+2.15	2	2574
09:53:16	41.40	41.50	41.40	+2.15	2	2572
09:53:07	41.40	41.50	41.40	+2.15	3	2570
09:52:54	41.40	41.45	41.45	+2.20	2	2567
09:51:50	41.45	41.50	41.45	+2.20	5	2565
09:51:46	41.45	41.50	41.45	+2.20	1	2560
09:51:17	41.40	41.50	41.40	+2.15	1	2559
09:51:16	41.45	41.50	41.45	+2.20	1	2558
09:51:12	41.45	41.50	41.45	+2.20	1	2557
09:51:06	41.40	41.45	41.45	+2.20	3	2556
09:50:31	41.45	41.50	41.45	+2.20	1	2553
09:50:31	41.45	41.50	41.45	+2.20	3	2552
09:50:21	41.45	41.50	41.45	+2.20	2	2549
09:50:07	41.45	41.55	41.45	+2.20	3	2547
09:49:53	41.40	41.45	41.45	+2.20	1	2544
09:49:32	41.40	41.45	41.45	+2.20	2	2543
09:49:32	41.45	41.55	41.45	+2.20	6	2541
09:49:23	41.50	41.55	41.50	+2.25	1	2535
09:49:23	41.50	41.55	41.50	+2.25	4	2534
09:49:23	41.55	41.60	41.55	+2.30	5	2530
09:49:11	41.55	41.60	41.55	+2.30	1	2525
09:48:57	41.50	41.60	41.60	+2.35	2	2524
09:48:55	41.55	41.60	41.55	+2.30	1	2522
09:48:46	41.50	41.55	41.60	+2.35	1	2521
09:48:46	41.50	41.55	41.55	+2.30	1	2520
09:48:43	41.55	41.60	41.55	+2.30	1	2519
09:48:40	41.55	41.60	41.55	+2.30	1	2518
09:48:37	41.60	41.65	41.60	+2.35	1	2517
09:48:37	41.50	41.60	41.60	+2.35	4	2516
09:48:07	41.50	41.60	41.60	+2.35	1	2512
09:48:02	41.55	41.60	41.55	+2.30	2	2511
09:47:45	41.45	41.55	41.55	+2.30	3	2509
09:47:29	41.50	41.55	41.50	+2.25	2	2506
09:47:29	41.50	41.55	41.50	+2.25	2	2504
09:47:29	41.50	41.55	41.50	+2.25	9	2502
09:47:14	41.50	41.55	41.55	+2.30	1	2493
09:47:08	41.55	41.60	41.55	+2.30	1	2492
09:47:08	41.55	41.60	41.55	+2.30	9	2491
09:47:03	41.50	41.55	41.55	+2.30	1	2482
09:46:51	41.55	41.60	41.55	+2.30	1	2481
09:46:48	41.55	41.65	41.55	+2.30	1	2480
09:46:47	41.55	41.65	41.55	+2.30	3	2479
09:46:37	41.60	41.65	41.60	+2.35	1	2476
09:46:33	41.55	41.60	41.60	+2.35	1	2475
09:46:30	41.60	41.65	41.60	+2.35	1	2474
09:46:27	41.60	41.65	41.60	+2.35	15	2473
09:46:25	41.65	41.70	41.65	+2.40	11	2458
09:46:24	41.70	41.75	41.70	+2.45	1	2447
09:46:15	41.70	41.75	41.70	+2.45	2	2446
09:46:13	41.65	41.70	41.70	+2.45	1	2444
09:46:09	41.65	41.75	41.75	+2.50	4	2443
09:46:09	41.70	41.75	41.70	+2.45	3	2439
09:46:05	41.70	41.75	41.70	+2.45	1	2436
09:46:03	41.65	41.70	41.70	+2.45	7	2435
09:45:58	41.65	41.70	41.70	+2.45	7	2428
09:45:47	41.65	41.70	41.70	+2.45	5	2421
09:45:24	41.60	41.70	41.70	+2.45	2	2416
09:45:23	41.60	41.65	41.65	+2.40	1	2414
09:45:22	41.60	41.65	41.65	+2.40	1	2413
09:45:12	41.60	41.65	41.70	+2.45	3	2412
09:45:12	41.60	41.65	41.65	+2.40	3	2409
09:45:12	41.60	41.65	41.65	+2.40	2	2406
09:45:09	41.60	41.65	41.60	+2.35	1	2404
09:44:52	41.60	41.65	41.70	+2.45	3	2403
09:44:52	41.60	41.65	41.65	+2.40	2	2400
09:44:37	41.60	41.65	41.60	+2.35	1	2398
09:44:36	41.60	41.65	41.65	+2.40	1	2397
09:44:34	41.60	41.65	41.65	+2.40	1	2396
09:44:31	41.60	41.65	41.65	+2.40	1	2395
09:44:19	41.60	41.65	41.65	+2.40	1	2394
09:44:10	41.60	41.65	41.65	+2.40	5	2393
09:43:55	41.60	41.65	41.65	+2.40	1	2388
09:43:45	41.60	41.65	41.60	+2.35	1	2387
09:43:36	41.55	41.60	41.60	+2.35	5	2386
09:43:34	41.55	41.60	41.60	+2.35	5	2381
09:43:21	41.60	41.65	41.60	+2.35	5	2376
09:43:20	41.65	41.70	41.60	+2.35	6	2371
09:43:20	41.65	41.70	41.65	+2.40	14	2365
09:43:14	41.60	41.65	41.65	+2.40	10	2351
09:43:02	41.60	41.65	41.65	+2.40	1	2341
09:42:54	41.60	41.65	41.65	+2.40	1	2340
09:42:53	41.60	41.65	41.65	+2.40	1	2339
09:42:49	41.60	41.65	41.65	+2.40	1	2338
09:42:43	41.60	41.65	41.65	+2.40	1	2337
09:42:40	41.60	41.65	41.65	+2.40	1	2336
