最新[公告] 緯致:公告本公司名稱由「緯創軟體股份有限公司」更名為「緯致科技股份有限公司」，公告期間：115年6月2日至115年9月1日。熱門[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。

更新報價

映　泰 (2399) 電腦/周邊設備上市

42.55 ▼-0.15 -0.35% 2.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	7,042	42.40	16	42.55	40	42.00	42.75	41.10	42.70

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	42.40	42.55	42.55	-0.15	23	7042
13:30:00	42.40	42.55	42.55	-0.15	278	7019
13:24:58	42.30	42.50	42.65	-0.05	16	6741
13:24:58	42.30	42.50	42.60	-0.10	26	6725
13:24:58	42.30	42.50	42.55	-0.15	35	6699
13:24:58	42.30	42.50	42.50	-0.20	23	6664
13:24:58	42.30	42.50	42.50	-0.20	4	6641
13:24:56	42.45	42.50	42.45	-0.25	2	6637
13:24:56	42.30	42.40	42.45	-0.25	5	6635
13:24:56	42.30	42.40	42.40	-0.30	3	6630
13:24:52	42.30	42.35	42.40	-0.30	3	6627
13:24:52	42.30	42.35	42.35	-0.35	7	6624
13:24:49	42.35	42.40	42.35	-0.35	2	6617
13:24:46	42.35	42.40	42.40	-0.30	1	6615
13:24:41	42.35	42.45	42.45	-0.25	10	6614
13:24:30	42.30	42.40	42.40	-0.30	3	6604
13:24:24	42.35	42.45	42.35	-0.35	1	6601
13:24:17	42.30	42.45	42.45	-0.25	1	6600
13:24:16	42.30	42.45	42.30	-0.40	1	6599
13:24:13	42.30	42.45	42.45	-0.25	2	6598
13:24:05	42.25	42.45	42.45	-0.25	1	6596
13:23:54	42.40	42.45	42.40	-0.30	4	6595
13:23:46	42.40	42.75	42.40	-0.30	12	6591
13:23:46	42.40	42.45	42.45	-0.25	4	6579
13:23:46	42.40	42.45	42.45	-0.25	6	6575
13:23:46	42.40	42.45	42.45	-0.25	6	6569
13:23:46	42.50	42.75	42.45	-0.25	2	6563
13:23:46	42.50	42.75	42.50	-0.20	7	6561
13:23:45	42.50	42.60	42.60	-0.10	2	6554
13:23:39	42.40	42.75	42.75	+0.05	1	6552
13:23:38	42.60	42.75	42.75	+0.05	2	6551
13:23:36	42.75	42.80	42.75	+0.05	4	6549
13:23:35	42.75	42.80	42.75	+0.05	1	6545
13:23:35	42.75	42.80	42.75	+0.05	1	6544
13:23:33	42.70	42.75	42.75	+0.05	2	6543
13:23:33	42.45	42.60	42.70	0	24	6541
13:23:33	42.45	42.60	42.65	-0.05	7	6517
13:23:33	42.45	42.60	42.60	-0.10	7	6510
13:23:31	42.45	42.55	42.60	-0.10	2	6503
13:23:31	42.45	42.55	42.55	-0.15	1	6501
13:23:30	42.45	42.55	42.55	-0.15	1	6500
13:23:24	42.45	42.60	42.60	-0.10	1	6499
13:23:23	42.55	42.60	42.55	-0.15	1	6498
13:23:21	42.55	42.60	42.55	-0.15	2	6497
13:23:18	42.55	42.65	42.65	-0.05	1	6495
13:23:16	42.50	42.65	42.65	-0.05	8	6494
13:23:16	42.50	42.60	42.60	-0.10	2	6486
13:23:16	42.45	42.55	42.60	-0.10	21	6484
13:23:16	42.45	42.55	42.55	-0.15	17	6463
13:23:14	42.35	42.50	42.50	-0.20	12	6446
13:23:14	42.30	42.35	42.50	-0.20	17	6434
13:23:14	42.30	42.35	42.45	-0.25	12	6417
13:23:14	42.30	42.35	42.40	-0.30	36	6405
13:23:14	42.30	42.35	42.35	-0.35	35	6369
13:23:13	42.05	42.20	42.30	-0.40	55	6334
13:23:13	42.05	42.20	42.25	-0.45	21	6279
13:23:13	42.05	42.20	42.20	-0.50	18	6258
13:22:59	41.90	42.00	42.25	-0.45	40	6240
13:22:59	41.90	42.00	42.20	-0.50	46	6200
13:22:59	41.90	42.00	42.15	-0.55	5	6154
13:22:59	41.90	42.00	42.10	-0.60	7	6149
13:22:59	41.90	42.00	42.00	-0.70	2	6142
13:22:58	41.90	41.95	42.00	-0.70	3	6140
13:22:58	41.90	41.95	41.95	-0.75	1	6137
13:22:57	41.95	42.00	41.95	-0.75	4	6136
13:22:36	41.90	41.95	41.95	-0.75	4	6132
13:22:26	41.90	41.95	41.95	-0.75	1	6128
13:22:26	41.95	42.00	41.95	-0.75	4	6127
13:22:11	42.00	42.10	42.00	-0.70	2	6123
13:22:09	42.00	42.10	42.00	-0.70	2	6121
13:21:59	42.05	42.10	42.05	-0.65	1	6119
13:21:53	42.00	42.10	42.10	-0.60	2	6118
13:21:45	42.00	42.15	42.15	-0.55	1	6116
13:21:42	42.00	42.15	42.00	-0.70	1	6115
13:21:41	42.00	42.15	42.15	-0.55	1	6114
13:21:40	42.10	42.15	42.10	-0.60	1	6113
13:21:35	42.10	42.20	42.10	-0.60	9	6112
13:21:29	42.10	42.20	42.10	-0.60	1	6103
13:21:24	42.10	42.20	42.20	-0.50	1	6102
13:21:06	42.10	42.20	42.20	-0.50	1	6101
13:21:04	42.10	42.20	42.20	-0.50	5	6100
13:20:58	42.10	42.20	42.20	-0.50	1	6095
13:20:56	42.10	42.20	42.20	-0.50	5	6094
13:20:46	42.10	42.20	42.20	-0.50	1	6089
13:20:32	42.10	42.25	42.25	-0.45	1	6088
13:20:16	42.00	42.10	42.25	-0.45	24	6087
13:20:16	42.00	42.10	42.20	-0.50	24	6063
13:20:16	42.00	42.10	42.15	-0.55	8	6039
13:20:16	42.00	42.10	42.10	-0.60	4	6031
13:20:09	42.00	42.10	42.10	-0.60	3	6027
13:20:06	42.00	42.10	42.10	-0.60	2	6024
13:19:48	42.00	42.10	42.10	-0.60	9	6022
13:19:24	42.05	42.15	42.00	-0.70	7	6013
13:19:24	42.05	42.15	42.05	-0.65	4	6006
13:19:21	42.05	42.15	42.15	-0.55	1	6002
13:19:12	42.10	42.15	42.10	-0.60	1	6001
13:19:12	42.10	42.15	42.15	-0.55	2	6000
13:19:04	42.10	42.15	42.10	-0.60	1	5998
13:18:59	42.05	42.15	42.05	-0.65	3	5997
13:18:57	42.10	42.15	42.10	-0.60	1	5994
13:18:35	42.05	42.15	42.05	-0.65	1	5993
13:18:34	42.05	42.15	42.15	-0.55	1	5992
13:18:28	42.00	42.10	42.10	-0.60	1	5991
13:18:27	42.00	42.10	42.10	-0.60	1	5990
13:18:21	42.00	42.15	42.15	-0.55	1	5989
13:18:21	42.00	42.15	42.15	-0.55	1	5988
13:18:21	42.00	42.15	42.15	-0.55	17	5987
13:18:21	42.00	42.15	42.15	-0.55	1	5970
13:18:21	42.00	42.15	42.15	-0.55	5	5969
13:18:21	41.95	42.00	42.15	-0.55	25	5964
13:18:21	41.95	42.00	42.10	-0.60	38	5939
13:18:21	41.95	42.00	42.05	-0.65	32	5901
13:18:21	41.95	42.00	42.00	-0.70	5	5869
13:18:11	41.95	42.00	42.00	-0.70	10	5864
13:18:07	41.95	42.00	41.95	-0.75	1	5854
13:18:07	41.90	41.95	41.95	-0.75	5	5853
13:18:00	41.90	41.95	41.95	-0.75	2	5848
13:17:57	41.90	41.95	41.95	-0.75	2	5846
13:17:42	41.85	41.90	41.90	-0.80	1	5844
13:17:39	41.85	41.90	41.90	-0.80	2	5843
13:17:38	41.90	41.95	41.90	-0.80	4	5841
13:17:32	41.90	41.95	41.90	-0.80	1	5837
13:17:26	41.85	41.95	41.85	-0.85	3	5836
13:17:24	41.85	41.90	41.90	-0.80	3	5833
13:17:16	41.85	41.90	41.90	-0.80	10	5830
13:17:14	41.85	41.90	41.90	-0.80	1	5820
13:16:59	41.85	41.90	41.90	-0.80	5	5819
13:16:51	41.85	41.90	41.90	-0.80	1	5814
13:16:51	41.85	41.90	41.85	-0.85	3	5813
13:16:51	41.85	41.90	41.85	-0.85	1	5810
13:16:50	41.85	41.90	41.85	-0.85	1	5809
13:16:49	41.85	41.90	41.90	-0.80	10	5808
13:16:42	41.85	41.90	41.85	-0.85	1	5798
13:16:38	41.85	41.90	41.90	-0.80	1	5797
13:16:32	41.85	41.90	41.90	-0.80	1	5796
13:16:13	41.85	41.90	41.85	-0.85	5	5795
13:16:12	41.85	41.90	41.90	-0.80	2	5790
13:16:02	41.85	41.90	41.85	-0.85	2	5788
13:15:55	41.85	41.90	41.85	-0.85	3	5786
13:15:38	41.90	41.95	41.90	-0.80	4	5783
13:15:38	41.90	41.95	41.90	-0.80	2	5779
13:15:38	41.90	41.95	41.90	-0.80	1	5777
13:15:38	41.90	41.95	41.90	-0.80	5	5776
13:15:29	41.90	41.95	41.90	-0.80	3	5771
13:15:12	41.90	41.95	41.90	-0.80	6	5768
13:15:06	41.90	41.95	41.95	-0.75	1	5762
13:15:06	41.90	41.95	41.95	-0.75	2	5761
13:15:06	41.90	41.95	41.90	-0.80	1	5759
13:14:40	41.85	41.90	41.90	-0.80	1	5758
13:14:35	41.85	41.90	41.90	-0.80	2	5757
13:14:28	41.85	41.90	41.90	-0.80	2	5755
13:14:24	41.85	41.90	41.85	-0.85	7	5753
13:14:03	41.85	41.90	41.85	-0.85	3	5746
13:13:45	41.85	41.90	41.90	-0.80	2	5743
13:13:34	41.90	41.95	41.90	-0.80	10	5741
13:13:32	41.90	41.95	41.90	-0.80	3	5731
13:13:07	41.90	41.95	41.90	-0.80	5	5728
13:13:00	41.90	41.95	41.90	-0.80	1	5723
13:12:59	41.90	41.95	41.90	-0.80	1	5722
13:12:59	41.90	41.95	41.90	-0.80	1	5721
13:12:49	41.90	41.95	41.90	-0.80	3	5720
13:12:47	41.90	41.95	41.90	-0.80	1	5717
13:12:36	41.95	42.00	41.95	-0.75	1	5716
13:12:33	41.95	42.00	41.95	-0.75	7	5715
13:11:52	41.95	42.00	41.95	-0.75	1	5708
13:11:46	41.95	42.00	41.95	-0.75	1	5707
13:11:44	41.95	42.00	42.00	-0.70	7	5706
13:11:42	41.95	42.00	41.95	-0.75	2	5699
13:11:34	41.95	42.00	41.95	-0.75	1	5697
13:11:32	41.95	42.00	42.00	-0.70	1	5696
13:11:32	41.95	42.00	42.00	-0.70	2	5695
13:10:59	41.90	42.00	41.90	-0.80	2	5693
13:10:38	41.95	42.05	41.90	-0.80	4	5691
13:10:38	41.95	42.05	41.95	-0.75	11	5687
13:10:38	42.00	42.05	42.00	-0.70	15	5676
13:10:38	42.00	42.05	42.00	-0.70	4	5661
13:10:38	42.00	42.05	42.00	-0.70	9	5657
13:10:24	42.00	42.05	42.05	-0.65	2	5648
13:10:18	42.00	42.05	42.00	-0.70	3	5646
13:10:17	42.00	42.05	42.05	-0.65	2	5643
13:10:14	42.00	42.05	42.00	-0.70	5	5641
13:10:04	41.95	42.00	42.00	-0.70	8	5636
13:10:04	41.95	42.00	42.00	-0.70	10	5628
13:10:01	41.95	42.00	41.95	-0.75	4	5618
13:09:53	41.90	42.00	41.90	-0.80	1	5614
13:09:52	41.90	41.95	41.95	-0.75	2	5613
13:09:52	41.90	41.95	41.95	-0.75	3	5611
13:09:52	41.90	41.95	41.95	-0.75	15	5608
13:09:39	41.90	41.95	41.90	-0.80	2	5593
13:09:36	41.85	41.95	41.85	-0.85	1	5591
13:09:28	41.85	41.90	41.90	-0.80	1	5590
13:09:28	41.85	41.90	41.90	-0.80	10	5589
13:09:28	41.80	41.90	41.90	-0.80	10	5579
13:09:27	41.80	41.90	41.90	-0.80	10	5569
13:09:23	41.85	41.90	41.85	-0.85	3	5559
13:09:23	41.85	41.90	41.85	-0.85	1	5556
13:09:22	41.80	41.85	41.85	-0.85	1	5555
13:09:22	41.85	41.90	41.85	-0.85	1	5554
13:09:22	41.80	41.85	41.85	-0.85	4	5553
13:09:17	41.80	41.85	41.80	-0.90	2	5549
13:09:17	41.80	41.85	41.80	-0.90	5	5547
13:09:13	41.80	41.85	41.85	-0.85	1	5542
13:09:07	41.80	41.85	41.80	-0.90	5	5541
13:09:07	41.80	41.85	41.85	-0.85	2	5536
13:09:06	41.80	41.85	41.85	-0.85	1	5534
13:09:05	41.80	41.85	41.85	-0.85	1	5533
13:09:03	41.80	41.85	41.85	-0.85	2	5532
13:09:03	41.80	41.85	41.85	-0.85	1	5530
13:08:40	41.75	41.80	41.80	-0.90	2	5529
13:08:38	41.85	41.90	41.85	-0.85	1	5527
13:08:37	41.75	41.85	41.85	-0.85	2	5526
13:08:37	41.75	41.85	41.85	-0.85	2	5524
13:08:35	41.80	41.90	41.80	-0.90	11	5522
13:07:49	41.80	41.85	41.85	-0.85	2	5511
13:07:49	41.80	41.85	41.85	-0.85	10	5509
13:06:55	41.65	41.80	41.80	-0.90	4	5499
13:06:55	41.65	41.80	41.80	-0.90	10	5495
13:06:53	41.65	41.75	41.75	-0.95	1	5485
13:06:52	41.65	41.70	41.75	-0.95	3	5484
13:06:52	41.65	41.70	41.70	-1.00	2	5481
13:06:50	41.65	41.75	41.75	-0.95	5	5479
13:06:48	41.65	41.70	41.70	-1.00	1	5474
13:06:48	41.65	41.70	41.70	-1.00	5	5473
13:06:20	41.65	41.70	41.70	-1.00	1	5468
13:06:13	41.65	41.70	41.70	-1.00	1	5467
13:06:00	41.65	41.70	41.70	-1.00	1	5466
13:05:59	41.65	41.70	41.70	-1.00	1	5465
13:05:23	41.65	41.70	41.70	-1.00	1	5464
13:04:59	41.65	41.70	41.70	-1.00	1	5463
13:04:54	41.65	41.75	41.65	-1.05	1	5462
