最新[公告] 泰山:公告本公司召開重大訊息說明記者會內容熱門[公告] 興采:公告本公司董事會通過115年第2季合併財務報表

更新報價

承　啟 (2425) 電腦/周邊設備上市

41.95 ▲+0.05 +0.12% 1.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	4,779	41.95	14	42.00	2	41.75	42.50	41.10	41.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	41.95	42.00	41.95	+0.05	8	4779
13:30:00	41.95	42.00	41.95	+0.05	261	4771
13:24:58	42.00	42.10	42.10	+0.20	1	4510
13:24:55	42.00	42.10	42.00	+0.10	1	4509
13:24:54	42.05	42.10	42.05	+0.15	1	4508
13:24:52	42.00	42.05	42.05	+0.15	1	4507
13:24:51	42.00	42.05	42.05	+0.15	2	4506
13:24:49	42.00	42.05	42.05	+0.15	1	4504
13:24:45	42.00	42.05	42.00	+0.10	1	4503
13:24:44	42.00	42.05	42.05	+0.15	1	4502
13:24:44	42.00	42.05	42.05	+0.15	1	4501
13:24:42	42.00	42.05	42.00	+0.10	1	4500
13:24:42	42.00	42.05	42.00	+0.10	1	4499
13:24:34	42.00	42.05	42.00	+0.10	1	4498
13:24:31	42.00	42.05	42.00	+0.10	1	4497
13:24:31	42.00	42.05	42.00	+0.10	5	4496
13:24:22	42.00	42.05	42.00	+0.10	2	4491
13:24:08	42.00	42.10	42.10	+0.20	1	4489
13:23:53	42.00	42.10	42.10	+0.20	2	4488
13:23:16	41.95	42.10	42.10	+0.20	1	4486
13:23:16	41.95	42.10	42.10	+0.20	1	4485
13:23:08	41.95	42.10	42.10	+0.20	3	4484
13:23:07	41.95	42.00	42.00	+0.10	2	4481
13:23:07	41.95	42.00	41.95	+0.05	10	4479
13:23:04	41.95	42.00	42.00	+0.10	1	4469
13:23:00	41.95	42.00	42.00	+0.10	1	4468
13:22:59	41.95	42.00	42.00	+0.10	1	4467
13:22:56	41.95	42.00	41.95	+0.05	5	4466
13:22:55	41.95	42.00	42.00	+0.10	1	4461
13:22:54	41.95	42.00	42.00	+0.10	1	4460
13:22:41	41.95	42.00	42.00	+0.10	2	4459
13:22:37	42.00	42.10	42.00	+0.10	4	4457
13:22:28	42.00	42.10	42.00	+0.10	1	4453
13:22:27	42.00	42.10	42.10	+0.20	5	4452
13:22:21	42.00	42.10	42.00	+0.10	1	4447
13:22:10	41.95	42.00	42.00	+0.10	1	4446
13:22:08	41.95	42.00	42.00	+0.10	1	4445
13:22:06	41.95	42.00	42.00	+0.10	1	4444
13:22:00	41.95	42.00	42.00	+0.10	1	4443
13:21:52	42.00	42.10	42.00	+0.10	16	4442
13:21:47	42.00	42.10	42.10	+0.20	1	4426
13:21:39	42.05	42.10	42.00	+0.10	7	4425
13:21:39	42.05	42.10	42.05	+0.15	12	4418
13:21:32	42.05	42.10	42.10	+0.20	3	4406
13:21:32	42.10	42.15	42.10	+0.20	2	4403
13:21:32	42.05	42.10	42.10	+0.20	5	4401
13:21:32	42.05	42.10	42.10	+0.20	8	4396
13:21:27	42.05	42.10	42.10	+0.20	1	4388
13:21:21	42.05	42.10	42.05	+0.15	4	4387
13:21:16	42.05	42.10	42.05	+0.15	1	4383
13:21:15	42.05	42.10	42.05	+0.15	1	4382
13:21:03	42.05	42.10	42.05	+0.15	1	4381
13:20:58	42.10	42.15	42.10	+0.20	7	4380
13:20:57	42.10	42.15	42.10	+0.20	1	4373
13:20:54	42.10	42.15	42.10	+0.20	1	4372
13:20:52	42.10	42.15	42.10	+0.20	1	4371
13:20:48	42.10	42.15	42.10	+0.20	1	4370
13:20:48	42.10	42.15	42.10	+0.20	1	4369
13:20:48	42.10	42.15	42.10	+0.20	1	4368
13:20:47	42.10	42.15	42.10	+0.20	1	4367
13:20:47	42.10	42.15	42.10	+0.20	5	4366
13:20:47	42.10	42.15	42.10	+0.20	2	4361
13:20:45	42.10	42.15	42.10	+0.20	2	4359
13:20:41	42.10	42.15	42.10	+0.20	1	4357
13:20:40	42.10	42.15	42.10	+0.20	1	4356
13:20:38	42.10	42.15	42.10	+0.20	6	4355
13:20:28	42.10	42.15	42.10	+0.20	1	4349
13:20:25	42.10	42.15	42.10	+0.20	1	4348
13:20:15	42.10	42.15	42.10	+0.20	1	4347
13:20:12	42.10	42.15	42.15	+0.25	2	4346
13:19:58	42.10	42.15	42.15	+0.25	1	4344
13:19:51	42.10	42.15	42.15	+0.25	2	4343
13:19:47	42.10	42.15	42.15	+0.25	1	4341
13:19:34	42.10	42.15	42.15	+0.25	3	4340
13:19:19	42.10	42.15	42.15	+0.25	1	4337
13:19:06	42.10	42.15	42.15	+0.25	1	4336
13:19:03	42.10	42.15	42.10	+0.20	1	4335
13:19:00	42.10	42.20	42.10	+0.20	1	4334
13:18:56	42.15	42.20	42.15	+0.25	1	4333
13:18:52	42.10	42.15	42.15	+0.25	9	4332
13:18:46	42.10	42.15	42.10	+0.20	1	4323
13:18:40	42.10	42.15	42.15	+0.25	1	4322
13:18:10	42.10	42.15	42.10	+0.20	2	4321
13:17:59	42.05	42.10	42.10	+0.20	2	4319
13:17:59	42.05	42.10	42.10	+0.20	1	4317
13:17:53	42.10	42.15	42.10	+0.20	1	4316
13:17:49	42.10	42.15	42.10	+0.20	1	4315
13:17:48	42.10	42.15	42.10	+0.20	1	4314
13:17:40	42.10	42.15	42.10	+0.20	3	4313
13:17:28	42.05	42.10	42.10	+0.20	1	4310
13:17:27	42.05	42.10	42.10	+0.20	1	4309
13:17:27	42.05	42.10	42.10	+0.20	2	4308
13:17:26	42.05	42.10	42.10	+0.20	1	4306
13:17:20	42.10	42.15	42.10	+0.20	1	4305
13:17:19	42.10	42.15	42.10	+0.20	3	4304
13:16:59	42.10	42.15	42.10	+0.20	1	4301
13:16:44	42.10	42.15	42.15	+0.25	4	4300
13:16:22	42.10	42.15	42.15	+0.25	1	4296
13:16:05	42.15	42.20	42.15	+0.25	1	4295
13:16:04	42.15	42.20	42.15	+0.25	1	4294
13:16:02	42.15	42.20	42.15	+0.25	1	4293
13:15:57	42.15	42.20	42.15	+0.25	1	4292
13:15:50	42.15	42.20	42.15	+0.25	1	4291
13:15:47	42.05	42.10	42.10	+0.20	1	4290
13:15:47	42.15	42.20	42.10	+0.20	4	4289
13:15:47	42.15	42.20	42.15	+0.25	5	4285
13:15:43	42.15	42.20	42.20	+0.30	5	4280
13:15:32	42.15	42.20	42.20	+0.30	1	4275
13:15:31	42.20	42.25	42.20	+0.30	5	4274
13:15:26	42.20	42.25	42.20	+0.30	1	4269
13:15:21	42.20	42.25	42.20	+0.30	2	4268
13:15:19	42.25	42.30	42.25	+0.35	1	4266
13:15:15	42.25	42.30	42.25	+0.35	3	4265
13:15:08	42.25	42.30	42.25	+0.35	2	4262
13:15:05	42.20	42.30	42.30	+0.40	1	4260
13:15:05	42.20	42.25	42.25	+0.35	1	4259
13:15:02	42.20	42.25	42.25	+0.35	1	4258
13:15:01	42.20	42.25	42.25	+0.35	1	4257
13:15:00	42.20	42.25	42.25	+0.35	5	4256
13:14:57	42.20	42.25	42.25	+0.35	1	4251
13:14:55	42.20	42.25	42.25	+0.35	1	4250
13:14:52	42.20	42.25	42.25	+0.35	1	4249
13:14:45	42.15	42.20	42.20	+0.30	1	4248
13:14:40	42.20	42.25	42.20	+0.30	1	4247
13:14:24	42.15	42.20	42.20	+0.30	1	4246
