最新[公告] 緯軟: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。熱門個股ETF引韓股巨震？證交所：台灣不考慮開放

更新報價

承　啟 (2425) 電腦/周邊設備上市

41.50 ▲+2.05 +5.20% 2.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.05	6,472	41.45	8	41.55	6	39.95	42.40	39.20	39.45

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:07:34	41.45	41.50	41.50	+2.05	1	6473
13:06:39	41.50	41.55	41.50	+2.05	1	6472
13:06:34	41.50	41.55	41.50	+2.05	3	6471
13:06:22	41.50	41.55	41.50	+2.05	2	6468
13:06:07	41.50	41.55	41.55	+2.10	1	6466
13:05:58	41.50	41.55	41.50	+2.05	1	6465
13:05:58	41.50	41.55	41.50	+2.05	1	6464
13:05:47	41.50	41.55	41.50	+2.05	10	6463
13:05:39	41.50	41.55	41.50	+2.05	6	6453
13:05:12	41.50	41.55	41.55	+2.10	1	6447
13:04:56	41.50	41.55	41.55	+2.10	1	6446
13:04:55	41.50	41.55	41.50	+2.05	1	6445
13:04:07	41.50	41.55	41.50	+2.05	1	6444
13:03:59	41.50	41.55	41.55	+2.10	1	6443
13:03:43	41.55	41.60	41.55	+2.10	1	6442
13:03:18	41.55	41.60	41.55	+2.10	2	6441
13:03:18	41.55	41.60	41.55	+2.10	21	6439
13:03:12	41.55	41.60	41.55	+2.10	1	6418
13:02:56	41.55	41.60	41.55	+2.10	4	6417
13:02:55	41.55	41.60	41.55	+2.10	3	6413
13:02:55	41.60	41.65	41.60	+2.15	19	6410
13:02:45	41.60	41.65	41.65	+2.20	1	6391
13:02:12	41.60	41.65	41.60	+2.15	1	6390
13:02:11	41.60	41.65	41.60	+2.15	2	6389
13:02:10	41.60	41.65	41.65	+2.20	3	6387
13:02:03	41.60	41.65	41.60	+2.15	1	6384
13:01:46	41.60	41.65	41.60	+2.15	6	6383
13:01:45	41.60	41.65	41.60	+2.15	2	6377
13:01:41	41.60	41.65	41.60	+2.15	1	6375
13:01:29	41.60	41.65	41.60	+2.15	1	6374
13:01:23	41.60	41.65	41.65	+2.20	1	6373
13:01:21	41.60	41.65	41.65	+2.20	1	6372
13:01:14	41.60	41.65	41.65	+2.20	1	6371
13:01:06	41.60	41.65	41.65	+2.20	20	6370
13:01:04	41.65	41.70	41.65	+2.20	2	6350
13:00:53	41.65	41.70	41.65	+2.20	3	6348
13:00:37	41.65	41.70	41.65	+2.20	8	6345
13:00:17	41.65	41.70	41.65	+2.20	5	6337
13:00:17	41.65	41.70	41.65	+2.20	2	6332
12:59:15	41.65	41.70	41.65	+2.20	1	6330
12:58:46	41.65	41.70	41.65	+2.20	3	6329
12:58:29	41.65	41.70	41.65	+2.20	1	6326
12:58:05	41.65	41.70	41.65	+2.20	1	6325
12:56:31	41.65	41.70	41.65	+2.20	5	6324
12:56:14	41.65	41.70	41.65	+2.20	1	6319
12:56:05	41.65	41.70	41.65	+2.20	1	6318
12:55:52	41.65	41.70	41.65	+2.20	1	6317
12:55:07	41.65	41.70	41.65	+2.20	1	6316
12:54:46	41.65	41.70	41.65	+2.20	4	6315
12:54:10	41.65	41.70	41.70	+2.25	1	6311
12:53:55	41.65	41.70	41.70	+2.25	1	6310
12:52:43	41.70	41.75	41.70	+2.25	15	6309
12:51:40	41.70	41.75	41.70	+2.25	1	6294
12:51:13	41.70	41.75	41.70	+2.25	4	6293
12:50:53	41.70	41.75	41.70	+2.25	2	6289
12:50:22	41.70	41.75	41.70	+2.25	2	6287
12:50:00	41.70	41.75	41.75	+2.30	3	6285
12:49:39	41.70	41.75	41.75	+2.30	1	6282
12:49:28	41.70	41.75	41.70	+2.25	1	6281
12:48:34	41.70	41.75	41.75	+2.30	10	6280
12:48:20	41.65	41.70	41.70	+2.25	3	6270
12:47:56	41.65	41.70	41.70	+2.25	5	6267
12:47:12	41.65	41.70	41.70	+2.25	1	6262
12:47:12	41.65	41.70	41.70	+2.25	1	6261
12:47:12	41.65	41.70	41.70	+2.25	6	6260
12:46:49	41.65	41.70	41.65	+2.20	1	6254
12:46:15	41.65	41.70	41.65	+2.20	1	6253
12:45:46	41.65	41.70	41.70	+2.25	1	6252
12:45:38	41.65	41.70	41.70	+2.25	1	6251
12:45:07	41.65	41.70	41.70	+2.25	1	6250
12:45:01	41.60	41.65	41.65	+2.20	6	6249
12:44:06	41.60	41.65	41.60	+2.15	2	6243
12:44:04	41.60	41.65	41.60	+2.15	1	6241
12:43:43	41.60	41.65	41.60	+2.15	1	6240
12:43:30	41.60	41.65	41.65	+2.20	4	6239
12:42:09	41.65	41.70	41.65	+2.20	3	6235
12:41:43	41.65	41.70	41.65	+2.20	2	6232
12:41:36	41.60	41.65	41.65	+2.20	2	6230
12:41:27	41.60	41.65	41.65	+2.20	1	6228
12:41:17	41.60	41.65	41.65	+2.20	1	6227
12:40:33	41.65	41.70	41.65	+2.20	1	6226
12:40:20	41.60	41.65	41.70	+2.25	9	6225
12:40:20	41.60	41.65	41.65	+2.20	1	6216
12:40:04	41.65	41.70	41.65	+2.20	1	6215
12:39:26	41.55	41.60	41.65	+2.20	2	6214
12:39:26	41.55	41.60	41.60	+2.15	1	6212
12:39:19	41.60	41.65	41.60	+2.15	1	6211
12:39:18	41.60	41.65	41.60	+2.15	1	6210
12:38:24	41.55	41.60	41.60	+2.15	1	6209
12:38:23	41.55	41.60	41.60	+2.15	1	6208
12:38:20	41.55	41.60	41.60	+2.15	1	6207
12:38:12	41.50	41.55	41.55	+2.10	6	6206
12:37:51	41.45	41.50	41.50	+2.05	4	6200
12:37:51	41.45	41.50	41.50	+2.05	4	6196
12:37:51	41.45	41.50	41.50	+2.05	17	6192
12:37:51	41.45	41.50	41.45	+2.00	1	6175
12:37:37	41.40	41.45	41.45	+2.00	7	6174
12:37:34	41.40	41.45	41.45	+2.00	1	6167
12:37:23	41.40	41.45	41.40	+1.95	2	6166
12:36:59	41.45	41.50	41.45	+2.00	5	6164
12:36:51	41.45	41.50	41.45	+2.00	2	6159
12:36:50	41.45	41.50	41.45	+2.00	2	6157
12:36:49	41.45	41.50	41.45	+2.00	1	6155
12:36:48	41.45	41.50	41.45	+2.00	2	6154
12:36:35	41.45	41.50	41.45	+2.00	2	6152
12:36:14	41.45	41.50	41.45	+2.00	6	6150
12:36:01	41.45	41.50	41.45	+2.00	1	6144
12:35:19	41.45	41.50	41.45	+2.00	1	6143
12:35:01	41.45	41.50	41.45	+2.00	8	6142
12:34:36	41.50	41.55	41.50	+2.05	2	6134
12:33:39	41.45	41.50	41.50	+2.05	2	6132
12:33:39	41.45	41.50	41.50	+2.05	4	6130
12:33:36	41.50	41.55	41.50	+2.05	4	6126
12:33:24	41.50	41.55	41.50	+2.05	3	6122
12:32:57	41.50	41.55	41.55	+2.10	1	6119
12:32:53	41.50	41.55	41.50	+2.05	8	6118
12:32:47	41.50	41.55	41.50	+2.05	1	6110
12:32:03	41.50	41.60	41.50	+2.05	1	6109
12:31:54	41.50	41.60	41.50	+2.05	2	6108
12:31:47	41.50	41.60	41.50	+2.05	1	6106
12:31:28	41.60	41.65	41.60	+2.15	2	6105
12:30:15	41.65	41.75	41.65	+2.20	1	6103
12:29:46	41.70	41.80	41.70	+2.25	8	6102
12:28:14	41.75	41.80	41.75	+2.30	1	6094
12:28:04	41.75	41.85	41.75	+2.30	1	6093
12:27:18	41.80	41.85	41.80	+2.35	1	6092
12:27:07	41.75	41.80	41.85	+2.40	4	6091
12:27:07	41.75	41.80	41.80	+2.35	1	6087
12:26:35	41.80	41.85	41.80	+2.35	1	6086
12:26:30	41.80	41.85	41.80	+2.35	1	6085
12:26:26	41.80	41.85	41.85	+2.40	1	6084
12:26:22	41.80	41.85	41.80	+2.35	1	6083
12:26:17	41.75	41.85	41.75	+2.30	2	6082
12:26:09	41.75	41.80	41.80	+2.35	6	6080
12:26:09	41.75	41.80	41.80	+2.35	5	6074
12:25:51	41.70	41.75	41.75	+2.30	2	6069
12:25:49	41.70	41.75	41.75	+2.30	1	6067
12:25:43	41.75	41.80	41.75	+2.30	1	6066
12:24:56	41.70	41.80	41.70	+2.25	1	6065
12:24:55	41.70	41.75	41.75	+2.30	2	6064
12:24:28	41.55	41.70	41.70	+2.25	7	6062
12:24:28	41.55	41.65	41.65	+2.20	1	6055
12:24:24	41.50	41.60	41.60	+2.15	3	6054
12:24:24	41.40	41.50	41.50	+2.05	2	6051
12:24:24	41.40	41.45	41.45	+2.00	2	6049
12:24:21	41.40	41.50	41.40	+1.95	2	6047
12:23:57	41.40	41.50	41.40	+1.95	1	6045
12:23:55	41.35	41.45	41.45	+2.00	10	6044
12:23:50	41.35	41.45	41.45	+2.00	1	6034
12:23:50	41.35	41.40	41.40	+1.95	2	6033
12:23:47	41.35	41.40	41.40	+1.95	1	6031
12:23:39	41.35	41.45	41.45	+2.00	1	6030
12:23:37	41.40	41.45	41.40	+1.95	1	6029
12:22:56	41.40	41.45	41.45	+2.00	4	6028
12:22:40	41.45	41.50	41.45	+2.00	1	6024
12:22:14	41.50	41.55	41.50	+2.05	1	6023
12:22:13	41.50	41.55	41.50	+2.05	2	6022
12:22:13	41.50	41.55	41.50	+2.05	1	6020
12:22:03	41.50	41.55	41.50	+2.05	1	6019
12:22:01	41.50	41.55	41.50	+2.05	10	6018
12:21:52	41.50	41.55	41.50	+2.05	1	6008
12:21:25	41.50	41.55	41.50	+2.05	2	6007
12:20:53	41.55	41.60	41.55	+2.10	1	6005
12:20:21	41.50	41.55	41.55	+2.10	1	6004
12:20:20	41.50	41.55	41.55	+2.10	1	6003
12:18:56	41.50	41.55	41.55	+2.10	1	6002
12:18:44	41.55	41.60	41.55	+2.10	2	6001
12:18:43	41.55	41.60	41.60	+2.15	1	5999
12:17:53	41.55	41.60	41.60	+2.15	2	5998
12:17:22	41.60	41.65	41.60	+2.15	1	5996
12:17:15	41.60	41.65	41.60	+2.15	3	5995
12:16:35	41.60	41.70	41.60	+2.15	2	5992
12:16:03	41.60	41.65	41.70	+2.25	2	5990
12:16:03	41.60	41.65	41.65	+2.20	3	5988
12:16:02	41.60	41.65	41.60	+2.15	2	5985
12:16:02	41.65	41.70	41.65	+2.20	8	5983
12:16:02	41.70	41.75	41.70	+2.25	5	5975
12:16:02	41.70	41.75	41.70	+2.25	12	5970
12:15:47	41.70	41.75	41.75	+2.30	1	5958
12:14:49	41.70	41.75	41.75	+2.30	2	5957
12:14:47	41.70	41.75	41.70	+2.25	3	5955
12:14:45	41.70	41.75	41.75	+2.30	1	5952
12:14:38	41.70	41.75	41.75	+2.30	1	5951
12:14:21	41.70	41.75	41.75	+2.30	1	5950
12:13:39	41.70	41.75	41.75	+2.30	1	5949
12:13:32	41.70	41.75	41.75	+2.30	1	5948
12:13:28	41.70	41.75	41.75	+2.30	1	5947
12:13:20	41.70	41.75	41.75	+2.30	1	5946
12:13:19	41.70	41.75	41.70	+2.25	1	5945
12:13:17	41.70	41.75	41.75	+2.30	3	5944
12:12:59	41.70	41.75	41.75	+2.30	5	5941
12:12:40	41.70	41.75	41.70	+2.25	1	5936
12:12:39	41.70	41.75	41.70	+2.25	1	5935
12:12:30	41.70	41.75	41.70	+2.25	1	5934
12:12:29	41.65	41.70	41.70	+2.25	2	5933
12:12:29	41.65	41.70	41.70	+2.25	1	5931
12:12:22	41.70	41.75	41.70	+2.25	2	5930
12:12:22	41.70	41.75	41.70	+2.25	1	5928
12:12:16	41.70	41.75	41.75	+2.30	1	5927
12:12:12	41.60	41.70	41.70	+2.25	1	5926
12:12:10	41.65	41.75	41.65	+2.20	1	5925
12:12:00	41.50	41.60	41.60	+2.15	14	5924
12:11:56	41.50	41.55	41.55	+2.10	1	5910
12:11:56	41.45	41.55	41.55	+2.10	1	5909
12:11:56	41.45	41.55	41.55	+2.10	3	5908
12:11:52	41.40	41.50	41.50	+2.05	1	5905
12:11:52	41.35	41.40	41.40	+1.95	12	5904
12:11:44	41.30	41.40	41.30	+1.85	1	5892
12:11:29	41.30	41.40	41.30	+1.85	1	5891
12:11:28	41.30	41.35	41.35	+1.90	4	5890
12:11:28	41.20	41.30	41.30	+1.85	6	5886
12:11:27	41.20	41.30	41.30	+1.85	1	5880