13:04:08	41.70	41.75	41.65	-1.05	2	5461
13:04:08	41.70	41.75	41.70	-1.00	3	5459
13:04:05	41.70	41.75	41.75	-0.95	9	5456
13:04:03	41.70	41.75	41.70	-1.00	2	5447
13:04:02	41.60	41.65	41.70	-1.00	5	5445
13:04:02	41.60	41.65	41.65	-1.05	1	5440
13:03:52	41.55	41.60	41.60	-1.10	4	5439
13:03:48	41.60	41.65	41.65	-1.05	4	5435
13:03:48	41.55	41.60	41.65	-1.05	3	5431
13:03:48	41.55	41.60	41.60	-1.10	3	5428
13:03:47	41.60	41.65	41.60	-1.10	7	5425
13:03:15	41.60	41.65	41.60	-1.10	2	5418
13:02:42	41.50	41.60	41.60	-1.10	4	5416
13:02:41	41.50	41.55	41.55	-1.15	1	5412
13:02:38	41.50	41.55	41.50	-1.20	2	5411
13:02:27	41.45	41.50	41.50	-1.20	3	5409
13:02:13	41.45	41.50	41.45	-1.25	2	5406
13:01:39	41.40	41.50	41.40	-1.30	2	5404
13:00:43	41.35	41.40	41.40	-1.30	2	5402
13:00:43	41.40	41.50	41.40	-1.30	18	5400
13:00:29	41.40	41.45	41.45	-1.25	1	5382
13:00:27	41.40	41.45	41.45	-1.25	1	5381
13:00:27	41.40	41.45	41.45	-1.25	1	5380
13:00:07	41.35	41.40	41.40	-1.30	11	5379
12:59:36	41.35	41.40	41.40	-1.30	2	5368
12:59:20	41.35	41.40	41.40	-1.30	5	5366
12:59:11	41.35	41.40	41.40	-1.30	1	5361
12:58:53	41.35	41.40	41.40	-1.30	1	5360
12:58:51	41.35	41.40	41.40	-1.30	1	5359
12:58:49	41.35	41.40	41.35	-1.35	10	5358
12:58:45	41.40	41.45	41.40	-1.30	1	5348
12:58:15	41.40	41.45	41.40	-1.30	1	5347
12:58:15	41.30	41.40	41.40	-1.30	1	5346
12:58:12	41.30	41.40	41.30	-1.40	1	5345
12:57:59	41.40	41.50	41.40	-1.30	2	5344
12:57:35	41.40	41.50	41.40	-1.30	1	5342
12:57:23	41.40	41.50	41.40	-1.30	1	5341
12:57:22	41.30	41.45	41.45	-1.25	10	5340
12:57:12	41.30	41.35	41.35	-1.35	1	5330
12:57:07	41.30	41.35	41.30	-1.40	1	5329
12:57:03	41.25	41.35	41.25	-1.45	1	5328
12:57:02	41.25	41.30	41.30	-1.40	3	5327
12:57:00	41.25	41.30	41.30	-1.40	1	5324
12:56:58	41.25	41.30	41.25	-1.45	4	5323
12:56:20	41.25	41.30	41.25	-1.45	1	5319
12:55:59	41.25	41.30	41.25	-1.45	1	5318
12:55:48	41.25	41.30	41.25	-1.45	2	5317
12:55:48	41.25	41.30	41.25	-1.45	1	5315
12:55:30	41.25	41.30	41.25	-1.45	1	5314
12:55:26	41.20	41.25	41.25	-1.45	1	5313
12:55:22	41.20	41.25	41.25	-1.45	1	5312
12:55:13	41.20	41.25	41.20	-1.50	1	5311
12:55:08	41.15	41.20	41.20	-1.50	4	5310
12:54:59	41.20	41.25	41.20	-1.50	8	5306
12:54:46	41.20	41.25	41.20	-1.50	1	5298
12:54:45	41.20	41.25	41.20	-1.50	1	5297
12:54:40	41.20	41.25	41.20	-1.50	5	5296
12:54:40	41.20	41.25	41.20	-1.50	9	5291
12:54:39	41.20	41.25	41.20	-1.50	1	5282
12:54:37	41.20	41.25	41.20	-1.50	4	5281
12:54:32	41.20	41.25	41.20	-1.50	10	5277
12:54:32	41.25	41.30	41.25	-1.45	1	5267
12:54:30	41.25	41.30	41.25	-1.45	1	5266
12:54:21	41.25	41.30	41.25	-1.45	1	5265
12:54:19	41.25	41.30	41.25	-1.45	1	5264
12:54:14	41.25	41.30	41.25	-1.45	1	5263
12:54:13	41.25	41.30	41.25	-1.45	1	5262
12:53:53	41.30	41.35	41.30	-1.40	30	5261
12:53:51	41.30	41.35	41.30	-1.40	1	5231
12:53:41	41.30	41.35	41.30	-1.40	1	5230
12:53:37	41.30	41.35	41.30	-1.40	3	5229
12:53:29	41.30	41.35	41.30	-1.40	4	5226
12:53:23	41.30	41.35	41.30	-1.40	1	5222
12:53:18	41.30	41.35	41.30	-1.40	2	5221
12:53:11	41.35	41.40	41.35	-1.35	9	5219
12:53:09	41.35	41.40	41.35	-1.35	2	5210
12:53:09	41.35	41.40	41.35	-1.35	1	5208
12:53:09	41.35	41.40	41.35	-1.35	1	5207
12:53:07	41.40	41.45	41.40	-1.30	14	5206
12:52:42	41.40	41.45	41.40	-1.30	1	5192
12:52:42	41.40	41.45	41.40	-1.30	1	5191
12:52:33	41.40	41.45	41.45	-1.25	1	5190
12:52:33	41.45	41.50	41.45	-1.25	2	5189
12:52:23	41.45	41.50	41.45	-1.25	5	5187
12:52:22	41.45	41.50	41.45	-1.25	1	5182
12:52:13	41.45	41.50	41.45	-1.25	1	5181
12:52:04	41.50	41.55	41.50	-1.20	3	5180
12:52:04	41.50	41.55	41.50	-1.20	1	5177
12:52:04	41.50	41.55	41.50	-1.20	15	5176
12:52:04	41.55	41.60	41.55	-1.15	1	5161
12:52:00	41.50	41.60	41.50	-1.20	4	5160
12:51:58	41.50	41.60	41.50	-1.20	1	5156
12:51:45	41.50	41.60	41.50	-1.20	1	5155
12:51:43	41.50	41.60	41.50	-1.20	5	5154
12:51:43	41.55	41.60	41.55	-1.15	2	5149
12:51:37	41.55	41.60	41.55	-1.15	5	5147
12:51:13	41.55	41.60	41.55	-1.15	1	5142
12:51:09	41.55	41.60	41.55	-1.15	2	5141
12:50:40	41.55	41.60	41.55	-1.15	3	5139
12:50:33	41.55	41.60	41.55	-1.15	5	5136
12:50:09	41.55	41.60	41.60	-1.10	1	5131
12:50:01	41.60	41.65	41.60	-1.10	5	5130
12:49:42	41.60	41.65	41.60	-1.10	3	5125
12:49:42	41.65	41.70	41.65	-1.05	1	5122
12:49:24	41.60	41.65	41.65	-1.05	1	5121
12:49:20	41.60	41.65	41.65	-1.05	1	5120
12:49:15	41.60	41.65	41.65	-1.05	2	5119
12:49:02	41.60	41.65	41.65	-1.05	1	5117
12:48:42	41.60	41.65	41.65	-1.05	1	5116
12:48:40	41.65	41.70	41.65	-1.05	1	5115
12:48:32	41.60	41.70	41.60	-1.10	1	5114
12:48:25	41.65	41.70	41.65	-1.05	1	5113
12:48:13	41.60	41.65	41.65	-1.05	5	5112
12:48:05	41.60	41.65	41.65	-1.05	1	5107
12:48:00	41.60	41.65	41.60	-1.10	1	5106
12:47:12	41.60	41.65	41.60	-1.10	1	5105
12:47:11	41.60	41.65	41.60	-1.10	1	5104
12:46:59	41.60	41.65	41.60	-1.10	1	5103
12:46:43	41.60	41.65	41.60	-1.10	2	5102
12:46:42	41.60	41.65	41.60	-1.10	2	5100
12:46:14	41.60	41.65	41.60	-1.10	4	5098
12:44:25	41.55	41.60	41.60	-1.10	2	5094
12:44:25	41.65	41.70	41.60	-1.10	2	5092
12:44:25	41.65	41.70	41.65	-1.05	1	5090
12:44:19	41.65	41.70	41.60	-1.10	4	5089
12:44:19	41.65	41.70	41.65	-1.05	1	5085
12:44:16	41.65	41.70	41.65	-1.05	1	5084
12:44:16	41.60	41.65	41.65	-1.05	2	5083
12:44:14	41.60	41.65	41.65	-1.05	1	5081
12:44:07	41.60	41.65	41.65	-1.05	1	5080
12:43:56	41.60	41.65	41.60	-1.10	1	5079
12:42:51	41.60	41.65	41.60	-1.10	3	5078
12:42:25	41.60	41.65	41.60	-1.10	1	5075
12:42:09	41.55	41.60	41.60	-1.10	2	5074
12:42:09	41.60	41.65	41.60	-1.10	4	5072
12:42:06	41.60	41.65	41.65	-1.05	3	5068
12:42:00	41.60	41.65	41.60	-1.10	1	5065
12:41:59	41.60	41.65	41.60	-1.10	10	5064
12:41:56	41.60	41.65	41.60	-1.10	4	5054
12:41:34	41.60	41.65	41.60	-1.10	1	5050
12:41:25	41.65	41.70	41.65	-1.05	3	5049
12:41:21	41.60	41.70	41.60	-1.10	1	5046
12:41:19	41.60	41.65	41.65	-1.05	2	5045
12:41:10	41.65	41.70	41.65	-1.05	2	5043
12:41:10	41.65	41.70	41.65	-1.05	1	5041
12:40:54	41.65	41.70	41.65	-1.05	1	5040
12:40:45	41.65	41.70	41.65	-1.05	1	5039
12:40:40	41.65	41.70	41.65	-1.05	1	5038
12:40:35	41.65	41.70	41.65	-1.05	1	5037
12:40:22	41.65	41.70	41.65	-1.05	5	5036
12:40:22	41.65	41.70	41.65	-1.05	8	5031
12:40:21	41.65	41.70	41.65	-1.05	2	5023
12:40:18	41.65	41.70	41.65	-1.05	1	5021
12:40:09	41.65	41.70	41.65	-1.05	1	5020
12:40:03	41.65	41.70	41.65	-1.05	1	5019
12:39:57	41.70	41.75	41.70	-1.00	1	5018
12:39:57	41.70	41.75	41.70	-1.00	1	5017
12:39:51	41.70	41.75	41.70	-1.00	1	5016
12:39:28	41.70	41.75	41.70	-1.00	2	5015
12:38:52	41.70	41.75	41.70	-1.00	1	5013
12:38:34	41.70	41.75	41.70	-1.00	3	5012
12:38:32	41.70	41.75	41.70	-1.00	1	5009
12:38:29	41.70	41.75	41.70	-1.00	3	5008
12:38:07	41.70	41.75	41.70	-1.00	1	5005
12:37:45	41.70	41.75	41.70	-1.00	3	5004
12:37:36	41.70	41.75	41.70	-1.00	2	5001
12:37:36	41.75	41.80	41.75	-0.95	13	4999
12:37:22	41.75	41.80	41.75	-0.95	1	4986
12:37:08	41.75	41.80	41.75	-0.95	3	4985
12:36:05	41.80	41.85	41.80	-0.90	2	4982
12:36:03	41.80	41.85	41.80	-0.90	4	4980
12:36:03	41.80	41.85	41.80	-0.90	1	4976
12:35:57	41.80	41.85	41.80	-0.90	1	4975
12:34:54	41.80	41.85	41.80	-0.90	2	4974
12:33:36	41.85	41.90	41.85	-0.85	1	4972
12:32:16	41.85	41.90	41.85	-0.85	1	4971
12:32:08	41.85	41.90	41.85	-0.85	2	4970
12:31:41	41.85	41.90	41.85	-0.85	1	4968
12:31:21	41.85	41.90	41.85	-0.85	1	4967
12:30:36	41.85	41.90	41.85	-0.85	1	4966
12:30:00	41.85	41.90	41.85	-0.85	1	4965
12:29:57	41.85	41.90	41.85	-0.85	2	4964
12:29:40	41.90	41.95	41.90	-0.80	1	4962
12:29:30	41.90	41.95	41.90	-0.80	2	4961
12:26:30	41.90	41.95	41.95	-0.75	1	4959
12:26:24	41.95	42.00	41.95	-0.75	1	4958
12:26:24	41.95	42.00	41.95	-0.75	1	4957
12:26:24	42.00	42.05	42.00	-0.70	10	4956
12:26:24	42.00	42.05	42.00	-0.70	6	4946
12:26:24	41.95	42.00	42.00	-0.70	4	4940
12:25:55	42.00	42.05	42.00	-0.70	1	4936
12:25:51	41.95	42.05	41.95	-0.75	1	4935
12:25:41	41.95	42.05	41.95	-0.75	3	4934
12:25:41	41.95	42.00	42.00	-0.70	2	4931
12:25:41	41.95	42.00	42.00	-0.70	5	4929
12:25:40	41.95	42.00	42.00	-0.70	1	4924
12:25:39	41.95	42.00	41.95	-0.75	1	4923
12:25:23	41.90	42.00	41.90	-0.80	1	4922
12:24:51	41.85	41.90	41.90	-0.80	1	4921
12:23:29	41.80	41.85	41.85	-0.85	1	4920
12:23:13	41.85	41.90	41.85	-0.85	1	4919
12:22:52	41.85	41.90	41.85	-0.85	5	4918
12:22:29	41.80	41.90	41.90	-0.80	1	4913
12:22:21	41.80	41.90	41.90	-0.80	1	4912
12:22:21	41.80	41.90	41.90	-0.80	1	4911
12:21:51	41.70	41.75	41.75	-0.95	6	4910
12:21:45	41.70	41.75	41.70	-1.00	5	4904
12:21:40	41.70	41.75	41.70	-1.00	2	4899
12:20:58	41.70	41.75	41.70	-1.00	2	4897
12:20:29	41.70	41.75	41.70	-1.00	1	4895
12:20:05	41.70	41.75	41.70	-1.00	1	4894
12:20:04	41.70	41.75	41.70	-1.00	2	4893
12:19:27	41.70	41.75	41.70	-1.00	2	4891
12:18:45	41.70	41.75	41.70	-1.00	1	4889
12:18:16	41.70	41.75	41.70	-1.00	5	4888
12:18:05	41.70	41.75	41.70	-1.00	1	4883
12:18:05	41.70	41.75	41.70	-1.00	1	4882
12:17:19	41.75	41.80	41.75	-0.95	6	4881
12:17:03	41.75	41.80	41.75	-0.95	1	4875
12:16:22	41.70	41.75	41.75	-0.95	1	4874
12:16:03	41.70	41.75	41.75	-0.95	1	4873
12:16:03	41.75	41.80	41.75	-0.95	3	4872
12:15:45	41.70	41.80	41.80	-0.90	7	4869
12:15:45	41.70	41.75	41.75	-0.95	3	4862
12:15:45	41.70	41.75	41.80	-0.90	88	4859
12:15:45	41.70	41.75	41.75	-0.95	7	4771
12:15:45	41.75	41.80	41.75	-0.95	48	4764
12:15:45	41.85	41.90	41.80	-0.90	34	4716
12:15:45	41.85	41.90	41.85	-0.85	23	4682
12:15:11	41.85	41.90	41.85	-0.85	6	4659
12:14:13	41.90	41.95	41.90	-0.80	1	4653
12:14:03	41.90	41.95	41.90	-0.80	8	4652
12:14:03	41.90	41.95	41.90	-0.80	1	4644
12:13:37	41.95	42.00	41.95	-0.75	1	4643
12:13:37	41.95	42.00	41.95	-0.75	8	4642
12:13:37	41.95	42.00	41.95	-0.75	1	4634
12:12:21	41.95	42.00	41.95	-0.75	1	4633
12:11:48	41.90	42.00	42.00	-0.70	3	4632