13:14:22	42.15	42.20	42.20	+0.30	12	4245
13:14:22	42.15	42.20	42.15	+0.25	2	4233
13:14:21	42.10	42.15	42.15	+0.25	1	4231
13:14:10	42.10	42.15	42.15	+0.25	4	4230
13:13:54	42.10	42.20	42.10	+0.20	1	4226
13:13:37	42.10	42.20	42.10	+0.20	1	4225
13:13:35	42.10	42.20	42.10	+0.20	1	4224
13:13:34	42.10	42.20	42.10	+0.20	2	4223
13:13:34	42.10	42.15	42.15	+0.25	10	4221
13:13:26	42.10	42.15	42.10	+0.20	3	4211
13:13:25	42.10	42.15	42.10	+0.20	2	4208
13:13:18	42.15	42.20	42.15	+0.25	5	4206
13:12:38	42.15	42.20	42.20	+0.30	2	4201
13:12:09	42.15	42.20	42.20	+0.30	5	4199
13:12:08	42.15	42.20	42.15	+0.25	1	4194
13:12:03	42.15	42.20	42.20	+0.30	1	4193
13:12:01	42.15	42.20	42.20	+0.30	1	4192
13:11:56	42.20	42.25	42.20	+0.30	3	4191
13:11:54	42.20	42.25	42.20	+0.30	2	4188
13:11:53	42.20	42.25	42.20	+0.30	1	4186
13:11:42	42.20	42.25	42.20	+0.30	1	4185
13:11:39	42.20	42.25	42.20	+0.30	1	4184
13:11:35	42.20	42.25	42.20	+0.30	5	4183
13:11:25	42.25	42.30	42.25	+0.35	2	4178
13:11:20	42.25	42.30	42.25	+0.35	1	4176
13:11:18	42.25	42.30	42.25	+0.35	10	4175
13:11:10	42.25	42.30	42.25	+0.35	2	4165
13:10:59	42.25	42.30	42.30	+0.40	1	4163
13:10:57	42.25	42.30	42.30	+0.40	1	4162
13:10:54	42.25	42.30	42.30	+0.40	1	4161
13:10:54	42.25	42.30	42.25	+0.35	1	4160
13:10:51	42.20	42.25	42.25	+0.35	1	4159
13:10:46	42.25	42.30	42.25	+0.35	1	4158
13:10:39	42.20	42.30	42.20	+0.30	2	4157
13:10:36	42.20	42.30	42.30	+0.40	1	4155
13:10:22	42.20	42.35	42.35	+0.45	2	4154
13:10:20	42.20	42.30	42.30	+0.40	3	4152
13:10:09	42.20	42.35	42.35	+0.45	1	4149
13:10:05	42.20	42.25	42.25	+0.35	1	4148
13:10:01	42.20	42.30	42.35	+0.45	4	4147
13:10:01	42.20	42.30	42.30	+0.40	3	4143
13:10:01	42.25	42.30	42.25	+0.35	1	4140
13:10:01	42.25	42.30	42.30	+0.40	7	4139
13:10:00	42.25	42.30	42.30	+0.40	1	4132
13:09:59	42.25	42.30	42.25	+0.35	4	4131
13:09:59	42.25	42.30	42.25	+0.35	4	4127
13:09:57	42.25	42.30	42.25	+0.35	1	4123
13:09:52	42.25	42.35	42.35	+0.45	1	4122
13:09:51	42.25	42.30	42.30	+0.40	3	4121
13:09:51	42.20	42.30	42.30	+0.40	6	4118
13:09:51	42.20	42.25	42.25	+0.35	4	4112
13:09:50	42.10	42.20	42.20	+0.30	16	4108
13:09:50	42.05	42.10	42.20	+0.30	11	4092
13:09:50	42.05	42.10	42.15	+0.25	8	4081
13:09:50	42.05	42.10	42.10	+0.20	11	4073
13:09:47	42.05	42.10	42.10	+0.20	1	4062
13:09:41	42.05	42.10	42.10	+0.20	1	4061
13:09:27	42.00	42.05	42.05	+0.15	1	4060
13:09:20	42.00	42.10	42.00	+0.10	2	4059
13:09:19	42.00	42.10	42.10	+0.20	1	4057
13:09:18	41.95	42.05	42.05	+0.15	17	4056
13:09:18	41.95	42.00	42.00	+0.10	1	4039
13:09:14	41.95	42.00	42.00	+0.10	1	4038
13:09:14	42.00	42.05	42.00	+0.10	5	4037
13:09:10	41.95	42.00	42.00	+0.10	3	4032
13:08:56	42.00	42.05	42.00	+0.10	4	4029
13:08:46	42.00	42.05	42.00	+0.10	1	4025
13:08:26	42.00	42.05	42.05	+0.15	1	4024
13:08:21	42.00	42.05	42.00	+0.10	1	4023
13:08:12	42.00	42.05	42.00	+0.10	3	4022
13:07:40	42.00	42.05	42.05	+0.15	2	4019
13:07:34	42.00	42.05	42.00	+0.10	2	4017
13:07:09	42.00	42.05	42.05	+0.15	2	4015
13:07:02	42.00	42.05	42.05	+0.15	1	4013
13:06:43	42.05	42.10	42.05	+0.15	2	4012
13:06:42	42.05	42.10	42.05	+0.15	1	4010
13:06:40	42.05	42.10	42.05	+0.15	1	4009
13:06:33	42.05	42.10	42.05	+0.15	1	4008
13:06:30	42.05	42.10	42.05	+0.15	10	4007
13:06:29	42.05	42.10	42.05	+0.15	1	3997
13:06:27	42.05	42.10	42.05	+0.15	1	3996
13:06:19	42.05	42.10	42.05	+0.15	2	3995
13:06:18	42.05	42.10	42.05	+0.15	1	3993
13:06:12	42.05	42.10	42.05	+0.15	1	3992
13:06:09	42.05	42.15	42.05	+0.15	2	3991
13:06:01	42.05	42.10	42.10	+0.20	2	3989
13:06:01	42.05	42.10	42.10	+0.20	1	3987
13:05:59	42.05	42.10	42.10	+0.20	1	3986
13:05:55	42.10	42.15	42.10	+0.20	1	3985
13:05:47	42.05	42.10	42.10	+0.20	4	3984
13:05:43	42.05	42.10	42.10	+0.20	1	3980
13:05:29	42.00	42.05	42.05	+0.15	2	3979
13:05:29	41.95	42.00	42.00	+0.10	26	3977
13:05:27	41.95	42.00	41.95	+0.05	1	3951
13:05:07	41.90	41.95	41.95	+0.05	6	3950
13:05:06	41.80	41.85	41.90	0	7	3944
13:05:06	41.80	41.85	41.85	-0.05	4	3937
13:04:18	41.80	41.90	41.80	-0.10	1	3933
13:04:16	41.80	41.90	41.90	0	1	3932
13:04:09	41.80	41.85	41.85	-0.05	1	3931
13:04:07	41.80	41.85	41.80	-0.10	1	3930
13:04:03	41.80	41.90	41.80	-0.10	1	3929
13:03:58	41.85	41.90	41.85	-0.05	2	3928
13:03:57	41.85	41.90	41.85	-0.05	4	3926
13:03:42	41.85	41.90	41.85	-0.05	1	3922
13:03:41	41.85	41.90	41.85	-0.05	5	3921
13:03:33	41.85	41.90	41.85	-0.05	2	3916
13:03:12	41.85	41.90	41.90	0	1	3914
13:02:50	41.85	41.90	41.90	0	1	3913
13:02:35	41.85	41.90	41.90	0	1	3912
13:02:20	41.85	41.90	41.90	0	1	3911
13:02:15	41.85	41.90	41.90	0	1	3910
13:01:46	41.85	41.90	41.90	0	1	3909
13:01:46	41.85	41.90	41.85	-0.05	2	3908
13:01:44	41.85	41.90	41.90	0	1	3906
13:01:26	41.90	41.95	41.90	0	3	3905
13:00:43	41.85	41.90	41.90	0	1	3902
13:00:41	41.85	41.90	41.90	0	3	3901
13:00:28	41.85	41.90	41.85	-0.05	1	3898
13:00:21	41.85	41.90	41.90	0	1	3897
13:00:15	41.85	41.90	41.90	0	1	3896
13:00:12	41.90	41.95	41.90	0	1	3895
12:59:51	41.85	41.90	41.90	0	1	3894
12:59:50	41.90	41.95	41.85	-0.05	1	3893
12:59:50	41.90	41.95	41.90	0	1	3892
12:59:40	41.90	41.95	41.90	0	1	3891
12:59:23	41.85	41.90	41.90	0	4	3890
12:59:23	41.85	41.90	41.90	0	5	3886
12:59:23	41.85	41.90	41.90	0	14	3881
12:59:23	41.85	41.90	41.90	0	1	3867
12:59:01	41.85	41.90	41.90	0	2	3866
12:58:50	41.85	41.90	41.85	-0.05	1	3864
12:58:20	41.85	41.90	41.85	-0.05	2	3863