09:42:39	41.60	41.65	41.65	+2.40	1	2335
09:42:37	41.60	41.65	41.65	+2.40	5	2334
09:42:31	41.65	41.70	41.65	+2.40	5	2329
09:42:31	41.65	41.70	41.70	+2.45	1	2324
09:42:29	41.65	41.70	41.65	+2.40	2	2323
09:42:28	41.65	41.70	41.65	+2.40	2	2321
09:42:25	41.60	41.65	41.65	+2.40	1	2319
09:42:25	41.50	41.60	41.60	+2.35	3	2318
09:42:20	41.60	41.65	41.60	+2.35	7	2315
09:42:17	41.65	41.70	41.65	+2.40	1	2308
09:42:15	41.60	41.65	41.65	+2.40	4	2307
09:42:11	41.60	41.65	41.65	+2.40	1	2303
09:42:02	41.65	41.70	41.65	+2.40	1	2302
09:42:02	41.65	41.70	41.65	+2.40	1	2301
09:41:56	41.60	41.65	41.65	+2.40	2	2300
09:41:55	41.60	41.65	41.65	+2.40	1	2298
09:41:48	41.60	41.65	41.65	+2.40	2	2297
09:41:41	41.65	41.70	41.65	+2.40	2	2295
09:41:32	41.65	41.70	41.70	+2.45	5	2293
09:41:26	41.60	41.70	41.70	+2.45	1	2288
09:41:24	41.60	41.65	41.65	+2.40	9	2287
09:41:22	41.50	41.60	41.60	+2.35	13	2278
09:41:19	41.55	41.60	41.55	+2.30	1	2265
09:41:19	41.55	41.60	41.60	+2.35	3	2264
09:41:19	41.50	41.60	41.60	+2.35	7	2261
09:41:18	41.45	41.50	41.50	+2.25	1	2254
09:41:18	41.45	41.50	41.50	+2.25	7	2253
09:41:18	41.45	41.50	41.50	+2.25	17	2246
09:41:18	41.45	41.50	41.50	+2.25	2	2229
09:41:18	41.45	41.50	41.50	+2.25	5	2227
09:41:18	41.45	41.50	41.50	+2.25	6	2222
09:41:18	41.45	41.50	41.50	+2.25	1	2216
09:41:18	41.45	41.50	41.50	+2.25	11	2215
09:41:18	41.45	41.50	41.50	+2.25	4	2204
09:41:18	41.45	41.50	41.50	+2.25	9	2200
09:41:18	41.45	41.50	41.50	+2.25	28	2191
09:41:18	41.45	41.50	41.50	+2.25	12	2163
09:41:18	41.40	41.45	41.45	+2.20	42	2151
09:41:18	41.35	41.40	41.40	+2.15	9	2109
09:41:17	41.35	41.40	41.35	+2.10	2	2100
09:41:04	41.35	41.40	41.35	+2.10	1	2098
09:41:00	41.35	41.40	41.35	+2.10	1	2097
09:40:59	41.30	41.35	41.35	+2.10	2	2096
09:40:54	41.30	41.35	41.30	+2.05	2	2094
09:40:53	41.30	41.35	41.35	+2.10	1	2092
09:40:47	41.30	41.35	41.30	+2.05	1	2091
09:40:44	41.25	41.30	41.30	+2.05	1	2090
09:40:44	41.25	41.30	41.30	+2.05	2	2089
09:40:44	41.30	41.35	41.30	+2.05	2	2087
09:40:44	41.30	41.35	41.30	+2.05	1	2085
09:40:43	41.30	41.35	41.30	+2.05	1	2084
09:40:42	41.30	41.35	41.30	+2.05	5	2083
09:40:42	41.30	41.35	41.35	+2.10	5	2078
09:40:38	41.30	41.35	41.30	+2.05	1	2073
09:40:28	41.30	41.35	41.30	+2.05	1	2072
09:40:28	41.25	41.30	41.30	+2.05	2	2071
09:40:28	41.25	41.30	41.30	+2.05	8	2069
09:40:28	41.25	41.30	41.30	+2.05	4	2061
09:40:18	41.20	41.25	41.25	+2.00	3	2057
09:40:03	41.20	41.25	41.20	+1.95	1	2054
09:39:51	41.20	41.30	41.20	+1.95	1	2053
09:39:30	41.20	41.30	41.20	+1.95	3	2052
09:39:30	41.20	41.30	41.30	+2.05	1	2049
09:39:29	41.20	41.25	41.25	+2.00	1	2048
09:38:53	41.20	41.30	41.30	+2.05	1	2047
09:38:50	41.20	41.25	41.25	+2.00	1	2046
09:38:45	41.20	41.25	41.30	+2.05	9	2045
09:38:45	41.20	41.25	41.25	+2.00	1	2036
09:38:43	41.25	41.30	41.25	+2.00	4	2035
09:38:28	41.20	41.25	41.30	+2.05	1	2031
09:38:28	41.20	41.25	41.25	+2.00	1	2030
09:38:21	41.20	41.25	41.25	+2.00	1	2029
09:38:04	41.15	41.25	41.30	+2.05	1	2028
09:38:04	41.15	41.25	41.25	+2.00	1	2027
09:38:03	41.10	41.15	41.15	+1.90	9	2026
09:38:02	41.10	41.15	41.15	+1.90	1	2017
09:37:54	41.10	41.15	41.15	+1.90	27	2016
09:37:54	41.20	41.25	41.15	+1.90	7	1989
09:37:54	41.20	41.25	41.20	+1.95	3	1982
09:37:44	41.15	41.20	41.20	+1.95	1	1979
09:37:43	41.15	41.20	41.20	+1.95	2	1978
09:37:33	41.20	41.25	41.20	+1.95	3	1976
09:37:25	41.20	41.25	41.25	+2.00	1	1973
09:37:23	41.20	41.30	41.30	+2.05	1	1972