12:11:25	41.95	42.00	41.95	-0.75	1	4629
12:11:07	41.95	42.00	41.95	-0.75	1	4628
12:11:03	41.95	42.00	41.95	-0.75	1	4627
12:11:00	41.90	41.95	41.95	-0.75	1	4626
12:10:50	41.90	41.95	41.95	-0.75	1	4625
12:10:50	41.90	41.95	41.90	-0.80	1	4624
12:10:25	41.95	42.00	41.95	-0.75	1	4623
12:09:59	41.95	42.00	41.95	-0.75	3	4622
12:09:51	41.90	41.95	41.95	-0.75	1	4619
12:08:20	41.85	41.95	41.95	-0.75	1	4618
12:08:00	41.85	41.90	41.90	-0.80	3	4617
12:07:24	41.85	41.90	41.85	-0.85	2	4614
12:07:13	41.90	41.95	41.85	-0.85	1	4612
12:07:13	41.90	41.95	41.90	-0.80	2	4611
12:07:11	41.85	41.90	41.90	-0.80	1	4609
12:07:06	41.90	42.00	41.90	-0.80	9	4608
12:07:04	41.90	41.95	41.90	-0.80	1	4599
12:07:04	41.90	41.95	41.90	-0.80	20	4598
12:06:57	41.95	42.00	41.95	-0.75	15	4578
12:06:55	42.00	42.05	42.00	-0.70	1	4563
12:06:55	42.00	42.05	42.00	-0.70	1	4562
12:06:46	42.00	42.05	42.00	-0.70	1	4561
12:06:44	41.95	42.05	41.95	-0.75	9	4560
12:06:38	41.95	42.10	41.95	-0.75	1	4551
12:06:37	41.95	42.10	41.95	-0.75	1	4550
12:06:29	42.00	42.10	41.95	-0.75	1	4549
12:06:29	42.00	42.10	42.00	-0.70	1	4548
12:06:26	41.95	42.00	42.00	-0.70	1	4547
12:05:54	41.95	42.00	41.95	-0.75	5	4546
12:05:54	42.10	42.20	42.00	-0.70	59	4541
12:05:54	42.10	42.20	42.05	-0.65	35	4482
12:05:54	42.10	42.20	42.10	-0.60	5	4447
12:05:47	42.10	42.20	42.10	-0.60	1	4442
12:05:16	42.10	42.15	42.10	-0.60	2	4441
12:05:05	42.10	42.15	42.10	-0.60	1	4439
12:05:00	42.10	42.15	42.10	-0.60	2	4438
12:05:00	42.10	42.15	42.10	-0.60	4	4436
12:03:51	42.15	42.20	42.15	-0.55	2	4432
12:03:51	42.15	42.20	42.15	-0.55	1	4430
12:03:50	42.15	42.20	42.15	-0.55	10	4429
12:03:32	42.10	42.15	42.15	-0.55	2	4419
12:02:03	42.10	42.15	42.15	-0.55	1	4417
12:01:31	42.15	42.20	42.15	-0.55	2	4416
11:58:39	42.10	42.15	42.15	-0.55	1	4414
11:58:39	42.15	42.25	42.15	-0.55	1	4413
11:58:35	42.15	42.30	42.15	-0.55	1	4412
11:58:27	42.15	42.30	42.15	-0.55	1	4411
11:58:24	42.10	42.20	42.20	-0.50	1	4410
11:58:21	42.10	42.20	42.10	-0.60	2	4409
11:58:20	42.15	42.20	42.15	-0.55	1	4407
11:58:14	42.10	42.15	42.15	-0.55	1	4406
11:58:14	42.10	42.15	42.10	-0.60	1	4405
11:57:33	42.10	42.15	42.10	-0.60	1	4404
11:57:23	42.10	42.15	42.10	-0.60	1	4403
11:56:38	42.10	42.15	42.15	-0.55	1	4402
11:56:28	42.15	42.20	42.15	-0.55	1	4401
11:56:13	42.15	42.20	42.15	-0.55	1	4400
11:55:33	42.15	42.20	42.20	-0.50	1	4399
11:53:45	42.20	42.25	42.20	-0.50	1	4398
11:53:44	42.10	42.20	42.20	-0.50	1	4397
11:53:33	42.10	42.15	42.15	-0.55	1	4396
11:53:17	42.15	42.20	42.15	-0.55	1	4395
11:53:14	42.15	42.20	42.15	-0.55	3	4394
11:53:11	42.15	42.20	42.15	-0.55	1	4391
11:52:58	42.15	42.20	42.15	-0.55	1	4390
11:52:38	42.15	42.20	42.20	-0.50	5	4389
11:52:06	42.20	42.25	42.20	-0.50	1	4384
11:52:00	42.15	42.20	42.20	-0.50	7	4383
11:52:00	42.15	42.20	42.15	-0.55	3	4376
11:51:53	42.15	42.25	42.15	-0.55	4	4373
11:51:44	42.20	42.25	42.20	-0.50	1	4369
11:51:37	42.10	42.15	42.15	-0.55	6	4368
11:51:37	42.10	42.15	42.15	-0.55	1	4362
11:51:37	42.20	42.25	42.15	-0.55	3	4361
11:51:37	42.20	42.25	42.20	-0.50	2	4358
11:51:32	42.20	42.25	42.20	-0.50	1	4356
11:51:07	42.25	42.30	42.25	-0.45	1	4355
11:51:07	42.25	42.30	42.25	-0.45	3	4354
11:51:04	42.25	42.30	42.25	-0.45	1	4351
11:50:59	42.25	42.30	42.25	-0.45	1	4350
11:50:29	42.30	42.35	42.30	-0.40	8	4349
11:50:12	42.30	42.35	42.30	-0.40	1	4341
11:49:46	42.30	42.35	42.30	-0.40	1	4340
11:49:10	42.35	42.40	42.35	-0.35	1	4339
11:48:50	42.35	42.40	42.35	-0.35	1	4338
11:48:50	42.35	42.40	42.35	-0.35	1	4337
11:48:38	42.35	42.40	42.35	-0.35	1	4336
11:48:12	42.35	42.40	42.35	-0.35	1	4335
11:48:03	42.35	42.40	42.35	-0.35	2	4334
11:47:54	42.35	42.40	42.35	-0.35	1	4332
11:47:18	42.35	42.40	42.35	-0.35	1	4331
11:47:07	42.35	42.40	42.40	-0.30	1	4330
11:47:00	42.35	42.40	42.40	-0.30	2	4329
11:46:48	42.40	42.45	42.40	-0.30	7	4327
11:46:46	42.40	42.45	42.40	-0.30	4	4320
11:46:15	42.45	42.50	42.45	-0.25	2	4316
11:44:44	42.45	42.50	42.45	-0.25	1	4314
11:44:44	42.45	42.50	42.45	-0.25	1	4313
11:44:36	42.45	42.50	42.45	-0.25	2	4312
11:44:12	42.40	42.50	42.50	-0.20	1	4310
11:43:52	42.45	42.50	42.45	-0.25	8	4309
11:43:52	42.45	42.50	42.50	-0.20	1	4301
11:43:34	42.45	42.50	42.50	-0.20	1	4300
11:43:31	42.45	42.50	42.50	-0.20	2	4299
11:43:15	42.45	42.50	42.50	-0.20	3	4297
11:43:10	42.45	42.50	42.50	-0.20	1	4294
11:43:07	42.45	42.50	42.50	-0.20	1	4293
11:43:01	42.45	42.50	42.50	-0.20	1	4292
11:42:54	42.45	42.50	42.50	-0.20	2	4291
11:42:33	42.45	42.50	42.50	-0.20	1	4289
11:41:58	42.45	42.50	42.50	-0.20	1	4288
11:41:37	42.40	42.45	42.50	-0.20	4	4287
11:41:37	42.40	42.45	42.45	-0.25	2	4283
11:41:12	42.40	42.45	42.45	-0.25	1	4281
11:40:05	42.45	42.50	42.45	-0.25	3	4280
11:40:00	42.45	42.50	42.50	-0.20	1	4277
11:39:46	42.40	42.45	42.45	-0.25	2	4276
11:39:20	42.45	42.50	42.45	-0.25	1	4274
11:39:18	42.45	42.50	42.45	-0.25	1	4273
11:37:34	42.45	42.50	42.45	-0.25	10	4272
11:37:21	42.50	42.55	42.50	-0.20	3	4262
11:36:51	42.45	42.50	42.50	-0.20	20	4259
11:36:35	42.45	42.50	42.50	-0.20	1	4239
11:36:26	42.45	42.50	42.50	-0.20	5	4238
11:36:24	42.40	42.45	42.45	-0.25	6	4233
11:36:18	42.30	42.40	42.40	-0.30	10	4227
11:36:03	42.35	42.40	42.35	-0.35	5	4217
11:35:58	42.35	42.40	42.35	-0.35	3	4212
11:35:58	42.35	42.40	42.35	-0.35	2	4209
11:35:05	42.30	42.35	42.35	-0.35	1	4207
11:35:04	42.35	42.40	42.35	-0.35	5	4206
11:34:50	42.35	42.40	42.35	-0.35	3	4201
11:34:38	42.40	42.45	42.40	-0.30	1	4198
11:34:38	42.30	42.35	42.40	-0.30	8	4197
11:34:38	42.30	42.35	42.35	-0.35	1	4189
11:34:00	42.30	42.35	42.35	-0.35	1	4188
11:33:57	42.30	42.35	42.35	-0.35	5	4187
11:33:43	42.30	42.35	42.30	-0.40	1	4182
11:33:41	42.30	42.35	42.35	-0.35	10	4181
11:33:35	42.30	42.35	42.30	-0.40	4	4171
11:33:21	42.30	42.35	42.35	-0.35	1	4167
11:32:51	42.30	42.35	42.35	-0.35	1	4166
11:32:51	42.30	42.35	42.35	-0.35	1	4165
11:32:23	42.25	42.30	42.30	-0.40	10	4164
11:31:58	42.15	42.20	42.20	-0.50	7	4154
11:31:58	42.15	42.20	42.20	-0.50	1	4147
11:31:58	42.15	42.20	42.20	-0.50	2	4146
11:31:58	42.15	42.20	42.20	-0.50	6	4144
11:31:58	42.20	42.30	42.20	-0.50	4	4138
11:31:46	42.15	42.20	42.20	-0.50	8	4134
11:31:32	42.15	42.20	42.20	-0.50	2	4126
11:30:37	42.15	42.20	42.20	-0.50	5	4124
11:30:21	42.10	42.20	42.20	-0.50	3	4119
11:30:19	42.15	42.20	42.15	-0.55	1	4116
11:30:02	42.10	42.15	42.15	-0.55	1	4115
11:30:02	42.15	42.20	42.15	-0.55	1	4114
11:29:47	42.10	42.15	42.15	-0.55	8	4113
11:29:30	42.10	42.15	42.10	-0.60	1	4105
11:29:26	42.10	42.15	42.10	-0.60	2	4104
11:29:25	42.10	42.15	42.10	-0.60	1	4102
11:29:17	42.10	42.15	42.10	-0.60	2	4101
11:29:14	42.10	42.15	42.10	-0.60	4	4099
11:28:55	42.10	42.15	42.10	-0.60	5	4095
11:28:45	42.15	42.20	42.15	-0.55	1	4090
11:28:41	42.10	42.15	42.15	-0.55	1	4089
11:28:36	42.15	42.20	42.15	-0.55	2	4088
11:28:35	42.15	42.20	42.15	-0.55	3	4086
11:28:28	42.15	42.20	42.15	-0.55	1	4083
11:28:24	42.15	42.20	42.15	-0.55	5	4082
11:28:24	42.15	42.20	42.15	-0.55	5	4077
11:28:22	42.15	42.20	42.15	-0.55	1	4072
11:28:13	42.15	42.20	42.15	-0.55	4	4071
11:28:13	42.15	42.20	42.15	-0.55	2	4067
11:28:05	42.15	42.20	42.15	-0.55	2	4065
11:28:04	42.15	42.20	42.15	-0.55	1	4063
11:27:21	42.15	42.20	42.20	-0.50	1	4062
11:27:18	42.15	42.20	42.15	-0.55	2	4061
11:27:16	42.20	42.25	42.20	-0.50	1	4059
11:27:14	42.20	42.25	42.20	-0.50	1	4058
11:27:13	42.20	42.25	42.20	-0.50	1	4057
11:27:06	42.20	42.25	42.20	-0.50	2	4056
11:27:02	42.20	42.25	42.20	-0.50	13	4054
11:26:58	42.20	42.25	42.20	-0.50	2	4041
11:26:56	42.20	42.25	42.20	-0.50	1	4039
11:26:39	42.20	42.25	42.20	-0.50	1	4038
11:26:36	42.20	42.25	42.20	-0.50	5	4037
11:26:31	42.25	42.30	42.25	-0.45	6	4032
11:26:28	42.25	42.30	42.25	-0.45	4	4026
11:26:27	42.25	42.30	42.25	-0.45	4	4022
11:26:04	42.25	42.30	42.25	-0.45	5	4018
11:26:04	42.25	42.30	42.25	-0.45	5	4013
11:25:58	42.25	42.30	42.25	-0.45	2	4008
11:25:54	42.25	42.30	42.25	-0.45	1	4006
11:25:50	42.25	42.30	42.25	-0.45	1	4005
11:25:17	42.30	42.35	42.30	-0.40	5	4004
11:25:01	42.30	42.35	42.30	-0.40	1	3999
11:23:19	42.30	42.35	42.35	-0.35	1	3998
11:22:44	42.30	42.35	42.30	-0.40	1	3997
11:22:14	42.30	42.35	42.30	-0.40	1	3996
11:22:08	42.30	42.35	42.30	-0.40	1	3995
11:21:47	42.30	42.35	42.30	-0.40	1	3994
11:21:30	42.25	42.35	42.25	-0.45	1	3993
11:21:16	42.25	42.30	42.30	-0.40	1	3992
11:21:00	42.25	42.30	42.30	-0.40	3	3991
11:20:42	42.25	42.30	42.30	-0.40	1	3988
11:20:42	42.30	42.35	42.30	-0.40	1	3987
11:20:21	42.30	42.40	42.30	-0.40	1	3986
11:20:16	42.30	42.40	42.30	-0.40	1	3985
11:20:05	42.30	42.40	42.30	-0.40	1	3984
11:20:00	42.30	42.35	42.35	-0.35	11	3983
11:19:55	42.30	42.35	42.30	-0.40	1	3972
11:19:45	42.30	42.35	42.30	-0.40	10	3971
11:19:00	42.30	42.35	42.35	-0.35	2	3961
11:18:53	42.30	42.35	42.30	-0.40	1	3959
11:18:38	42.30	42.40	42.30	-0.40	2	3958
11:18:38	42.35	42.40	42.35	-0.35	1	3956
11:18:28	42.35	42.40	42.35	-0.35	1	3955
11:18:15	42.35	42.40	42.35	-0.35	1	3954
11:18:02	42.35	42.40	42.35	-0.35	1	3953
11:17:57	42.35	42.40	42.35	-0.35	2	3952
11:17:43	42.35	42.40	42.35	-0.35	1	3950
11:17:03	42.35	42.45	42.35	-0.35	2	3949
11:16:43	42.40	42.45	42.40	-0.30	2	3947
11:16:13	42.45	42.50	42.45	-0.25	1	3945
11:16:00	42.40	42.45	42.45	-0.25	5	3944
11:15:49	42.40	42.45	42.45	-0.25	1	3939
11:15:25	42.35	42.50	42.50	-0.20	2	3938
11:15:18	42.45	42.50	42.45	-0.25	1	3936
11:14:59	42.50	42.55	42.50	-0.20	1	3935
11:14:54	42.50	42.55	42.50	-0.20	1	3934
11:14:36	42.50	42.55	42.50	-0.20	1	3933
11:14:18	42.50	42.55	42.55	-0.15	3	3932
11:14:09	42.55	42.60	42.55	-0.15	2	3929
11:14:02	42.55	42.60	42.55	-0.15	1	3927
11:13:51	42.55	42.60	42.55	-0.15	1	3926
11:13:45	42.55	42.60	42.55	-0.15	2	3925
11:13:43	42.55	42.60	42.55	-0.15	1	3923
11:13:41	42.55	42.60	42.55	-0.15	1	3922
11:13:36	42.55	42.60	42.55	-0.15	1	3921