12:58:05	41.85	41.90	41.90	0	1	3861
12:58:03	41.85	41.90	41.90	0	1	3860
12:57:58	41.85	41.90	41.90	0	1	3859
12:57:44	41.90	41.95	41.90	0	4	3858
12:57:22	41.90	41.95	41.95	+0.05	1	3854
12:57:19	41.95	42.00	41.95	+0.05	3	3853
12:57:11	41.95	42.00	42.00	+0.10	1	3850
12:56:53	42.00	42.05	42.00	+0.10	4	3849
12:56:50	41.95	42.00	42.00	+0.10	1	3845
12:56:49	42.00	42.05	42.00	+0.10	1	3844
12:56:31	41.90	42.00	42.00	+0.10	7	3843
12:56:31	42.00	42.10	42.00	+0.10	3	3836
12:56:24	42.00	42.15	42.15	+0.25	1	3833
12:56:23	42.10	42.15	42.10	+0.20	2	3832
12:56:22	42.10	42.15	42.10	+0.20	2	3830
12:56:15	42.10	42.15	42.15	+0.25	1	3828
12:56:12	42.10	42.15	42.15	+0.25	1	3827
12:56:11	42.10	42.15	42.10	+0.20	1	3826
12:56:01	42.10	42.20	42.20	+0.30	1	3825
12:56:00	42.10	42.15	42.15	+0.25	1	3824
12:56:00	42.05	42.15	42.15	+0.25	1	3823
12:56:00	42.00	42.10	42.15	+0.25	2	3822
12:56:00	42.00	42.10	42.10	+0.20	2	3820
12:56:00	41.95	42.05	42.05	+0.15	9	3818
12:56:00	41.90	42.00	42.00	+0.10	15	3809
12:56:00	41.85	41.90	42.00	+0.10	29	3794
12:56:00	41.85	41.90	41.95	+0.05	16	3765
12:56:00	41.85	41.90	41.90	0	10	3749
12:55:52	41.85	41.90	41.90	0	1	3739
12:55:46	41.80	41.90	41.90	0	8	3738
12:55:46	41.80	41.85	41.85	-0.05	13	3730
12:55:46	41.70	41.80	41.80	-0.10	2	3717
12:55:38	41.80	41.85	41.80	-0.10	1	3715
12:55:24	41.65	41.80	41.80	-0.10	2	3714
12:55:24	41.60	41.65	41.80	-0.10	21	3712
12:55:24	41.60	41.65	41.75	-0.15	2	3691
12:55:24	41.60	41.65	41.70	-0.20	9	3689
12:55:24	41.60	41.65	41.65	-0.25	3	3680
12:55:23	41.60	41.65	41.65	-0.25	1	3677
12:55:22	41.60	41.65	41.60	-0.30	2	3676
12:54:53	41.55	41.60	41.60	-0.30	7	3674
12:54:51	41.55	41.60	41.60	-0.30	1	3667
12:54:33	41.55	41.60	41.55	-0.35	1	3666
12:54:19	41.55	41.60	41.55	-0.35	1	3665
12:54:18	41.50	41.55	41.55	-0.35	9	3664
12:53:50	41.50	41.55	41.50	-0.40	1	3655
12:53:28	41.50	41.55	41.55	-0.35	1	3654
12:52:13	41.45	41.50	41.50	-0.40	1	3653
12:52:05	41.45	41.50	41.50	-0.40	10	3652
12:51:53	41.50	41.55	41.50	-0.40	8	3642
12:51:36	41.45	41.50	41.50	-0.40	2	3634
12:51:18	41.45	41.50	41.50	-0.40	1	3632
12:50:59	41.50	41.55	41.50	-0.40	1	3631
12:50:28	41.50	41.55	41.50	-0.40	4	3630
12:50:12	41.45	41.55	41.55	-0.35	1	3626
12:49:41	41.50	41.55	41.50	-0.40	1	3625
12:49:37	41.50	41.55	41.50	-0.40	1	3624
12:49:24	41.50	41.55	41.50	-0.40	1	3623
12:49:23	41.45	41.50	41.50	-0.40	2	3622
12:49:14	41.50	41.55	41.50	-0.40	1	3620
12:48:37	41.45	41.50	41.50	-0.40	1	3619
12:48:26	41.45	41.50	41.50	-0.40	1	3618
12:48:23	41.50	41.55	41.50	-0.40	1	3617
12:48:12	41.45	41.50	41.50	-0.40	9	3616
12:46:16	41.45	41.50	41.45	-0.45	1	3607
12:45:57	41.45	41.50	41.45	-0.45	4	3606
12:45:14	41.45	41.50	41.50	-0.40	2	3602
12:44:30	41.50	41.55	41.50	-0.40	2	3600
12:44:21	41.50	41.55	41.50	-0.40	1	3598
12:44:11	41.50	41.55	41.50	-0.40	5	3597
12:43:33	41.50	41.55	41.50	-0.40	10	3592
12:43:20	41.50	41.55	41.50	-0.40	1	3582
12:43:18	41.50	41.55	41.50	-0.40	15	3581
12:43:08	41.50	41.55	41.50	-0.40	1	3566
12:41:33	41.55	41.60	41.50	-0.40	1	3565
12:41:33	41.55	41.60	41.55	-0.35	1	3564
12:39:01	41.60	41.65	41.60	-0.30	2	3563
12:38:19	41.60	41.65	41.60	-0.30	5	3561
12:38:19	41.60	41.65	41.60	-0.30	3	3556
12:36:46	41.50	41.60	41.60	-0.30	4	3553
12:36:44	41.55	41.60	41.55	-0.35	1	3549
12:36:34	41.55	41.60	41.55	-0.35	3	3548
12:36:31	41.55	41.60	41.55	-0.35	1	3545
12:36:02	41.55	41.60	41.55	-0.35	1	3544
12:35:58	41.55	41.60	41.60	-0.30	1	3543
12:32:21	41.60	41.65	41.60	-0.30	1	3542
12:32:09	41.60	41.65	41.60	-0.30	5	3541
12:32:09	41.60	41.65	41.60	-0.30	2	3536
12:31:46	41.60	41.70	41.60	-0.30	1	3534
12:31:26	41.65	41.70	41.65	-0.25	1	3533
12:31:26	41.60	41.65	41.65	-0.25	1	3532
12:30:57	41.60	41.65	41.65	-0.25	1	3531
12:30:29	41.65	41.70	41.65	-0.25	1	3530
12:26:21	41.60	41.75	41.60	-0.30	1	3529
12:26:06	41.60	41.75	41.60	-0.30	2	3528
12:24:57	41.75	41.80	41.75	-0.15	1	3526
12:24:06	41.70	41.80	41.85	-0.05	1	3525
12:24:06	41.70	41.80	41.80	-0.10	1	3524
12:23:41	41.65	41.80	41.80	-0.10	5	3523
12:23:41	41.65	41.75	41.75	-0.15	4	3518
12:23:41	41.60	41.70	41.70	-0.20	2	3514
12:23:41	41.60	41.70	41.70	-0.20	10	3512
12:23:32	41.55	41.65	41.65	-0.25	1	3502
12:23:24	41.55	41.60	41.65	-0.25	4	3501
12:23:24	41.55	41.60	41.60	-0.30	1	3497
12:23:18	41.55	41.65	41.55	-0.35	2	3496
12:22:59	41.55	41.65	41.55	-0.35	1	3494
12:22:38	41.50	41.60	41.60	-0.30	5	3493
12:22:38	41.50	41.60	41.60	-0.30	10	3488
12:22:22	41.50	41.55	41.55	-0.35	2	3478
12:22:12	41.55	41.60	41.55	-0.35	3	3476
12:21:45	41.55	41.60	41.55	-0.35	1	3473
12:21:10	41.55	41.60	41.55	-0.35	1	3472
12:19:51	41.50	41.55	41.55	-0.35	1	3471
12:19:51	41.50	41.55	41.55	-0.35	10	3470
12:19:41	41.50	41.55	41.55	-0.35	22	3460
12:18:47	41.50	41.55	41.50	-0.40	1	3438
12:16:58	41.45	41.50	41.50	-0.40	1	3437
12:16:45	41.45	41.50	41.50	-0.40	1	3436
12:15:27	41.45	41.50	41.50	-0.40	5	3435
12:14:57	41.45	41.50	41.50	-0.40	1	3430
12:14:05	41.45	41.50	41.50	-0.40	1	3429
12:13:59	41.50	41.55	41.50	-0.40	1	3428
12:12:44	41.50	41.55	41.50	-0.40	1	3427
12:12:31	41.50	41.55	41.50	-0.40	2	3426
12:12:28	41.50	41.55	41.50	-0.40	1	3424
12:12:24	41.50	41.55	41.50	-0.40	2	3423
12:11:28	41.45	41.50	41.50	-0.40	11	3421
12:10:58	41.45	41.50	41.45	-0.45	1	3410
12:10:48	41.45	41.50	41.45	-0.45	2	3409
12:09:15	41.50	41.55	41.50	-0.40	3	3407