12:11:27	41.20	41.30	41.30	+1.85	2	5879
12:11:25	41.20	41.30	41.30	+1.85	5	5877
12:11:21	41.30	41.35	41.30	+1.85	1	5872
12:11:20	41.25	41.35	41.25	+1.80	4	5871
12:11:15	41.25	41.40	41.25	+1.80	6	5867
12:11:14	41.25	41.30	41.30	+1.85	1	5861
12:11:14	41.20	41.25	41.25	+1.80	21	5860
12:11:14	41.30	41.40	41.25	+1.80	25	5839
12:11:14	41.30	41.40	41.30	+1.85	14	5814
12:11:11	41.30	41.40	41.30	+1.85	1	5800
12:11:05	41.30	41.40	41.30	+1.85	1	5799
12:11:05	41.30	41.40	41.30	+1.85	1	5798
12:10:59	41.25	41.40	41.25	+1.80	1	5797
12:10:58	41.25	41.40	41.25	+1.80	3	5796
12:10:57	41.25	41.40	41.25	+1.80	1	5793
12:10:49	41.25	41.40	41.40	+1.95	3	5792
12:10:47	41.30	41.40	41.30	+1.85	1	5789
12:10:47	41.30	41.40	41.30	+1.85	2	5788
12:10:46	41.35	41.40	41.35	+1.90	1	5786
12:10:46	41.40	41.45	41.40	+1.95	12	5785
12:10:44	41.40	41.50	41.50	+2.05	1	5773
12:10:37	41.40	41.50	41.50	+2.05	3	5772
12:10:37	41.40	41.50	41.50	+2.05	1	5769
12:10:33	41.45	41.55	41.45	+2.00	1	5768
12:10:32	41.40	41.55	41.55	+2.10	2	5767
12:10:29	41.40	41.60	41.40	+1.95	4	5765
12:10:23	41.40	41.55	41.55	+2.10	2	5761
12:10:22	41.45	41.55	41.55	+2.10	2	5759
12:10:21	41.40	41.55	41.55	+2.10	1	5757
12:10:21	41.45	41.55	41.45	+2.00	2	5756
12:10:21	41.40	41.50	41.50	+2.05	2	5754
12:10:21	41.50	41.55	41.50	+2.05	1	5752
12:10:19	41.45	41.60	41.45	+2.00	5	5751
12:10:17	41.45	41.60	41.60	+2.15	1	5746
12:10:16	41.45	41.60	41.60	+2.15	1	5745
12:10:16	41.45	41.60	41.60	+2.15	1	5744
12:10:15	41.45	41.60	41.60	+2.15	1	5743
12:10:14	41.50	41.65	41.50	+2.05	9	5742
12:10:14	41.50	41.65	41.50	+2.05	11	5733
12:10:14	41.55	41.70	41.50	+2.05	1	5722
12:10:14	41.55	41.70	41.55	+2.10	8	5721
12:10:14	41.60	41.70	41.55	+2.10	4	5713
12:10:14	41.60	41.70	41.60	+2.15	1	5709
12:10:09	41.55	41.65	41.70	+2.25	1	5708
12:10:09	41.55	41.65	41.65	+2.20	4	5707
12:10:08	41.65	41.70	41.65	+2.20	1	5703
12:10:08	41.65	41.70	41.65	+2.20	1	5702
12:10:07	41.65	41.70	41.65	+2.20	1	5701
12:10:00	41.55	41.65	41.65	+2.20	1	5700
12:09:53	41.50	41.70	41.70	+2.25	1	5699
12:09:53	41.55	41.70	41.55	+2.10	9	5698
12:09:52	41.60	41.75	41.60	+2.15	3	5689
12:09:52	41.65	41.75	41.65	+2.20	2	5686
12:09:52	41.70	41.80	41.70	+2.25	9	5684
12:09:52	41.70	41.80	41.70	+2.25	6	5675
12:09:51	41.70	41.85	41.85	+2.40	1	5669
12:09:48	41.70	41.85	41.85	+2.40	1	5668
12:09:48	41.70	41.80	41.80	+2.35	1	5667
12:09:47	41.70	41.85	41.85	+2.40	1	5666
12:09:47	41.75	41.85	41.75	+2.30	1	5665
12:09:47	41.80	41.90	41.80	+2.35	10	5664
12:09:45	41.85	41.90	41.85	+2.40	1	5654
12:09:44	41.85	41.90	41.85	+2.40	2	5653
12:09:43	41.85	41.90	41.85	+2.40	1	5651
12:09:42	41.80	41.90	41.90	+2.45	2	5650
12:09:39	41.75	41.85	41.85	+2.40	2	5648
12:09:36	41.80	41.85	41.85	+2.40	10	5646
12:09:29	41.80	41.85	41.80	+2.35	1	5636
12:09:16	41.70	41.80	41.80	+2.35	7	5635
12:09:16	41.70	41.75	41.75	+2.30	5	5628
12:09:10	41.60	41.70	41.70	+2.25	2	5623
12:09:09	41.60	41.70	41.70	+2.25	1	5621
12:09:07	41.65	41.70	41.65	+2.20	1	5620
12:09:07	41.65	41.70	41.65	+2.20	1	5619
12:08:53	41.70	41.75	41.70	+2.25	1	5618
12:08:48	41.70	41.80	41.70	+2.25	10	5617
12:08:48	41.70	41.75	41.80	+2.35	6	5607
12:08:48	41.70	41.75	41.75	+2.30	4	5601
12:05:54	41.70	41.75	41.75	+2.30	1	5597
12:05:38	41.75	41.80	41.75	+2.30	10	5596
12:05:33	41.75	41.80	41.80	+2.35	1	5586
12:03:57	41.70	41.80	41.80	+2.35	4	5585
12:03:42	41.75	41.80	41.75	+2.30	10	5581
12:03:31	41.75	41.80	41.75	+2.30	1	5571
12:01:06	41.70	41.80	41.70	+2.25	6	5570
11:59:23	41.70	41.80	41.80	+2.35	1	5564
11:58:56	41.70	41.75	41.75	+2.30	5	5563
11:58:48	41.70	41.75	41.75	+2.30	1	5558
11:58:27	41.70	41.75	41.70	+2.25	1	5557
11:58:27	41.70	41.75	41.70	+2.25	1	5556
11:58:19	41.70	41.75	41.70	+2.25	2	5555
11:56:51	41.65	41.70	41.70	+2.25	1	5553
11:56:25	41.70	41.75	41.70	+2.25	2	5552
11:55:14	41.70	41.75	41.75	+2.30	4	5550
11:54:18	41.70	41.75	41.75	+2.30	1	5546
11:53:19	41.70	41.75	41.75	+2.30	6	5545
11:53:18	41.70	41.75	41.75	+2.30	1	5539
11:52:42	41.70	41.75	41.75	+2.30	3	5538
11:52:11	41.70	41.75	41.75	+2.30	2	5535
11:52:05	41.65	41.75	41.75	+2.30	2	5533
11:51:57	41.65	41.70	41.70	+2.25	7	5531
11:51:53	41.65	41.70	41.70	+2.25	1	5524
11:51:34	41.65	41.70	41.65	+2.20	1	5523
11:49:56	41.65	41.70	41.65	+2.20	1	5522
11:49:56	41.65	41.70	41.65	+2.20	3	5521
11:49:55	41.65	41.70	41.70	+2.25	4	5518
11:49:54	41.65	41.70	41.70	+2.25	5	5514
11:49:54	41.70	41.75	41.70	+2.25	3	5509
11:49:07	41.65	41.70	41.70	+2.25	1	5506
11:48:39	41.65	41.75	41.65	+2.20	1	5505
11:48:15	41.60	41.65	41.65	+2.20	2	5504
11:48:15	41.55	41.60	41.60	+2.15	10	5502
11:47:43	41.55	41.60	41.60	+2.15	3	5492
11:47:43	41.60	41.70	41.60	+2.15	4	5489
11:47:09	41.65	41.70	41.65	+2.20	3	5485
11:46:58	41.60	41.65	41.65	+2.20	5	5482
11:46:54	41.60	41.65	41.60	+2.15	1	5477
11:46:54	41.60	41.65	41.60	+2.15	2	5476
11:46:12	41.55	41.60	41.60	+2.15	2	5474
11:45:49	41.60	41.65	41.60	+2.15	1	5472
11:45:42	41.60	41.65	41.65	+2.20	1	5471
11:45:42	41.55	41.60	41.60	+2.15	6	5470
11:45:39	41.55	41.60	41.55	+2.10	1	5464
11:45:31	41.55	41.60	41.55	+2.10	1	5463
11:45:14	41.60	41.65	41.60	+2.15	1	5462
11:45:11	41.60	41.65	41.60	+2.15	1	5461
11:45:11	41.60	41.65	41.60	+2.15	3	5460
11:44:38	41.65	41.80	41.65	+2.20	1	5457
11:44:26	41.65	41.80	41.65	+2.20	1	5456
11:44:13	41.70	41.80	41.70	+2.25	1	5455
11:43:37	41.70	41.80	41.80	+2.35	2	5454
11:43:36	41.70	41.80	41.80	+2.35	1	5452
11:43:35	41.75	41.80	41.75	+2.30	1	5451
11:43:16	41.75	41.80	41.80	+2.35	2	5450
11:42:53	41.70	41.85	41.85	+2.40	10	5448
11:41:43	41.90	41.95	41.90	+2.45	3	5438
11:41:43	41.80	41.85	41.90	+2.45	13	5435
11:41:43	41.80	41.85	41.85	+2.40	1	5422
11:41:38	41.85	41.95	41.85	+2.40	3	5421
11:41:19	41.90	41.95	41.90	+2.45	2	5418
11:41:12	41.90	41.95	41.90	+2.45	1	5416
11:41:12	41.90	41.95	41.90	+2.45	9	5415
11:41:05	41.90	41.95	41.90	+2.45	1	5406
11:41:02	41.90	41.95	41.90	+2.45	1	5405
11:40:48	41.90	41.95	41.90	+2.45	1	5404
11:40:36	41.90	41.95	41.90	+2.45	1	5403
11:40:36	41.90	41.95	41.90	+2.45	1	5402
11:39:48	41.90	41.95	41.95	+2.50	2	5401
11:39:02	41.95	42.00	41.95	+2.50	40	5399
11:38:48	41.95	42.00	42.00	+2.55	4	5359
11:38:36	41.95	42.00	42.00	+2.55	2	5355
11:38:34	41.95	42.00	42.00	+2.55	1	5353
11:38:32	41.95	42.00	42.00	+2.55	1	5352
11:38:16	41.90	41.95	42.00	+2.55	1	5351
11:38:16	41.90	41.95	41.95	+2.50	1	5350
11:38:08	41.90	42.00	41.90	+2.45	2	5349
11:38:03	41.90	41.95	41.95	+2.50	3	5347
11:37:48	41.90	41.95	41.95	+2.50	1	5344
11:37:45	41.90	41.95	41.95	+2.50	5	5343
11:37:39	41.90	41.95	41.90	+2.45	1	5338
11:37:39	41.90	41.95	41.90	+2.45	5	5337
11:37:12	41.90	41.95	41.95	+2.50	1	5332
11:37:12	41.90	41.95	41.95	+2.50	2	5331
11:37:12	41.85	41.90	41.90	+2.45	3	5329
11:37:09	41.70	41.85	41.85	+2.40	3	5326
11:36:55	41.90	41.95	41.90	+2.45	6	5323
11:36:55	41.85	41.90	41.90	+2.45	7	5317
11:36:22	41.85	41.90	41.85	+2.40	1	5310
11:36:19	41.85	41.90	41.85	+2.40	1	5309
11:36:16	41.85	41.90	41.90	+2.45	10	5308
11:36:09	41.85	41.90	41.90	+2.45	1	5298
11:36:09	41.85	41.90	41.85	+2.40	1	5297
11:36:09	41.85	41.90	41.85	+2.40	3	5296
11:36:03	41.85	41.90	41.85	+2.40	15	5293
11:36:03	41.80	41.85	41.85	+2.40	5	5278
11:35:45	41.80	41.85	41.85	+2.40	1	5273
11:35:43	41.70	41.75	41.80	+2.35	3	5272
11:35:43	41.70	41.75	41.75	+2.30	8	5269
11:35:10	41.65	41.70	41.75	+2.30	2	5261
11:35:10	41.65	41.70	41.70	+2.25	3	5259
11:35:05	41.65	41.70	41.70	+2.25	1	5256
11:34:57	41.65	41.70	41.65	+2.20	1	5255
11:34:44	41.65	41.70	41.65	+2.20	1	5254
11:34:16	41.70	41.75	41.70	+2.25	1	5253
11:33:34	41.75	41.80	41.75	+2.30	1	5252
11:33:34	41.60	41.65	41.75	+2.30	10	5251
11:33:34	41.60	41.65	41.70	+2.25	1	5241
11:33:34	41.60	41.65	41.65	+2.20	3	5240
11:33:03	41.60	41.65	41.65	+2.20	1	5237
11:33:01	41.65	41.75	41.65	+2.20	2	5236
11:32:59	41.65	41.75	41.65	+2.20	1	5234
11:32:59	41.55	41.65	41.65	+2.20	6	5233
11:32:59	41.55	41.65	41.65	+2.20	2	5227
11:32:59	41.55	41.60	41.60	+2.15	1	5225
11:32:59	41.60	41.65	41.60	+2.15	1	5224
11:32:58	41.60	41.65	41.60	+2.15	1	5223
11:32:57	41.60	41.65	41.60	+2.15	2	5222
11:32:53	41.60	41.65	41.60	+2.15	1	5220
11:32:51	41.60	41.65	41.60	+2.15	1	5219
11:32:46	41.60	41.65	41.60	+2.15	1	5218
11:32:42	41.60	41.65	41.60	+2.15	1	5217
11:32:42	41.60	41.65	41.60	+2.15	1	5216
11:32:40	41.65	41.70	41.65	+2.20	5	5215
11:32:28	41.65	41.70	41.70	+2.25	1	5210
11:32:20	41.70	41.75	41.70	+2.25	1	5209
11:32:20	41.70	41.75	41.70	+2.25	9	5208
11:32:20	41.70	41.75	41.70	+2.25	7	5199
11:32:20	41.70	41.75	41.70	+2.25	5	5192
11:31:57	41.70	41.75	41.70	+2.25	1	5187
11:31:57	41.70	41.75	41.70	+2.25	1	5186
11:31:28	41.70	41.75	41.70	+2.25	1	5185
11:31:20	41.70	41.75	41.70	+2.25	2	5184
11:31:16	41.70	41.75	41.70	+2.25	4	5182
11:31:13	41.70	41.75	41.70	+2.25	1	5178
11:31:08	41.70	41.75	41.70	+2.25	1	5177
11:31:08	41.70	41.75	41.70	+2.25	1	5176
11:31:08	41.70	41.75	41.70	+2.25	3	5175
11:30:56	41.75	41.80	41.75	+2.30	10	5172
11:30:56	41.75	41.80	41.75	+2.30	10	5162
11:30:56	41.75	41.80	41.75	+2.30	17	5152