09:37:21	41.15	41.20	41.20	+1.95	2	1971
09:37:16	41.15	41.20	41.20	+1.95	1	1969
09:37:15	41.25	41.35	41.25	+2.00	9	1968
09:37:15	41.30	41.35	41.30	+2.05	7	1959
09:37:09	41.30	41.35	41.30	+2.05	1	1952
09:37:06	41.30	41.35	41.35	+2.10	1	1951
09:36:54	41.35	41.40	41.35	+2.10	1	1950
09:36:53	41.30	41.35	41.35	+2.10	2	1949
09:36:47	41.30	41.35	41.35	+2.10	1	1947
09:36:46	41.30	41.35	41.30	+2.05	2	1946
09:36:37	41.30	41.35	41.30	+2.05	1	1944
09:36:30	41.30	41.40	41.30	+2.05	5	1943
09:36:25	41.30	41.40	41.40	+2.15	1	1938
09:36:24	41.30	41.40	41.30	+2.05	3	1937
09:36:18	41.30	41.35	41.35	+2.10	1	1934
09:36:13	41.30	41.40	41.40	+2.15	1	1933
09:36:04	41.40	41.45	41.30	+2.05	6	1932
09:36:04	41.40	41.45	41.35	+2.10	13	1926
09:36:04	41.40	41.45	41.40	+2.15	1	1913
09:35:52	41.35	41.45	41.45	+2.20	2	1912
09:35:52	41.35	41.45	41.45	+2.20	1	1910
09:35:49	41.40	41.45	41.40	+2.15	1	1909
09:35:47	41.35	41.45	41.45	+2.20	1	1908
09:35:43	41.35	41.45	41.45	+2.20	1	1907
09:35:37	41.35	41.45	41.45	+2.20	5	1906
09:35:37	41.40	41.45	41.40	+2.15	1	1901
09:35:29	41.45	41.50	41.45	+2.20	10	1900
09:35:29	41.45	41.50	41.45	+2.20	8	1890
09:35:29	41.35	41.45	41.45	+2.20	4	1882
09:35:28	41.40	41.45	41.40	+2.15	1	1878
09:35:28	41.35	41.45	41.45	+2.20	2	1877
09:35:27	41.40	41.50	41.40	+2.15	1	1875
09:35:26	41.45	41.50	41.45	+2.20	2	1874
09:35:25	41.35	41.45	41.45	+2.20	1	1872
09:35:24	41.45	41.50	41.45	+2.20	1	1871
09:35:20	41.45	41.50	41.45	+2.20	1	1870
09:35:19	41.35	41.45	41.50	+2.25	3	1869
09:35:19	41.35	41.45	41.45	+2.20	1	1866
09:35:16	41.35	41.45	41.45	+2.20	1	1865
09:35:14	41.35	41.45	41.45	+2.20	1	1864
09:35:14	41.35	41.45	41.45	+2.20	7	1863
09:35:13	41.35	41.45	41.35	+2.10	1	1856
09:35:12	41.45	41.50	41.45	+2.20	5	1855
09:35:10	41.35	41.40	41.45	+2.20	4	1850
09:35:10	41.35	41.40	41.40	+2.15	1	1846
09:35:06	41.30	41.45	41.45	+2.20	10	1845
09:35:06	41.25	41.40	41.45	+2.20	8	1835
09:35:06	41.25	41.40	41.40	+2.15	2	1827
09:35:05	41.25	41.40	41.40	+2.15	1	1825
09:35:05	41.25	41.40	41.40	+2.15	1	1824
09:35:04	41.40	41.45	41.40	+2.15	5	1823
09:35:04	41.25	41.40	41.40	+2.15	5	1818
09:35:04	41.35	41.45	41.35	+2.10	1	1813
09:35:03	41.25	41.35	41.35	+2.10	1	1812
09:35:01	41.25	41.40	41.40	+2.15	4	1811
09:35:00	41.25	41.40	41.40	+2.15	1	1807
09:35:00	41.35	41.40	41.35	+2.10	1	1806
09:35:00	41.35	41.40	41.35	+2.10	1	1805
09:34:59	41.35	41.40	41.40	+2.15	3	1804
09:34:50	41.35	41.40	41.35	+2.10	1	1801
09:34:49	41.35	41.40	41.35	+2.10	1	1800
09:34:48	41.30	41.40	41.40	+2.15	2	1799
09:34:48	41.35	41.40	41.40	+2.15	1	1797
09:34:48	41.35	41.40	41.40	+2.15	8	1796
09:34:48	41.35	41.40	41.40	+2.15	1	1788
09:34:48	41.30	41.35	41.35	+2.10	1	1787
09:34:44	41.25	41.30	41.30	+2.05	3	1786
09:34:44	41.25	41.30	41.30	+2.05	1	1783
09:34:40	41.30	41.40	41.30	+2.05	1	1782
09:34:40	41.30	41.40	41.30	+2.05	1	1781
09:34:31	41.30	41.40	41.30	+2.05	3	1780
09:34:24	41.30	41.35	41.35	+2.10	10	1777
09:34:24	41.25	41.35	41.35	+2.10	9	1767
09:34:24	41.20	41.30	41.30	+2.05	25	1758
09:34:24	41.20	41.25	41.25	+2.00	1	1733
09:34:24	41.20	41.25	41.25	+2.00	1	1732
09:34:23	41.15	41.25	41.25	+2.00	5	1731
09:34:23	41.15	41.25	41.25	+2.00	5	1726
09:34:12	41.10	41.15	41.25	+2.00	1	1721
09:34:12	41.10	41.15	41.20	+1.95	2	1720
09:34:12	41.10	41.15	41.15	+1.90	1	1718
09:34:00	41.15	41.25	41.15	+1.90	7	1717
09:34:00	41.25	41.35	41.20	+1.95	7	1710
09:34:00	41.25	41.35	41.25	+2.00	3	1703