12:09:09	41.50	41.55	41.50	-0.40	10	3404
12:09:04	41.50	41.55	41.50	-0.40	1	3394
12:08:45	41.50	41.55	41.50	-0.40	1	3393
12:08:44	41.50	41.55	41.50	-0.40	1	3392
12:08:41	41.50	41.55	41.50	-0.40	1	3391
12:08:34	41.50	41.55	41.50	-0.40	1	3390
12:08:32	41.50	41.55	41.50	-0.40	2	3389
12:08:15	41.50	41.55	41.50	-0.40	11	3387
12:08:03	41.50	41.55	41.50	-0.40	3	3376
12:07:13	41.50	41.55	41.50	-0.40	1	3373
12:06:36	41.50	41.55	41.50	-0.40	1	3372
12:05:13	41.50	41.55	41.50	-0.40	1	3371
12:03:06	41.50	41.55	41.55	-0.35	1	3370
12:02:25	41.50	41.55	41.55	-0.35	1	3369
12:01:47	41.50	41.55	41.55	-0.35	1	3368
12:00:01	41.45	41.50	41.50	-0.40	11	3367
11:59:52	41.40	41.45	41.45	-0.45	1	3356
11:59:37	41.45	41.50	41.45	-0.45	1	3355
11:59:04	41.45	41.50	41.45	-0.45	1	3354
11:59:01	41.45	41.50	41.45	-0.45	1	3353
11:58:54	41.45	41.50	41.45	-0.45	1	3352
11:58:52	41.40	41.50	41.40	-0.50	3	3351
11:58:46	41.45	41.50	41.45	-0.45	2	3348
11:58:46	41.40	41.45	41.45	-0.45	1	3346
11:58:17	41.40	41.45	41.40	-0.50	1	3345
11:56:32	41.40	41.50	41.40	-0.50	10	3344
11:56:26	41.40	41.50	41.40	-0.50	1	3334
11:55:28	41.45	41.55	41.45	-0.45	5	3333
11:54:54	41.50	41.55	41.50	-0.40	1	3328
11:54:01	41.50	41.55	41.50	-0.40	1	3327
11:53:51	41.50	41.55	41.50	-0.40	2	3326
11:52:37	41.45	41.55	41.55	-0.35	2	3324
11:51:46	41.45	41.50	41.50	-0.40	1	3322
11:50:05	41.45	41.50	41.50	-0.40	1	3321
11:49:19	41.45	41.50	41.45	-0.45	3	3320
11:47:53	41.45	41.50	41.45	-0.45	4	3317
11:47:44	41.45	41.50	41.50	-0.40	1	3313
11:47:35	41.50	41.55	41.50	-0.40	1	3312
11:47:31	41.45	41.50	41.50	-0.40	1	3311
11:47:31	41.50	41.55	41.50	-0.40	1	3310
11:47:01	41.50	41.55	41.50	-0.40	1	3309
11:44:37	41.45	41.50	41.50	-0.40	4	3308
11:44:37	41.45	41.50	41.50	-0.40	1	3304
11:44:37	41.45	41.50	41.50	-0.40	2	3303
11:44:14	41.45	41.50	41.45	-0.45	2	3301
11:43:01	41.45	41.50	41.45	-0.45	2	3299
11:42:40	41.45	41.50	41.50	-0.40	1	3297
11:41:47	41.45	41.50	41.45	-0.45	1	3296
11:41:03	41.45	41.50	41.45	-0.45	2	3295
11:40:48	41.50	41.55	41.50	-0.40	1	3293
11:40:45	41.50	41.55	41.50	-0.40	1	3292
11:40:17	41.50	41.55	41.50	-0.40	1	3291
11:39:50	41.50	41.55	41.50	-0.40	1	3290
11:39:27	41.50	41.55	41.50	-0.40	2	3289
11:37:40	41.50	41.55	41.55	-0.35	1	3287
11:34:52	41.50	41.60	41.60	-0.30	1	3286
11:34:39	41.45	41.55	41.55	-0.35	1	3285
11:34:39	41.45	41.50	41.50	-0.40	2	3284
11:34:28	41.45	41.50	41.50	-0.40	1	3282
11:34:26	41.45	41.50	41.50	-0.40	4	3281
11:34:23	41.50	41.60	41.50	-0.40	1	3277
11:34:20	41.45	41.55	41.55	-0.35	1	3276
11:33:49	41.50	41.55	41.50	-0.40	2	3275
11:33:03	41.50	41.55	41.50	-0.40	9	3273
11:32:51	41.50	41.55	41.50	-0.40	1	3264
11:32:25	41.50	41.60	41.50	-0.40	1	3263
11:32:18	41.55	41.60	41.55	-0.35	1	3262
11:31:56	41.55	41.60	41.55	-0.35	6	3261
11:31:56	41.55	41.60	41.55	-0.35	3	3255
11:30:31	41.60	41.65	41.60	-0.30	1	3252
11:30:16	41.60	41.65	41.65	-0.25	1	3251
11:29:26	41.65	41.70	41.65	-0.25	1	3250
11:29:20	41.65	41.70	41.65	-0.25	1	3249
11:29:04	41.55	41.65	41.65	-0.25	1	3248
11:28:39	41.65	41.70	41.65	-0.25	1	3247
11:28:18	41.50	41.55	41.65	-0.25	8	3246
11:28:18	41.50	41.55	41.60	-0.30	4	3238
11:28:18	41.50	41.55	41.55	-0.35	1	3234
11:27:59	41.55	41.60	41.55	-0.35	1	3233
11:27:19	41.50	41.60	41.60	-0.30	2	3232
11:27:17	41.50	41.55	41.55	-0.35	1	3230
11:26:00	41.45	41.60	41.60	-0.30	2	3229
11:25:04	41.45	41.60	41.60	-0.30	1	3227
11:25:03	41.60	41.65	41.60	-0.30	6	3226
11:24:49	41.60	41.65	41.60	-0.30	1	3220
11:24:45	41.60	41.65	41.65	-0.25	1	3219
11:24:37	41.60	41.65	41.65	-0.25	1	3218
11:23:58	41.60	41.65	41.60	-0.30	1	3217
11:23:35	41.45	41.60	41.60	-0.30	1	3216
11:23:31	41.45	41.60	41.60	-0.30	1	3215
11:23:28	41.45	41.60	41.60	-0.30	1	3214
11:23:22	41.40	41.55	41.55	-0.35	15	3213
11:23:14	41.40	41.50	41.50	-0.40	1	3198
11:23:12	41.40	41.45	41.50	-0.40	8	3197
11:23:12	41.40	41.45	41.45	-0.45	1	3189
11:22:23	41.45	41.50	41.45	-0.45	1	3188
11:22:09	41.35	41.45	41.45	-0.45	1	3187
11:22:05	41.35	41.40	41.40	-0.50	7	3186
11:21:39	41.35	41.40	41.35	-0.55	2	3179
11:20:37	41.30	41.40	41.30	-0.60	1	3177
11:20:02	41.30	41.40	41.30	-0.60	1	3176
11:19:44	41.30	41.40	41.40	-0.50	1	3175
11:19:44	41.25	41.35	41.35	-0.55	4	3174
11:18:21	41.20	41.30	41.30	-0.60	2	3170
11:17:34	41.20	41.30	41.20	-0.70	5	3168
11:17:18	41.25	41.35	41.20	-0.70	6	3163
11:17:18	41.25	41.35	41.25	-0.65	5	3157
11:17:00	41.25	41.35	41.35	-0.55	1	3152
11:16:17	41.25	41.35	41.35	-0.55	1	3151
11:15:55	41.25	41.30	41.30	-0.60	1	3150
11:15:31	41.25	41.30	41.25	-0.65	5	3149
11:15:06	41.25	41.35	41.25	-0.65	1	3144
11:13:06	41.25	41.35	41.25	-0.65	2	3143
11:13:06	41.25	41.35	41.25	-0.65	1	3141
11:13:05	41.25	41.35	41.25	-0.65	1	3140
11:12:34	41.25	41.35	41.25	-0.65	1	3139
11:11:40	41.25	41.35	41.25	-0.65	1	3138
11:11:35	41.25	41.35	41.25	-0.65	3	3137
11:11:30	41.20	41.25	41.25	-0.65	1	3134
11:11:27	41.20	41.25	41.25	-0.65	1	3133
11:11:23	41.15	41.20	41.20	-0.70	7	3132
11:11:23	41.15	41.20	41.20	-0.70	15	3125
11:11:22	41.15	41.20	41.20	-0.70	1	3110
11:11:15	41.15	41.20	41.20	-0.70	1	3109
11:11:12	41.15	41.20	41.20	-0.70	1	3108
11:11:12	41.15	41.20	41.15	-0.75	1	3107
11:10:59	41.15	41.20	41.15	-0.75	2	3106
11:10:44	41.15	41.20	41.15	-0.75	2	3104
11:10:40	41.15	41.20	41.15	-0.75	2	3102
11:10:33	41.15	41.20	41.20	-0.70	1	3100
11:10:19	41.15	41.20	41.15	-0.75	6	3099