11:30:05	41.75	41.80	41.80	+2.35	1	5135
11:28:50	41.80	41.85	41.80	+2.35	1	5134
11:28:19	41.80	41.85	41.80	+2.35	1	5133
11:27:56	41.80	41.85	41.80	+2.35	1	5132
11:27:56	41.75	41.80	41.80	+2.35	4	5131
11:27:46	41.75	41.80	41.75	+2.30	1	5127
11:27:45	41.75	41.80	41.75	+2.30	1	5126
11:27:42	41.75	41.80	41.80	+2.35	1	5125
11:27:39	41.75	41.80	41.80	+2.35	5	5124
11:26:57	41.75	41.80	41.80	+2.35	2	5119
11:26:25	41.75	41.80	41.80	+2.35	5	5117
11:26:08	41.75	41.80	41.75	+2.30	1	5112
11:25:57	41.75	41.80	41.75	+2.30	1	5111
11:25:57	41.75	41.80	41.75	+2.30	3	5110
11:25:55	41.75	41.80	41.80	+2.35	1	5107
11:25:49	41.75	41.80	41.75	+2.30	2	5106
11:25:46	41.75	41.80	41.80	+2.35	1	5104
11:25:43	41.75	41.80	41.75	+2.30	1	5103
11:25:31	41.75	41.80	41.75	+2.30	1	5102
11:25:27	41.75	41.80	41.75	+2.30	1	5101
11:25:27	41.75	41.80	41.75	+2.30	1	5100
11:25:21	41.75	41.80	41.80	+2.35	2	5099
11:25:16	41.80	41.85	41.80	+2.35	6	5097
11:25:01	41.80	41.90	41.80	+2.35	6	5091
11:25:01	41.80	41.85	41.85	+2.40	2	5085
11:24:55	41.85	41.90	41.85	+2.40	4	5083
11:24:51	41.85	41.90	41.90	+2.45	1	5079
11:24:49	41.85	41.90	41.90	+2.45	1	5078
11:24:48	41.85	41.90	41.90	+2.45	2	5077
11:24:41	41.85	41.90	41.90	+2.45	1	5075
11:24:28	41.90	41.95	41.90	+2.45	1	5074
11:24:25	41.90	42.00	41.90	+2.45	19	5073
11:24:25	41.90	42.00	41.90	+2.45	10	5054
11:24:25	41.95	42.00	41.95	+2.50	19	5044
11:24:23	41.95	42.05	42.05	+2.60	1	5025
11:24:22	41.95	42.05	41.95	+2.50	8	5024
11:24:22	41.95	42.00	42.00	+2.55	1	5016
11:24:22	42.00	42.05	42.00	+2.55	1	5015
11:24:15	41.95	42.05	42.05	+2.60	1	5014
11:24:14	42.00	42.10	42.00	+2.55	4	5013
11:24:13	42.00	42.10	42.10	+2.65	1	5009
11:24:09	41.95	42.10	42.10	+2.65	2	5008
11:24:07	42.00	42.15	42.00	+2.55	9	5006
11:24:06	42.05	42.10	42.10	+2.65	1	4997
11:24:05	42.10	42.15	42.10	+2.65	2	4996
11:24:01	42.10	42.15	42.10	+2.65	3	4994
11:24:01	42.10	42.15	42.10	+2.65	9	4991
11:24:00	42.10	42.15	42.15	+2.70	22	4982
11:24:00	42.10	42.15	42.10	+2.65	1	4960
11:24:00	42.10	42.15	42.15	+2.70	2	4959
11:24:00	42.05	42.10	42.10	+2.65	10	4957
11:24:00	42.05	42.10	42.10	+2.65	5	4947
11:24:00	42.05	42.10	42.10	+2.65	17	4942
11:24:00	42.05	42.10	42.10	+2.65	17	4925
11:24:00	41.95	42.00	42.05	+2.60	54	4908
11:24:00	41.95	42.00	42.00	+2.55	79	4854
11:23:59	41.95	42.00	42.00	+2.55	3	4775
11:23:49	41.95	42.00	42.00	+2.55	1	4772
11:23:27	41.95	42.00	42.00	+2.55	1	4771
11:21:46	41.95	42.00	41.95	+2.50	5	4770
11:20:48	41.90	41.95	41.95	+2.50	5	4765
11:20:30	41.90	41.95	41.95	+2.50	1	4760
11:20:25	41.90	41.95	41.95	+2.50	1	4759
11:19:08	41.90	41.95	41.95	+2.50	4	4758
11:19:03	41.90	41.95	41.90	+2.45	1	4754
11:19:03	41.90	41.95	41.90	+2.45	4	4753
11:18:34	41.90	41.95	41.95	+2.50	1	4749
11:18:16	41.90	41.95	41.95	+2.50	3	4748
11:18:03	41.90	41.95	41.95	+2.50	1	4745
11:17:59	41.90	41.95	41.95	+2.50	1	4744
11:17:41	41.95	42.00	41.95	+2.50	1	4743
11:17:33	41.95	42.00	41.95	+2.50	1	4742
11:17:29	41.90	41.95	41.95	+2.50	2	4741
11:17:29	41.90	41.95	41.95	+2.50	1	4739
11:15:57	41.90	42.00	41.90	+2.45	1	4738
11:15:51	41.90	42.00	41.90	+2.45	1	4737
11:15:51	41.95	42.00	41.95	+2.50	1	4736
11:15:51	41.80	41.90	41.95	+2.50	14	4735
11:15:51	41.80	41.90	41.90	+2.45	5	4721
11:15:36	41.75	41.80	41.90	+2.45	4	4716
11:15:36	41.75	41.80	41.85	+2.40	12	4712
11:15:36	41.75	41.80	41.80	+2.35	4	4700
11:15:25	41.75	41.80	41.80	+2.35	1	4696
11:15:14	41.75	41.80	41.80	+2.35	1	4695
11:15:12	41.75	41.80	41.80	+2.35	1	4694
11:14:58	41.75	41.80	41.80	+2.35	1	4693
11:14:53	41.75	41.80	41.80	+2.35	1	4692
11:14:49	41.80	41.85	41.80	+2.35	1	4691
11:14:44	41.75	41.80	41.80	+2.35	4	4690
11:14:36	41.75	41.80	41.80	+2.35	10	4686
11:14:24	41.75	41.80	41.75	+2.30	1	4676
11:14:24	41.75	41.80	41.75	+2.30	4	4675
11:14:22	41.75	41.80	41.80	+2.35	1	4671
11:14:21	41.75	41.80	41.75	+2.30	1	4670
11:14:10	41.75	41.80	41.75	+2.30	1	4669
11:14:00	41.75	41.80	41.75	+2.30	1	4668
11:13:38	41.75	41.80	41.75	+2.30	1	4667
11:13:38	41.75	41.80	41.75	+2.30	1	4666
11:13:31	41.75	41.80	41.75	+2.30	1	4665
11:13:25	41.75	41.80	41.75	+2.30	1	4664
11:13:22	41.75	41.80	41.75	+2.30	1	4663
11:13:21	41.75	41.80	41.75	+2.30	3	4662
11:13:18	41.75	41.80	41.75	+2.30	1	4659
11:13:18	41.75	41.80	41.75	+2.30	1	4658
11:13:11	41.75	41.80	41.75	+2.30	9	4657
11:13:10	41.75	41.80	41.75	+2.30	10	4648
11:13:10	41.75	41.80	41.75	+2.30	1	4638
11:13:10	41.80	41.85	41.80	+2.35	40	4637
11:13:10	41.80	41.85	41.80	+2.35	17	4597
11:13:10	41.80	41.85	41.80	+2.35	20	4580
11:13:09	41.80	41.85	41.80	+2.35	1	4560
11:13:09	41.80	41.85	41.80	+2.35	5	4559
11:12:44	41.80	41.90	41.80	+2.35	1	4554
11:12:38	41.80	41.90	41.80	+2.35	1	4553
11:12:09	41.80	41.90	41.80	+2.35	1	4552
11:11:56	41.80	41.90	41.80	+2.35	4	4551
11:11:55	41.80	41.85	41.85	+2.40	3	4547
11:10:56	41.85	41.90	41.85	+2.40	8	4544
11:10:43	41.85	41.90	41.90	+2.45	1	4536
11:09:10	41.85	41.90	41.85	+2.40	1	4535
11:08:18	41.85	41.90	41.85	+2.40	1	4534
11:07:58	41.85	41.90	41.85	+2.40	1	4533
11:07:58	41.85	41.90	41.85	+2.40	1	4532
11:07:47	41.85	41.90	41.90	+2.45	1	4531
11:07:43	41.85	41.90	41.85	+2.40	1	4530
11:06:44	41.85	41.90	41.85	+2.40	5	4529
11:06:44	41.80	41.90	41.80	+2.35	2	4524
11:06:44	41.85	41.90	41.85	+2.40	7	4522
11:06:44	41.85	41.90	41.85	+2.40	1	4515
11:05:58	41.85	41.90	41.90	+2.45	1	4514
11:05:27	41.85	41.90	41.85	+2.40	4	4513
11:03:37	41.85	41.90	41.85	+2.40	1	4509
11:03:37	41.80	41.85	41.85	+2.40	2	4508
11:03:29	41.80	41.85	41.85	+2.40	1	4506
11:03:10	41.80	41.85	41.85	+2.40	3	4505
11:02:59	41.80	41.85	41.85	+2.40	1	4502
11:02:54	41.80	41.85	41.85	+2.40	1	4501
11:01:43	41.85	41.90	41.85	+2.40	10	4500
11:00:53	41.85	41.90	41.85	+2.40	1	4490
11:00:50	41.85	41.90	41.85	+2.40	1	4489
11:00:50	41.85	41.90	41.85	+2.40	1	4488
11:00:33	41.85	41.90	41.85	+2.40	3	4487
11:00:03	41.90	41.95	41.90	+2.45	2	4484
10:59:16	41.90	41.95	41.90	+2.45	1	4482
10:59:11	41.90	41.95	41.95	+2.50	3	4481
10:58:51	41.85	41.90	41.90	+2.45	3	4478
10:58:33	41.85	41.90	41.90	+2.45	1	4475
10:57:34	41.85	41.95	41.95	+2.50	2	4474
10:57:02	41.90	41.95	41.95	+2.50	2	4472
10:56:53	41.90	41.95	41.95	+2.50	1	4470
10:56:38	41.90	41.95	41.95	+2.50	5	4469
10:55:36	41.85	41.90	41.90	+2.45	4	4464
10:55:17	41.85	41.90	41.90	+2.45	1	4460
10:54:48	41.85	41.90	41.90	+2.45	1	4459
10:53:33	41.90	41.95	41.90	+2.45	1	4458
10:53:22	41.90	41.95	41.90	+2.45	1	4457
10:52:48	41.95	42.00	41.95	+2.50	3	4456
10:52:33	41.95	42.00	42.00	+2.55	1	4453
10:52:19	41.95	42.00	42.00	+2.55	10	4452
10:52:16	41.95	42.00	41.95	+2.50	2	4442
10:52:11	41.90	42.00	41.90	+2.45	3	4440
10:51:38	41.85	41.90	41.95	+2.50	2	4437
10:51:38	41.85	41.90	41.90	+2.45	8	4435
10:51:09	41.85	41.90	41.85	+2.40	2	4427
10:51:00	41.85	41.90	41.85	+2.40	1	4425
10:50:48	41.85	41.90	41.90	+2.45	1	4424
10:50:40	41.90	41.95	41.90	+2.45	1	4423
10:50:39	41.90	41.95	41.90	+2.45	1	4422
10:50:08	41.90	41.95	41.90	+2.45	1	4421
10:49:31	41.85	41.90	41.90	+2.45	1	4420
10:49:29	41.85	41.90	41.90	+2.45	2	4419
10:49:09	41.85	41.90	41.90	+2.45	1	4417
10:49:05	41.85	41.90	41.90	+2.45	1	4416
10:48:25	41.85	41.90	41.85	+2.40	1	4415
10:48:22	41.80	41.90	41.80	+2.35	1	4414
10:48:13	41.80	41.85	41.85	+2.40	2	4413
10:48:11	41.80	41.85	41.85	+2.40	2	4411
10:48:11	41.80	41.85	41.85	+2.40	2	4409
10:48:09	41.80	41.85	41.85	+2.40	1	4407
10:48:09	41.80	41.85	41.85	+2.40	2	4406
10:47:43	41.80	41.85	41.80	+2.35	1	4404
10:47:36	41.80	41.85	41.80	+2.35	1	4403
10:47:12	41.85	41.90	41.85	+2.40	15	4402
10:47:06	41.85	41.90	41.85	+2.40	1	4387
10:45:46	41.85	41.90	41.85	+2.40	2	4386
10:45:33	41.85	41.90	41.85	+2.40	1	4384
10:45:14	41.85	41.95	41.85	+2.40	1	4383
10:45:14	41.90	41.95	41.90	+2.45	1	4382
10:45:07	41.90	41.95	41.90	+2.45	1	4381
10:44:45	41.85	41.95	41.95	+2.50	1	4380
10:44:39	41.85	41.95	41.95	+2.50	1	4379
10:44:32	41.85	41.95	41.85	+2.40	2	4378
10:44:31	41.90	42.00	41.90	+2.45	5	4376
10:44:22	41.95	42.00	41.95	+2.50	1	4371
10:43:44	41.85	42.00	42.00	+2.55	5	4370
10:43:40	41.85	41.90	41.90	+2.45	1	4365
10:43:37	41.85	41.90	41.90	+2.45	1	4364
10:42:28	41.90	42.00	41.90	+2.45	10	4363
10:42:23	41.95	42.00	41.95	+2.50	1	4353
10:42:06	41.95	42.00	42.05	+2.60	4	4352
10:42:06	41.95	42.00	42.00	+2.55	1	4348
10:41:35	41.90	41.95	42.00	+2.55	6	4347
10:41:35	41.90	41.95	41.95	+2.50	4	4341
10:41:35	41.90	41.95	41.95	+2.50	1	4337
10:41:26	41.95	42.00	41.95	+2.50	1	4336
10:41:05	41.95	42.00	41.95	+2.50	1	4335
10:41:02	41.95	42.00	41.95	+2.50	3	4334
10:41:01	41.95	42.00	41.95	+2.50	1	4331
10:41:01	41.95	42.00	41.95	+2.50	5	4330
10:40:59	41.95	42.00	41.95	+2.50	1	4325
10:40:51	41.95	42.00	41.95	+2.50	1	4324
10:40:51	41.95	42.00	41.95	+2.50	1	4323
10:40:37	41.95	42.00	41.95	+2.50	2	4322
10:40:28	41.95	42.00	42.00	+2.55	1	4320
10:40:12	41.95	42.00	42.00	+2.55	1	4319
10:40:02	42.00	42.05	42.00	+2.55	6	4318
10:40:02	42.00	42.05	42.00	+2.55	7	4312
10:39:28	42.05	42.10	42.05	+2.60	1	4305
10:39:24	42.05	42.10	42.05	+2.60	1	4304