09:33:59	41.20	41.25	41.25	+2.00	1	1700
09:33:58	41.15	41.25	41.35	+2.10	3	1699
09:33:58	41.15	41.25	41.30	+2.05	6	1696
09:33:58	41.15	41.25	41.25	+2.00	1	1690
09:33:57	41.20	41.30	41.20	+1.95	1	1689
09:33:55	41.15	41.20	41.20	+1.95	1	1688
09:33:51	41.20	41.30	41.20	+1.95	1	1687
09:33:51	41.15	41.20	41.20	+1.95	1	1686
09:33:51	41.10	41.20	41.30	+2.05	8	1685
09:33:51	41.10	41.20	41.25	+2.00	10	1677
09:33:51	41.10	41.20	41.20	+1.95	2	1667
09:33:49	41.10	41.20	41.20	+1.95	3	1665
09:33:46	41.10	41.20	41.20	+1.95	1	1662
09:33:46	41.10	41.20	41.10	+1.85	1	1661
09:33:44	41.15	41.25	41.25	+2.00	3	1660
09:33:43	41.10	41.20	41.25	+2.00	1	1657
09:33:43	41.10	41.20	41.20	+1.95	1	1656
09:33:40	41.15	41.25	41.25	+2.00	1	1655
09:33:40	41.20	41.25	41.20	+1.95	1	1654
09:33:37	41.20	41.25	41.20	+1.95	1	1653
09:33:36	41.20	41.25	41.25	+2.00	1	1652
09:33:34	41.20	41.25	41.20	+1.95	1	1651
09:33:24	41.20	41.25	41.25	+2.00	2	1650
09:33:24	41.20	41.25	41.25	+2.00	4	1648
09:33:23	41.20	41.25	41.25	+2.00	3	1644
09:33:22	41.25	41.30	41.25	+2.00	1	1641
09:33:19	41.20	41.25	41.25	+2.00	1	1640
09:33:14	41.15	41.25	41.25	+2.00	1	1639
09:33:11	41.15	41.20	41.20	+1.95	1	1638
09:33:09	41.25	41.30	41.20	+1.95	4	1637
09:33:09	41.25	41.30	41.25	+2.00	4	1633
09:33:09	41.25	41.30	41.30	+2.05	2	1629
09:33:09	41.25	41.30	41.30	+2.05	1	1627
09:33:03	41.25	41.30	41.30	+2.05	10	1626
09:32:57	41.20	41.25	41.25	+2.00	1	1616
09:32:57	41.20	41.25	41.25	+2.00	3	1615
09:32:54	41.10	41.20	41.20	+1.95	28	1612
09:32:54	41.10	41.15	41.20	+1.95	6	1584
09:32:54	41.10	41.15	41.15	+1.90	1	1578
09:32:54	41.05	41.10	41.10	+1.85	4	1577
09:32:54	41.05	41.10	41.10	+1.85	6	1573
09:32:53	41.00	41.05	41.05	+1.80	2	1567
09:32:53	41.00	41.05	41.05	+1.80	3	1565
09:32:53	40.95	41.00	41.00	+1.75	112	1562
09:32:53	40.90	40.95	40.95	+1.70	5	1450
09:32:53	40.90	40.95	40.95	+1.70	9	1445
09:32:51	40.90	40.95	40.95	+1.70	1	1436
09:32:51	40.85	40.90	40.90	+1.65	3	1435
09:32:50	40.85	40.90	40.90	+1.65	2	1432
09:32:50	40.85	40.90	40.90	+1.65	8	1430
09:32:42	40.85	40.90	40.85	+1.60	1	1422
09:32:40	40.80	40.85	40.85	+1.60	9	1421
09:32:39	40.80	40.85	40.85	+1.60	1	1412
09:32:37	40.80	40.85	40.85	+1.60	1	1411
09:32:36	40.80	40.85	40.85	+1.60	1	1410
09:32:31	40.80	40.85	40.85	+1.60	1	1409
09:32:30	40.75	40.80	40.80	+1.55	9	1408
09:32:30	40.75	40.80	40.80	+1.55	2	1399
09:32:28	40.75	40.80	40.80	+1.55	1	1397
09:32:18	40.75	40.80	40.80	+1.55	10	1396
09:32:06	40.75	40.80	40.75	+1.50	1	1386
09:32:05	40.75	40.80	40.75	+1.50	4	1385
09:32:05	40.75	40.80	40.75	+1.50	4	1381
09:32:05	40.70	40.75	40.75	+1.50	6	1377
09:32:05	40.70	40.75	40.75	+1.50	8	1371
09:32:00	40.70	40.75	40.70	+1.45	1	1363
09:31:47	40.65	40.70	40.70	+1.45	11	1362
09:31:45	40.60	40.65	40.65	+1.40	6	1351
09:31:42	40.60	40.65	40.65	+1.40	1	1345
09:31:08	40.55	40.60	40.60	+1.35	1	1344
09:31:08	40.55	40.60	40.60	+1.35	10	1343
09:30:21	40.60	40.65	40.60	+1.35	2	1333
09:30:06	40.60	40.65	40.60	+1.35	2	1331
09:30:00	40.60	40.65	40.60	+1.35	1	1329
09:29:51	40.55	40.65	40.55	+1.30	5	1328
09:29:27	40.55	40.70	40.55	+1.30	1	1323
09:29:21	40.55	40.70	40.55	+1.30	1	1322
09:29:20	40.60	40.70	40.60	+1.35	3	1321
09:29:17	40.50	40.60	40.60	+1.35	14	1318
09:29:17	40.45	40.55	40.55	+1.30	13	1304
09:29:16	40.40	40.50	40.50	+1.25	3	1291
09:29:11	40.40	40.50	40.50	+1.25	1	1288
09:28:58	40.40	40.50	40.50	+1.25	5	1287
09:28:35	40.40	40.50	40.50	+1.25	1	1282