11:10:19	41.10	41.15	41.15	-0.75	2	3093
11:10:16	41.10	41.15	41.15	-0.75	1	3091
11:09:56	41.15	41.20	41.15	-0.75	3	3090
11:09:54	41.15	41.20	41.15	-0.75	1	3087
11:09:53	41.15	41.20	41.15	-0.75	1	3086
11:09:44	41.10	41.15	41.15	-0.75	5	3085
11:09:39	41.10	41.15	41.15	-0.75	1	3080
11:09:38	41.10	41.15	41.10	-0.80	1	3079
11:09:38	41.10	41.15	41.10	-0.80	1	3078
11:09:35	41.10	41.15	41.15	-0.75	2	3077
11:09:20	41.15	41.20	41.15	-0.75	5	3075
11:09:19	41.15	41.20	41.15	-0.75	1	3070
11:09:17	41.15	41.20	41.15	-0.75	4	3069
11:09:17	41.15	41.20	41.15	-0.75	1	3065
11:09:15	41.15	41.20	41.15	-0.75	1	3064
11:09:12	41.15	41.20	41.15	-0.75	4	3063
11:09:09	41.20	41.25	41.20	-0.70	25	3059
11:09:03	41.20	41.25	41.20	-0.70	2	3034
11:08:56	41.25	41.30	41.25	-0.65	3	3032
11:08:41	41.25	41.35	41.25	-0.65	10	3029
11:08:36	41.25	41.30	41.30	-0.60	1	3019
11:08:36	41.25	41.30	41.30	-0.60	1	3018
11:08:26	41.30	41.35	41.30	-0.60	3	3017
11:08:14	41.30	41.35	41.30	-0.60	4	3014
11:08:09	41.30	41.35	41.30	-0.60	1	3010
11:06:57	41.35	41.40	41.35	-0.55	1	3009
11:06:55	41.30	41.35	41.35	-0.55	2	3008
11:06:39	41.30	41.40	41.30	-0.60	10	3006
11:06:02	41.30	41.35	41.35	-0.55	2	2996
11:05:53	41.30	41.40	41.30	-0.60	1	2994
11:05:53	41.30	41.35	41.35	-0.55	3	2993
11:05:51	41.30	41.35	41.35	-0.55	1	2990
11:05:44	41.35	41.40	41.35	-0.55	1	2989
11:05:40	41.35	41.40	41.40	-0.50	1	2988
11:05:26	41.35	41.40	41.35	-0.55	1	2987
11:05:16	41.35	41.40	41.35	-0.55	2	2986
11:05:10	41.35	41.40	41.35	-0.55	1	2984
11:05:03	41.35	41.40	41.35	-0.55	1	2983
11:04:27	41.40	41.45	41.40	-0.50	1	2982
11:04:19	41.40	41.45	41.45	-0.45	1	2981
11:03:54	41.35	41.40	41.40	-0.50	1	2980
11:03:50	41.35	41.40	41.35	-0.55	1	2979
11:02:31	41.35	41.40	41.40	-0.50	1	2978
11:02:16	41.40	41.45	41.40	-0.50	2	2977
11:00:28	41.35	41.45	41.45	-0.45	1	2975
10:59:59	41.35	41.40	41.40	-0.50	3	2974
10:59:17	41.35	41.40	41.35	-0.55	1	2971
10:58:18	41.35	41.45	41.35	-0.55	1	2970
10:57:52	41.35	41.45	41.35	-0.55	1	2969
10:57:37	41.40	41.45	41.40	-0.50	1	2968
10:57:26	41.40	41.45	41.40	-0.50	1	2967
10:56:55	41.45	41.55	41.45	-0.45	2	2966
10:56:32	41.45	41.55	41.45	-0.45	1	2964
10:56:26	41.50	41.55	41.50	-0.40	1	2963
10:56:26	41.40	41.50	41.50	-0.40	9	2962
10:56:23	41.40	41.50	41.40	-0.50	1	2953
10:56:14	41.45	41.50	41.45	-0.45	5	2952
10:56:01	41.40	41.50	41.50	-0.40	1	2947
10:54:29	41.40	41.50	41.50	-0.40	1	2946
10:54:16	41.40	41.45	41.45	-0.45	1	2945
10:53:43	41.30	41.35	41.35	-0.55	1	2944
10:53:37	41.30	41.35	41.30	-0.60	1	2943
10:53:35	41.25	41.30	41.30	-0.60	12	2942
10:53:34	41.25	41.30	41.30	-0.60	1	2930
10:53:32	41.25	41.30	41.30	-0.60	1	2929
10:53:01	41.25	41.30	41.30	-0.60	10	2928
10:53:01	41.25	41.30	41.30	-0.60	1	2918
10:52:54	41.25	41.30	41.25	-0.65	1	2917
10:52:35	41.25	41.30	41.30	-0.60	2	2916
10:52:24	41.20	41.25	41.25	-0.65	1	2914
10:52:02	41.25	41.30	41.25	-0.65	2	2913
10:51:41	41.30	41.35	41.30	-0.60	2	2911
10:51:19	41.25	41.30	41.30	-0.60	2	2909
10:51:19	41.20	41.30	41.30	-0.60	10	2907
10:51:12	41.20	41.30	41.20	-0.70	2	2897
10:50:57	41.15	41.20	41.20	-0.70	3	2895
10:50:57	41.15	41.20	41.20	-0.70	1	2892
10:50:53	41.20	41.25	41.20	-0.70	1	2891
10:50:46	41.15	41.20	41.20	-0.70	3	2890
10:50:44	41.15	41.25	41.15	-0.75	1	2887
10:50:40	41.15	41.20	41.20	-0.70	1	2886
10:50:40	41.20	41.30	41.20	-0.70	7	2885
10:50:35	41.20	41.30	41.20	-0.70	1	2878
10:50:33	41.20	41.30	41.20	-0.70	2	2877
10:50:28	41.25	41.30	41.20	-0.70	1	2875
10:50:28	41.25	41.30	41.25	-0.65	1	2874
10:50:28	41.20	41.25	41.25	-0.65	2	2873
10:50:25	41.25	41.30	41.20	-0.70	1	2871
10:50:25	41.25	41.30	41.25	-0.65	6	2870
10:50:25	41.25	41.30	41.25	-0.65	1	2864
10:50:24	41.25	41.30	41.25	-0.65	1	2863
10:50:24	41.25	41.30	41.25	-0.65	1	2862
10:50:22	41.25	41.30	41.25	-0.65	1	2861
10:50:16	41.25	41.30	41.25	-0.65	1	2860
10:50:14	41.25	41.30	41.25	-0.65	1	2859
10:50:00	41.25	41.35	41.25	-0.65	4	2858
10:49:59	41.30	41.35	41.30	-0.60	1	2854
10:49:58	41.30	41.35	41.30	-0.60	1	2853
10:49:54	41.25	41.35	41.25	-0.65	1	2852
10:49:40	41.25	41.40	41.25	-0.65	1	2851
10:49:38	41.25	41.30	41.30	-0.60	1	2850
10:49:36	41.30	41.45	41.30	-0.60	1	2849
10:49:28	41.25	41.30	41.30	-0.60	9	2848
10:49:28	41.25	41.30	41.30	-0.60	6	2839
10:49:28	41.50	41.55	41.30	-0.60	36	2833
10:49:28	41.50	41.55	41.35	-0.55	9	2797
10:49:28	41.50	41.55	41.40	-0.50	25	2788
10:49:28	41.50	41.55	41.45	-0.45	7	2763
10:49:28	41.50	41.55	41.50	-0.40	7	2756
10:49:25	41.50	41.55	41.50	-0.40	1	2749
10:49:22	41.50	41.55	41.50	-0.40	1	2748
10:48:02	41.50	41.55	41.50	-0.40	1	2747
10:46:23	41.50	41.55	41.50	-0.40	1	2746
10:45:05	41.50	41.55	41.50	-0.40	1	2745
10:44:33	41.50	41.55	41.50	-0.40	1	2744
10:44:15	41.45	41.50	41.50	-0.40	1	2743
10:44:06	41.45	41.50	41.50	-0.40	1	2742
10:44:04	41.45	41.50	41.45	-0.45	1	2741
10:43:58	41.45	41.50	41.50	-0.40	1	2740
10:43:34	41.45	41.50	41.50	-0.40	1	2739
10:42:58	41.50	41.55	41.50	-0.40	1	2738
10:42:51	41.45	41.50	41.50	-0.40	1	2737
10:42:49	41.45	41.50	41.45	-0.45	1	2736
10:42:48	41.45	41.50	41.50	-0.40	1	2735
10:42:25	41.40	41.50	41.50	-0.40	1	2734
10:42:13	41.40	41.50	41.40	-0.50	2	2733
10:42:13	41.40	41.50	41.40	-0.50	10	2731
10:42:13	41.40	41.45	41.45	-0.45	1	2721
10:42:08	41.40	41.45	41.45	-0.45	1	2720
10:41:53	41.40	41.50	41.50	-0.40	1	2719
10:41:49	41.45	41.50	41.45	-0.45	5	2718