10:38:57	42.05	42.10	42.05	+2.60	1	4303
10:38:56	42.05	42.10	42.10	+2.65	5	4302
10:38:10	42.05	42.10	42.05	+2.60	4	4297
10:37:54	42.05	42.10	42.05	+2.60	1	4293
10:37:43	42.05	42.10	42.05	+2.60	1	4292
10:37:17	42.05	42.15	42.15	+2.70	1	4291
10:37:16	42.05	42.15	42.15	+2.70	1	4290
10:37:15	42.10	42.15	42.10	+2.65	1	4289
10:37:11	42.10	42.15	42.15	+2.70	1	4288
10:37:08	42.05	42.15	42.15	+2.70	1	4287
10:36:57	42.05	42.15	42.15	+2.70	6	4286
10:36:47	42.05	42.15	42.15	+2.70	20	4280
10:36:34	42.05	42.10	42.10	+2.65	1	4260
10:35:58	42.10	42.15	42.10	+2.65	1	4259
10:35:55	42.05	42.10	42.10	+2.65	9	4258
10:35:43	42.00	42.05	42.05	+2.60	6	4249
10:35:30	41.95	42.00	42.00	+2.55	6	4243
10:34:21	42.00	42.05	42.00	+2.55	1	4237
10:34:09	42.00	42.05	42.05	+2.60	5	4236
10:33:58	42.00	42.05	42.05	+2.60	1	4231
10:33:58	42.00	42.05	42.05	+2.60	2	4230
10:33:58	42.10	42.15	42.05	+2.60	3	4228
10:33:58	42.10	42.15	42.10	+2.65	6	4225
10:33:53	42.10	42.15	42.20	+2.75	2	4219
10:33:53	42.10	42.15	42.15	+2.70	1	4217
10:33:47	42.10	42.15	42.20	+2.75	3	4216
10:33:47	42.10	42.15	42.15	+2.70	2	4213
10:33:46	42.05	42.10	42.10	+2.65	3	4211
10:33:35	42.05	42.10	42.10	+2.65	9	4208
10:33:28	42.05	42.10	42.05	+2.60	3	4199
10:32:52	42.05	42.10	42.05	+2.60	1	4196
10:32:34	42.05	42.10	42.10	+2.65	1	4195
10:32:33	42.05	42.10	42.10	+2.65	5	4194
10:32:17	42.05	42.10	42.10	+2.65	1	4189
10:32:13	42.00	42.10	42.10	+2.65	1	4188
10:32:07	41.95	42.10	42.10	+2.65	1	4187
10:31:59	41.95	42.10	42.10	+2.65	1	4186
10:31:57	41.95	42.10	42.10	+2.65	3	4185
10:31:44	42.00	42.10	42.10	+2.65	1	4182
10:31:37	42.00	42.10	42.10	+2.65	1	4181
10:31:33	42.00	42.10	42.10	+2.65	1	4180
10:31:32	42.00	42.05	42.05	+2.60	7	4179
10:31:32	41.95	42.00	42.00	+2.55	9	4172
10:31:19	41.90	41.95	41.95	+2.50	14	4163
10:31:05	41.80	41.85	41.90	+2.45	4	4149
10:31:05	41.80	41.85	41.85	+2.40	2	4145
10:31:01	41.80	41.85	41.80	+2.35	2	4143
10:30:39	41.80	41.85	41.85	+2.40	7	4141
10:30:37	41.80	41.85	41.80	+2.35	1	4134
10:30:34	41.80	41.85	41.80	+2.35	2	4133
10:30:30	41.80	41.85	41.80	+2.35	1	4131
10:30:25	41.80	41.85	41.80	+2.35	1	4130
10:30:15	41.80	41.90	41.80	+2.35	1	4129
10:30:15	41.85	41.90	41.85	+2.40	1	4128
10:30:05	41.85	41.95	41.85	+2.40	1	4127
10:29:48	41.85	41.95	41.85	+2.40	4	4126
10:29:46	41.85	41.95	41.85	+2.40	1	4122
10:29:31	41.85	41.90	41.95	+2.50	2	4121
10:29:31	41.85	41.90	41.90	+2.45	3	4119
10:29:28	41.85	41.90	41.85	+2.40	9	4116
10:29:27	41.85	41.90	41.85	+2.40	1	4107
10:29:27	41.85	41.90	41.85	+2.40	6	4106
10:29:27	41.85	41.95	41.85	+2.40	18	4100
10:29:27	41.85	41.95	41.85	+2.40	5	4082
10:29:27	41.90	41.95	41.90	+2.45	2	4077
10:29:27	41.90	41.95	41.90	+2.45	7	4075
10:29:27	41.90	41.95	41.90	+2.45	8	4068
10:29:27	41.90	41.95	41.90	+2.45	1	4060
10:29:27	41.90	41.95	41.90	+2.45	23	4059
10:29:27	41.95	42.00	41.95	+2.50	17	4036
10:29:27	41.95	42.00	41.95	+2.50	1	4019
10:29:00	41.95	42.00	41.95	+2.50	1	4018
10:28:59	41.95	42.00	41.95	+2.50	2	4017
10:28:45	41.95	42.00	41.95	+2.50	1	4015
10:28:42	41.95	42.00	41.95	+2.50	4	4014
10:28:40	41.95	42.00	42.00	+2.55	1	4010
10:28:01	42.00	42.05	42.00	+2.55	1	4009
10:27:44	42.00	42.05	42.00	+2.55	1	4008
10:27:39	41.95	42.00	42.00	+2.55	7	4007
10:27:34	41.95	42.00	41.95	+2.50	1	4000
10:27:29	41.95	42.00	41.95	+2.50	1	3999
10:27:20	41.95	42.00	41.95	+2.50	2	3998
10:27:15	41.95	42.00	42.00	+2.55	1	3996
10:27:09	42.00	42.05	42.00	+2.55	1	3995
10:26:59	42.00	42.05	42.00	+2.55	1	3994
10:26:55	42.00	42.05	42.00	+2.55	3	3993
10:26:31	41.95	42.00	42.00	+2.55	2	3990
10:26:22	41.95	42.00	41.95	+2.50	1	3988
10:26:21	41.95	42.00	41.95	+2.50	1	3987
10:26:21	41.95	42.00	41.95	+2.50	4	3986
10:26:19	41.90	42.00	42.05	+2.60	4	3982
10:26:19	41.90	42.00	42.00	+2.55	7	3978
10:26:17	41.90	42.00	41.90	+2.45	5	3971
10:26:13	41.90	41.95	41.95	+2.50	2	3966
10:26:11	41.90	41.95	41.90	+2.45	1	3964
10:26:04	41.90	42.00	41.90	+2.45	1	3963
10:25:47	41.90	42.00	42.00	+2.55	1	3962
10:25:45	41.90	41.95	41.95	+2.50	3	3961
10:25:41	41.90	42.00	41.90	+2.45	1	3958
10:25:21	41.85	41.90	41.90	+2.45	2	3957
10:25:17	41.85	41.95	41.85	+2.40	1	3955
10:25:17	41.90	42.00	41.90	+2.45	6	3954
10:25:16	41.95	42.00	41.95	+2.50	2	3948
10:25:09	42.00	42.05	41.95	+2.50	1	3946
10:25:09	42.00	42.05	42.00	+2.55	1	3945
10:25:04	41.95	42.00	42.00	+2.55	1	3944
10:25:03	41.95	42.00	42.00	+2.55	5	3943
10:24:57	42.00	42.05	42.00	+2.55	5	3938
10:24:52	42.05	42.10	42.05	+2.60	1	3933
10:24:45	42.05	42.10	42.05	+2.60	5	3932
10:24:45	42.05	42.10	42.10	+2.65	4	3927
10:24:41	42.05	42.10	42.05	+2.60	1	3923
10:24:34	42.05	42.10	42.10	+2.65	1	3922
10:24:14	42.10	42.15	42.10	+2.65	1	3921
10:24:12	42.10	42.15	42.10	+2.65	1	3920
10:24:12	42.10	42.15	42.10	+2.65	2	3919
10:24:08	42.10	42.15	42.10	+2.65	1	3917
10:24:01	42.10	42.15	42.10	+2.65	2	3916
10:23:48	42.10	42.15	42.10	+2.65	1	3914
10:23:44	42.15	42.20	42.15	+2.70	5	3913
10:23:42	42.10	42.25	42.10	+2.65	1	3908
10:23:42	42.15	42.30	42.15	+2.70	1	3907
10:23:30	42.20	42.30	42.20	+2.75	2	3906
10:23:21	42.20	42.30	42.30	+2.85	1	3904
10:23:19	42.25	42.35	42.25	+2.80	4	3903
10:23:19	42.25	42.35	42.25	+2.80	1	3899
10:23:19	42.30	42.35	42.30	+2.85	3	3898
10:23:11	42.30	42.40	42.30	+2.85	1	3895
10:23:08	42.30	42.40	42.30	+2.85	1	3894
10:23:04	42.30	42.40	42.40	+2.95	1	3893
10:22:56	42.25	42.40	42.40	+2.95	3	3892
10:22:55	42.25	42.45	42.25	+2.80	1	3889
10:22:51	42.25	42.30	42.30	+2.85	10	3888
10:22:51	42.25	42.30	42.30	+2.85	17	3878
10:22:51	42.35	42.45	42.30	+2.85	11	3861
10:22:51	42.35	42.45	42.35	+2.90	12	3850
10:22:51	42.35	42.40	42.40	+2.95	17	3838
10:22:50	42.30	42.35	42.35	+2.90	2	3821
10:22:43	42.30	42.40	42.30	+2.85	1	3819
10:22:42	42.30	42.40	42.40	+2.95	1	3818
10:22:40	42.35	42.40	42.35	+2.90	1	3817
10:22:34	42.35	42.40	42.35	+2.90	13	3816
10:22:33	42.25	42.35	42.35	+2.90	3	3803
10:22:30	42.25	42.30	42.30	+2.85	2	3800
10:22:30	42.30	42.35	42.30	+2.85	3	3798
10:22:23	42.25	42.30	42.30	+2.85	50	3795
10:22:21	42.25	42.40	42.40	+2.95	2	3745
10:22:21	42.30	42.40	42.30	+2.85	1	3743
10:22:16	42.30	42.40	42.30	+2.85	1	3742
10:22:15	42.30	42.40	42.40	+2.95	1	3741
10:22:09	42.30	42.40	42.40	+2.95	1	3740
10:22:07	42.30	42.40	42.40	+2.95	1	3739
10:22:05	42.25	42.30	42.30	+2.85	8	3738
10:22:05	42.30	42.40	42.30	+2.85	2	3730
10:22:04	42.20	42.30	42.30	+2.85	3	3728
10:22:02	42.20	42.30	42.30	+2.85	5	3725
10:21:56	42.20	42.30	42.30	+2.85	1	3720
10:21:54	42.20	42.25	42.25	+2.80	1	3719
10:21:52	42.20	42.30	42.30	+2.85	1	3718
10:21:49	42.20	42.30	42.30	+2.85	1	3717
10:21:45	42.25	42.30	42.25	+2.80	4	3716
10:21:44	42.20	42.25	42.25	+2.80	13	3712
10:21:44	42.20	42.25	42.25	+2.80	2	3699
10:21:44	42.20	42.25	42.25	+2.80	34	3697
10:21:44	42.20	42.25	42.20	+2.75	1	3663
10:21:44	42.00	42.10	42.20	+2.75	24	3662
10:21:44	42.00	42.10	42.15	+2.70	5	3638
10:21:44	42.00	42.10	42.10	+2.65	9	3633
10:21:38	42.00	42.10	42.10	+2.65	1	3624
10:21:27	41.95	42.10	42.10	+2.65	6	3623
10:21:26	41.95	42.10	41.95	+2.50	7	3617
10:21:26	42.00	42.15	42.00	+2.55	1	3610
10:21:17	42.00	42.20	42.00	+2.55	6	3609
10:21:17	42.05	42.20	42.05	+2.60	2	3603
10:21:16	42.00	42.10	42.10	+2.65	1	3601
10:21:16	42.00	42.10	42.10	+2.65	1	3600
10:21:16	41.95	42.10	42.10	+2.65	10	3599
10:21:09	41.95	42.05	42.05	+2.60	1	3589
10:21:09	42.00	42.10	42.00	+2.55	1	3588
10:21:07	42.00	42.10	42.00	+2.55	2	3587
10:20:58	42.00	42.15	42.00	+2.55	10	3585
10:20:56	42.05	42.20	42.20	+2.75	2	3575
10:20:53	42.00	42.15	42.15	+2.70	1	3573
10:20:52	42.05	42.15	42.20	+2.75	1	3572
10:20:52	42.05	42.15	42.15	+2.70	1	3571
10:20:51	42.10	42.25	42.10	+2.65	1	3570
10:20:50	42.20	42.25	42.20	+2.75	5	3569
10:20:50	42.20	42.25	42.25	+2.80	1	3564
10:20:41	42.15	42.20	42.20	+2.75	10	3563
10:20:41	42.15	42.20	42.20	+2.75	20	3553
10:20:41	42.10	42.15	42.15	+2.70	64	3533
10:20:41	42.05	42.10	42.10	+2.65	60	3469
10:20:41	42.00	42.05	42.05	+2.60	9	3409
10:20:41	42.00	42.05	42.05	+2.60	1	3400
10:20:41	42.00	42.05	42.05	+2.60	50	3399
10:20:40	42.00	42.05	42.00	+2.55	1	3349
10:20:25	41.90	42.00	42.00	+2.55	2	3348
10:20:13	42.00	42.05	42.05	+2.60	4	3346
10:20:00	41.90	42.00	42.00	+2.55	2	3342
10:19:59	41.90	42.00	42.00	+2.55	3	3340
10:19:43	41.90	42.00	42.00	+2.55	3	3337
10:19:37	41.90	42.00	41.90	+2.45	1	3334
10:19:28	41.90	42.00	42.00	+2.55	1	3333
10:19:22	41.90	42.00	42.00	+2.55	2	3332
10:19:21	41.95	42.00	41.95	+2.50	1	3330
10:19:17	41.90	41.95	41.95	+2.50	7	3329
10:19:16	41.90	41.95	41.90	+2.45	1	3322
10:19:12	41.90	41.95	41.90	+2.45	2	3321
10:19:11	41.95	42.00	41.95	+2.50	1	3319
10:19:07	41.95	42.00	41.95	+2.50	1	3318
10:18:43	41.95	42.00	41.95	+2.50	1	3317
10:18:41	41.95	42.00	41.95	+2.50	2	3316
10:18:36	41.95	42.00	42.00	+2.55	4	3314
10:18:23	41.95	42.00	41.95	+2.50	4	3310
10:18:22	42.00	42.05	42.00	+2.55	12	3306
10:18:09	42.00	42.05	42.05	+2.60	1	3294
10:18:09	42.00	42.05	42.05	+2.60	1	3293
10:17:56	42.00	42.05	42.05	+2.60	20	3292
10:17:56	42.00	42.05	42.00	+2.55	1	3272
10:17:53	42.00	42.05	42.00	+2.55	1	3271