09:28:26	40.45	40.50	40.45	+1.20	1	1281
09:28:19	40.45	40.50	40.45	+1.20	1	1280
09:27:55	40.40	40.45	40.45	+1.20	1	1279
09:27:49	40.40	40.45	40.40	+1.15	3	1278
09:27:33	40.35	40.45	40.35	+1.10	1	1275
09:27:28	40.35	40.45	40.35	+1.10	2	1274
09:27:09	40.30	40.40	40.40	+1.15	1	1272
09:27:09	40.30	40.35	40.35	+1.10	2	1271
09:27:08	40.30	40.35	40.30	+1.05	6	1269
09:27:08	40.30	40.35	40.35	+1.10	2	1263
09:27:04	40.30	40.40	40.30	+1.05	1	1261
09:26:50	40.30	40.35	40.35	+1.10	1	1260
09:26:50	40.35	40.40	40.35	+1.10	6	1259
09:26:47	40.35	40.45	40.45	+1.20	5	1253
09:26:40	40.40	40.45	40.40	+1.15	2	1248
09:26:39	40.40	40.45	40.40	+1.15	4	1246
09:26:38	40.45	40.50	40.45	+1.20	1	1242
09:26:26	40.45	40.50	40.45	+1.20	10	1241
09:26:22	40.45	40.50	40.45	+1.20	2	1231
09:26:14	40.45	40.50	40.45	+1.20	2	1229
09:26:12	40.45	40.50	40.45	+1.20	1	1227
09:25:55	40.45	40.50	40.45	+1.20	1	1226
09:25:18	40.50	40.55	40.50	+1.25	10	1225
09:25:15	40.50	40.55	40.50	+1.25	1	1215
09:25:02	40.40	40.50	40.50	+1.25	1	1214
09:25:02	40.35	40.45	40.45	+1.20	1	1213
09:25:02	40.35	40.40	40.40	+1.15	6	1212
09:25:02	40.35	40.40	40.40	+1.15	10	1206
09:25:02	40.40	40.45	40.40	+1.15	14	1196
09:24:58	40.40	40.45	40.45	+1.20	2	1182
09:24:45	40.45	40.50	40.45	+1.20	6	1180
09:24:44	40.50	40.55	40.50	+1.25	23	1174
09:24:38	40.55	40.60	40.55	+1.30	9	1151
09:24:38	40.50	40.55	40.55	+1.30	1	1142
09:24:28	40.55	40.60	40.55	+1.30	1	1141
09:24:28	40.55	40.60	40.55	+1.30	2	1140
09:24:22	40.55	40.60	40.55	+1.30	1	1138
09:24:08	40.50	40.55	40.55	+1.30	10	1137
09:23:57	40.50	40.60	40.60	+1.35	3	1127
09:23:53	40.50	40.60	40.50	+1.25	1	1124
09:23:48	40.50	40.55	40.55	+1.30	4	1123
09:23:42	40.50	40.55	40.55	+1.30	1	1119
09:23:33	40.50	40.55	40.55	+1.30	1	1118
09:23:32	40.50	40.55	40.55	+1.30	5	1117
09:23:28	40.55	40.60	40.55	+1.30	1	1112
09:23:25	40.55	40.60	40.55	+1.30	1	1111
09:23:22	40.55	40.60	40.55	+1.30	2	1110
09:23:08	40.50	40.55	40.55	+1.30	3	1108
09:23:06	40.50	40.55	40.55	+1.30	1	1105
09:22:59	40.55	40.60	40.55	+1.30	1	1104
09:22:58	40.55	40.60	40.55	+1.30	1	1103
09:22:55	40.55	40.60	40.55	+1.30	1	1102
09:22:51	40.55	40.60	40.55	+1.30	4	1101
09:22:51	40.55	40.60	40.55	+1.30	4	1097
09:22:51	40.55	40.60	40.55	+1.30	1	1093
09:22:50	40.55	40.60	40.55	+1.30	1	1092
09:22:48	40.55	40.60	40.55	+1.30	1	1091
09:22:45	40.55	40.60	40.60	+1.35	1	1090
09:22:27	40.50	40.55	40.55	+1.30	15	1089
09:22:27	40.50	40.55	40.55	+1.30	1	1074
09:22:27	40.50	40.55	40.55	+1.30	12	1073
09:22:27	40.50	40.55	40.55	+1.30	28	1061
09:22:27	40.50	40.55	40.55	+1.30	2	1033
09:22:23	40.50	40.55	40.50	+1.25	1	1031
09:22:18	40.50	40.55	40.50	+1.25	2	1030
09:22:03	40.45	40.55	40.55	+1.30	1	1028
09:22:02	40.45	40.55	40.55	+1.30	4	1027
09:22:02	40.45	40.55	40.55	+1.30	1	1023
09:22:02	40.45	40.50	40.50	+1.25	43	1022
09:22:02	40.40	40.45	40.45	+1.20	24	979
09:21:51	40.35	40.40	40.40	+1.15	9	955
09:21:35	40.35	40.40	40.35	+1.10	2	946
09:21:35	40.35	40.40	40.35	+1.10	1	944
09:21:19	40.35	40.40	40.35	+1.10	1	943
09:21:08	40.35	40.40	40.40	+1.15	1	942
09:21:01	40.40	40.45	40.40	+1.15	1	941
09:20:57	40.40	40.45	40.40	+1.15	3	940
09:20:57	40.40	40.45	40.40	+1.15	3	937
09:20:53	40.35	40.40	40.40	+1.15	4	934
09:20:50	40.35	40.40	40.35	+1.10	1	930
09:20:43	40.35	40.40	40.40	+1.15	2	929
09:20:36	40.35	40.40	40.40	+1.15	5	927
09:20:13	40.35	40.40	40.40	+1.15	2	922
09:20:11	40.35	40.40	40.30	+1.05	21	920