10:41:44	41.45	41.50	41.45	-0.45	2	2713
10:41:31	41.45	41.50	41.45	-0.45	4	2711
10:40:55	41.45	41.50	41.45	-0.45	1	2707
10:40:54	41.45	41.50	41.45	-0.45	1	2706
10:40:39	41.45	41.50	41.45	-0.45	1	2705
10:40:29	41.50	41.55	41.50	-0.40	3	2704
10:40:29	41.50	41.55	41.50	-0.40	5	2701
10:40:28	41.50	41.55	41.50	-0.40	1	2696
10:40:28	41.50	41.55	41.50	-0.40	2	2695
10:40:27	41.50	41.55	41.50	-0.40	4	2693
10:40:26	41.50	41.55	41.50	-0.40	5	2689
10:40:25	41.50	41.55	41.50	-0.40	1	2684
10:40:23	41.50	41.55	41.50	-0.40	40	2683
10:40:19	41.50	41.55	41.50	-0.40	7	2643
10:40:19	41.50	41.55	41.50	-0.40	7	2636
10:40:18	41.50	41.55	41.55	-0.35	1	2629
10:39:54	41.50	41.60	41.50	-0.40	1	2628
10:39:39	41.55	41.60	41.55	-0.35	1	2627
10:39:35	41.55	41.60	41.55	-0.35	1	2626
10:39:19	41.55	41.60	41.55	-0.35	2	2625
10:39:03	41.55	41.60	41.55	-0.35	3	2623
10:38:58	41.55	41.60	41.60	-0.30	2	2620
10:38:38	41.55	41.60	41.60	-0.30	2	2618
10:38:12	41.55	41.60	41.55	-0.35	1	2616
10:38:08	41.55	41.60	41.55	-0.35	1	2615
10:38:07	41.55	41.60	41.55	-0.35	3	2614
10:38:03	41.55	41.60	41.55	-0.35	1	2611
10:37:55	41.55	41.60	41.55	-0.35	1	2610
10:37:39	41.55	41.60	41.55	-0.35	10	2609
10:37:16	41.55	41.60	41.55	-0.35	1	2599
10:36:47	41.55	41.60	41.55	-0.35	1	2598
10:36:41	41.55	41.60	41.55	-0.35	9	2597
10:36:18	41.55	41.60	41.60	-0.30	4	2588
10:35:55	41.55	41.60	41.55	-0.35	6	2584
10:35:31	41.55	41.60	41.60	-0.30	1	2578
10:35:02	41.55	41.60	41.60	-0.30	1	2577
10:34:57	41.55	41.60	41.60	-0.30	1	2576
10:34:51	41.60	41.65	41.60	-0.30	5	2575
10:34:24	41.60	41.65	41.60	-0.30	6	2570
10:34:23	41.55	41.60	41.60	-0.30	4	2564
10:34:15	41.55	41.60	41.55	-0.35	2	2560
10:33:22	41.60	41.65	41.60	-0.30	4	2558
10:33:21	41.55	41.60	41.60	-0.30	1	2554
10:32:51	41.55	41.60	41.55	-0.35	3	2553
10:32:48	41.55	41.60	41.55	-0.35	2	2550
10:32:45	41.55	41.60	41.55	-0.35	2	2548
10:32:36	41.55	41.60	41.55	-0.35	1	2546
10:32:29	41.55	41.60	41.60	-0.30	1	2545
10:32:21	41.60	41.65	41.60	-0.30	28	2544
10:32:20	41.60	41.65	41.65	-0.25	1	2516
10:31:47	41.60	41.70	41.70	-0.20	1	2515
10:31:31	41.60	41.65	41.70	-0.20	9	2514
10:31:31	41.60	41.65	41.65	-0.25	3	2505
10:31:11	41.65	41.70	41.65	-0.25	3	2502
10:30:58	41.60	41.65	41.65	-0.25	2	2499
10:30:21	41.65	41.70	41.65	-0.25	1	2497
10:29:59	41.65	41.70	41.65	-0.25	1	2496
10:29:48	41.60	41.65	41.65	-0.25	6	2495
10:29:38	41.60	41.65	41.65	-0.25	1	2489
10:28:48	41.60	41.65	41.65	-0.25	1	2488
10:28:39	41.60	41.65	41.60	-0.30	1	2487
10:28:08	41.55	41.60	41.60	-0.30	1	2486
10:27:41	41.60	41.65	41.60	-0.30	1	2485
10:27:40	41.60	41.65	41.60	-0.30	2	2484
10:27:39	41.60	41.65	41.60	-0.30	2	2482
10:27:36	41.60	41.65	41.60	-0.30	1	2480
10:27:26	41.60	41.65	41.60	-0.30	7	2479
10:27:22	41.60	41.65	41.60	-0.30	1	2472
10:27:16	41.60	41.65	41.60	-0.30	1	2471
10:26:46	41.60	41.65	41.60	-0.30	1	2470
10:26:27	41.60	41.65	41.60	-0.30	15	2469
10:26:16	41.60	41.65	41.60	-0.30	1	2454
10:26:02	41.60	41.65	41.60	-0.30	1	2453
10:25:53	41.60	41.65	41.60	-0.30	1	2452
10:25:50	41.60	41.65	41.65	-0.25	1	2451
10:25:39	41.60	41.65	41.60	-0.30	6	2450
10:25:08	41.60	41.65	41.65	-0.25	1	2444
10:25:03	41.60	41.65	41.65	-0.25	3	2443
10:24:39	41.60	41.65	41.65	-0.25	1	2440
10:24:35	41.60	41.65	41.65	-0.25	1	2439
10:24:34	41.60	41.65	41.65	-0.25	1	2438
10:23:55	41.60	41.65	41.65	-0.25	1	2437
10:23:32	41.60	41.65	41.60	-0.30	2	2436
10:23:21	41.60	41.65	41.65	-0.25	2	2434
10:23:15	41.65	41.70	41.65	-0.25	3	2432
10:23:12	41.65	41.70	41.70	-0.20	1	2429
10:22:58	41.65	41.70	41.70	-0.20	2	2428
10:22:35	41.65	41.70	41.65	-0.25	2	2426
10:22:18	41.65	41.70	41.65	-0.25	1	2424
10:20:49	41.70	41.75	41.65	-0.25	16	2423
10:20:49	41.70	41.75	41.70	-0.20	4	2407
10:19:49	41.70	41.75	41.70	-0.20	1	2403
10:19:25	41.70	41.75	41.70	-0.20	9	2402
10:19:05	41.70	41.75	41.75	-0.15	3	2393
10:18:51	41.70	41.75	41.75	-0.15	1	2390
10:18:25	41.70	41.75	41.75	-0.15	1	2389
10:18:16	41.70	41.75	41.75	-0.15	1	2388
10:17:33	41.70	41.75	41.75	-0.15	1	2387
10:17:28	41.70	41.75	41.70	-0.20	3	2386
10:17:07	41.70	41.80	41.70	-0.20	2	2383
10:16:46	41.70	41.80	41.70	-0.20	1	2381
10:16:43	41.70	41.80	41.70	-0.20	2	2380
10:16:24	41.75	41.80	41.75	-0.15	1	2378
10:16:21	41.70	41.75	41.75	-0.15	1	2377
10:16:18	41.70	41.75	41.70	-0.20	2	2376
10:16:09	41.75	41.80	41.75	-0.15	1	2374
10:15:48	41.75	41.80	41.75	-0.15	1	2373
10:15:38	41.75	41.80	41.75	-0.15	5	2372
10:14:36	41.75	41.80	41.80	-0.10	1	2367
10:13:25	41.75	41.80	41.75	-0.15	1	2366
10:11:58	41.70	41.80	41.70	-0.20	1	2365
10:11:50	41.70	41.75	41.75	-0.15	1	2364
10:10:55	41.70	41.75	41.75	-0.15	1	2363
10:10:34	41.70	41.85	41.85	-0.05	1	2362
10:10:30	41.70	41.80	41.80	-0.10	1	2361
10:10:21	41.70	41.80	41.80	-0.10	1	2360
10:09:55	41.70	41.80	41.80	-0.10	1	2359
10:09:54	41.65	41.80	41.80	-0.10	2	2358
10:09:34	41.60	41.65	41.65	-0.25	1	2356
10:09:33	41.60	41.65	41.65	-0.25	1	2355
10:09:31	41.60	41.65	41.65	-0.25	1	2354
10:09:27	41.60	41.65	41.65	-0.25	4	2353
10:09:23	41.60	41.65	41.60	-0.30	2	2349
10:09:09	41.60	41.65	41.65	-0.25	1	2347
10:09:07	41.60	41.65	41.60	-0.30	3	2346
10:08:57	41.60	41.65	41.60	-0.30	1	2343
10:08:46	41.60	41.65	41.60	-0.30	1	2342
10:08:33	41.60	41.65	41.60	-0.30	1	2341
10:08:31	41.55	41.60	41.60	-0.30	3	2340
10:08:27	41.55	41.60	41.60	-0.30	1	2337
10:08:23	41.55	41.60	41.55	-0.35	2	2336