11:13:29	42.55	42.60	42.55	-0.15	1	3920
11:12:52	42.55	42.60	42.55	-0.15	1	3919
11:12:27	42.50	42.55	42.55	-0.15	3	3918
11:12:26	42.45	42.55	42.55	-0.15	1	3915
11:12:19	42.45	42.50	42.50	-0.20	1	3914
11:12:11	42.50	42.55	42.50	-0.20	1	3913
11:12:07	42.50	42.55	42.50	-0.20	1	3912
11:11:42	42.55	42.60	42.55	-0.15	1	3911
11:11:28	42.50	42.55	42.55	-0.15	1	3910
11:11:09	42.55	42.60	42.55	-0.15	3	3909
11:10:57	42.55	42.60	42.55	-0.15	1	3906
11:10:56	42.60	42.65	42.60	-0.10	5	3905
11:10:49	42.60	42.65	42.60	-0.10	1	3900
11:10:18	42.60	42.65	42.60	-0.10	1	3899
11:10:18	42.60	42.65	42.65	-0.05	1	3898
11:10:18	42.60	42.65	42.65	-0.05	1	3897
11:10:18	42.55	42.60	42.60	-0.10	8	3896
11:10:18	42.55	42.60	42.60	-0.10	9	3888
11:10:18	42.55	42.60	42.60	-0.10	4	3879
11:10:18	42.50	42.60	42.60	-0.10	8	3875
11:10:18	42.50	42.60	42.60	-0.10	6	3867
11:10:18	42.50	42.60	42.60	-0.10	2	3861
11:10:18	42.45	42.55	42.55	-0.15	28	3859
11:10:18	42.45	42.55	42.55	-0.15	6	3831
11:10:18	42.40	42.50	42.50	-0.20	33	3825
11:10:04	42.40	42.50	42.50	-0.20	5	3792
11:10:00	42.40	42.50	42.50	-0.20	1	3787
11:10:00	42.40	42.50	42.50	-0.20	1	3786
11:10:00	42.40	42.50	42.50	-0.20	4	3785
11:10:00	42.35	42.40	42.45	-0.25	19	3781
11:10:00	42.35	42.40	42.40	-0.30	21	3762
11:09:58	42.35	42.40	42.40	-0.30	2	3741
11:09:47	42.35	42.40	42.40	-0.30	3	3739
11:09:47	42.30	42.35	42.35	-0.35	3	3736
11:09:47	42.30	42.35	42.35	-0.35	5	3733
11:09:39	42.25	42.30	42.30	-0.40	12	3728
11:07:08	42.25	42.30	42.30	-0.40	1	3716
11:06:35	42.30	42.35	42.30	-0.40	1	3715
11:05:42	42.25	42.35	42.35	-0.35	2	3714
11:05:30	42.25	42.35	42.35	-0.35	1	3712
11:05:29	42.30	42.35	42.30	-0.40	5	3711
11:05:00	42.30	42.35	42.35	-0.35	17	3706
11:04:55	42.30	42.35	42.30	-0.40	1	3689
11:04:45	42.25	42.30	42.30	-0.40	1	3688
11:04:00	42.20	42.30	42.30	-0.40	6	3687
11:03:47	42.15	42.25	42.25	-0.45	3	3681
11:03:00	42.15	42.20	42.20	-0.50	8	3678
11:02:41	42.10	42.15	42.15	-0.55	2	3670
11:02:40	42.15	42.20	42.15	-0.55	1	3668
11:02:39	42.15	42.20	42.20	-0.50	5	3667
11:02:38	42.15	42.20	42.15	-0.55	1	3662
11:02:11	42.15	42.20	42.15	-0.55	5	3661
11:01:59	42.15	42.20	42.15	-0.55	2	3656
11:01:40	42.15	42.20	42.15	-0.55	1	3654
11:01:35	42.15	42.20	42.15	-0.55	1	3653
11:01:30	42.15	42.20	42.15	-0.55	2	3652
11:00:57	42.15	42.20	42.15	-0.55	3	3650
11:00:29	42.15	42.20	42.20	-0.50	2	3647
11:00:14	42.15	42.20	42.20	-0.50	1	3645
10:59:00	42.15	42.20	42.20	-0.50	7	3644
10:57:19	42.15	42.20	42.20	-0.50	1	3637
10:57:01	42.15	42.20	42.20	-0.50	1	3636
10:56:18	42.20	42.25	42.20	-0.50	1	3635
10:56:00	42.15	42.20	42.20	-0.50	7	3634
10:55:57	42.15	42.20	42.15	-0.55	1	3627
10:55:55	42.15	42.20	42.15	-0.55	1	3626
10:55:32	42.15	42.20	42.15	-0.55	3	3625
10:55:12	42.20	42.25	42.20	-0.50	3	3622
10:54:57	42.20	42.25	42.20	-0.50	1	3619
10:54:54	42.20	42.25	42.20	-0.50	1	3618
10:54:17	42.20	42.30	42.20	-0.50	1	3617
10:54:04	42.20	42.30	42.20	-0.50	1	3616
10:54:00	42.20	42.25	42.25	-0.45	3	3615
10:53:27	42.25	42.30	42.25	-0.45	1	3612
10:53:00	42.25	42.30	42.30	-0.40	1	3611
10:52:35	42.30	42.35	42.30	-0.40	3	3610
10:52:31	42.30	42.35	42.30	-0.40	1	3607
10:52:24	42.30	42.35	42.30	-0.40	1	3606
10:52:13	42.30	42.35	42.35	-0.35	1	3605
10:52:11	42.30	42.35	42.30	-0.40	1	3604
10:51:10	42.30	42.35	42.35	-0.35	1	3603
10:50:55	42.30	42.35	42.35	-0.35	1	3602
10:50:43	42.30	42.35	42.35	-0.35	1	3601
10:50:28	42.30	42.35	42.35	-0.35	1	3600
10:49:38	42.30	42.35	42.35	-0.35	4	3599
10:49:27	42.30	42.35	42.35	-0.35	2	3595
10:49:12	42.30	42.35	42.35	-0.35	9	3593
10:49:00	42.30	42.35	42.35	-0.35	6	3584
10:48:53	42.30	42.35	42.35	-0.35	1	3578
10:48:00	42.30	42.35	42.35	-0.35	1	3577
10:47:58	42.30	42.35	42.35	-0.35	1	3576
10:47:50	42.30	42.35	42.35	-0.35	1	3575
10:47:48	42.30	42.35	42.35	-0.35	1	3574
10:47:38	42.30	42.35	42.35	-0.35	2	3573
10:47:32	42.35	42.40	42.35	-0.35	2	3571
10:47:21	42.35	42.40	42.35	-0.35	1	3569
10:47:11	42.25	42.35	42.35	-0.35	14	3568
10:47:06	42.25	42.30	42.30	-0.40	1	3554
10:47:06	42.25	42.30	42.30	-0.40	3	3553
10:47:06	42.20	42.30	42.30	-0.40	5	3550
10:46:59	42.20	42.25	42.25	-0.45	6	3545
10:46:22	42.20	42.25	42.25	-0.45	2	3539
10:45:41	42.20	42.25	42.25	-0.45	1	3537
10:45:40	42.20	42.25	42.25	-0.45	2	3536
10:45:30	42.25	42.30	42.25	-0.45	1	3534
10:45:24	42.15	42.25	42.25	-0.45	7	3533
10:45:22	42.20	42.25	42.20	-0.50	5	3526
10:45:18	42.20	42.25	42.20	-0.50	6	3521
10:45:10	42.20	42.25	42.20	-0.50	1	3515
10:45:09	42.15	42.20	42.20	-0.50	3	3514
10:44:54	42.15	42.20	42.15	-0.55	3	3511
10:44:50	42.20	42.25	42.20	-0.50	1	3508
10:44:44	42.15	42.20	42.20	-0.50	11	3507
10:44:25	42.15	42.20	42.15	-0.55	1	3496
10:43:59	42.20	42.25	42.20	-0.50	1	3495
10:43:58	42.20	42.25	42.20	-0.50	1	3494
10:43:25	42.25	42.30	42.25	-0.45	1	3493
10:43:22	42.25	42.30	42.25	-0.45	1	3492
10:43:17	42.25	42.30	42.25	-0.45	1	3491
10:43:04	42.25	42.30	42.30	-0.40	1	3490
10:42:52	42.25	42.30	42.30	-0.40	1	3489
10:42:42	42.30	42.35	42.30	-0.40	2	3488
10:42:35	42.30	42.35	42.30	-0.40	1	3486
10:42:28	42.25	42.35	42.35	-0.35	1	3485
10:42:23	42.25	42.35	42.35	-0.35	2	3484
10:42:07	42.25	42.35	42.25	-0.45	1	3482
10:42:07	42.35	42.40	42.35	-0.35	2	3481
10:42:03	42.35	42.40	42.40	-0.30	1	3479
10:42:02	42.35	42.40	42.40	-0.30	2	3478
10:42:00	42.35	42.40	42.35	-0.35	1	3476
10:41:54	42.30	42.35	42.35	-0.35	26	3475
10:41:54	42.25	42.35	42.35	-0.35	1	3449
10:41:54	42.20	42.30	42.30	-0.40	14	3448
10:41:54	42.15	42.20	42.30	-0.40	36	3434
10:41:54	42.15	42.20	42.25	-0.45	22	3398
10:41:54	42.15	42.20	42.20	-0.50	22	3376
10:40:41	42.15	42.20	42.20	-0.50	1	3354
10:39:27	42.15	42.20	42.20	-0.50	1	3353
10:39:12	42.15	42.20	42.15	-0.55	5	3352
10:39:08	42.20	42.25	42.20	-0.50	1	3347
10:39:06	42.20	42.25	42.20	-0.50	3	3346
10:39:06	42.20	42.25	42.20	-0.50	1	3343
10:39:01	42.20	42.25	42.20	-0.50	2	3342
10:38:59	42.20	42.25	42.20	-0.50	1	3340
10:38:57	42.20	42.25	42.20	-0.50	1	3339
10:38:48	42.20	42.25	42.20	-0.50	1	3338
10:38:16	42.20	42.25	42.25	-0.45	1	3337
10:37:45	42.20	42.25	42.25	-0.45	5	3336
10:37:44	42.20	42.25	42.20	-0.50	1	3331
10:37:11	42.20	42.25	42.25	-0.45	1	3330
10:37:11	42.20	42.25	42.25	-0.45	4	3329
10:37:11	42.20	42.25	42.25	-0.45	1	3325
10:36:57	42.20	42.25	42.20	-0.50	2	3324
10:36:50	42.20	42.25	42.20	-0.50	1	3322
10:36:46	42.15	42.20	42.20	-0.50	3	3321
10:36:44	42.15	42.20	42.20	-0.50	1	3318
10:36:44	42.15	42.20	42.20	-0.50	1	3317
10:36:39	42.20	42.25	42.15	-0.55	5	3316
10:36:39	42.20	42.25	42.20	-0.50	5	3311
10:36:33	42.20	42.25	42.25	-0.45	1	3306
10:36:31	42.20	42.25	42.25	-0.45	1	3305
10:36:27	42.20	42.25	42.25	-0.45	1	3304
10:35:52	42.15	42.20	42.20	-0.50	1	3303
10:35:42	42.15	42.20	42.20	-0.50	2	3302
10:35:42	42.15	42.20	42.20	-0.50	1	3300
10:35:38	42.15	42.20	42.20	-0.50	10	3299
10:35:23	42.15	42.20	42.20	-0.50	1	3289
10:35:23	42.20	42.25	42.20	-0.50	1	3288
10:35:22	42.20	42.25	42.20	-0.50	1	3287
10:35:15	42.20	42.25	42.20	-0.50	2	3286
10:35:00	42.20	42.25	42.25	-0.45	1	3284
10:34:57	42.20	42.25	42.20	-0.50	1	3283
10:34:50	42.20	42.25	42.25	-0.45	13	3282
10:34:48	42.20	42.25	42.25	-0.45	1	3269
10:34:24	42.20	42.25	42.25	-0.45	1	3268
10:34:23	42.20	42.25	42.25	-0.45	7	3267
10:34:23	42.15	42.20	42.20	-0.50	38	3260
10:34:23	42.15	42.20	42.20	-0.50	9	3222
10:34:23	42.10	42.20	42.20	-0.50	8	3213
10:34:23	42.10	42.20	42.20	-0.50	3	3205
10:34:19	42.10	42.15	42.15	-0.55	5	3202
10:33:57	42.10	42.20	42.20	-0.50	1	3197
10:33:57	42.10	42.20	42.20	-0.50	2	3196
10:33:57	42.10	42.15	42.15	-0.55	1	3194
10:33:57	42.15	42.20	42.15	-0.55	1	3193
10:33:56	42.10	42.15	42.15	-0.55	1	3192
10:33:46	42.10	42.15	42.15	-0.55	7	3191
10:33:29	42.10	42.20	42.10	-0.60	2	3184
10:33:23	42.10	42.15	42.15	-0.55	4	3182
10:33:06	42.15	42.20	42.15	-0.55	2	3178
10:33:00	42.10	42.15	42.15	-0.55	2	3176
10:33:00	42.10	42.15	42.15	-0.55	1	3174
10:33:00	42.10	42.15	42.15	-0.55	2	3173
10:32:54	42.10	42.15	42.15	-0.55	1	3171
10:32:49	42.10	42.15	42.15	-0.55	1	3170
10:32:49	42.10	42.15	42.15	-0.55	2	3169
10:32:04	42.10	42.15	42.15	-0.55	1	3167
10:31:50	42.10	42.15	42.15	-0.55	1	3166
10:31:09	42.10	42.15	42.15	-0.55	1	3165
10:31:07	42.10	42.20	42.20	-0.50	1	3164
10:31:04	42.10	42.15	42.15	-0.55	1	3163
10:30:59	42.15	42.20	42.15	-0.55	6	3162
10:30:58	42.15	42.20	42.15	-0.55	1	3156
10:30:53	42.15	42.20	42.15	-0.55	1	3155
10:30:52	42.15	42.20	42.15	-0.55	1	3154
10:30:47	42.15	42.20	42.15	-0.55	1	3153
10:30:47	42.15	42.20	42.15	-0.55	1	3152
10:30:46	42.15	42.20	42.15	-0.55	1	3151
10:30:45	42.15	42.20	42.15	-0.55	1	3150
10:30:45	42.15	42.20	42.15	-0.55	1	3149
10:30:42	42.15	42.20	42.15	-0.55	1	3148
10:30:41	42.15	42.20	42.15	-0.55	1	3147
10:30:38	42.15	42.20	42.15	-0.55	1	3146
10:30:38	42.15	42.20	42.15	-0.55	10	3145
10:30:33	42.15	42.20	42.15	-0.55	1	3135
10:30:28	42.15	42.20	42.20	-0.50	1	3134
10:30:19	42.15	42.20	42.20	-0.50	1	3133
10:30:19	42.20	42.25	42.20	-0.50	7	3132
10:30:09	42.20	42.25	42.20	-0.50	1	3125
10:30:03	42.20	42.25	42.20	-0.50	1	3124
10:30:01	42.20	42.25	42.20	-0.50	1	3123
10:29:58	42.20	42.25	42.25	-0.45	2	3122
10:29:58	42.20	42.25	42.25	-0.45	1	3120
10:29:54	42.15	42.20	42.20	-0.50	2	3119
10:29:54	42.15	42.20	42.20	-0.50	32	3117
10:29:44	42.15	42.20	42.20	-0.50	5	3085
10:29:41	42.15	42.20	42.20	-0.50	1	3080
10:29:41	42.15	42.20	42.20	-0.50	1	3079
10:29:31	42.15	42.20	42.20	-0.50	3	3078
10:29:30	42.15	42.20	42.20	-0.50	1	3075
10:29:27	42.15	42.20	42.20	-0.50	1	3074
10:29:16	42.15	42.20	42.20	-0.50	1	3073
10:29:10	42.15	42.20	42.20	-0.50	3	3072
10:28:53	42.15	42.20	42.20	-0.50	1	3069
10:28:02	42.05	42.15	42.15	-0.55	18	3068
10:28:00	42.00	42.05	42.15	-0.55	8	3050
10:28:00	42.00	42.05	42.10	-0.60	16	3042
10:28:00	42.00	42.05	42.05	-0.65	1	3026