09:20:11	40.35	40.40	40.35	+1.10	9	899
09:19:58	40.40	40.45	40.40	+1.15	2	890
09:19:56	40.35	40.40	40.40	+1.15	1	888
09:19:49	40.30	40.40	40.40	+1.15	16	887
09:19:49	40.30	40.40	40.40	+1.15	1	871
09:19:46	40.30	40.35	40.35	+1.10	1	870
09:19:33	40.30	40.40	40.30	+1.05	2	869
09:19:26	40.30	40.35	40.35	+1.10	1	867
09:18:40	40.30	40.35	40.30	+1.05	1	866
09:18:33	40.35	40.40	40.35	+1.10	2	865
09:18:18	40.35	40.40	40.30	+1.05	2	863
09:18:18	40.35	40.40	40.35	+1.10	1	861
09:18:14	40.30	40.35	40.35	+1.10	7	860
09:18:14	40.25	40.30	40.30	+1.05	15	853
09:18:08	40.25	40.30	40.25	+1.00	1	838
09:18:02	40.25	40.30	40.25	+1.00	3	837
09:17:44	40.25	40.30	40.25	+1.00	2	834
09:17:43	40.25	40.30	40.25	+1.00	5	832
09:17:35	40.25	40.30	40.25	+1.00	3	827
09:17:11	40.30	40.35	40.30	+1.05	3	824
09:16:56	40.25	40.30	40.30	+1.05	3	821
09:16:56	40.30	40.35	40.30	+1.05	7	818
09:16:56	40.30	40.35	40.30	+1.05	1	811
09:16:48	40.25	40.30	40.30	+1.05	2	810
09:16:45	40.25	40.30	40.30	+1.05	3	808
09:16:45	40.30	40.35	40.30	+1.05	12	805
09:16:28	40.25	40.30	40.30	+1.05	1	793
09:15:52	40.25	40.30	40.30	+1.05	12	792
09:15:52	40.25	40.30	40.30	+1.05	10	780
09:15:32	40.25	40.30	40.30	+1.05	1	770
09:15:14	40.25	40.30	40.25	+1.00	1	769
09:15:01	40.20	40.25	40.25	+1.00	1	768
09:15:00	40.25	40.30	40.25	+1.00	1	767
09:15:00	40.25	40.30	40.25	+1.00	10	766
09:14:53	40.25	40.35	40.25	+1.00	1	756
09:14:44	40.20	40.30	40.30	+1.05	6	755
09:14:40	40.25	40.30	40.20	+0.95	1	749
09:14:40	40.25	40.30	40.25	+1.00	4	748
09:13:47	40.35	40.40	40.35	+1.10	2	744
09:13:47	40.35	40.40	40.35	+1.10	1	742
09:13:43	40.35	40.40	40.35	+1.10	1	741
09:13:43	40.35	40.40	40.35	+1.10	15	740
09:13:41	40.35	40.40	40.35	+1.10	3	725
09:12:46	40.40	40.45	40.40	+1.15	2	722
09:12:44	40.30	40.45	40.45	+1.20	1	720
09:12:43	40.35	40.45	40.35	+1.10	10	719
09:12:40	40.35	40.40	40.40	+1.15	1	709
09:12:39	40.40	40.45	40.40	+1.15	1	708
09:12:38	40.35	40.45	40.45	+1.20	10	707
09:12:18	40.35	40.45	40.45	+1.20	2	697
09:12:15	40.40	40.45	40.40	+1.15	1	695
09:12:07	40.35	40.45	40.45	+1.20	1	694
09:12:03	40.35	40.45	40.35	+1.10	1	693
09:12:03	40.35	40.45	40.45	+1.20	1	692
09:11:59	40.35	40.50	40.50	+1.25	1	691
09:11:55	40.40	40.50	40.40	+1.15	3	690
09:11:54	40.45	40.50	40.35	+1.10	1	687
09:11:54	40.45	40.50	40.45	+1.20	1	686
09:11:53	40.35	40.45	40.45	+1.20	3	685
09:11:47	40.40	40.45	40.40	+1.15	5	682
09:11:47	40.40	40.45	40.45	+1.20	1	677
09:11:45	40.45	40.50	40.45	+1.20	1	676
09:11:44	40.45	40.50	40.50	+1.25	8	675
09:11:42	40.45	40.50	40.50	+1.25	1	667
09:11:40	40.45	40.50	40.45	+1.20	2	666
09:11:36	40.40	40.45	40.45	+1.20	2	664
09:11:36	40.40	40.45	40.45	+1.20	1	662
09:11:29	40.45	40.50	40.45	+1.20	2	661
09:11:28	40.45	40.50	40.50	+1.25	2	659
09:11:25	40.45	40.50	40.50	+1.25	7	657
09:11:25	40.45	40.50	40.45	+1.20	1	650
09:11:25	40.45	40.50	40.45	+1.20	1	649
09:11:14	40.45	40.50	40.50	+1.25	4	648
09:11:13	40.40	40.45	40.50	+1.25	14	644
09:11:13	40.40	40.45	40.45	+1.20	6	630
09:11:08	40.40	40.45	40.45	+1.20	1	624
09:11:08	40.40	40.45	40.40	+1.15	1	623
09:11:06	40.40	40.45	40.45	+1.20	1	622
09:10:57	40.40	40.45	40.40	+1.15	2	621
09:10:53	40.40	40.50	40.40	+1.15	1	619
09:10:52	40.35	40.45	40.50	+1.25	1	618
09:10:52	40.35	40.45	40.45	+1.20	9	617
09:10:50	40.35	40.40	40.40	+1.15	2	608
09:10:50	40.40	40.45	40.40	+1.15	1	606
09:10:50	40.35	40.40	40.40	+1.15	2	605
09:10:44	40.35	40.40	40.40	+1.15	1	603