10:17:53	41.95	42.00	42.00	+2.55	1	3270
10:17:52	41.95	42.00	42.00	+2.55	2	3269
10:17:51	41.95	42.00	42.00	+2.55	1	3267
10:17:51	41.95	42.00	42.00	+2.55	1	3266
10:17:46	41.95	42.00	42.00	+2.55	1	3265
10:17:40	41.95	42.00	42.00	+2.55	1	3264
10:17:28	41.95	42.00	41.95	+2.50	1	3263
10:17:15	41.95	42.05	41.95	+2.50	7	3262
10:17:13	42.00	42.05	42.00	+2.55	1	3255
10:17:12	42.00	42.05	42.00	+2.55	1	3254
10:17:12	42.00	42.05	42.00	+2.55	1	3253
10:17:09	42.00	42.05	42.00	+2.55	1	3252
10:17:09	42.00	42.05	42.00	+2.55	1	3251
10:17:08	41.95	42.00	42.00	+2.55	1	3250
10:17:04	42.00	42.05	42.00	+2.55	2	3249
10:16:59	41.95	42.00	42.00	+2.55	5	3247
10:16:57	41.95	42.00	42.00	+2.55	2	3242
10:16:56	41.95	42.00	41.95	+2.50	1	3240
10:16:54	41.95	42.00	42.00	+2.55	1	3239
10:16:51	41.95	42.00	42.00	+2.55	1	3238
10:16:51	41.95	42.00	42.00	+2.55	3	3237
10:16:49	41.95	42.00	41.95	+2.50	1	3234
10:16:49	41.95	42.05	41.95	+2.50	3	3233
10:16:48	42.00	42.05	42.00	+2.55	1	3230
10:16:45	41.95	42.10	41.95	+2.50	1	3229
10:16:44	41.90	42.05	42.05	+2.60	1	3228
10:16:39	41.90	42.05	42.05	+2.60	1	3227
10:16:39	41.90	42.05	42.05	+2.60	3	3226
10:16:39	42.00	42.05	42.00	+2.55	1	3223
10:16:38	42.05	42.10	42.05	+2.60	1	3222
10:16:38	41.95	42.05	42.05	+2.60	1	3221
10:16:37	41.95	42.05	42.05	+2.60	2	3220
10:16:37	41.95	42.05	42.05	+2.60	1	3218
10:16:35	41.95	42.00	42.00	+2.55	1	3217
10:16:33	41.90	42.05	41.90	+2.45	1	3216
10:16:33	42.00	42.05	42.00	+2.55	1	3215
10:16:29	41.90	42.00	42.00	+2.55	8	3214
10:16:29	41.90	42.00	42.00	+2.55	5	3206
10:16:27	41.90	42.05	41.90	+2.45	4	3201
10:16:26	41.90	42.05	42.05	+2.60	1	3197
10:16:25	41.95	42.05	41.95	+2.50	5	3196
10:16:24	42.05	42.10	42.05	+2.60	3	3191
10:16:21	42.05	42.10	42.10	+2.65	6	3188
10:16:20	42.05	42.10	42.10	+2.65	5	3182
10:16:18	42.00	42.05	42.05	+2.60	8	3177
10:16:17	42.00	42.05	42.00	+2.55	4	3169
10:16:15	42.00	42.05	42.00	+2.55	39	3165
10:16:13	42.00	42.05	42.05	+2.60	3	3126
10:16:13	42.00	42.05	42.05	+2.60	17	3123
10:16:13	42.00	42.05	42.05	+2.60	1	3106
10:16:13	42.00	42.05	42.05	+2.60	3	3105
10:16:13	42.00	42.05	42.05	+2.60	7	3102
10:16:13	42.00	42.05	42.05	+2.60	5	3095
10:16:13	42.00	42.05	42.05	+2.60	16	3090
10:16:13	41.90	41.95	42.00	+2.55	170	3074
10:16:13	41.90	41.95	41.95	+2.50	57	2904
10:16:10	41.90	41.95	41.90	+2.45	3	2847
10:16:08	41.90	41.95	41.95	+2.50	1	2844
10:16:05	41.90	41.95	41.95	+2.50	8	2843
10:16:01	41.90	41.95	41.90	+2.45	1	2835
10:16:00	41.90	41.95	41.90	+2.45	3	2834
10:15:59	41.90	41.95	41.90	+2.45	1	2831
10:15:58	41.90	41.95	41.95	+2.50	2	2830
10:15:58	41.85	41.90	41.90	+2.45	18	2828
10:15:56	41.85	41.90	41.85	+2.40	20	2810
10:15:54	41.85	41.90	41.85	+2.40	1	2790
10:15:45	41.85	41.90	41.85	+2.40	1	2789
10:15:45	41.85	41.90	41.85	+2.40	1	2788
10:15:39	41.85	41.90	41.85	+2.40	1	2787
10:15:34	41.85	41.90	41.90	+2.45	1	2786
10:15:20	41.85	41.90	41.90	+2.45	1	2785
10:15:20	41.85	41.90	41.85	+2.40	1	2784
10:15:13	41.85	41.90	41.85	+2.40	1	2783
10:15:12	41.85	41.90	41.90	+2.45	1	2782
10:15:09	41.85	41.90	41.85	+2.40	2	2781
10:15:01	41.85	41.90	41.85	+2.40	1	2779
10:14:59	41.85	41.90	41.85	+2.40	1	2778
10:14:57	41.85	41.90	41.85	+2.40	2	2777
10:14:56	41.85	41.90	41.90	+2.45	1	2775
10:14:53	41.85	41.90	41.85	+2.40	1	2774
10:14:52	41.85	41.90	41.85	+2.40	1	2773
10:14:51	41.85	41.90	41.90	+2.45	1	2772
10:14:44	41.90	41.95	41.90	+2.45	1	2771
10:14:44	41.90	41.95	41.90	+2.45	2	2770
10:14:43	41.90	41.95	41.90	+2.45	3	2768
10:14:19	41.85	41.95	41.85	+2.40	1	2765
10:14:18	41.85	41.95	41.85	+2.40	1	2764
10:14:18	41.85	41.95	41.85	+2.40	2	2763
10:14:14	41.85	41.90	41.90	+2.45	4	2761
10:14:11	41.80	41.90	41.80	+2.35	1	2757
10:14:10	41.80	41.90	41.80	+2.35	1	2756
10:14:01	41.85	41.90	41.85	+2.40	1	2755
10:14:00	41.75	41.85	41.85	+2.40	4	2754
10:13:56	41.75	41.85	41.85	+2.40	1	2750
10:13:51	41.70	41.90	41.90	+2.45	1	2749
10:13:49	41.90	41.95	41.90	+2.45	17	2748
10:13:43	41.90	41.95	41.95	+2.50	1	2731
10:13:36	41.90	41.95	41.95	+2.50	5	2730
10:13:33	41.90	41.95	41.90	+2.45	1	2725
10:13:32	41.90	41.95	41.95	+2.50	4	2724
10:13:32	41.70	41.85	41.90	+2.45	22	2720
10:13:32	41.70	41.85	41.85	+2.40	12	2698
10:13:31	41.70	41.85	41.70	+2.25	2	2686
10:13:29	41.65	41.75	41.85	+2.40	41	2684
10:13:29	41.65	41.75	41.80	+2.35	5	2643
10:13:29	41.65	41.75	41.75	+2.30	4	2638
10:13:24	41.60	41.70	41.70	+2.25	1	2634
10:13:23	41.60	41.75	41.60	+2.15	1	2633
10:13:22	41.60	41.75	41.75	+2.30	1	2632
10:13:20	41.60	41.75	41.75	+2.30	2	2631
10:13:16	41.65	41.75	41.65	+2.20	2	2629
10:13:15	41.65	41.70	41.70	+2.25	1	2627
10:13:13	41.65	41.70	41.70	+2.25	1	2626
10:13:11	41.60	41.70	41.70	+2.25	1	2625
10:13:06	41.70	41.75	41.70	+2.25	2	2624
10:13:05	41.75	41.80	41.75	+2.30	4	2622
10:12:59	41.85	41.90	41.85	+2.40	3	2618
10:12:56	41.85	41.90	41.85	+2.40	1	2615
10:12:52	41.85	41.90	41.90	+2.45	1	2614
10:12:52	41.85	41.90	41.85	+2.40	1	2613
10:12:49	41.75	41.85	41.85	+2.40	1	2612
10:12:49	41.80	41.90	41.80	+2.35	2	2611
10:12:48	41.90	41.95	41.90	+2.45	1	2609
10:12:47	41.80	41.90	41.90	+2.45	1	2608
10:12:46	41.85	41.90	41.85	+2.40	1	2607
10:12:42	41.80	41.90	41.90	+2.45	1	2606
10:12:35	41.90	41.95	41.90	+2.45	1	2605
10:12:34	41.80	41.90	41.90	+2.45	3	2604
10:12:34	41.80	41.90	41.90	+2.45	1	2601
10:12:27	41.90	41.95	41.90	+2.45	1	2600
10:12:27	41.80	41.90	41.90	+2.45	3	2599
10:12:23	41.75	41.90	41.90	+2.45	1	2596
10:12:23	41.85	41.90	41.85	+2.40	2	2595
10:12:23	41.85	41.90	41.85	+2.40	1	2593
10:12:20	41.75	41.90	41.90	+2.45	2	2592
10:12:17	41.75	41.90	41.90	+2.45	1	2590
10:12:14	41.70	41.85	41.85	+2.40	1	2589
10:12:13	41.85	41.90	41.85	+2.40	3	2588
10:12:12	41.85	41.90	41.85	+2.40	2	2585
10:12:08	41.70	41.80	41.85	+2.40	4	2583
10:12:08	41.70	41.80	41.80	+2.35	1	2579
10:11:58	41.70	41.80	41.80	+2.35	1	2578
10:11:56	41.80	41.85	41.80	+2.35	4	2577
10:11:54	41.80	41.85	41.85	+2.40	2	2573
10:11:53	41.80	41.85	41.80	+2.35	1	2571
10:11:47	41.65	41.80	41.80	+2.35	4	2570
10:11:46	41.60	41.80	41.80	+2.35	3	2566
10:11:43	41.60	41.80	41.80	+2.35	1	2563
10:11:40	41.85	41.90	41.85	+2.40	3	2562
10:11:40	41.90	41.95	41.90	+2.45	22	2559
10:11:40	41.90	41.95	41.90	+2.45	1	2537
10:11:40	41.80	41.85	41.90	+2.45	37	2536
10:11:40	41.80	41.85	41.85	+2.40	2	2499
10:11:38	41.80	41.85	41.80	+2.35	1	2497
10:11:37	41.80	41.85	41.85	+2.40	1	2496
10:11:36	41.80	41.85	41.85	+2.40	1	2495
10:11:33	41.80	41.85	41.85	+2.40	2	2494
10:11:30	41.85	41.90	41.85	+2.40	1	2492
10:11:24	41.80	41.90	41.80	+2.35	2	2491
10:11:24	41.80	41.85	41.85	+2.40	7	2489
10:11:24	41.55	41.70	41.80	+2.35	10	2482
10:11:24	41.55	41.70	41.70	+2.25	5	2472
10:11:24	41.60	41.70	41.60	+2.15	1	2467
10:11:22	41.55	41.60	41.60	+2.15	2	2466
10:11:17	41.55	41.60	41.60	+2.15	1	2464
10:11:17	41.55	41.60	41.60	+2.15	1	2463
10:11:17	41.55	41.60	41.60	+2.15	1	2462
10:11:09	41.60	41.75	41.60	+2.15	2	2461
10:11:09	41.60	41.75	41.60	+2.15	1	2459
10:11:04	41.60	41.70	41.70	+2.25	2	2458
10:11:04	41.60	41.70	41.70	+2.25	1	2456
10:10:50	41.55	41.75	41.75	+2.30	1	2455
10:10:42	41.55	41.70	41.70	+2.25	1	2454
10:10:41	41.50	41.75	41.75	+2.30	2	2453
10:10:40	41.50	41.75	41.75	+2.30	1	2451
10:10:38	41.50	41.75	41.75	+2.30	5	2450
10:10:36	41.60	41.80	41.55	+2.10	3	2445
10:10:36	41.60	41.80	41.60	+2.15	2	2442
10:10:35	41.60	41.80	41.80	+2.35	1	2440
10:10:33	41.60	41.75	41.75	+2.30	1	2439
10:10:33	41.75	41.80	41.75	+2.30	1	2438
10:10:32	41.55	41.75	41.80	+2.35	4	2437
10:10:32	41.55	41.75	41.75	+2.30	1	2433
10:10:31	41.65	41.75	41.75	+2.30	2	2432
10:10:30	41.70	41.75	41.70	+2.25	1	2430
10:10:25	41.65	41.75	41.75	+2.30	2	2429
10:10:24	41.60	41.80	41.80	+2.35	3	2427
10:10:15	41.60	41.65	41.65	+2.20	1	2424
10:10:15	41.60	41.70	41.70	+2.25	2	2423
10:10:10	41.60	41.70	41.60	+2.15	1	2421
10:10:10	41.60	41.70	41.60	+2.15	3	2420
10:10:10	41.60	41.70	41.70	+2.25	2	2417
10:10:09	41.60	41.70	41.70	+2.25	2	2415
10:10:09	41.60	41.65	41.65	+2.20	2	2413
10:10:09	41.35	41.55	41.60	+2.15	4	2411
10:10:09	41.35	41.55	41.55	+2.10	2	2407
10:10:06	41.25	41.40	41.40	+1.95	1	2405
10:10:06	41.40	41.45	41.40	+1.95	5	2404
10:10:04	41.25	41.60	41.25	+1.80	3	2399
10:10:04	41.30	41.60	41.30	+1.85	3	2396
10:10:04	41.35	41.65	41.35	+1.90	3	2393
10:10:04	41.40	41.70	41.40	+1.95	1	2390
10:10:04	41.40	41.70	41.35	+1.90	2	2389
10:10:04	41.40	41.70	41.40	+1.95	3	2387
10:10:04	41.40	41.75	41.40	+1.95	1	2384
10:10:04	41.40	41.75	41.40	+1.95	1	2383
10:10:04	41.40	41.75	41.35	+1.90	1	2382
10:10:04	41.40	41.75	41.40	+1.95	2	2381
10:10:04	41.40	41.75	41.40	+1.95	1	2379
10:10:04	41.35	41.80	41.35	+1.90	3	2378
10:10:04	41.80	41.90	41.80	+2.35	1	2375
10:10:04	41.80	41.90	41.80	+2.35	2	2374
10:10:04	41.35	41.85	41.85	+2.40	3	2372
10:10:04	41.80	41.85	41.80	+2.35	21	2369
10:10:04	41.80	41.85	41.80	+2.35	1	2348
10:10:04	41.80	41.85	41.80	+2.35	1	2347
10:10:04	41.80	41.85	41.80	+2.35	1	2346
10:10:04	41.80	41.85	41.80	+2.35	1	2345
10:10:04	41.80	41.85	41.80	+2.35	1	2344