10:08:23	41.55	41.60	41.60	-0.30	1	2334
10:08:20	41.60	41.65	41.60	-0.30	15	2333
10:08:13	41.60	41.65	41.65	-0.25	2	2318
10:08:08	41.55	41.60	41.60	-0.30	1	2316
10:08:08	41.60	41.65	41.60	-0.30	2	2315
10:08:07	41.60	41.65	41.60	-0.30	4	2313
10:08:06	41.60	41.65	41.65	-0.25	1	2309
10:08:04	41.60	41.65	41.60	-0.30	2	2308
10:07:52	41.55	41.60	41.60	-0.30	9	2306
10:07:52	41.55	41.60	41.60	-0.30	1	2297
10:07:46	41.55	41.60	41.60	-0.30	1	2296
10:07:45	41.55	41.60	41.60	-0.30	1	2295
10:07:45	41.55	41.60	41.60	-0.30	1	2294
10:07:45	41.55	41.60	41.60	-0.30	1	2293
10:07:45	41.55	41.60	41.60	-0.30	5	2292
10:07:35	41.55	41.60	41.60	-0.30	1	2287
10:07:29	41.55	41.60	41.60	-0.30	1	2286
10:07:29	41.55	41.60	41.60	-0.30	1	2285
10:07:26	41.55	41.60	41.60	-0.30	2	2284
10:07:16	41.55	41.60	41.60	-0.30	1	2282
10:07:16	41.55	41.60	41.55	-0.35	3	2281
10:07:10	41.55	41.60	41.60	-0.30	1	2278
10:07:07	41.55	41.60	41.55	-0.35	3	2277
10:07:06	41.55	41.60	41.55	-0.35	3	2274
10:06:54	41.55	41.60	41.55	-0.35	1	2271
10:06:53	41.55	41.60	41.60	-0.30	1	2270
10:06:53	41.55	41.60	41.55	-0.35	1	2269
10:06:51	41.55	41.60	41.55	-0.35	1	2268
10:06:46	41.55	41.60	41.55	-0.35	1	2267
10:06:44	41.55	41.60	41.55	-0.35	1	2266
10:06:44	41.55	41.60	41.55	-0.35	1	2265
10:06:41	41.55	41.60	41.55	-0.35	1	2264
10:06:38	41.55	41.60	41.55	-0.35	1	2263
10:06:37	41.55	41.60	41.55	-0.35	11	2262
10:06:36	41.55	41.60	41.55	-0.35	1	2251
10:06:34	41.60	41.65	41.60	-0.30	1	2250
10:06:34	41.60	41.65	41.60	-0.30	1	2249
10:06:32	41.60	41.70	41.60	-0.30	1	2248
10:06:29	41.60	41.70	41.60	-0.30	3	2247
10:06:29	41.60	41.70	41.60	-0.30	5	2244
10:06:28	41.60	41.70	41.60	-0.30	2	2239
10:06:22	41.60	41.70	41.60	-0.30	1	2237
10:06:20	41.60	41.75	41.60	-0.30	3	2236
10:06:15	41.60	41.75	41.60	-0.30	2	2233
10:06:15	41.80	41.85	41.60	-0.30	18	2231
10:06:15	41.80	41.85	41.65	-0.25	8	2213
10:06:15	41.80	41.85	41.70	-0.20	18	2205
10:06:15	41.80	41.85	41.75	-0.15	27	2187
10:06:15	41.80	41.85	41.80	-0.10	16	2160
10:05:56	41.85	41.90	41.85	-0.05	1	2144
10:05:56	41.85	41.90	41.85	-0.05	3	2143
10:05:54	41.85	41.90	41.85	-0.05	3	2140
10:05:50	41.85	41.90	41.85	-0.05	1	2137
10:05:42	41.85	41.90	41.85	-0.05	3	2136
10:05:41	41.85	41.90	41.85	-0.05	1	2133
10:05:33	41.85	41.90	41.85	-0.05	2	2132
10:05:18	41.85	41.90	41.85	-0.05	4	2130
10:05:16	41.85	41.90	41.85	-0.05	1	2126
10:05:16	41.85	41.90	41.85	-0.05	1	2125
10:05:10	41.85	41.90	41.85	-0.05	3	2124
10:05:06	41.90	41.95	41.90	0	18	2121
10:04:56	41.90	41.95	41.90	0	1	2103
10:04:25	41.90	41.95	41.90	0	2	2102
10:04:16	41.90	41.95	41.90	0	1	2100
10:04:15	41.90	41.95	41.95	+0.05	1	2099
10:03:27	41.95	42.00	41.95	+0.05	1	2098
10:03:26	41.90	42.00	41.90	0	1	2097
10:03:03	41.90	42.00	41.90	0	2	2096
10:02:46	41.90	42.00	41.90	0	1	2094
10:02:43	41.90	42.00	41.90	0	3	2093
10:02:42	41.90	42.00	41.90	0	1	2090
10:02:24	41.90	42.00	41.90	0	3	2089
10:02:05	41.90	42.00	41.90	0	1	2086
10:02:02	41.90	41.95	41.90	0	1	2085
10:02:01	41.90	41.95	42.00	+0.10	2	2084
10:02:01	41.90	41.95	41.95	+0.05	3	2082
10:01:57	41.95	42.00	41.95	+0.05	1	2079
10:01:34	41.95	42.00	41.95	+0.05	2	2078
10:01:25	41.95	42.00	41.95	+0.05	2	2076
10:01:00	41.95	42.00	42.00	+0.10	4	2074
10:00:43	41.95	42.00	42.00	+0.10	1	2070
09:59:52	41.95	42.00	42.00	+0.10	1	2069
09:59:45	41.95	42.00	41.95	+0.05	1	2068
09:59:44	41.90	41.95	41.95	+0.05	4	2067
09:59:32	41.95	42.00	41.95	+0.05	1	2063
09:58:48	41.90	41.95	41.95	+0.05	1	2062
09:57:55	41.95	42.00	41.95	+0.05	1	2061
09:57:50	41.90	42.00	41.90	0	1	2060
09:57:43	41.90	42.00	41.90	0	1	2059
09:57:31	41.90	42.00	41.90	0	1	2058
09:57:31	41.90	42.00	41.90	0	1	2057
09:57:20	41.95	42.00	41.95	+0.05	1	2056
09:57:14	41.95	42.00	41.95	+0.05	1	2055
09:57:11	41.95	42.00	41.95	+0.05	2	2054
09:56:57	41.95	42.00	41.95	+0.05	1	2052
09:56:08	41.95	42.00	41.95	+0.05	1	2051
09:56:02	41.95	42.00	41.95	+0.05	1	2050
09:56:01	41.95	42.00	41.95	+0.05	1	2049
09:55:17	41.90	41.95	41.95	+0.05	1	2048
09:55:08	41.95	42.00	41.95	+0.05	1	2047
09:54:59	41.90	42.00	41.90	0	1	2046
09:54:59	41.90	41.95	41.95	+0.05	1	2045
09:54:54	41.90	41.95	41.90	0	1	2044
09:54:51	41.90	42.00	41.90	0	1	2043
09:54:40	41.90	42.00	41.90	0	1	2042
09:54:37	41.90	42.00	41.90	0	4	2041
09:54:36	41.95	42.05	41.90	0	29	2037
09:54:36	41.95	42.05	41.95	+0.05	1	2008
09:54:36	42.00	42.05	42.00	+0.10	1	2007
09:54:35	41.95	42.00	42.00	+0.10	2	2006
09:54:34	41.95	42.00	41.95	+0.05	1	2004
09:54:33	41.95	42.00	41.95	+0.05	10	2003
09:54:23	41.95	42.00	41.95	+0.05	1	1993
09:54:15	41.95	42.00	41.95	+0.05	1	1992
09:54:13	41.95	42.00	41.95	+0.05	1	1991
09:54:13	41.95	42.00	41.95	+0.05	1	1990
09:54:09	41.95	42.00	42.00	+0.10	1	1989
09:53:54	41.95	42.00	42.00	+0.10	1	1988
09:53:45	42.00	42.05	42.00	+0.10	1	1987
09:53:36	41.95	42.05	41.95	+0.05	1	1986
09:53:35	42.00	42.05	42.00	+0.10	1	1985
09:53:35	42.00	42.05	42.00	+0.10	1	1984
09:53:35	42.00	42.05	42.00	+0.10	10	1983
09:53:34	42.00	42.05	42.00	+0.10	1	1973
09:53:31	42.00	42.05	42.00	+0.10	1	1972
09:53:28	42.00	42.05	42.00	+0.10	2	1971
09:53:27	42.00	42.05	42.00	+0.10	20	1969
09:53:26	42.00	42.05	42.00	+0.10	1	1949
09:53:25	42.00	42.05	42.05	+0.15	1	1948
09:53:24	42.00	42.05	42.00	+0.10	1	1947
09:53:11	42.00	42.05	42.00	+0.10	4	1946
09:53:05	42.00	42.05	42.00	+0.10	1	1942
09:52:35	42.00	42.05	42.05	+0.15	1	1941