10:27:26	42.00	42.05	42.05	-0.65	10	3025
10:27:04	42.00	42.10	42.10	-0.60	10	3015
10:26:56	42.05	42.10	42.05	-0.65	1	3005
10:26:48	42.05	42.10	42.05	-0.65	1	3004
10:26:44	42.05	42.10	42.05	-0.65	1	3003
10:26:17	42.00	42.05	42.05	-0.65	12	3002
10:26:09	42.00	42.05	42.05	-0.65	1	2990
10:26:03	42.00	42.05	42.05	-0.65	2	2989
10:25:40	42.00	42.05	42.00	-0.70	2	2987
10:25:31	42.00	42.05	42.05	-0.65	1	2985
10:25:29	42.00	42.05	42.00	-0.70	1	2984
10:25:27	42.00	42.05	42.00	-0.70	1	2983
10:25:22	41.95	42.00	42.00	-0.70	1	2982
10:25:04	41.90	42.00	42.00	-0.70	2	2981
10:25:02	41.90	42.05	42.05	-0.65	2	2979
10:25:01	41.95	42.05	41.95	-0.75	5	2977
10:24:52	41.95	42.05	42.05	-0.65	1	2972
10:24:48	41.95	42.05	42.05	-0.65	1	2971
10:24:47	42.00	42.05	42.00	-0.70	1	2970
10:24:39	41.95	42.05	42.05	-0.65	2	2969
10:24:38	41.95	42.00	42.00	-0.70	4	2967
10:24:38	41.95	42.00	42.00	-0.70	4	2963
10:24:38	41.95	42.00	42.00	-0.70	28	2959
10:24:32	41.90	41.95	41.95	-0.75	21	2931
10:24:31	41.90	41.95	41.90	-0.80	1	2910
10:23:47	41.85	41.90	41.90	-0.80	4	2909
10:22:05	41.85	41.95	41.85	-0.85	3	2905
10:21:40	41.85	41.95	41.85	-0.85	2	2902
10:21:30	41.85	41.90	41.95	-0.75	1	2900
10:21:30	41.85	41.90	41.90	-0.80	3	2899
10:20:44	41.85	41.95	41.80	-0.90	4	2896
10:20:44	41.85	41.95	41.85	-0.85	4	2892
10:20:13	41.85	41.95	41.85	-0.85	1	2888
10:20:12	41.85	41.90	41.90	-0.80	1	2887
10:20:12	41.85	41.90	41.90	-0.80	5	2886
10:20:06	41.85	41.90	41.90	-0.80	1	2881
10:19:59	41.85	41.90	41.90	-0.80	1	2880
10:19:51	41.90	41.95	41.90	-0.80	1	2879
10:19:51	41.90	41.95	41.90	-0.80	1	2878
10:19:47	41.90	41.95	41.90	-0.80	2	2877
10:19:28	41.90	41.95	41.95	-0.75	4	2875
10:19:26	41.90	41.95	41.95	-0.75	1	2871
10:19:11	41.85	41.95	41.95	-0.75	1	2870
10:19:10	41.95	42.00	41.95	-0.75	2	2869
10:19:07	41.95	42.00	41.95	-0.75	1	2867
10:19:05	41.95	42.00	42.00	-0.70	5	2866
10:19:02	41.95	42.00	42.00	-0.70	1	2861
10:18:58	41.95	42.00	42.00	-0.70	1	2860
10:18:53	41.95	42.00	42.00	-0.70	1	2859
10:18:52	41.95	42.00	41.95	-0.75	1	2858
10:18:43	41.95	42.00	42.00	-0.70	1	2857
10:18:43	41.95	42.00	41.95	-0.75	5	2856
10:18:36	41.95	42.00	41.95	-0.75	1	2851
10:18:35	41.95	42.00	41.95	-0.75	1	2850
10:18:35	41.95	42.00	41.95	-0.75	1	2849
10:18:33	41.95	42.00	41.95	-0.75	5	2848
10:18:27	41.95	42.00	42.00	-0.70	1	2843
10:18:21	41.95	42.00	42.00	-0.70	1	2842
10:18:21	41.95	42.00	42.00	-0.70	1	2841
10:18:21	41.90	41.95	41.95	-0.75	19	2840
10:18:21	41.85	41.90	41.90	-0.80	11	2821
10:18:09	41.85	41.90	41.90	-0.80	5	2810
10:18:09	41.80	41.85	41.85	-0.85	14	2805
10:18:09	41.65	41.75	41.80	-0.90	16	2791
10:18:09	41.65	41.75	41.75	-0.95	12	2775
10:18:09	41.70	41.75	41.65	-1.05	1	2763
10:18:09	41.70	41.75	41.70	-1.00	4	2762
10:18:08	41.65	41.70	41.70	-1.00	10	2758
10:18:07	41.65	41.70	41.70	-1.00	10	2748
10:17:18	41.65	41.70	41.65	-1.05	1	2738
10:16:21	41.60	41.65	41.65	-1.05	1	2737
10:15:42	41.60	41.65	41.65	-1.05	1	2736
10:15:05	41.65	41.70	41.65	-1.05	2	2735
10:15:05	41.60	41.65	41.65	-1.05	3	2733
10:14:56	41.60	41.65	41.65	-1.05	1	2730
10:14:55	41.60	41.65	41.65	-1.05	1	2729
10:13:41	41.60	41.65	41.60	-1.10	1	2728
10:13:32	41.55	41.60	41.60	-1.10	1	2727
10:13:00	41.45	41.50	41.50	-1.20	3	2726
10:12:33	41.45	41.50	41.45	-1.25	1	2723
10:12:10	41.45	41.50	41.45	-1.25	1	2722
10:12:01	41.45	41.50	41.50	-1.20	1	2721
10:11:14	41.50	41.55	41.50	-1.20	1	2720
10:11:14	41.45	41.50	41.50	-1.20	4	2719
10:11:01	41.50	41.55	41.50	-1.20	1	2715
10:10:52	41.45	41.50	41.50	-1.20	1	2714
10:10:50	41.45	41.50	41.45	-1.25	1	2713
10:10:44	41.50	41.55	41.50	-1.20	1	2712
10:10:44	41.45	41.50	41.50	-1.20	1	2711
10:10:28	41.50	41.55	41.50	-1.20	1	2710
10:10:18	41.45	41.55	41.45	-1.25	1	2709
10:09:53	41.45	41.50	41.45	-1.25	1	2708
10:09:38	41.50	41.60	41.50	-1.20	32	2707
10:09:38	41.50	41.55	41.50	-1.20	11	2675
10:09:36	41.55	41.60	41.55	-1.15	1	2664
10:09:33	41.55	41.60	41.60	-1.10	1	2663
10:09:22	41.55	41.60	41.60	-1.10	1	2662
10:09:01	41.55	41.60	41.60	-1.10	1	2661
10:08:51	41.55	41.60	41.60	-1.10	1	2660
10:08:47	41.55	41.60	41.55	-1.15	1	2659
10:08:17	41.55	41.65	41.55	-1.15	8	2658
10:08:16	41.60	41.65	41.60	-1.10	1	2650
10:08:08	41.55	41.60	41.60	-1.10	1	2649
10:07:59	41.60	41.65	41.60	-1.10	2	2648
10:07:59	41.65	41.75	41.65	-1.05	2	2646
10:07:51	41.70	41.75	41.70	-1.00	1	2644
10:07:35	41.65	41.70	41.70	-1.00	1	2643
10:07:03	41.70	41.80	41.70	-1.00	1	2642
10:06:02	41.65	41.75	41.65	-1.05	1	2641
10:05:51	41.65	41.70	41.65	-1.05	3	2640
10:05:20	41.65	41.70	41.70	-1.00	1	2637
10:04:57	41.60	41.70	41.60	-1.10	1	2636
10:04:57	41.55	41.60	41.60	-1.10	4	2635
10:04:43	41.55	41.60	41.60	-1.10	5	2631
10:04:37	41.55	41.60	41.55	-1.15	2	2626
10:03:27	41.50	41.55	41.55	-1.15	1	2624
10:03:20	41.50	41.55	41.55	-1.15	1	2623
10:03:11	41.50	41.55	41.55	-1.15	1	2622
10:03:00	41.50	41.55	41.55	-1.15	1	2621
10:02:28	41.50	41.55	41.50	-1.20	1	2620
10:01:45	41.55	41.60	41.55	-1.15	4	2619
10:01:45	41.55	41.60	41.55	-1.15	1	2615
10:01:30	41.50	41.55	41.55	-1.15	1	2614
10:01:15	41.55	41.60	41.55	-1.15	1	2613
10:01:10	41.50	41.55	41.55	-1.15	1	2612
10:01:04	41.50	41.55	41.55	-1.15	1	2611
10:00:27	41.50	41.60	41.50	-1.20	1	2610
09:59:26	41.55	41.60	41.55	-1.15	1	2609
09:59:20	41.55	41.60	41.55	-1.15	1	2608
09:59:12	41.55	41.60	41.55	-1.15	1	2607
09:59:06	41.55	41.60	41.55	-1.15	2	2606
09:59:05	41.55	41.60	41.55	-1.15	8	2604
09:58:40	41.55	41.60	41.60	-1.10	2	2596
09:57:08	41.60	41.65	41.60	-1.10	3	2594
09:56:07	41.60	41.70	41.60	-1.10	1	2591
09:55:31	41.60	41.70	41.55	-1.15	1	2590
09:55:31	41.60	41.70	41.60	-1.10	1	2589
09:54:15	41.65	41.70	41.65	-1.05	1	2588
09:54:03	41.60	41.70	41.60	-1.10	2	2587
09:53:58	41.60	41.70	41.60	-1.10	1	2585
09:53:55	41.55	41.60	41.60	-1.10	2	2584
09:53:53	41.55	41.60	41.55	-1.15	1	2582
09:53:14	41.55	41.60	41.55	-1.15	1	2581
09:53:10	41.50	41.55	41.55	-1.15	1	2580
09:53:09	41.55	41.60	41.55	-1.15	9	2579
09:52:54	41.60	41.70	41.60	-1.10	4	2570
09:52:52	41.60	41.65	41.65	-1.05	1	2566
09:52:45	41.60	41.65	41.65	-1.05	1	2565
09:52:06	41.60	41.65	41.60	-1.10	1	2564
09:52:03	41.65	41.70	41.65	-1.05	1	2563
09:50:51	41.60	41.70	41.70	-1.00	10	2562
09:50:50	41.65	41.70	41.65	-1.05	2	2552
09:50:13	41.65	41.70	41.70	-1.00	1	2550
09:50:12	41.65	41.70	41.70	-1.00	1	2549
09:49:43	41.70	41.80	41.70	-1.00	4	2548
09:49:28	41.70	41.80	41.70	-1.00	1	2544
09:49:23	41.70	41.75	41.75	-0.95	1	2543
09:48:52	41.70	41.75	41.75	-0.95	1	2542
09:48:10	41.70	41.80	41.70	-1.00	1	2541
09:47:23	41.70	41.80	41.80	-0.90	5	2540
09:47:20	41.80	41.85	41.80	-0.90	8	2535
09:47:10	41.85	41.90	41.85	-0.85	3	2527
09:46:59	41.80	41.85	41.85	-0.85	1	2524
09:46:53	41.70	41.80	41.80	-0.90	3	2523
09:46:13	41.65	41.80	41.65	-1.05	1	2520
09:46:08	41.70	41.80	41.70	-1.00	1	2519
09:45:45	41.65	41.80	41.65	-1.05	1	2518
09:45:44	41.60	41.65	41.65	-1.05	1	2517
09:45:43	41.60	41.65	41.65	-1.05	8	2516
09:45:43	41.60	41.65	41.65	-1.05	1	2508
09:45:16	41.60	41.65	41.60	-1.10	2	2507
09:44:53	41.60	41.65	41.60	-1.10	3	2505
09:44:44	41.60	41.65	41.65	-1.05	2	2502
09:44:03	41.60	41.70	41.70	-1.00	1	2500
09:44:03	41.65	41.70	41.65	-1.05	1	2499
09:44:02	41.65	41.70	41.65	-1.05	1	2498
09:44:00	41.65	41.70	41.65	-1.05	1	2497
09:43:21	41.65	41.75	41.65	-1.05	1	2496
09:42:53	41.65	41.70	41.70	-1.00	1	2495
09:42:19	41.55	41.65	41.65	-1.05	2	2494
09:42:16	41.65	41.75	41.65	-1.05	2	2492
09:42:11	41.60	41.65	41.65	-1.05	1	2490
09:41:58	41.65	41.75	41.65	-1.05	3	2489
09:41:35	41.60	41.65	41.65	-1.05	1	2486
09:41:26	41.60	41.65	41.65	-1.05	1	2485
09:41:26	41.60	41.65	41.65	-1.05	1	2484
09:41:26	41.60	41.65	41.65	-1.05	1	2483
09:41:10	41.75	41.80	41.75	-0.95	1	2482
09:41:07	41.75	41.80	41.75	-0.95	1	2481
09:40:59	41.70	41.75	41.75	-0.95	1	2480
09:40:49	41.65	41.70	41.70	-1.00	3	2479
09:40:46	41.60	41.65	41.65	-1.05	1	2476
09:40:45	41.55	41.60	41.60	-1.10	4	2475
09:40:36	41.55	41.60	41.55	-1.15	1	2471
09:40:33	41.55	41.60	41.55	-1.15	1	2470
09:40:31	41.55	41.60	41.55	-1.15	3	2469
09:40:29	41.55	41.60	41.55	-1.15	1	2466
09:40:28	41.55	41.60	41.55	-1.15	1	2465
09:40:18	41.55	41.60	41.55	-1.15	1	2464
09:40:03	41.55	41.65	41.55	-1.15	1	2463
09:40:03	41.60	41.65	41.60	-1.10	10	2462
09:40:03	41.60	41.65	41.60	-1.10	6	2452
09:40:03	41.60	41.65	41.60	-1.10	3	2446
09:39:59	41.60	41.65	41.60	-1.10	1	2443
09:39:57	41.60	41.65	41.60	-1.10	1	2442
09:39:56	41.60	41.70	41.60	-1.10	3	2441
09:39:40	41.65	41.70	41.65	-1.05	1	2438
09:39:22	41.60	41.70	41.70	-1.00	2	2437
09:39:20	41.65	41.70	41.65	-1.05	19	2435
09:39:15	41.65	41.70	41.65	-1.05	1	2416
09:39:10	41.70	41.75	41.70	-1.00	1	2415
09:38:59	41.65	41.75	41.75	-0.95	1	2414
09:38:57	41.65	41.75	41.75	-0.95	1	2413
09:38:53	41.70	41.80	41.70	-1.00	6	2412
09:38:24	41.75	41.80	41.75	-0.95	2	2406
09:38:12	41.75	41.80	41.75	-0.95	2	2404
09:37:54	41.75	41.80	41.80	-0.90	1	2402
09:37:33	41.75	41.80	41.75	-0.95	1	2401
09:37:29	41.75	41.80	41.75	-0.95	1	2400
09:37:22	41.75	41.80	41.75	-0.95	1	2399
09:36:55	41.70	41.75	41.75	-0.95	1	2398
09:36:41	41.70	41.75	41.75	-0.95	1	2397
09:36:30	41.70	41.75	41.75	-0.95	1	2396
09:35:55	41.70	41.80	41.70	-1.00	1	2395
09:35:51	41.70	41.75	41.70	-1.00	3	2394
09:35:51	41.70	41.80	41.70	-1.00	7	2391
09:35:50	41.75	41.80	41.75	-0.95	1	2384
09:35:50	41.75	41.80	41.75	-0.95	10	2383
09:35:43	41.80	41.85	41.80	-0.90	1	2373
09:35:39	41.80	41.85	41.80	-0.90	1	2372
09:35:32	41.80	41.85	41.85	-0.85	1	2371
09:35:21	41.85	41.90	41.85	-0.85	3	2370
09:35:21	41.85	41.90	41.85	-0.85	2	2367
09:35:09	41.90	41.95	41.90	-0.80	1	2365
09:35:05	41.85	41.95	41.95	-0.75	1	2364
09:35:03	41.90	42.00	41.90	-0.80	8	2363
09:34:53	41.90	42.00	42.00	-0.70	1	2355
09:34:44	41.95	42.00	41.95	-0.75	1	2354
09:34:43	41.95	42.00	42.00	-0.70	1	2353