09:10:37	40.30	40.35	40.35	+1.10	1	602
09:10:34	40.35	40.40	40.40	+1.15	3	601
09:10:31	40.35	40.45	40.35	+1.10	1	598
09:10:27	40.25	40.30	40.30	+1.05	5	597
09:10:27	40.25	40.30	40.30	+1.05	5	592
09:10:23	40.20	40.25	40.25	+1.00	1	587
09:10:18	40.20	40.25	40.25	+1.00	3	586
09:10:12	40.20	40.25	40.25	+1.00	1	583
09:10:03	40.20	40.30	40.30	+1.05	1	582
09:10:01	40.20	40.30	40.30	+1.05	1	581
09:09:59	40.20	40.25	40.30	+1.05	1	580
09:09:59	40.20	40.25	40.25	+1.00	1	579
09:09:57	40.20	40.25	40.25	+1.00	5	578
09:09:49	40.35	40.45	40.35	+1.10	3	573
09:09:47	40.30	40.40	40.40	+1.15	1	570
09:09:47	40.20	40.30	40.45	+1.20	1	569
09:09:47	40.20	40.30	40.40	+1.15	6	568
09:09:47	40.20	40.30	40.35	+1.10	7	562
09:09:47	40.20	40.30	40.30	+1.05	6	555
09:09:34	40.20	40.25	40.25	+1.00	2	549
09:09:23	40.15	40.25	40.25	+1.00	2	547
09:09:23	40.15	40.20	40.20	+0.95	3	545
09:09:20	40.15	40.20	40.20	+0.95	1	542
09:09:19	40.20	40.25	40.20	+0.95	23	541
09:09:17	40.20	40.25	40.20	+0.95	1	518
09:09:11	40.25	40.30	40.20	+0.95	2	517
09:09:11	40.25	40.30	40.25	+1.00	2	515
09:08:35	40.25	40.30	40.25	+1.00	2	513
09:08:27	40.25	40.30	40.30	+1.05	1	511
09:08:22	40.25	40.30	40.25	+1.00	1	510
09:08:20	40.25	40.30	40.25	+1.00	1	509
09:08:14	40.25	40.30	40.30	+1.05	2	508
09:08:04	40.20	40.25	40.25	+1.00	1	506
09:07:50	40.20	40.30	40.20	+0.95	1	505
09:07:48	40.20	40.25	40.25	+1.00	4	504
09:07:48	40.20	40.25	40.25	+1.00	1	500
09:07:46	40.10	40.20	40.20	+0.95	3	499
09:07:40	40.10	40.20	40.20	+0.95	1	496
09:07:38	40.15	40.20	40.15	+0.90	2	495
09:07:37	40.20	40.25	40.20	+0.95	6	493
09:07:34	40.20	40.25	40.20	+0.95	1	487
09:07:25	40.20	40.25	40.20	+0.95	2	486
09:07:22	40.15	40.20	40.20	+0.95	6	484
09:07:22	40.15	40.20	40.20	+0.95	3	478
09:07:21	40.15	40.20	40.20	+0.95	2	475
09:07:19	40.15	40.20	40.20	+0.95	3	473
09:07:10	40.05	40.15	40.15	+0.90	4	470
09:07:10	40.05	40.10	40.10	+0.85	1	466
09:07:08	40.05	40.10	40.10	+0.85	2	465
09:07:03	40.00	40.05	40.05	+0.80	1	463
09:07:01	40.05	40.10	40.05	+0.80	1	462
09:07:01	40.05	40.10	40.05	+0.80	1	461
09:06:58	40.05	40.10	40.10	+0.85	1	460
09:06:50	40.00	40.10	40.10	+0.85	2	459
09:06:50	40.00	40.05	40.05	+0.80	2	457
09:06:04	39.95	40.00	40.00	+0.75	1	455
09:06:02	39.95	40.00	40.00	+0.75	1	454
09:06:01	39.95	40.00	40.00	+0.75	6	453
09:05:33	39.90	39.95	39.95	+0.70	1	447
09:05:33	39.85	39.90	39.90	+0.65	3	446
09:05:28	39.85	39.90	39.85	+0.60	1	443
09:04:48	39.80	39.95	39.75	+0.50	1	442
09:04:10	39.80	39.90	39.95	+0.70	2	441
09:04:10	39.80	39.90	39.90	+0.65	3	439
09:04:06	39.90	39.95	39.90	+0.65	1	436
09:04:05	39.90	39.95	39.90	+0.65	5	435
09:04:04	39.80	39.95	39.95	+0.70	1	430
09:04:03	39.80	39.95	39.80	+0.55	1	429
09:03:59	39.90	39.95	39.90	+0.65	1	428
09:03:59	39.80	39.90	39.90	+0.65	3	427
09:03:48	39.75	39.90	39.90	+0.65	2	424
09:03:46	39.80	39.90	39.70	+0.45	2	422
09:03:46	39.80	39.90	39.75	+0.50	2	420
09:03:46	39.80	39.90	39.80	+0.55	1	418
09:03:43	39.70	39.80	39.80	+0.55	9	417
09:03:42	39.75	39.80	39.75	+0.50	8	408
09:03:32	39.80	39.85	39.80	+0.55	4	400
09:03:28	39.80	39.85	39.80	+0.55	1	396
09:02:40	39.95	40.00	39.95	+0.70	1	395
09:02:37	39.90	40.00	40.00	+0.75	1	394
09:02:36	39.90	40.00	40.00	+0.75	1	393
09:02:34	39.90	40.00	40.00	+0.75	1	392
09:02:33	39.95	40.05	39.95	+0.70	2	391
09:02:33	40.00	40.10	40.00	+0.75	43	389
09:02:31	40.05	40.10	40.05	+0.80	4	346
09:02:31	40.05	40.10	40.05	+0.80	2	342
09:02:29	40.05	40.15	40.05	+0.80	1	340