10:10:03	41.30	41.40	41.80	+2.35	52	2343
10:10:03	41.30	41.40	41.75	+2.30	7	2291
10:10:03	41.30	41.40	41.70	+2.25	3	2284
10:10:03	41.30	41.40	41.45	+2.00	10	2281
10:10:03	41.30	41.40	41.40	+1.95	2	2271
10:09:50	41.30	41.40	41.40	+1.95	1	2269
10:09:48	41.30	41.45	41.45	+2.00	1	2268
10:09:41	41.25	41.45	41.45	+2.00	1	2267
10:09:40	41.35	41.45	41.35	+1.90	1	2266
10:09:40	41.55	41.65	41.55	+2.10	2	2265
10:09:33	41.45	41.65	41.65	+2.20	1	2263
10:09:32	41.45	41.50	41.50	+2.05	21	2262
10:09:32	41.60	41.75	41.50	+2.05	10	2241
10:09:32	41.60	41.75	41.55	+2.10	16	2231
10:09:32	41.60	41.75	41.60	+2.15	3	2215
10:09:28	41.60	41.70	41.70	+2.25	1	2212
10:09:24	41.65	41.75	41.65	+2.20	2	2211
10:09:21	41.60	41.70	41.70	+2.25	1	2209
10:09:21	41.55	41.60	41.70	+2.25	2	2208
10:09:21	41.55	41.60	41.60	+2.15	1	2206
10:09:21	41.55	41.60	41.60	+2.15	1	2205
10:09:21	41.55	41.60	41.60	+2.15	1	2204
10:09:21	41.55	41.65	41.65	+2.20	1	2203
10:09:15	41.55	41.60	41.60	+2.15	1	2202
10:09:14	41.55	41.65	41.65	+2.20	1	2201
10:09:09	41.45	41.60	41.60	+2.15	1	2200
10:09:09	41.60	41.65	41.60	+2.15	2	2199
10:09:06	41.45	41.65	41.65	+2.20	1	2197
10:08:56	41.80	41.85	41.80	+2.35	29	2196
10:08:56	41.80	41.85	41.80	+2.35	1	2167
10:08:56	41.35	41.50	41.80	+2.35	34	2166
10:08:56	41.35	41.50	41.75	+2.30	5	2132
10:08:56	41.35	41.50	41.70	+2.25	19	2127
10:08:56	41.35	41.50	41.65	+2.20	5	2108
10:08:56	41.35	41.50	41.60	+2.15	2	2103
10:08:56	41.35	41.50	41.55	+2.10	3	2101
10:08:56	41.35	41.50	41.50	+2.05	2	2098
10:08:55	41.35	41.45	41.45	+2.00	3	2096
10:08:50	41.35	41.45	41.45	+2.00	2	2093
10:08:19	41.55	41.60	41.55	+2.10	1	2091
10:08:15	41.40	41.60	41.60	+2.15	1	2090
10:08:13	41.60	41.65	41.60	+2.15	2	2089
10:08:13	41.35	41.50	41.60	+2.15	12	2087
10:08:13	41.35	41.50	41.55	+2.10	3	2075
10:08:13	41.35	41.50	41.50	+2.05	13	2072
10:08:10	41.50	41.60	41.50	+2.05	1	2059
10:08:06	41.50	41.55	41.55	+2.10	1	2058
10:07:59	41.50	41.70	41.50	+2.05	1	2057
10:07:55	41.70	41.75	41.70	+2.25	1	2056
10:07:55	41.35	41.55	41.70	+2.25	3	2055
10:07:55	41.35	41.55	41.65	+2.20	3	2052
10:07:55	41.35	41.55	41.60	+2.15	10	2049
10:07:55	41.35	41.55	41.55	+2.10	3	2039
10:07:45	41.55	41.65	41.55	+2.10	1	2036
10:07:36	41.70	41.75	41.70	+2.25	40	2035
10:07:35	41.75	41.80	41.75	+2.30	1	1995
10:07:35	41.80	41.85	41.80	+2.35	1	1994
10:07:35	41.70	41.75	41.80	+2.35	4	1993
10:07:35	41.70	41.75	41.75	+2.30	5	1989
10:07:28	41.40	41.55	41.70	+2.25	2	1984
10:07:28	41.40	41.55	41.65	+2.20	2	1982
10:07:28	41.40	41.55	41.60	+2.15	4	1980
10:07:28	41.40	41.55	41.55	+2.10	2	1976
10:07:21	41.30	41.50	41.55	+2.10	2	1974
10:07:21	41.30	41.50	41.50	+2.05	2	1972
10:07:21	41.50	41.55	41.50	+2.05	2	1970
10:07:21	41.50	41.55	41.50	+2.05	17	1968
10:07:21	41.20	41.25	41.50	+2.05	1	1951
10:07:21	41.20	41.25	41.45	+2.00	1	1950
10:07:21	41.20	41.25	41.40	+1.95	2	1949
10:07:21	41.20	41.25	41.35	+1.90	2	1947
10:07:21	41.20	41.25	41.30	+1.85	3	1945
10:07:21	41.20	41.25	41.25	+1.80	2	1942
10:07:19	41.20	41.25	41.20	+1.75	1	1940
10:06:54	41.30	41.35	41.30	+1.85	2	1939
10:06:50	41.20	41.25	41.30	+1.85	6	1937
10:06:50	41.20	41.25	41.25	+1.80	2	1931
10:06:25	41.30	41.45	41.30	+1.85	3	1929
10:06:25	41.35	41.50	41.35	+1.90	1	1926
10:06:20	41.45	41.60	41.45	+2.00	5	1925
10:06:20	41.45	41.60	41.45	+2.00	10	1920
10:06:20	41.45	41.60	41.45	+2.00	2	1910
10:06:20	41.20	41.25	41.45	+2.00	4	1908
10:06:20	41.20	41.25	41.40	+1.95	2	1904
10:06:20	41.20	41.25	41.35	+1.90	2	1902
10:06:20	41.20	41.25	41.30	+1.85	3	1900
10:06:20	41.20	41.25	41.25	+1.80	2	1897
10:06:09	41.25	41.30	41.25	+1.80	1	1895
10:06:02	41.20	41.30	41.20	+1.75	1	1894
10:06:01	41.20	41.25	41.25	+1.80	1	1893
10:05:59	41.20	41.25	41.25	+1.80	1	1892
10:05:58	41.25	41.30	41.25	+1.80	1	1891
10:05:54	41.20	41.25	41.25	+1.80	2	1890
10:05:54	41.20	41.25	41.20	+1.75	3	1888
10:05:52	41.20	41.25	41.20	+1.75	1	1885
10:05:33	41.10	41.15	41.15	+1.70	2	1884
10:05:33	41.15	41.25	41.15	+1.70	1	1882
10:05:27	41.00	41.05	41.05	+1.60	2	1881
10:05:27	40.65	40.80	41.00	+1.55	6	1879
10:05:27	40.65	40.80	40.95	+1.50	2	1873
10:05:27	40.65	40.80	40.90	+1.45	3	1871
10:05:27	40.65	40.80	40.85	+1.40	3	1868
10:05:27	40.65	40.80	40.80	+1.35	3	1865
10:05:20	40.70	40.85	40.70	+1.25	2	1862
10:05:17	40.70	40.85	40.85	+1.40	2	1860
10:05:11	40.65	40.85	40.85	+1.40	3	1858
10:05:11	40.75	40.90	40.60	+1.15	3	1855
10:05:11	40.75	40.90	40.65	+1.20	2	1852
10:05:11	40.75	40.90	40.70	+1.25	4	1850
10:05:11	40.75	40.90	40.75	+1.30	3	1846
10:05:09	40.70	40.90	40.90	+1.45	2	1843
10:05:09	40.80	41.00	40.80	+1.35	5	1841
10:05:09	40.95	41.00	40.95	+1.50	1	1836
10:05:07	40.95	41.00	40.95	+1.50	1	1835
10:05:05	41.00	41.10	41.00	+1.55	3	1834
10:05:05	41.00	41.10	41.10	+1.65	1	1831
10:05:04	41.00	41.10	41.00	+1.55	1	1830
10:05:00	41.05	41.20	41.05	+1.60	2	1829
10:05:00	41.10	41.20	41.10	+1.65	5	1827
10:04:59	41.10	41.20	41.20	+1.75	1	1822
10:04:54	41.15	41.20	41.15	+1.70	2	1821
10:04:49	41.20	41.30	41.20	+1.75	1	1819
10:04:49	41.10	41.25	41.25	+1.80	1	1818
10:04:44	41.20	41.35	41.20	+1.75	3	1817
10:04:44	41.25	41.40	41.25	+1.80	6	1814
10:04:44	41.25	41.40	41.25	+1.80	4	1808
10:04:43	41.40	41.50	41.40	+1.95	11	1804
10:04:43	41.45	41.50	41.45	+2.00	1	1793
10:04:42	41.45	41.60	41.60	+2.15	1	1792
10:04:42	41.55	41.60	41.55	+2.10	1	1791
10:04:40	41.55	41.65	41.65	+2.20	1	1790
10:04:37	41.60	41.65	41.50	+2.05	1	1789
10:04:37	41.60	41.65	41.60	+2.15	1	1788
10:04:36	41.45	41.50	41.50	+2.05	46	1787
10:04:36	41.60	41.65	41.50	+2.05	2	1741
10:04:36	41.60	41.65	41.60	+2.15	2	1739
10:04:32	41.60	41.65	41.60	+2.15	1	1737
10:04:32	41.50	41.60	41.60	+2.15	1	1736
10:04:32	41.50	41.60	41.60	+2.15	1	1735
10:04:27	41.45	41.55	41.55	+2.10	1	1734
10:04:20	41.40	41.45	41.45	+2.00	1	1733
10:04:20	41.20	41.35	41.40	+1.95	7	1732
10:04:20	41.20	41.35	41.35	+1.90	3	1725
10:04:07	41.20	41.40	41.20	+1.75	1	1722
10:04:06	41.25	41.40	41.25	+1.80	1	1721
10:04:06	41.15	41.35	41.35	+1.90	3	1720
10:04:06	41.15	41.30	41.30	+1.85	1	1717
10:04:06	41.30	41.35	41.30	+1.85	1	1716
10:04:06	41.10	41.25	41.30	+1.85	5	1715
10:04:06	41.10	41.25	41.25	+1.80	4	1710
10:04:01	41.10	41.25	41.10	+1.65	3	1706
10:04:00	41.25	41.30	41.25	+1.80	1	1703
10:03:56	41.25	41.30	41.30	+1.85	1	1702
10:03:54	41.30	41.35	41.30	+1.85	1	1701
10:03:51	41.30	41.40	41.30	+1.85	1	1700
10:03:48	41.30	41.40	41.40	+1.95	1	1699
10:03:47	41.40	41.50	41.30	+1.85	2	1698
10:03:47	41.40	41.50	41.40	+1.95	1	1696
10:03:46	41.45	41.55	41.45	+2.00	1	1695
10:03:43	41.45	41.55	41.55	+2.10	1	1694
10:03:42	41.50	41.55	41.50	+2.05	1	1693
10:03:37	41.50	41.60	41.60	+2.15	1	1692
10:03:36	41.50	41.55	41.55	+2.10	1	1691
10:03:28	41.50	41.65	41.65	+2.20	1	1690
10:03:20	41.45	41.65	41.65	+2.20	1	1689
10:03:19	41.50	41.75	41.50	+2.05	7	1688
10:03:17	41.55	41.65	41.75	+2.30	2	1681
10:03:17	41.55	41.65	41.70	+2.25	5	1679
10:03:17	41.55	41.65	41.65	+2.20	3	1674
10:03:13	41.55	41.65	41.65	+2.20	1	1671
10:03:13	41.60	41.65	41.60	+2.15	1	1670
10:03:12	41.65	41.70	41.65	+2.20	1	1669
10:03:05	41.55	41.65	41.65	+2.20	10	1668
10:03:05	41.60	41.70	41.60	+2.15	3	1658
10:03:03	41.65	41.70	41.65	+2.20	1	1655
10:02:59	41.60	41.70	41.70	+2.25	1	1654
10:02:58	41.60	41.70	41.70	+2.25	1	1653
10:02:53	41.75	41.80	41.75	+2.30	1	1652
10:02:53	41.70	41.85	41.70	+2.25	1	1651
10:02:53	41.80	41.95	41.80	+2.35	35	1650
10:02:53	41.80	41.90	41.80	+2.35	23	1615
10:02:53	41.80	41.95	41.80	+2.35	2	1592
10:02:52	41.80	41.95	41.95	+2.50	3	1590
10:02:51	41.80	41.95	41.80	+2.35	10	1587
10:02:50	41.80	41.95	41.80	+2.35	3	1577
10:02:50	41.85	42.00	41.85	+2.40	5	1574
10:02:50	41.90	42.00	41.90	+2.45	1	1569
10:02:50	41.90	42.00	41.90	+2.45	1	1568
10:02:50	41.80	41.90	42.00	+2.55	86	1567
10:02:50	41.80	41.90	41.95	+2.50	4	1481
10:02:50	41.80	41.90	41.90	+2.45	10	1477
10:02:48	41.80	41.90	41.80	+2.35	1	1467
10:02:47	41.80	41.90	41.80	+2.35	1	1466
10:02:45	41.70	41.75	41.80	+2.35	23	1465
10:02:45	41.70	41.75	41.75	+2.30	3	1442
10:02:45	41.70	41.75	41.70	+2.25	2	1439
10:02:44	41.70	41.75	41.70	+2.25	1	1437
10:02:44	41.55	41.60	41.70	+2.25	2	1436
10:02:44	41.55	41.60	41.65	+2.20	8	1434
10:02:44	41.55	41.60	41.60	+2.15	2	1426
10:02:35	41.65	41.75	41.65	+2.20	2	1424
10:02:34	41.65	41.70	41.70	+2.25	1	1422
10:02:31	41.65	41.70	41.70	+2.25	1	1421
10:02:27	41.60	41.70	41.70	+2.25	1	1420
10:02:27	41.60	41.70	41.60	+2.15	2	1419
10:02:26	41.50	41.60	41.60	+2.15	1	1417
10:02:26	41.50	41.55	41.55	+2.10	1	1416
10:02:26	41.50	41.55	41.55	+2.10	1	1415
10:02:26	41.45	41.50	41.50	+2.05	16	1414
10:02:26	41.25	41.30	41.45	+2.00	9	1398
10:02:26	41.25	41.30	41.40	+1.95	5	1389
10:02:26	41.25	41.30	41.35	+1.90	3	1384
10:02:26	41.25	41.30	41.30	+1.85	2	1381
10:02:20	41.20	41.25	41.25	+1.80	1	1379
10:02:18	41.20	41.25	41.30	+1.85	2	1378
10:02:18	41.20	41.25	41.25	+1.80	3	1376
10:02:09	41.25	41.30	41.25	+1.80	2	1373
10:02:00	41.15	41.20	41.20	+1.75	13	1371
10:02:00	41.25	41.30	41.20	+1.75	5	1358
10:02:00	41.25	41.30	41.25	+1.80	2	1353