09:34:37	41.90	42.00	42.00	-0.70	1	2352
09:34:33	41.95	42.00	41.95	-0.75	1	2351
09:34:32	41.90	42.00	42.00	-0.70	1	2350
09:34:30	41.90	42.00	42.00	-0.70	2	2349
09:34:29	41.90	41.95	41.95	-0.75	1	2347
09:34:29	41.95	42.00	41.95	-0.75	1	2346
09:34:27	41.90	41.95	41.95	-0.75	7	2345
09:34:06	41.90	42.00	41.90	-0.80	3	2338
09:34:06	41.90	42.00	41.90	-0.80	1	2335
09:34:03	41.90	42.00	42.00	-0.70	2	2334
09:34:02	41.90	41.95	41.95	-0.75	5	2332
09:33:59	41.95	42.00	41.95	-0.75	1	2327
09:33:59	41.90	41.95	41.95	-0.75	2	2326
09:33:58	41.90	41.95	42.00	-0.70	1	2324
09:33:58	41.90	41.95	41.95	-0.75	4	2323
09:33:54	41.90	41.95	41.90	-0.80	1	2319
09:33:50	41.95	42.00	41.95	-0.75	2	2318
09:33:46	41.90	41.95	42.00	-0.70	7	2316
09:33:46	41.90	41.95	41.95	-0.75	3	2309
09:33:45	41.90	41.95	41.95	-0.75	2	2306
09:33:38	41.90	42.00	41.90	-0.80	1	2304
09:33:36	41.90	42.00	42.00	-0.70	1	2303
09:33:36	41.85	41.95	41.95	-0.75	1	2302
09:33:36	41.85	41.95	41.95	-0.75	3	2301
09:33:36	41.80	41.90	41.90	-0.80	6	2298
09:33:36	41.75	41.85	41.85	-0.85	3	2292
09:33:35	41.65	41.75	41.80	-0.90	3	2289
09:33:35	41.65	41.75	41.75	-0.95	7	2286
09:33:21	41.65	41.75	41.75	-0.95	1	2279
09:32:46	41.65	41.75	41.75	-0.95	2	2278
09:32:46	41.70	41.85	41.70	-1.00	6	2276
09:32:36	41.70	41.75	41.75	-0.95	2	2270
09:32:14	41.70	41.75	41.70	-1.00	2	2268
09:32:14	41.70	41.75	41.70	-1.00	2	2266
09:31:33	41.70	41.85	41.70	-1.00	1	2264
09:31:27	41.70	41.85	41.85	-0.85	1	2263
09:31:16	41.60	41.70	41.90	-0.80	7	2262
09:31:16	41.60	41.70	41.85	-0.85	5	2255
09:31:16	41.60	41.70	41.80	-0.90	3	2250
09:31:16	41.60	41.70	41.70	-1.00	5	2247
09:31:13	41.60	41.70	41.60	-1.10	1	2242
09:31:08	41.55	41.65	41.65	-1.05	1	2241
09:30:58	41.55	41.65	41.70	-1.00	1	2240
09:30:58	41.55	41.65	41.65	-1.05	1	2239
09:30:58	41.65	41.70	41.65	-1.05	1	2238
09:30:55	41.60	41.65	41.60	-1.10	1	2237
09:30:55	41.65	41.70	41.65	-1.05	10	2236
09:30:33	41.65	41.75	41.65	-1.05	1	2226
09:30:33	41.65	41.75	41.75	-0.95	3	2225
09:30:28	41.60	41.75	41.75	-0.95	1	2222
09:30:24	41.65	41.80	41.65	-1.05	1	2221
09:30:23	41.70	41.80	41.70	-1.00	2	2220
09:30:19	41.55	41.70	41.70	-1.00	5	2218
09:29:59	41.50	41.60	41.60	-1.10	2	2213
09:29:54	41.55	41.65	41.55	-1.15	4	2211
09:29:51	41.60	41.65	41.60	-1.10	1	2207
09:29:50	41.55	41.65	41.65	-1.05	1	2206
09:29:49	41.60	41.70	41.60	-1.10	10	2205
09:29:49	41.60	41.70	41.60	-1.10	1	2195
09:29:41	41.55	41.60	41.60	-1.10	1	2194
09:29:25	41.60	41.70	41.60	-1.10	1	2193
09:29:25	41.55	41.60	41.60	-1.10	1	2192
09:29:13	41.55	41.65	41.65	-1.05	1	2191
09:29:08	41.60	41.70	41.60	-1.10	10	2190
09:29:05	41.60	41.70	41.70	-1.00	1	2180
09:29:05	41.60	41.70	41.70	-1.00	1	2179
09:29:04	41.65	41.75	41.65	-1.05	5	2178
09:29:04	41.70	41.75	41.70	-1.00	1	2173
09:28:54	41.65	41.75	41.75	-0.95	1	2172
09:28:52	41.65	41.75	41.75	-0.95	1	2171
09:28:49	41.65	41.75	41.75	-0.95	1	2170
09:28:49	41.70	41.80	41.70	-1.00	1	2169
09:28:49	41.65	41.75	41.75	-0.95	1	2168
09:28:44	41.65	41.75	41.75	-0.95	1	2167
09:28:36	41.60	41.75	41.75	-0.95	1	2166
09:28:34	41.60	41.65	41.65	-1.05	3	2165
09:28:08	41.65	41.70	41.65	-1.05	1	2162
09:28:07	41.55	41.65	41.65	-1.05	3	2161
09:28:06	41.60	41.70	41.60	-1.10	1	2158
09:28:03	41.60	41.70	41.70	-1.00	1	2157
09:27:56	41.55	41.65	41.65	-1.05	1	2156
09:27:56	41.65	41.70	41.65	-1.05	1	2155
09:27:56	41.55	41.65	41.65	-1.05	1	2154
09:27:56	41.65	41.70	41.65	-1.05	1	2153
09:27:48	41.65	41.70	41.65	-1.05	2	2152
09:27:45	41.55	41.65	41.65	-1.05	1	2150
09:27:37	41.65	41.70	41.65	-1.05	1	2149
09:27:34	41.55	41.65	41.65	-1.05	1	2148
09:27:31	41.60	41.65	41.60	-1.10	1	2147
09:27:26	41.55	41.60	41.60	-1.10	1	2146
09:27:01	41.55	41.75	41.55	-1.15	1	2145
09:27:01	41.50	41.55	41.70	-1.00	3	2144
09:27:01	41.50	41.55	41.65	-1.05	2	2141
09:27:01	41.50	41.55	41.55	-1.15	1	2139
09:27:00	41.45	41.50	41.50	-1.20	3	2138
09:27:00	41.45	41.50	41.50	-1.20	4	2135
09:26:57	41.40	41.45	41.45	-1.25	2	2131
09:26:57	41.40	41.45	41.45	-1.25	2	2129
09:26:57	41.40	41.45	41.45	-1.25	2	2127
09:26:29	41.40	41.45	41.40	-1.30	1	2125
09:26:07	41.40	41.45	41.45	-1.25	1	2124
09:25:57	41.40	41.45	41.45	-1.25	1	2123
09:25:23	41.45	41.50	41.45	-1.25	2	2122
09:25:11	41.45	41.50	41.45	-1.25	2	2120
09:24:30	41.40	41.45	41.45	-1.25	5	2118
09:24:12	41.40	41.45	41.40	-1.30	3	2113
09:24:09	41.40	41.45	41.40	-1.30	1	2110
09:23:46	41.35	41.40	41.40	-1.30	1	2109
09:23:41	41.35	41.40	41.35	-1.35	1	2108
09:22:49	41.40	41.45	41.40	-1.30	3	2107
09:22:49	41.40	41.45	41.40	-1.30	1	2104
09:22:49	41.40	41.45	41.40	-1.30	1	2103
09:22:49	41.40	41.45	41.40	-1.30	1	2102
09:22:49	41.30	41.40	41.40	-1.30	4	2101
09:22:48	41.30	41.35	41.35	-1.35	1	2097
09:22:41	41.25	41.35	41.35	-1.35	4	2096
09:22:34	41.20	41.30	41.30	-1.40	1	2092
09:22:33	41.25	41.40	41.25	-1.45	12	2091
09:22:26	41.25	41.40	41.25	-1.45	3	2079
09:22:23	41.20	41.25	41.25	-1.45	3	2076
09:22:21	41.20	41.25	41.25	-1.45	1	2073
09:22:18	41.20	41.25	41.20	-1.50	1	2072
09:22:18	41.20	41.30	41.30	-1.40	1	2071
09:22:14	41.25	41.30	41.25	-1.45	1	2070
09:22:12	41.25	41.35	41.25	-1.45	5	2069
09:22:12	41.30	41.35	41.30	-1.40	1	2064
09:22:03	41.25	41.30	41.30	-1.40	1	2063
09:22:00	41.25	41.30	41.25	-1.45	1	2062
09:21:39	41.20	41.25	41.25	-1.45	1	2061
09:21:31	41.25	41.30	41.25	-1.45	1	2060
09:21:12	41.20	41.25	41.25	-1.45	1	2059
09:21:00	41.15	41.20	41.20	-1.50	1	2058
09:20:59	41.15	41.20	41.15	-1.55	2	2057
09:20:58	41.15	41.20	41.20	-1.50	1	2055
09:20:56	41.20	41.25	41.20	-1.50	1	2054
09:20:52	41.20	41.30	41.20	-1.50	27	2053
09:20:50	41.20	41.30	41.20	-1.50	2	2026
09:20:50	41.25	41.35	41.25	-1.45	15	2024
09:20:50	41.30	41.35	41.30	-1.40	6	2009
09:20:50	41.30	41.40	41.30	-1.40	2	2003
09:20:41	41.25	41.30	41.30	-1.40	2	2001
09:20:35	41.25	41.30	41.30	-1.40	2	1999
09:20:04	41.25	41.45	41.25	-1.45	1	1997
09:19:41	41.25	41.35	41.40	-1.30	1	1996
09:19:41	41.25	41.35	41.35	-1.35	2	1995
09:19:40	41.25	41.35	41.35	-1.35	2	1993
09:19:37	41.30	41.40	41.30	-1.40	4	1991
09:19:37	41.30	41.40	41.30	-1.40	3	1987
09:19:31	41.35	41.45	41.35	-1.35	2	1984
09:19:24	41.30	41.40	41.40	-1.30	1	1982
09:19:20	41.30	41.40	41.30	-1.40	1	1981
09:19:14	41.35	41.40	41.35	-1.35	1	1980
09:19:13	41.35	41.40	41.35	-1.35	2	1979
09:19:11	41.40	41.45	41.40	-1.30	1	1977
09:18:57	41.40	41.45	41.40	-1.30	1	1976
09:18:27	41.40	41.45	41.25	-1.45	2	1975
09:18:27	41.40	41.45	41.30	-1.40	9	1973
09:18:27	41.40	41.45	41.35	-1.35	2	1964
09:18:27	41.40	41.45	41.40	-1.30	2	1962
09:18:26	41.40	41.45	41.40	-1.30	1	1960
09:18:25	41.35	41.45	41.35	-1.35	3	1959
09:18:25	41.40	41.45	41.40	-1.30	1	1956
09:18:25	41.35	41.40	41.40	-1.30	1	1955
09:18:23	41.35	41.40	41.40	-1.30	1	1954
09:18:17	41.35	41.40	41.40	-1.30	1	1953
09:18:11	41.35	41.40	41.40	-1.30	1	1952
09:18:10	41.35	41.40	41.40	-1.30	1	1951
09:18:04	41.35	41.45	41.45	-1.25	3	1950
09:18:03	41.40	41.45	41.40	-1.30	1	1947
09:17:51	41.40	41.45	41.40	-1.30	1	1946
09:17:51	41.40	41.50	41.40	-1.30	2	1945
09:17:49	41.45	41.50	41.45	-1.25	2	1943
09:17:46	41.40	41.50	41.50	-1.20	1	1941
09:17:39	41.45	41.50	41.45	-1.25	1	1940
09:17:35	41.45	41.50	41.45	-1.25	1	1939
09:17:21	41.40	41.45	41.45	-1.25	1	1938
09:17:21	41.40	41.45	41.45	-1.25	1	1937
09:17:19	41.40	41.50	41.40	-1.30	2	1936
09:17:13	41.30	41.35	41.35	-1.35	2	1934
09:17:13	41.30	41.35	41.35	-1.35	1	1932
09:17:07	41.35	41.40	41.35	-1.35	5	1931
09:17:07	41.35	41.40	41.35	-1.35	3	1926
09:17:07	41.40	41.45	41.40	-1.30	2	1923
09:17:07	41.40	41.45	41.40	-1.30	1	1921
09:17:07	41.40	41.50	41.40	-1.30	10	1920
09:17:04	41.45	41.50	41.45	-1.25	3	1910
09:17:00	41.45	41.50	41.50	-1.20	2	1907
09:16:55	41.40	41.45	41.45	-1.25	1	1905
09:16:49	41.45	41.50	41.45	-1.25	2	1904
09:16:30	41.40	41.50	41.40	-1.30	1	1902
09:16:27	41.40	41.50	41.40	-1.30	1	1901
09:16:24	41.35	41.50	41.50	-1.20	1	1900
09:16:05	41.25	41.30	41.30	-1.40	2	1899
09:16:01	41.25	41.30	41.30	-1.40	1	1897
09:16:01	41.25	41.30	41.30	-1.40	3	1896
09:15:56	41.20	41.30	41.30	-1.40	1	1893
09:15:56	41.20	41.30	41.30	-1.40	1	1892
09:15:54	41.25	41.30	41.25	-1.45	1	1891
09:15:43	41.20	41.25	41.25	-1.45	1	1890
09:15:43	41.15	41.25	41.25	-1.45	1	1889
09:15:37	41.15	41.25	41.25	-1.45	1	1888
09:15:32	41.15	41.25	41.15	-1.55	2	1887
09:15:31	41.10	41.15	41.15	-1.55	10	1885
09:15:29	41.10	41.15	41.10	-1.60	2	1875
09:15:21	41.10	41.15	41.15	-1.55	1	1873
09:15:21	41.10	41.15	41.15	-1.55	5	1872
09:15:20	41.15	41.25	41.15	-1.55	5	1867
09:15:17	41.15	41.25	41.15	-1.55	5	1862
09:15:17	41.20	41.25	41.20	-1.50	1	1857
09:15:16	41.20	41.25	41.20	-1.50	1	1856
09:15:16	41.20	41.25	41.20	-1.50	1	1855
09:15:15	41.15	41.25	41.15	-1.55	5	1854
09:15:14	41.10	41.20	41.15	-1.55	1	1849
09:15:13	41.20	41.25	41.20	-1.50	1	1848
09:15:10	41.25	41.30	41.25	-1.45	1	1847
09:15:09	41.25	41.30	41.25	-1.45	1	1846
09:15:05	41.25	41.30	41.30	-1.40	1	1845
09:15:02	41.15	41.20	41.20	-1.50	4	1844
09:15:02	41.15	41.20	41.20	-1.50	1	1840
09:14:58	41.15	41.20	41.20	-1.50	1	1839
09:14:54	41.20	41.25	41.20	-1.50	1	1838
09:14:53	41.15	41.25	41.15	-1.55	1	1837
09:14:53	41.20	41.25	41.20	-1.50	1	1836
09:14:48	41.20	41.25	41.20	-1.50	1	1835
09:14:47	41.20	41.25	41.20	-1.50	1	1834
09:14:47	41.10	41.20	41.20	-1.50	3	1833
09:14:46	41.10	41.20	41.10	-1.60	1	1830
09:14:41	41.10	41.20	41.20	-1.50	2	1829
09:14:39	41.10	41.20	41.20	-1.50	1	1827
09:14:35	41.15	41.20	41.20	-1.50	1	1826
09:14:34	41.10	41.20	41.20	-1.50	1	1825
09:14:34	41.20	41.30	41.20	-1.50	2	1824
09:14:29	41.20	41.30	41.30	-1.40	1	1822
09:14:28	41.15	41.30	41.15	-1.55	1	1821
09:14:28	41.15	41.30	41.15	-1.55	1	1820
09:14:27	41.20	41.25	41.20	-1.50	2	1819
09:14:27	41.10	41.15	41.15	-1.55	1	1817
09:14:27	41.10	41.15	41.15	-1.55	1	1816
09:14:27	41.10	41.15	41.15	-1.55	1	1815