09:02:26	40.10	40.15	40.05	+0.80	9	339
09:02:26	40.10	40.15	40.10	+0.85	1	330
09:02:26	40.10	40.15	40.15	+0.90	2	329
09:02:24	40.10	40.15	40.15	+0.90	2	327
09:02:21	40.10	40.15	40.05	+0.80	2	325
09:02:21	40.10	40.15	40.10	+0.85	3	323
09:02:17	40.05	40.10	40.10	+0.85	1	320
09:02:12	40.10	40.15	40.10	+0.85	5	319
09:02:10	40.05	40.15	40.05	+0.80	2	314
09:02:07	40.05	40.10	40.10	+0.85	2	312
09:02:04	40.05	40.15	40.15	+0.90	1	310
09:02:03	40.05	40.15	40.05	+0.80	4	309
09:02:03	40.10	40.15	40.10	+0.85	7	305
09:01:58	40.10	40.15	40.15	+0.90	1	298
09:01:57	40.10	40.15	40.15	+0.90	1	297
09:01:44	40.10	40.15	40.15	+0.90	5	296
09:01:40	40.15	40.30	40.15	+0.90	5	291
09:01:39	40.15	40.30	40.15	+0.90	1	286
09:01:38	40.15	40.20	40.20	+0.95	11	285
09:01:38	40.10	40.15	40.15	+0.90	6	274
09:01:37	40.15	40.20	40.10	+0.85	8	268
09:01:37	40.15	40.20	40.15	+0.90	1	260
09:01:36	40.15	40.20	40.15	+0.90	1	259
09:01:36	40.10	40.15	40.15	+0.90	2	258
09:01:33	40.10	40.15	40.10	+0.85	5	256
09:01:32	40.10	40.15	40.15	+0.90	5	251
09:01:32	40.10	40.15	40.10	+0.85	1	246
09:01:26	40.10	40.15	40.10	+0.85	4	245
09:01:24	40.10	40.15	40.15	+0.90	1	241
09:01:24	40.10	40.15	40.10	+0.85	1	240
09:01:23	40.15	40.20	40.15	+0.90	1	239
09:01:14	40.15	40.30	40.15	+0.90	1	238
09:01:12	40.20	40.30	40.15	+0.90	4	237
09:01:12	40.20	40.30	40.20	+0.95	1	233
09:01:04	40.15	40.20	40.20	+0.95	8	232
09:01:03	40.20	40.30	40.20	+0.95	2	224
09:01:03	40.25	40.30	40.20	+0.95	3	222
09:01:03	40.25	40.30	40.25	+1.00	6	219
09:01:02	40.25	40.30	40.25	+1.00	1	213
09:00:56	40.20	40.25	40.25	+1.00	1	212
09:00:54	40.20	40.25	40.25	+1.00	2	211
09:00:52	40.20	40.25	40.25	+1.00	1	209
09:00:50	40.15	40.25	40.15	+0.90	1	208
09:00:44	40.15	40.25	40.25	+1.00	5	207
09:00:42	40.20	40.25	40.20	+0.95	3	202
09:00:42	40.20	40.25	40.20	+0.95	2	199
09:00:33	40.20	40.25	40.20	+0.95	1	197
09:00:33	40.20	40.25	40.25	+1.00	1	196
09:00:32	40.15	40.20	40.20	+0.95	1	195
09:00:25	40.15	40.20	40.15	+0.90	1	194
09:00:24	40.10	40.20	40.20	+0.95	1	193
09:00:24	40.05	40.15	40.20	+0.95	2	192
09:00:24	40.05	40.15	40.15	+0.90	8	190
09:00:23	40.10	40.15	40.10	+0.85	2	182
09:00:23	40.10	40.15	40.10	+0.85	1	180
09:00:23	40.00	40.10	40.15	+0.90	1	179
09:00:23	40.00	40.10	40.10	+0.85	4	178
09:00:21	40.00	40.10	40.10	+0.85	1	174
09:00:21	40.00	40.10	40.10	+0.85	1	173
09:00:21	40.00	40.10	40.10	+0.85	1	172
09:00:16	40.00	40.10	40.10	+0.85	1	171
09:00:12	40.00	40.10	40.10	+0.85	1	170
09:00:11	40.05	40.10	40.05	+0.80	4	169
09:00:11	40.05	40.10	40.10	+0.85	1	165
09:00:11	--	--	40.05	+0.80	83	164

　

其他人也逛...

App Store Card $ 1000 - 數位序號

羅技 MX Master 4 無線滑鼠

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

麥當勞薯條(大)即享券

MyCard 3000點虛擬點數卡

家樂福100元好禮即享券(餘額型)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

MyCard 10000點虛擬點數卡

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

OPPO Reno14 6.59吋 12+256GB

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

外資上週轉買超1650億元　加碼...

AI發威欣興今年拚創高　股價站...

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

‧5月新車掛牌數持穩達3.3萬輛　...
‧新台幣升0.5分　收31.379元
‧鴻海：創世紀專案導入AI　智慧...

加密貨幣

比特幣BTC	72833.86	-919.89	-1.25%
以太幣ETH	1984.77	-34.47	-1.71%
瑞波幣XRP	1.30	-0.04	-2.86%
比特幣現金BCH	288.40	-14.55	-4.80%
萊特幣LTC	51.16	-1.19	-2.27%
卡達幣ADA	0.231406	0.00	-1.71%
波場幣TRX	0.351263	0.00	1.04%
恆星幣XLM	0.254135	0.03	11.02%

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。