10:01:39	41.25	41.30	41.25	+1.80	1	1351
10:01:35	41.15	41.25	41.25	+1.80	6	1350
10:01:35	41.15	41.20	41.20	+1.75	5	1344
10:01:35	41.15	41.20	41.20	+1.75	1	1339
10:01:32	41.15	41.20	41.20	+1.75	1	1338
10:01:26	41.15	41.20	41.20	+1.75	1	1337
10:01:25	41.15	41.20	41.20	+1.75	2	1336
10:01:25	41.20	41.25	41.20	+1.75	3	1334
10:01:14	41.20	41.25	41.20	+1.75	1	1331
10:01:09	41.20	41.25	41.20	+1.75	1	1330
10:01:02	41.20	41.25	41.20	+1.75	2	1329
10:00:54	41.20	41.25	41.25	+1.80	1	1327
10:00:47	41.20	41.30	41.30	+1.85	1	1326
10:00:47	41.20	41.25	41.25	+1.80	2	1325
10:00:41	41.20	41.25	41.25	+1.80	1	1323
10:00:36	41.25	41.30	41.25	+1.80	1	1322
10:00:23	41.25	41.30	41.25	+1.80	1	1321
10:00:15	41.20	41.30	41.30	+1.85	2	1320
10:00:02	41.25	41.35	41.25	+1.80	1	1318
10:00:02	41.20	41.30	41.30	+1.85	4	1317
10:00:02	41.20	41.25	41.25	+1.80	1	1313
09:59:56	41.25	41.30	41.25	+1.80	1	1312
09:59:54	41.20	41.30	41.20	+1.75	1	1311
09:59:48	41.20	41.30	41.20	+1.75	1	1310
09:59:43	41.30	41.35	41.30	+1.85	2	1309
09:59:43	41.30	41.35	41.30	+1.85	2	1307
09:59:40	41.30	41.35	41.30	+1.85	1	1305
09:59:32	41.35	41.40	41.35	+1.90	1	1304
09:59:27	41.35	41.40	41.35	+1.90	1	1303
09:59:27	41.35	41.40	41.35	+1.90	1	1302
09:59:25	41.35	41.40	41.35	+1.90	1	1301
09:59:25	41.35	41.40	41.35	+1.90	1	1300
09:59:24	41.35	41.40	41.40	+1.95	1	1299
09:59:20	41.35	41.40	41.40	+1.95	1	1298
09:59:07	41.35	41.40	41.40	+1.95	1	1297
09:59:05	41.35	41.40	41.40	+1.95	1	1296
09:59:05	41.35	41.40	41.40	+1.95	1	1295
09:58:59	41.35	41.40	41.40	+1.95	1	1294
09:58:55	41.40	41.45	41.40	+1.95	1	1293
09:58:50	41.40	41.45	41.45	+2.00	1	1292
09:58:45	41.40	41.45	41.45	+2.00	1	1291
09:58:39	41.40	41.50	41.40	+1.95	1	1290
09:58:37	41.40	41.45	41.45	+2.00	1	1289
09:58:36	41.40	41.45	41.40	+1.95	1	1288
09:58:32	41.40	41.50	41.50	+2.05	1	1287
09:58:32	41.45	41.50	41.45	+2.00	2	1286
09:58:27	41.40	41.45	41.45	+2.00	1	1284
09:58:21	41.40	41.45	41.50	+2.05	9	1283
09:58:21	41.40	41.45	41.45	+2.00	1	1274
09:58:20	41.40	41.45	41.45	+2.00	1	1273
09:58:15	41.40	41.45	41.45	+2.00	1	1272
09:58:14	41.40	41.45	41.40	+1.95	1	1271
09:58:12	41.40	41.45	41.45	+2.00	1	1270
09:58:09	41.40	41.45	41.45	+2.00	1	1269
09:58:09	41.40	41.45	41.45	+2.00	1	1268
09:58:05	41.40	41.45	41.40	+1.95	1	1267
09:58:03	41.40	41.45	41.40	+1.95	1	1266
09:58:02	41.40	41.45	41.40	+1.95	1	1265
09:58:01	41.40	41.45	41.45	+2.00	3	1264
09:57:56	41.35	41.40	41.40	+1.95	2	1261
09:57:56	41.35	41.40	41.40	+1.95	6	1259
09:57:56	41.35	41.40	41.40	+1.95	3	1253
09:57:56	41.35	41.40	41.40	+1.95	2	1250
09:57:56	41.30	41.40	41.40	+1.95	8	1248
09:57:51	41.20	41.35	41.35	+1.90	16	1240
09:57:51	41.15	41.30	41.30	+1.85	20	1224
09:57:51	41.10	41.20	41.20	+1.75	3	1204
09:57:50	41.10	41.20	41.20	+1.75	1	1201
09:57:46	41.15	41.20	41.15	+1.70	1	1200
09:57:39	41.10	41.15	41.15	+1.70	1	1199
09:57:39	41.15	41.20	41.15	+1.70	1	1198
09:57:38	41.15	41.20	41.15	+1.70	4	1197
09:57:35	41.15	41.20	41.20	+1.75	2	1193
09:57:28	41.15	41.20	41.15	+1.70	2	1191
09:57:25	41.20	41.25	41.20	+1.75	1	1189
09:57:23	41.15	41.20	41.20	+1.75	1	1188
09:57:20	41.15	41.20	41.20	+1.75	1	1187
09:57:16	41.15	41.20	41.20	+1.75	1	1186
09:57:13	41.20	41.25	41.20	+1.75	3	1185
09:57:09	41.20	41.30	41.20	+1.75	2	1182
09:57:07	41.25	41.30	41.20	+1.75	1	1180
09:57:07	41.25	41.30	41.25	+1.80	1	1179
09:57:02	41.20	41.30	41.20	+1.75	3	1178
09:56:59	41.15	41.20	41.20	+1.75	1	1175
09:56:58	41.15	41.25	41.25	+1.80	1	1174
09:56:57	41.20	41.30	41.20	+1.75	2	1173
09:56:52	41.15	41.30	41.30	+1.85	4	1171
09:56:49	41.25	41.30	41.25	+1.80	1	1167
09:56:48	41.15	41.25	41.25	+1.80	1	1166
09:56:47	41.20	41.25	41.20	+1.75	1	1165
09:56:45	41.15	41.25	41.25	+1.80	11	1164
09:56:37	41.05	41.20	41.20	+1.75	13	1153
09:56:37	41.05	41.15	41.15	+1.70	2	1140
09:56:37	41.05	41.10	41.15	+1.70	1	1138
09:56:37	41.05	41.10	41.10	+1.65	1	1137
09:56:37	41.00	41.05	41.05	+1.60	1	1136
09:56:37	41.05	41.15	41.05	+1.60	1	1135
09:56:37	41.05	41.10	41.10	+1.65	5	1134
09:56:37	41.00	41.10	41.00	+1.55	1	1129
09:56:37	41.00	41.05	41.05	+1.60	5	1128
09:56:37	40.70	40.80	41.00	+1.55	232	1123
09:56:37	40.70	40.80	40.95	+1.50	12	891
09:56:37	40.70	40.80	40.90	+1.45	4	879
09:56:37	40.70	40.80	40.80	+1.35	1	875
09:56:35	40.70	40.85	40.85	+1.40	3	874
09:56:30	40.75	40.85	40.75	+1.30	1	871
09:56:26	40.60	40.70	40.70	+1.25	7	870
09:56:26	40.60	40.70	40.70	+1.25	3	863
09:56:26	40.70	40.85	40.70	+1.25	1	860
09:56:25	40.75	40.85	40.75	+1.30	1	859
09:56:18	40.65	40.75	40.75	+1.30	1	858
09:56:18	40.65	40.75	40.65	+1.20	4	857
09:56:18	40.70	40.80	40.70	+1.25	2	853
09:56:13	40.65	40.80	40.80	+1.35	5	851
09:56:13	40.65	40.75	40.75	+1.30	5	846
09:56:11	40.60	40.65	40.65	+1.20	1	841
09:56:11	40.55	40.60	40.60	+1.15	13	840
09:56:11	40.40	40.55	40.55	+1.10	3	827
09:56:10	40.40	40.50	40.50	+1.05	2	824
09:55:35	40.50	40.55	40.50	+1.05	1	822
09:55:35	40.50	40.55	40.50	+1.05	1	821
09:55:19	40.45	40.55	40.55	+1.10	5	820
09:55:18	40.35	40.50	40.50	+1.05	13	815
09:55:18	40.30	40.45	40.45	+1.00	12	802
09:55:18	40.30	40.45	40.45	+1.00	3	790
09:55:18	40.30	40.40	40.40	+0.95	1	787
09:55:18	40.30	40.40	40.40	+0.95	3	786
09:55:16	40.30	40.35	40.30	+0.85	1	783
09:55:16	40.10	40.25	40.30	+0.85	5	782
09:55:16	40.10	40.25	40.25	+0.80	5	777
09:54:45	40.30	40.40	40.30	+0.85	11	772
09:54:22	40.30	40.35	40.35	+0.90	1	761
09:53:37	40.30	40.45	40.45	+1.00	2	760
09:53:37	40.25	40.40	40.40	+0.95	1	758
09:53:37	40.20	40.35	40.35	+0.90	3	757
09:53:37	40.20	40.30	40.30	+0.85	4	754
09:53:37	40.15	40.25	40.25	+0.80	2	750
09:51:28	40.05	40.25	40.05	+0.60	1	748
09:51:06	40.05	40.20	40.20	+0.75	3	747
09:49:42	40.00	40.15	40.00	+0.55	5	744
09:48:57	40.05	40.20	40.05	+0.60	1	739
09:48:30	40.05	40.15	40.05	+0.60	1	738
09:48:27	40.10	40.15	40.10	+0.65	1	737
09:48:27	40.10	40.20	40.10	+0.65	1	736
09:48:27	40.10	40.20	40.10	+0.65	1	735
09:47:51	40.10	40.20	40.10	+0.65	1	734
09:45:48	39.95	40.05	40.05	+0.60	6	733
09:45:42	39.85	39.90	40.05	+0.60	6	727
09:45:42	39.85	39.90	40.00	+0.55	1	721
09:45:42	39.85	39.90	39.95	+0.50	7	720
09:45:42	39.85	39.90	39.90	+0.45	1	713
09:44:31	39.90	39.95	39.90	+0.45	1	712
09:43:06	39.85	39.90	39.90	+0.45	1	711
09:42:49	39.85	39.95	39.85	+0.40	1	710
09:42:48	39.85	39.90	39.90	+0.45	2	709
09:42:39	39.90	40.00	39.90	+0.45	2	707
09:41:39	39.95	40.00	39.95	+0.50	1	705
09:41:39	39.95	40.00	39.95	+0.50	1	704
09:41:39	40.00	40.05	40.00	+0.55	8	703
09:41:39	40.00	40.05	40.00	+0.55	5	695
09:41:39	40.05	40.20	40.05	+0.60	8	690
09:41:36	40.05	40.20	40.05	+0.60	2	682
09:41:30	40.05	40.20	40.05	+0.60	1	680
09:39:59	40.05	40.20	40.05	+0.60	1	679
09:37:10	40.05	40.25	40.05	+0.60	2	678
09:35:42	40.05	40.25	40.05	+0.60	1	676
09:33:40	40.25	40.35	40.25	+0.80	2	675
09:32:20	40.30	40.40	40.30	+0.85	1	673
09:32:01	40.30	40.50	40.30	+0.85	1	672
09:31:48	40.40	40.50	40.40	+0.95	1	671
09:31:42	40.30	40.50	40.30	+0.85	1	670
09:31:32	40.30	40.35	40.35	+0.90	1	669
09:31:30	40.35	40.50	40.35	+0.90	2	668
09:31:30	40.15	40.35	40.50	+1.05	1	666
09:31:30	40.15	40.35	40.45	+1.00	1	665
09:31:30	40.15	40.35	40.40	+0.95	5	664
09:31:30	40.15	40.35	40.35	+0.90	5	659
09:31:04	40.10	40.30	40.30	+0.85	1	654
09:30:40	40.00	40.15	40.35	+0.90	5	653
09:30:40	40.00	40.15	40.30	+0.85	2	648
09:30:40	40.00	40.15	40.25	+0.80	3	646
09:30:40	40.00	40.15	40.20	+0.75	3	643
09:30:40	40.00	40.15	40.15	+0.70	1	640
09:30:36	40.00	40.15	40.00	+0.55	1	639
09:30:28	39.85	40.00	40.00	+0.55	1	638
09:30:21	39.85	40.00	40.00	+0.55	1	637
09:29:06	40.00	40.15	40.00	+0.55	1	636
09:28:50	40.00	40.15	40.00	+0.55	2	635
09:28:11	40.00	40.10	40.00	+0.55	1	633
09:27:51	40.05	40.15	40.05	+0.60	2	632
09:27:27	40.05	40.15	40.05	+0.60	2	630
09:27:19	40.05	40.15	40.15	+0.70	1	628
09:27:19	40.10	40.15	40.10	+0.65	1	627
09:27:09	40.10	40.15	40.15	+0.70	1	626
09:27:01	40.05	40.10	40.10	+0.65	1	625
09:26:06	40.05	40.15	40.05	+0.60	2	624
09:26:06	40.10	40.15	40.10	+0.65	11	622
09:26:05	40.10	40.20	40.10	+0.65	1	611
09:24:42	40.20	40.35	40.20	+0.75	5	610
09:24:42	40.20	40.30	40.20	+0.75	6	605
09:24:37	40.25	40.35	40.25	+0.80	1	599
09:24:16	40.25	40.30	40.30	+0.85	1	598
09:24:12	40.20	40.30	40.30	+0.85	2	597
09:24:12	40.20	40.30	40.30	+0.85	2	595
09:24:07	40.30	40.35	40.30	+0.85	1	593
09:23:44	40.30	40.35	40.30	+0.85	1	592
09:23:41	40.20	40.30	40.30	+0.85	1	591
09:23:24	40.20	40.30	40.30	+0.85	2	590
09:23:03	40.20	40.25	40.25	+0.80	2	588
09:23:03	40.15	40.20	40.20	+0.75	1	586
09:22:55	40.15	40.20	40.20	+0.75	1	585
09:22:17	40.10	40.20	40.20	+0.75	5	584
09:22:11	40.10	40.15	40.10	+0.65	1	579
09:22:07	40.10	40.15	40.15	+0.70	3	578
09:21:56	40.10	40.15	40.15	+0.70	1	575
09:21:43	40.15	40.20	40.15	+0.70	1	574
09:21:02	40.10	40.15	40.15	+0.70	3	573
09:20:57	40.05	40.15	40.15	+0.70	2	570
09:20:55	40.05	40.10	40.10	+0.65	1	568
09:20:16	40.05	40.15	40.05	+0.60	3	567
09:20:04	39.95	40.05	40.05	+0.60	1	564
09:19:52	39.85	39.95	39.95	+0.50	2	563