09:14:27	41.15	41.30	41.15	-1.55	2	1814
09:14:27	41.15	41.30	41.15	-1.55	3	1812
09:14:27	41.15	41.20	41.20	-1.50	16	1809
09:14:27	41.15	41.20	41.15	-1.55	1	1793
09:14:27	41.15	41.20	41.15	-1.55	1	1792
09:14:27	41.25	41.35	41.20	-1.50	12	1791
09:14:27	41.25	41.35	41.25	-1.45	2	1779
09:14:26	41.25	41.35	41.25	-1.45	1	1777
09:14:25	41.25	41.35	41.25	-1.45	1	1776
09:14:25	41.25	41.35	41.25	-1.45	1	1775
09:14:24	41.30	41.35	41.30	-1.40	1	1774
09:14:21	41.30	41.40	41.30	-1.40	3	1773
09:14:11	41.25	41.40	41.25	-1.45	2	1770
09:14:11	41.25	41.40	41.25	-1.45	1	1768
09:14:10	41.25	41.40	41.25	-1.45	1	1767
09:14:09	41.25	41.40	41.25	-1.45	1	1766
09:14:09	41.20	41.35	41.35	-1.35	2	1765
09:14:08	41.25	41.40	41.20	-1.50	6	1763
09:14:08	41.25	41.40	41.25	-1.45	6	1757
09:14:08	41.30	41.40	41.30	-1.40	1	1751
09:14:07	41.25	41.35	41.25	-1.45	1	1750
09:14:04	41.25	41.45	41.25	-1.45	1	1749
09:14:03	41.30	41.40	41.30	-1.40	1	1748
09:14:01	41.30	41.35	41.35	-1.35	1	1747
09:14:01	41.40	41.45	41.30	-1.40	16	1746
09:14:01	41.40	41.45	41.35	-1.35	8	1730
09:14:01	41.40	41.45	41.40	-1.30	6	1722
09:13:57	41.45	41.50	41.45	-1.25	1	1716
09:13:52	41.40	41.50	41.50	-1.20	1	1715
09:13:52	41.45	41.50	41.45	-1.25	4	1714
09:13:51	41.45	41.55	41.45	-1.25	1	1710
09:13:49	41.45	41.50	41.50	-1.20	1	1709
09:13:47	41.50	41.55	41.50	-1.20	15	1708
09:13:47	41.55	41.60	41.55	-1.15	4	1693
09:13:47	41.50	41.55	41.55	-1.15	1	1689
09:13:46	41.50	41.55	41.50	-1.20	1	1688
09:13:44	41.50	41.55	41.50	-1.20	1	1687
09:13:43	41.50	41.60	41.60	-1.10	1	1686
09:13:40	41.55	41.60	41.55	-1.15	1	1685
09:13:38	41.50	41.60	41.60	-1.10	1	1684
09:13:38	41.55	41.60	41.55	-1.15	8	1683
09:13:33	41.55	41.60	41.60	-1.10	1	1675
09:13:32	41.55	41.60	41.55	-1.15	1	1674
09:13:32	41.55	41.60	41.60	-1.10	1	1673
09:13:29	41.55	41.60	41.55	-1.15	1	1672
09:13:28	41.55	41.60	41.55	-1.15	2	1671
09:13:25	41.50	41.55	41.55	-1.15	1	1669
09:13:21	41.50	41.55	41.50	-1.20	2	1668
09:13:19	41.50	41.55	41.50	-1.20	1	1666
09:13:16	41.55	41.60	41.55	-1.15	1	1665
09:13:14	41.50	41.55	41.55	-1.15	1	1664
09:13:07	41.50	41.60	41.50	-1.20	2	1663
09:13:03	41.50	41.60	41.50	-1.20	1	1661
09:12:56	41.45	41.50	41.50	-1.20	6	1660
09:12:56	41.50	41.55	41.50	-1.20	3	1654
09:12:56	41.50	41.55	41.50	-1.20	12	1651
09:12:56	41.50	41.55	41.50	-1.20	10	1639
09:12:55	41.55	41.60	41.50	-1.20	18	1629
09:12:55	41.55	41.60	41.55	-1.15	12	1611
09:12:55	41.55	41.60	41.60	-1.10	1	1599
09:12:55	41.55	41.60	41.55	-1.15	2	1598
09:12:54	41.55	41.60	41.60	-1.10	1	1596
09:12:51	41.60	41.75	41.60	-1.10	3	1595
09:12:51	41.60	41.75	41.65	-1.05	3	1592
09:12:47	41.60	41.70	41.60	-1.10	1	1589
09:12:46	41.60	41.70	41.60	-1.10	3	1588
09:12:42	41.60	41.70	41.60	-1.10	1	1585
09:12:42	41.60	41.70	41.60	-1.10	1	1584
09:12:41	41.65	41.70	41.65	-1.05	1	1583
09:12:34	41.60	41.70	41.60	-1.10	1	1582
09:12:32	41.60	41.70	41.60	-1.10	2	1581
09:12:31	41.65	41.70	41.65	-1.05	1	1579
09:12:28	41.65	41.70	41.65	-1.05	1	1578
09:12:26	41.65	41.70	41.70	-1.00	5	1577
09:12:24	41.65	41.70	41.65	-1.05	1	1572
09:12:21	41.60	41.70	41.60	-1.10	1	1571
09:12:21	41.60	41.70	41.60	-1.10	1	1570
09:12:19	41.60	41.70	41.60	-1.10	1	1569
09:12:18	41.60	41.75	41.60	-1.10	4	1568
09:12:18	41.60	41.75	41.60	-1.10	2	1564
09:12:14	41.60	41.75	41.60	-1.10	1	1562
09:12:09	41.65	41.75	41.60	-1.10	10	1561
09:12:09	41.65	41.75	41.65	-1.05	7	1551
09:12:09	41.70	41.80	41.70	-1.00	20	1544
09:12:08	41.70	41.80	41.80	-0.90	1	1524
09:12:05	41.75	41.80	41.75	-0.95	5	1523
09:12:04	41.75	41.80	41.75	-0.95	1	1518
09:11:51	41.75	41.80	41.80	-0.90	1	1517
09:11:50	41.75	41.80	41.75	-0.95	1	1516
09:11:50	41.75	41.80	41.75	-0.95	1	1515
09:11:43	41.80	41.85	41.80	-0.90	11	1514
09:11:43	41.80	41.85	41.80	-0.90	2	1503
09:11:43	41.80	41.85	41.80	-0.90	1	1501
09:11:43	41.80	41.85	41.80	-0.90	4	1500
09:11:38	41.85	41.90	41.85	-0.85	27	1496
09:11:38	41.85	41.90	41.85	-0.85	2	1469
09:11:35	41.90	41.95	41.90	-0.80	37	1467
09:11:34	41.90	42.00	42.00	-0.70	1	1430
09:11:25	41.95	42.00	41.95	-0.75	1	1429
09:11:23	41.95	42.00	41.95	-0.75	1	1428
09:11:23	41.95	42.00	41.95	-0.75	1	1427
09:11:06	41.90	41.95	41.95	-0.75	5	1426
09:11:05	41.90	41.95	41.90	-0.80	1	1421
09:10:54	41.90	41.95	41.90	-0.80	1	1420
09:10:51	41.90	41.95	41.95	-0.75	1	1419
09:10:51	41.95	42.00	41.95	-0.75	21	1418
09:10:51	41.95	42.00	41.95	-0.75	6	1397
09:10:51	42.00	42.05	42.00	-0.70	31	1391
09:10:50	42.25	42.30	42.05	-0.65	11	1360
09:10:50	42.25	42.30	42.25	-0.45	36	1349
09:10:47	42.25	42.30	42.25	-0.45	3	1313
09:10:47	42.25	42.30	42.25	-0.45	1	1310
09:10:47	42.25	42.30	42.25	-0.45	4	1309
09:10:47	42.25	42.30	42.25	-0.45	5	1305
09:10:47	42.25	42.30	42.25	-0.45	1	1300
09:10:47	42.25	42.30	42.25	-0.45	1	1299
09:10:47	42.25	42.30	42.25	-0.45	15	1298
09:10:45	42.25	42.30	42.25	-0.45	8	1283
09:10:45	42.25	42.30	42.25	-0.45	1	1275
09:10:45	42.25	42.30	42.25	-0.45	1	1274
09:10:45	42.25	42.30	42.25	-0.45	1	1273
09:10:45	42.25	42.30	42.25	-0.45	3	1272
09:10:45	42.25	42.30	42.25	-0.45	5	1269
09:10:45	42.25	42.30	42.25	-0.45	1	1264
09:10:45	42.25	42.30	42.25	-0.45	3	1263
09:10:45	42.10	42.20	42.25	-0.45	7	1260
09:10:45	42.10	42.20	42.20	-0.50	3	1253
09:10:41	42.15	42.20	42.15	-0.55	5	1250
09:10:41	42.15	42.25	42.15	-0.55	4	1245
09:10:41	42.15	42.25	42.15	-0.55	2	1241
09:10:41	42.20	42.25	42.20	-0.50	1	1239
09:10:36	42.20	42.25	42.20	-0.50	5	1238
09:10:35	42.20	42.25	42.20	-0.50	1	1233
09:10:25	42.20	42.25	42.20	-0.50	1	1232
09:10:19	42.25	42.30	42.25	-0.45	2	1231
09:10:19	42.25	42.30	42.25	-0.45	1	1229
09:10:01	42.25	42.35	42.25	-0.45	4	1228
09:10:01	42.25	42.35	42.25	-0.45	1	1224
09:10:01	42.25	42.35	42.25	-0.45	4	1223
09:09:58	42.30	42.35	42.30	-0.40	1	1219
09:09:58	42.30	42.35	42.30	-0.40	1	1218
09:09:57	42.30	42.35	42.30	-0.40	1	1217
09:09:57	42.30	42.35	42.30	-0.40	1	1216
09:09:48	42.35	42.40	42.35	-0.35	2	1215
09:09:47	42.35	42.40	42.40	-0.30	1	1213
09:09:45	42.40	42.45	42.40	-0.30	1	1212
09:09:41	42.40	42.45	42.40	-0.30	6	1211
09:09:36	42.45	42.50	42.45	-0.25	12	1205
09:09:33	42.50	42.55	42.50	-0.20	6	1193
09:09:33	42.55	42.60	42.55	-0.15	1	1187
09:09:25	42.45	42.50	42.50	-0.20	1	1186
09:09:24	42.45	42.50	42.50	-0.20	1	1185
09:09:22	42.45	42.50	42.50	-0.20	1	1184
09:09:20	42.45	42.50	42.50	-0.20	1	1183
09:09:20	42.50	42.60	42.50	-0.20	2	1182
09:09:20	42.50	42.55	42.60	-0.10	1	1180
09:09:20	42.50	42.55	42.55	-0.15	1	1179
09:09:20	42.50	42.55	42.50	-0.20	19	1178
09:09:20	42.55	42.65	42.55	-0.15	1	1159
09:09:20	42.55	42.65	42.55	-0.15	1	1158
09:09:20	42.50	42.55	42.65	-0.05	2	1157
09:09:20	42.50	42.55	42.60	-0.10	3	1155
09:09:20	42.50	42.55	42.55	-0.15	1	1152
09:09:09	42.50	42.55	42.50	-0.20	1	1151
09:09:06	42.50	42.55	42.55	-0.15	1	1150
09:09:04	42.50	42.55	42.50	-0.20	1	1149
09:09:04	42.50	42.55	42.55	-0.15	1	1148
09:09:03	42.50	42.55	42.50	-0.20	1	1147
09:08:59	42.50	42.55	42.50	-0.20	1	1146
09:08:54	42.40	42.55	42.55	-0.15	2	1145
09:08:54	42.40	42.50	42.50	-0.20	1	1143
09:08:54	42.50	42.55	42.50	-0.20	1	1142
09:08:52	42.40	42.50	42.50	-0.20	1	1141
09:08:52	42.40	42.50	42.50	-0.20	2	1140
09:08:52	42.40	42.50	42.50	-0.20	1	1138
09:08:51	42.50	42.55	42.50	-0.20	2	1137
09:08:50	42.30	42.50	42.50	-0.20	5	1135
09:08:50	42.30	42.50	42.50	-0.20	2	1130
09:08:49	42.40	42.50	42.35	-0.35	1	1128
09:08:49	42.40	42.50	42.40	-0.30	7	1127
09:08:49	42.40	42.50	42.50	-0.20	1	1120
09:08:49	42.40	42.50	42.50	-0.20	1	1119
09:08:49	42.45	42.50	42.45	-0.25	1	1118
09:08:45	42.50	42.55	42.50	-0.20	4	1117
09:08:45	42.40	42.50	42.50	-0.20	1	1113
09:08:41	42.45	42.55	42.45	-0.25	7	1112
09:08:41	42.40	42.50	42.50	-0.20	5	1105
09:08:41	42.40	42.50	42.50	-0.20	2	1100
09:08:40	42.40	42.50	42.50	-0.20	1	1098
09:08:37	42.30	42.40	42.50	-0.20	2	1097
09:08:37	42.30	42.40	42.45	-0.25	2	1095
09:08:37	42.30	42.40	42.40	-0.30	4	1093
09:08:34	42.25	42.30	42.30	-0.40	1	1089
09:08:34	42.25	42.30	42.30	-0.40	5	1088
09:08:34	42.25	42.30	42.25	-0.45	2	1083
09:08:34	42.20	42.25	42.25	-0.45	4	1081
09:08:21	42.10	42.20	42.20	-0.50	3	1077
09:08:17	42.10	42.20	42.10	-0.60	1	1074
09:08:15	42.10	42.20	42.20	-0.50	2	1073
09:08:11	42.10	42.20	42.20	-0.50	3	1071
09:08:10	42.10	42.20	42.20	-0.50	1	1068
09:08:04	42.20	42.25	42.20	-0.50	1	1067
09:08:03	42.10	42.20	42.20	-0.50	3	1066
09:07:56	42.10	42.20	42.20	-0.50	1	1063
09:07:40	42.10	42.20	42.10	-0.60	1	1062
09:07:38	42.05	42.10	42.10	-0.60	2	1061
09:07:36	42.05	42.10	42.10	-0.60	1	1059
09:07:31	42.05	42.10	42.10	-0.60	1	1058
09:07:29	42.05	42.10	42.05	-0.65	1	1057
09:07:28	42.05	42.10	42.10	-0.60	2	1056
09:07:23	42.05	42.10	42.10	-0.60	1	1054
09:07:17	42.05	42.10	42.05	-0.65	1	1053
09:07:00	42.05	42.10	42.05	-0.65	1	1052
09:06:49	42.00	42.05	42.05	-0.65	1	1051
09:06:25	42.05	42.10	42.05	-0.65	3	1050
09:06:25	42.05	42.10	42.05	-0.65	1	1047
09:06:07	42.05	42.10	42.05	-0.65	1	1046
09:06:05	42.05	42.10	42.05	-0.65	2	1045
09:05:59	42.05	42.10	42.00	-0.70	3	1043
09:05:59	42.05	42.10	42.05	-0.65	2	1040
09:05:59	42.05	42.10	42.10	-0.60	1	1038
09:05:55	42.00	42.10	42.00	-0.70	10	1037
09:05:54	42.00	42.10	42.10	-0.60	2	1027
09:05:52	42.05	42.10	42.05	-0.65	1	1025
09:05:47	42.00	42.10	42.10	-0.60	1	1024
09:05:38	41.95	42.00	42.00	-0.70	13	1023
09:05:36	41.95	42.00	42.00	-0.70	1	1010
09:05:33	41.95	42.00	42.00	-0.70	1	1009
09:05:29	41.95	42.00	42.00	-0.70	1	1008
09:05:12	42.00	42.10	42.00	-0.70	8	1007
09:05:06	42.00	42.10	42.00	-0.70	1	999
09:05:00	42.00	42.10	42.00	-0.70	2	998
09:05:00	42.00	42.10	42.00	-0.70	2	996
09:04:58	42.05	42.10	42.00	-0.70	2	994
09:04:58	42.05	42.10	42.05	-0.65	1	992
09:04:57	42.00	42.05	42.05	-0.65	3	991
09:04:57	42.00	42.05	42.00	-0.70	1	988
09:04:55	42.00	42.05	42.00	-0.70	1	987
09:04:53	42.00	42.05	42.00	-0.70	1	986
09:04:52	42.00	42.05	42.00	-0.70	1	985
09:04:49	42.00	42.05	42.00	-0.70	3	984
09:04:48	42.00	42.05	42.00	-0.70	1	981
09:04:44	42.00	42.05	42.00	-0.70	2	980
09:04:43	41.95	42.10	41.95	-0.75	2	978
09:04:43	42.05	42.10	42.00	-0.70	2	976
09:04:43	42.05	42.10	42.05	-0.65	1	974
09:04:39	41.95	42.00	42.00	-0.70	1	973
09:04:38	42.00	42.10	42.00	-0.70	1	972
09:04:38	42.00	42.10	42.00	-0.70	1	971
09:04:38	42.00	42.10	42.00	-0.70	1	970
09:04:36	42.00	42.05	42.05	-0.65	1	969
09:04:36	42.00	42.05	42.00	-0.70	1	968
09:04:32	42.00	42.05	42.00	-0.70	1	967
09:04:28	42.00	42.05	42.00	-0.70	1	966
09:04:25	42.00	42.05	42.00	-0.70	1	965
09:04:18	41.95	42.00	42.00	-0.70	1	964
09:04:18	41.95	42.00	41.95	-0.75	1	963
09:04:18	41.95	42.00	42.00	-0.70	5	962
09:04:18	41.95	42.00	41.95	-0.75	1	957
09:04:18	42.00	42.05	42.00	-0.70	7	956
09:04:18	42.00	42.05	42.00	-0.70	38	949
09:04:18	42.00	42.05	42.00	-0.70	5	911
09:04:18	42.05	42.10	42.05	-0.65	2	906
09:04:18	42.05	42.10	42.05	-0.65	4	904
09:04:18	42.05	42.10	42.05	-0.65	4	900
09:04:18	42.05	42.10	42.05	-0.65	14	896
09:04:18	42.10	42.15	42.10	-0.60	15	882
09:04:18	42.10	42.15	42.10	-0.60	3	867
09:04:14	42.15	42.20	42.15	-0.55	4	864
09:04:08	42.15	42.20	42.15	-0.55	1	860
09:04:08	42.15	42.20	42.15	-0.55	1	859
09:04:07	42.10	42.15	42.15	-0.55	1	858
09:04:06	42.15	42.20	42.15	-0.55	1	857
09:04:02	42.15	42.20	42.15	-0.55	1	856
09:04:00	42.10	42.15	42.15	-0.55	1	855
09:03:55	42.10	42.15	42.15	-0.55	1	854
09:03:53	42.10	42.20	42.10	-0.60	1	853
09:03:53	42.10	42.15	42.15	-0.55	1	852
09:03:50	42.10	42.15	42.15	-0.55	2	851
09:03:48	42.10	42.15	42.10	-0.60	1	849
09:03:41	42.10	42.15	42.15	-0.55	1	848
09:03:40	42.10	42.15	42.15	-0.55	1	847
09:03:39	42.10	42.15	42.10	-0.60	1	846
09:03:39	42.15	42.20	42.15	-0.55	4	845
09:03:39	42.15	42.20	42.15	-0.55	2	841
09:03:39	42.15	42.20	42.15	-0.55	1	839
09:03:33	42.15	42.20	42.15	-0.55	1	838
09:03:33	42.15	42.20	42.15	-0.55	1	837
09:03:31	42.15	42.20	42.15	-0.55	1	836
09:03:29	42.10	42.20	42.10	-0.60	3	835
09:03:28	42.10	42.20	42.10	-0.60	1	832
09:03:26	42.10	42.20	42.10	-0.60	1	831
09:03:19	42.15	42.25	42.15	-0.55	1	830
09:03:18	42.25	42.30	42.25	-0.45	2	829
09:03:18	42.25	42.30	42.25	-0.45	3	827
09:03:15	42.10	42.15	42.15	-0.55	21	824
09:03:15	42.20	42.30	42.15	-0.55	4	803
09:03:15	42.20	42.30	42.20	-0.50	5	799
09:03:03	42.25	42.35	42.20	-0.50	1	794
09:03:03	42.25	42.35	42.25	-0.45	1	793
09:03:00	42.20	42.35	42.20	-0.50	1	792
09:03:00	42.20	42.25	42.25	-0.45	1	791
09:02:57	42.25	42.40	42.20	-0.50	2	790
09:02:57	42.25	42.40	42.25	-0.45	3	788
09:02:48	42.20	42.35	42.35	-0.35	1	785
09:02:46	42.15	42.35	42.15	-0.55	1	784
09:02:44	42.20	42.35	42.20	-0.50	1	783
09:02:41	42.20	42.35	42.35	-0.35	1	782
09:02:38	42.20	42.35	42.20	-0.50	1	781
09:02:37	42.10	42.20	42.20	-0.50	4	780
09:02:30	42.10	42.20	42.10	-0.60	1	776
09:02:28	42.05	42.10	42.10	-0.60	1	775
09:02:28	42.05	42.30	42.05	-0.65	1	774
09:02:28	42.05	42.30	42.05	-0.65	1	773
09:02:28	42.05	42.10	42.10	-0.60	3	772
09:02:28	42.25	42.35	42.10	-0.60	45	769
09:02:28	42.25	42.35	42.15	-0.55	5	724
09:02:28	42.25	42.35	42.20	-0.50	3	719
09:02:28	42.25	42.35	42.25	-0.45	4	716
09:02:25	42.25	42.35	42.25	-0.45	2	712
09:02:20	42.25	42.40	42.25	-0.45	2	710
09:02:18	42.25	42.40	42.40	-0.30	1	708
09:02:16	42.35	42.40	42.35	-0.35	1	707
09:02:16	42.25	42.40	42.40	-0.30	1	706
09:02:04	42.25	42.35	42.40	-0.30	1	705
09:02:04	42.25	42.35	42.35	-0.35	1	704
09:02:03	42.35	42.40	42.35	-0.35	1	703
09:02:03	42.30	42.40	42.30	-0.40	1	702
09:01:59	42.30	42.45	42.45	-0.25	2	701
09:01:56	42.30	42.45	42.45	-0.25	2	699
09:01:54	42.30	42.45	42.45	-0.25	1	697
09:01:52	42.30	42.35	42.35	-0.35	1	696
09:01:47	42.30	42.35	42.35	-0.35	4	695
09:01:46	42.30	42.35	42.35	-0.35	1	691
09:01:44	42.25	42.30	42.30	-0.40	1	690
09:01:43	42.30	42.35	42.30	-0.40	1	689
09:01:42	42.25	42.35	42.25	-0.45	1	688
09:01:41	42.20	42.35	42.40	-0.30	2	687
09:01:41	42.20	42.35	42.35	-0.35	2	685
09:01:39	42.10	42.25	42.25	-0.45	2	683
09:01:39	42.15	42.30	42.15	-0.55	15	681
09:01:39	42.20	42.35	42.20	-0.50	9	666
09:01:39	42.25	42.40	42.25	-0.45	1	657
09:01:39	42.30	42.40	42.30	-0.40	2	656
09:01:39	42.30	42.40	42.30	-0.40	1	654
09:01:39	42.35	42.40	42.35	-0.35	2	653
09:01:39	42.40	42.45	42.40	-0.30	7	651
09:01:38	42.45	42.50	42.45	-0.25	1	644
09:01:38	42.45	42.50	42.50	-0.20	1	643
09:01:35	42.40	42.50	42.50	-0.20	1	642
09:01:33	42.40	42.50	42.50	-0.20	2	641
09:01:27	42.40	42.50	42.50	-0.20	3	639
09:01:24	42.30	42.50	42.50	-0.20	3	636
09:01:23	42.30	42.50	42.50	-0.20	1	633
09:01:23	42.45	42.50	42.45	-0.25	1	632
09:01:22	42.30	42.40	42.40	-0.30	1	631
09:01:20	42.35	42.50	42.35	-0.35	1	630
09:01:20	42.35	42.50	42.50	-0.20	1	629
09:01:19	42.30	42.35	42.35	-0.35	15	628
09:01:19	42.40	42.50	42.35	-0.35	4	613
09:01:19	42.40	42.50	42.40	-0.30	1	609
09:01:16	42.55	42.60	42.55	-0.15	2	608
09:01:15	42.40	42.55	42.40	-0.30	1	606
09:01:15	42.45	42.55	42.45	-0.25	1	605
09:01:14	42.45	42.55	42.45	-0.25	1	604
09:01:13	42.55	42.60	42.55	-0.15	1	603
09:01:13	42.55	42.60	42.55	-0.15	1	602
09:01:13	42.35	42.50	42.55	-0.15	2	601
09:01:13	42.35	42.50	42.50	-0.20	1	599
09:01:12	42.35	42.50	42.30	-0.40	2	598
09:01:12	42.35	42.50	42.35	-0.35	3	596
09:01:12	42.30	42.35	42.35	-0.35	1	593
09:01:12	42.30	42.35	42.35	-0.35	1	592
09:01:12	42.30	42.35	42.35	-0.35	2	591
09:01:12	42.30	42.35	42.35	-0.35	2	589
09:01:12	42.35	42.50	42.35	-0.35	1	587
09:01:09	42.35	42.50	42.35	-0.35	1	586
09:01:09	42.55	42.60	42.55	-0.15	6	585
09:01:09	42.55	42.60	42.55	-0.15	2	579
09:01:09	42.55	42.60	42.55	-0.15	1	577
09:01:09	42.55	42.60	42.55	-0.15	1	576
09:01:09	42.55	42.60	42.55	-0.15	1	575
09:01:09	42.55	42.60	42.55	-0.15	2	574
09:01:09	42.55	42.60	42.55	-0.15	1	572
09:01:09	42.20	42.55	42.55	-0.15	6	571
09:01:09	42.30	42.55	42.20	-0.50	16	565
09:01:09	42.30	42.55	42.25	-0.45	2	549
09:01:09	42.30	42.55	42.30	-0.40	2	547
09:01:09	42.30	42.45	42.55	-0.15	2	545
09:01:09	42.30	42.45	42.50	-0.20	6	543
09:01:09	42.30	42.45	42.45	-0.25	2	537
09:01:05	42.30	42.40	42.40	-0.30	1	535
09:01:05	42.35	42.45	42.35	-0.35	1	534
09:01:04	42.40	42.50	42.40	-0.30	1	533
09:01:04	42.40	42.50	42.40	-0.30	5	532
09:01:03	42.45	42.50	42.45	-0.25	7	527
09:01:01	42.50	42.60	42.45	-0.25	3	520
09:01:01	42.50	42.60	42.50	-0.20	1	517
09:01:00	42.50	42.55	42.55	-0.15	1	516
09:00:58	42.50	42.55	42.45	-0.25	1	515
09:00:58	42.50	42.55	42.50	-0.20	3	514
09:00:56	42.55	42.60	42.55	-0.15	1	511
09:00:56	42.55	42.60	42.55	-0.15	2	510
09:00:56	42.55	42.60	42.55	-0.15	2	508
09:00:56	42.55	42.60	42.55	-0.15	3	506
09:00:54	42.55	42.60	42.55	-0.15	1	503
09:00:48	42.45	42.55	42.55	-0.15	1	502
09:00:42	42.60	42.65	42.45	-0.25	1	501
09:00:42	42.60	42.65	42.50	-0.20	12	500
09:00:42	42.60	42.65	42.55	-0.15	6	488
09:00:42	42.60	42.65	42.60	-0.10	1	482
09:00:41	42.60	42.65	42.65	-0.05	1	481
09:00:41	42.55	42.60	42.60	-0.10	1	480
09:00:41	42.55	42.60	42.60	-0.10	1	479
09:00:39	42.55	42.60	42.55	-0.15	1	478
09:00:37	42.45	42.50	42.50	-0.20	1	477
09:00:35	42.45	42.55	42.55	-0.15	1	476
09:00:34	42.45	42.50	42.50	-0.20	1	475
09:00:34	42.45	42.50	42.45	-0.25	1	474
09:00:33	42.45	42.50	42.50	-0.20	1	473
09:00:30	42.40	42.55	42.55	-0.15	1	472
09:00:27	42.45	42.55	42.40	-0.30	2	471
09:00:27	42.45	42.55	42.45	-0.25	1	469
09:00:27	42.40	42.45	42.45	-0.25	1	468
09:00:27	42.45	42.55	42.45	-0.25	1	467
09:00:26	42.40	42.50	42.50	-0.20	1	466
09:00:25	42.45	42.60	42.40	-0.30	8	465
09:00:25	42.45	42.60	42.45	-0.25	12	457
09:00:23	42.45	42.55	42.55	-0.15	1	445
09:00:23	42.45	42.55	42.45	-0.25	1	444
09:00:23	42.45	42.55	42.55	-0.15	1	443
09:00:19	42.45	42.50	42.45	-0.25	2	442
09:00:19	42.25	42.45	42.45	-0.25	2	440
09:00:19	42.20	42.40	42.40	-0.30	2	438
09:00:19	42.20	42.40	42.40	-0.30	10	436
09:00:19	42.25	42.40	42.40	-0.30	1	426
09:00:16	42.25	42.35	42.35	-0.35	1	425
09:00:16	42.20	42.30	42.30	-0.40	1	424
09:00:14	42.20	42.30	42.20	-0.50	2	423
09:00:14	42.20	42.25	42.25	-0.45	2	421
09:00:14	42.20	42.25	42.20	-0.50	2	419
09:00:13	42.10	42.20	42.20	-0.50	13	417
09:00:11	42.15	42.20	42.15	-0.55	1	404
09:00:11	42.10	42.20	42.20	-0.50	2	403
09:00:10	42.15	42.20	42.15	-0.55	1	401
09:00:10	42.00	42.10	42.10	-0.60	8	400
09:00:04	42.00	42.10	42.10	-0.60	1	392
09:00:01	41.85	42.00	42.00	-0.70	1	391
09:00:01	41.85	42.00	42.00	-0.70	8	390
09:00:01	41.70	41.85	41.85	-0.85	12	382
09:00:00	41.70	41.80	41.70	-1.00	1	370
09:00:00	41.80	41.85	41.80	-0.90	8	369
09:00:00	41.85	41.90	41.85	-0.85	1	361
09:00:00	41.85	41.90	41.85	-0.85	1	360
09:00:00	41.85	41.90	41.85	-0.85	1	359
09:00:00	41.85	41.90	41.85	-0.85	1	358
09:00:00	41.85	41.90	41.85	-0.85	1	357
09:00:00	41.90	42.00	41.90	-0.80	14	356
09:00:00	--	--	42.00	-0.70	342	342

　

其他人也逛...

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

vivo Y21 5G (6G/128G) 兩入組

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

【享樂券】全家虛擬禮物卡50元

萬家福/樂家康10000元好禮即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

Google TV Streamer (4K)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

MyCard 10000點虛擬點數卡

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

POCO X8 Pro Max 12G/512G

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

萬家福/樂家康5075元好禮即享券(餘額型)

中華電信ADR7日上漲0.24美元漲...

台積電ADR7日上漲1.84美元漲幅0...

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

‧龍科三期計畫提報行政院審議　...
‧台指期夜盤突破45000點　本週聚...
‧颱風影響台北竹苗山區防大豪雨...

加密貨幣

比特幣BTC	64727.10	-155.45	-0.24%
以太幣ETH	1912.14	-1.18	-0.06%
瑞波幣XRP	1.03	0.01	0.86%
比特幣現金BCH	214.74	-0.01	0.00%
萊特幣LTC	45.91	0.34	0.75%
卡達幣ADA	0.198515	0.00	-1.29%
波場幣TRX	0.329588	0.00	0.67%
恆星幣XLM	0.163263	0.00	1.24%

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。