09:19:52	39.80	39.90	39.90	+0.45	1	561
09:19:46	39.75	39.85	39.85	+0.40	1	560
09:19:32	39.85	39.95	39.85	+0.40	3	559
09:19:28	39.85	39.95	39.95	+0.50	1	556
09:19:26	39.90	39.95	39.90	+0.45	3	555
09:19:23	39.95	40.10	39.95	+0.50	8	552
09:19:19	40.00	40.15	40.00	+0.55	10	544
09:19:14	40.10	40.15	40.10	+0.65	1	534
09:19:14	40.00	40.10	40.10	+0.65	1	533
09:19:07	40.00	40.15	40.00	+0.55	9	532
09:18:50	40.05	40.15	40.05	+0.60	1	523
09:18:49	40.05	40.15	40.05	+0.60	1	522
09:18:46	40.05	40.15	40.05	+0.60	4	521
09:17:13	40.10	40.20	40.15	+0.70	1	517
09:17:05	40.05	40.15	40.15	+0.70	5	516
09:16:59	40.10	40.15	40.10	+0.65	2	511
09:16:58	40.05	40.20	40.05	+0.60	3	509
09:16:58	40.10	40.20	40.10	+0.65	1	506
09:16:45	40.05	40.15	40.15	+0.70	1	505
09:16:44	40.15	40.20	40.15	+0.70	1	504
09:16:43	40.10	40.20	40.20	+0.75	1	503
09:16:10	40.05	40.15	40.15	+0.70	2	502
09:15:57	40.05	40.15	40.15	+0.70	1	500
09:15:51	40.10	40.15	40.10	+0.65	1	499
09:15:28	40.10	40.15	40.15	+0.70	1	498
09:15:24	40.10	40.15	40.15	+0.70	1	497
09:15:18	40.10	40.15	40.15	+0.70	1	496
09:15:10	40.15	40.20	40.15	+0.70	1	495
09:15:04	40.15	40.20	40.15	+0.70	1	494
09:14:54	40.20	40.25	40.20	+0.75	2	493
09:14:39	40.15	40.25	40.25	+0.80	4	491
09:14:39	40.10	40.20	40.20	+0.75	9	487
09:14:36	40.05	40.20	40.05	+0.60	5	478
09:14:25	40.15	40.20	40.15	+0.70	3	473
09:14:25	40.20	40.25	40.20	+0.75	1	470
09:14:19	40.25	40.30	40.25	+0.80	2	469
09:14:06	40.25	40.30	40.25	+0.80	2	467
09:14:06	40.30	40.35	40.30	+0.85	1	465
09:14:06	40.30	40.35	40.30	+0.85	1	464
09:13:55	40.20	40.30	40.30	+0.85	3	463
09:13:48	40.20	40.25	40.25	+0.80	4	460
09:13:47	40.20	40.25	40.25	+0.80	1	456
09:13:38	40.20	40.30	40.30	+0.85	1	455
09:13:25	40.30	40.35	40.30	+0.85	1	454
09:13:25	40.30	40.35	40.30	+0.85	1	453
09:13:24	40.30	40.40	40.30	+0.85	4	452
09:13:20	40.20	40.30	40.30	+0.85	2	448
09:13:14	40.20	40.30	40.30	+0.85	1	446
09:13:14	40.15	40.20	40.20	+0.75	22	445
09:13:14	40.15	40.20	40.20	+0.75	2	423
09:13:08	40.25	40.35	40.25	+0.80	5	421
09:13:07	40.25	40.40	40.25	+0.80	5	416
09:12:58	40.25	40.30	40.30	+0.85	1	411
09:12:57	40.25	40.40	40.40	+0.95	1	410
09:12:57	40.30	40.40	40.30	+0.85	1	409
09:12:51	40.30	40.45	40.30	+0.85	4	408
09:12:51	40.40	40.45	40.40	+0.95	1	404
09:12:47	40.35	40.45	40.35	+0.90	2	403
09:12:47	40.40	40.50	40.40	+0.95	6	401
09:12:34	40.45	40.50	40.45	+1.00	1	395
09:12:34	40.40	40.55	40.40	+0.95	3	394
09:12:34	40.45	40.55	40.45	+1.00	1	391
09:12:31	40.40	40.50	40.50	+1.05	1	390
09:12:30	40.45	40.50	40.45	+1.00	1	389
09:12:30	40.50	40.55	40.50	+1.05	5	388
09:12:20	40.60	40.75	40.60	+1.15	3	383
09:12:20	40.50	40.60	40.60	+1.15	3	380
09:12:18	40.45	40.50	40.50	+1.05	1	377
09:12:18	40.45	40.50	40.50	+1.05	1	376
09:12:15	40.45	40.60	40.45	+1.00	1	375
09:12:15	40.40	40.55	40.55	+1.10	1	374
09:12:15	40.35	40.50	40.50	+1.05	15	373
09:12:15	40.30	40.45	40.45	+1.00	11	358
09:12:15	40.30	40.40	40.40	+0.95	3	347
09:12:13	40.30	40.40	40.40	+0.95	5	344
09:12:07	40.40	40.45	40.40	+0.95	1	339
09:12:07	40.25	40.40	40.40	+0.95	3	338
09:12:07	40.25	40.40	40.40	+0.95	1	335
09:12:04	40.40	40.45	40.40	+0.95	16	334
09:12:04	40.25	40.40	40.40	+0.95	4	318
09:12:00	40.30	40.45	40.30	+0.85	1	314
09:12:00	40.35	40.45	40.30	+0.85	1	313
09:12:00	40.35	40.45	40.35	+0.90	1	312
09:11:58	40.45	40.50	40.45	+1.00	1	311
09:11:58	40.35	40.45	40.45	+1.00	1	310
09:11:52	40.30	40.45	40.30	+0.85	8	309
09:11:52	40.35	40.50	40.35	+0.90	2	301
09:11:49	40.35	40.40	40.35	+0.90	1	299
09:11:49	40.15	40.35	40.35	+0.90	1	298
09:11:43	40.30	40.50	40.30	+0.85	2	297
09:11:41	40.20	40.45	40.45	+1.00	4	295
09:11:33	40.05	40.15	40.15	+0.70	3	291
09:11:11	40.00	40.15	40.00	+0.55	1	288
09:11:07	39.85	40.00	40.00	+0.55	8	287
09:10:51	39.70	39.75	39.75	+0.30	1	279
09:10:32	39.60	39.70	39.70	+0.25	2	278
09:10:18	39.50	39.60	39.60	+0.15	1	276
09:10:14	39.50	39.60	39.60	+0.15	1	275
09:09:59	39.50	39.60	39.60	+0.15	1	274
09:09:47	39.35	39.45	39.55	+0.10	1	273
09:09:41	39.35	39.45	39.35	-0.10	1	272
09:09:34	39.35	39.45	39.35	-0.10	2	271
09:09:29	39.40	39.45	39.40	-0.05	1	269
09:09:23	39.35	39.45	39.35	-0.10	1	268
09:08:49	39.40	39.50	39.40	-0.05	2	267
09:08:43	39.40	39.50	39.50	+0.05	1	265
09:08:39	39.50	39.55	39.50	+0.05	1	264
09:08:39	39.50	39.55	39.50	+0.05	3	263
09:08:05	39.55	39.60	39.55	+0.10	1	260
09:07:54	39.50	39.60	39.60	+0.15	2	259
09:07:39	39.55	39.65	39.55	+0.10	5	257
09:07:39	39.55	39.70	39.55	+0.10	10	252
09:07:24	39.60	39.65	39.60	+0.15	1	242
09:07:23	39.60	39.70	39.60	+0.15	1	241
09:07:23	39.60	39.70	39.60	+0.15	1	240
09:07:22	39.60	39.70	39.70	+0.25	2	239
09:07:07	39.60	39.70	39.70	+0.25	1	237
09:07:05	39.60	39.70	39.60	+0.15	1	236
09:06:47	39.60	39.65	39.60	+0.15	3	235
09:06:33	39.60	39.65	39.60	+0.15	5	232
09:06:20	39.55	39.65	39.65	+0.20	1	227
09:05:47	39.60	39.65	39.60	+0.15	1	226
09:05:47	39.50	39.60	39.60	+0.15	1	225
09:05:36	39.60	39.65	39.60	+0.15	1	224
09:05:36	39.60	39.65	39.60	+0.15	2	223
09:05:35	39.55	39.70	39.55	+0.10	1	221
09:05:35	39.50	39.60	39.60	+0.15	1	220
09:05:32	39.55	39.60	39.55	+0.10	2	219
09:05:27	39.50	39.60	39.60	+0.15	4	217
09:05:15	39.50	39.60	39.60	+0.15	5	213
09:05:09	39.45	39.55	39.55	+0.10	2	208
09:05:09	39.40	39.50	39.50	+0.05	2	206
09:04:58	39.40	39.50	39.40	-0.05	1	204
09:04:58	39.40	39.50	39.50	+0.05	1	203
09:04:40	39.35	39.50	39.50	+0.05	1	202
09:04:28	39.40	39.55	39.40	-0.05	5	201
09:04:27	39.45	39.60	39.45	0	1	196
09:04:07	39.40	39.60	39.60	+0.15	1	195
09:04:06	39.50	39.65	39.50	+0.05	1	194
09:04:02	39.60	39.75	39.60	+0.15	2	193
09:03:59	39.55	39.75	39.75	+0.30	1	191
09:03:55	39.50	39.65	39.65	+0.20	1	190
09:03:54	39.50	39.60	39.60	+0.15	1	189
09:03:39	39.35	39.55	39.55	+0.10	1	188
09:03:33	39.50	39.55	39.50	+0.05	2	187
09:03:23	39.35	39.50	39.50	+0.05	1	185
09:03:21	39.25	39.40	39.40	-0.05	2	184
09:03:20	39.20	39.30	39.30	-0.15	1	182
09:03:19	39.20	39.30	39.30	-0.15	1	181
09:03:00	39.25	39.40	39.20	-0.25	1	180
09:03:00	39.25	39.40	39.25	-0.20	1	179
09:03:00	39.30	39.40	39.30	-0.15	2	178
09:02:56	39.20	39.30	39.30	-0.15	2	176
09:02:55	39.20	39.25	39.25	-0.20	1	174
09:02:42	39.20	39.40	39.20	-0.25	3	173
09:02:42	39.30	39.40	39.30	-0.15	5	170
09:02:39	39.35	39.40	39.35	-0.10	2	165
09:02:35	39.30	39.40	39.40	-0.05	3	163
09:02:31	39.35	39.45	39.35	-0.10	1	160
09:02:31	39.40	39.45	39.40	-0.05	1	159
09:02:26	39.40	39.50	39.50	+0.05	1	158
09:02:22	39.45	39.55	39.45	0	1	157
09:02:21	39.50	39.55	39.50	+0.05	1	156
09:02:19	39.45	39.50	39.50	+0.05	1	155
09:02:16	39.45	39.50	39.45	0	4	154
09:02:13	39.45	39.50	39.50	+0.05	3	150
09:02:11	39.45	39.50	39.45	0	2	147
09:02:10	39.45	39.50	39.50	+0.05	1	145
09:02:02	39.45	39.55	39.45	0	5	144
09:01:56	39.50	39.55	39.50	+0.05	5	139
09:01:56	39.50	39.55	39.50	+0.05	2	134
09:01:55	39.55	39.60	39.55	+0.10	6	132
09:01:55	39.55	39.60	39.55	+0.10	2	126
09:01:47	39.60	39.75	39.60	+0.15	9	124
09:01:39	39.75	39.80	39.75	+0.30	3	115
09:01:36	39.65	39.80	39.65	+0.20	5	112
09:01:31	39.75	39.80	39.75	+0.30	2	107
09:01:30	39.70	39.85	39.70	+0.25	1	105
09:01:27	39.75	39.85	39.75	+0.30	1	104
09:01:14	39.65	39.75	40.05	+0.60	1	103
09:01:14	39.65	39.75	40.00	+0.55	5	102
09:01:14	39.65	39.75	39.95	+0.50	1	97
09:01:14	39.65	39.75	39.90	+0.45	2	96
09:01:14	39.65	39.75	39.75	+0.30	1	94
09:01:07	39.70	39.75	39.70	+0.25	4	93
09:00:58	39.70	39.80	39.70	+0.25	1	89
09:00:56	39.75	39.80	39.75	+0.30	2	88
09:00:50	39.85	40.05	39.85	+0.40	8	86
09:00:46	39.85	40.05	40.05	+0.60	2	78
09:00:41	40.05	40.20	40.05	+0.60	5	76
09:00:38	40.10	40.20	40.10	+0.65	3	71
09:00:32	40.10	40.20	40.30	+0.85	1	68
09:00:32	40.10	40.20	40.25	+0.80	1	67
09:00:32	40.10	40.20	40.20	+0.75	2	66
09:00:31	40.15	40.20	40.10	+0.65	1	64
09:00:31	40.15	40.20	40.15	+0.70	1	63
09:00:27	40.05	40.25	40.25	+0.80	2	62
09:00:21	39.90	40.15	40.20	+0.75	3	60
09:00:21	39.90	40.15	40.15	+0.70	1	57
09:00:14	39.90	40.05	40.05	+0.60	1	56
09:00:14	39.85	40.00	40.00	+0.55	12	55
09:00:13	--	--	39.95	+0.50	43	43

　

其他人也逛...

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

PChome 購物儲值1,000元

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

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

AirTag (2ND GENERATION) 4 PACK

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Samsung Galaxy S25 Ultra (12G/256G)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

POCO F8 Ultra 16GB/512GB

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

家樂福100元好禮即享券(餘額型)

麥當勞大麥克好禮即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

福懋油股東會流會　變更登記卡...

【盤前焦點】漲多面臨修正　觀...

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

‧6月CCI回升創4個月佳績　學者：...
‧AI伺服器帶旺空運　長榮航：包...
‧公債高漲AI投資過熱　國際清算...

加密貨幣

比特幣BTC	59664.19	-276.16	-0.46%
以太幣ETH	1568.78	-2.78	-0.18%
瑞波幣XRP	1.04	-0.01	-0.61%
比特幣現金BCH	193.86	-1.51	-0.77%
萊特幣LTC	42.89	0.76	1.80%
卡達幣ADA	0.143494	0.00	-1.11%
波場幣TRX	0.321850	0.00	0.34%
恆星幣XLM	0.172034	0.00	-1.00%

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。