09:52:22	42.00	42.05	42.05	+0.15	1	1940
09:52:10	42.00	42.05	42.05	+0.15	10	1939
09:51:31	42.05	42.10	42.05	+0.15	3	1929
09:51:30	42.05	42.10	42.05	+0.15	1	1926
09:51:29	42.05	42.10	42.05	+0.15	1	1925
09:51:25	42.05	42.10	42.05	+0.15	1	1924
09:51:14	42.05	42.10	42.05	+0.15	10	1923
09:50:58	42.05	42.10	42.05	+0.15	1	1913
09:50:40	42.05	42.10	42.05	+0.15	4	1912
09:50:18	42.10	42.15	42.10	+0.20	5	1908
09:49:54	42.10	42.15	42.10	+0.20	1	1903
09:49:42	42.10	42.15	42.10	+0.20	4	1902
09:49:33	42.15	42.20	42.15	+0.25	1	1898
09:49:28	42.15	42.20	42.15	+0.25	1	1897
09:49:14	42.15	42.20	42.15	+0.25	1	1896
09:49:04	42.15	42.20	42.15	+0.25	1	1895
09:48:59	42.15	42.20	42.15	+0.25	2	1894
09:47:57	42.15	42.20	42.15	+0.25	1	1892
09:47:45	42.15	42.20	42.20	+0.30	2	1891
09:47:35	42.15	42.20	42.20	+0.30	1	1889
09:46:55	42.15	42.20	42.20	+0.30	1	1888
09:46:36	42.15	42.20	42.20	+0.30	1	1887
09:46:01	42.15	42.20	42.15	+0.25	1	1886
09:45:41	42.15	42.20	42.20	+0.30	2	1885
09:45:34	42.15	42.20	42.15	+0.25	1	1883
09:45:34	42.10	42.15	42.15	+0.25	4	1882
09:45:03	42.10	42.15	42.15	+0.25	1	1878
09:44:40	42.10	42.15	42.10	+0.20	1	1877
09:44:12	42.10	42.20	42.20	+0.30	1	1876
09:43:51	42.10	42.20	42.20	+0.30	1	1875
09:43:37	42.10	42.20	42.20	+0.30	1	1874
09:43:34	42.15	42.20	42.15	+0.25	3	1873
09:43:34	42.15	42.20	42.15	+0.25	1	1870
09:43:23	42.15	42.20	42.20	+0.30	1	1869
09:43:03	42.15	42.20	42.20	+0.30	1	1868
09:42:51	42.15	42.20	42.20	+0.30	1	1867
09:42:22	42.15	42.20	42.20	+0.30	2	1866
09:42:05	42.15	42.20	42.20	+0.30	5	1864
09:41:10	42.10	42.15	42.15	+0.25	1	1859
09:40:57	42.10	42.15	42.15	+0.25	1	1858
09:40:51	42.10	42.15	42.15	+0.25	1	1857
09:40:44	42.10	42.15	42.15	+0.25	9	1856
09:40:08	42.05	42.10	42.10	+0.20	3	1847
09:40:08	42.05	42.10	42.10	+0.20	30	1844
09:40:01	42.05	42.10	42.10	+0.20	1	1814
09:39:54	42.05	42.10	42.10	+0.20	5	1813
09:39:08	42.05	42.10	42.10	+0.20	3	1808
09:39:01	42.05	42.10	42.10	+0.20	1	1805
09:38:56	42.05	42.10	42.05	+0.15	5	1804
09:38:40	42.05	42.10	42.10	+0.20	2	1799
09:37:50	42.05	42.10	42.10	+0.20	1	1797
09:37:45	42.05	42.10	42.10	+0.20	1	1796
09:37:09	42.05	42.10	42.05	+0.15	2	1795
09:36:54	42.05	42.10	42.05	+0.15	1	1793
09:36:52	42.05	42.10	42.05	+0.15	1	1792
09:36:38	42.00	42.05	42.05	+0.15	2	1791
09:36:33	42.00	42.10	42.10	+0.20	10	1789
09:36:32	42.05	42.10	42.00	+0.10	4	1779
09:36:32	42.05	42.10	42.05	+0.15	4	1775
09:36:32	42.05	42.10	42.05	+0.15	1	1771
09:36:31	42.05	42.10	42.05	+0.15	1	1770
09:36:28	42.05	42.10	42.05	+0.15	2	1769
09:36:13	42.00	42.05	42.05	+0.15	1	1767
09:35:55	42.00	42.05	42.05	+0.15	2	1766
09:35:44	42.00	42.05	42.05	+0.15	2	1764
09:35:13	42.05	42.10	42.05	+0.15	5	1762
09:35:09	42.05	42.10	42.00	+0.10	1	1757
09:35:09	42.05	42.10	42.05	+0.15	2	1756
09:35:05	42.05	42.10	42.05	+0.15	1	1754
09:34:35	42.05	42.10	42.05	+0.15	1	1753
09:34:34	42.00	42.05	42.05	+0.15	1	1752
09:34:22	42.05	42.10	42.00	+0.10	17	1751
09:34:22	42.05	42.10	42.05	+0.15	13	1734
09:34:10	42.05	42.10	42.05	+0.15	5	1721
09:34:04	42.05	42.10	42.05	+0.15	1	1716
09:33:58	42.05	42.10	42.05	+0.15	1	1715
09:33:45	42.05	42.10	42.05	+0.15	1	1714
09:33:32	42.05	42.10	42.05	+0.15	2	1713
09:33:27	42.05	42.10	42.05	+0.15	1	1711
09:33:27	42.05	42.10	42.05	+0.15	10	1710
09:33:19	42.05	42.10	42.05	+0.15	16	1700
09:33:11	42.05	42.10	42.05	+0.15	3	1684
09:33:04	42.05	42.10	42.05	+0.15	1	1681
09:32:56	42.05	42.10	42.10	+0.20	1	1680
09:32:55	42.05	42.10	42.05	+0.15	1	1679
09:32:49	42.05	42.10	42.10	+0.20	2	1678
09:32:47	42.05	42.10	42.05	+0.15	2	1676
09:32:45	42.05	42.10	42.05	+0.15	1	1674
09:32:39	42.05	42.10	42.05	+0.15	1	1673
09:32:39	42.05	42.10	42.05	+0.15	1	1672
09:32:39	42.05	42.10	42.05	+0.15	1	1671
09:32:28	42.05	42.10	42.05	+0.15	1	1670
09:32:26	42.05	42.10	42.05	+0.15	1	1669
09:32:04	42.05	42.10	42.05	+0.15	5	1668
09:31:54	42.10	42.15	42.10	+0.20	4	1663
09:31:51	42.10	42.15	42.10	+0.20	1	1659
09:31:43	42.10	42.15	42.10	+0.20	1	1658
09:31:40	42.10	42.15	42.10	+0.20	6	1657
09:31:35	42.10	42.15	42.10	+0.20	1	1651
09:31:32	42.10	42.15	42.10	+0.20	3	1650
09:31:28	42.10	42.15	42.10	+0.20	10	1647
09:31:26	42.10	42.15	42.10	+0.20	5	1637
09:31:20	42.10	42.15	42.10	+0.20	1	1632
09:31:20	42.10	42.15	42.10	+0.20	4	1631
09:31:14	42.10	42.15	42.10	+0.20	5	1627
09:31:03	42.10	42.15	42.10	+0.20	1	1622
09:30:57	42.10	42.15	42.10	+0.20	20	1621
09:30:48	42.15	42.20	42.15	+0.25	26	1601
09:30:46	42.15	42.20	42.15	+0.25	3	1575
09:30:19	42.15	42.20	42.15	+0.25	2	1572
09:30:10	42.15	42.20	42.20	+0.30	1	1570
09:30:10	42.15	42.20	42.15	+0.25	2	1569
09:30:00	42.15	42.20	42.15	+0.25	1	1567
09:29:59	42.15	42.20	42.15	+0.25	1	1566
09:29:01	42.15	42.20	42.15	+0.25	2	1565
09:28:57	42.15	42.20	42.15	+0.25	1	1563
09:28:54	42.15	42.20	42.20	+0.30	1	1562
09:28:13	42.10	42.15	42.15	+0.25	1	1561
09:27:46	42.15	42.20	42.15	+0.25	1	1560
09:27:31	42.10	42.15	42.15	+0.25	1	1559
09:27:20	42.10	42.15	42.15	+0.25	1	1558
09:27:03	42.15	42.20	42.15	+0.25	1	1557
09:26:56	42.10	42.15	42.15	+0.25	1	1556
09:26:39	42.10	42.15	42.15	+0.25	1	1555
09:26:15	42.10	42.15	42.15	+0.25	5	1554
09:26:09	42.05	42.10	42.10	+0.20	1	1549
09:25:56	42.10	42.15	42.10	+0.20	1	1548
09:25:53	42.10	42.15	42.05	+0.15	3	1547
09:25:53	42.10	42.15	42.10	+0.20	2	1544
09:25:51	42.10	42.15	42.15	+0.25	3	1542
09:25:42	42.10	42.15	42.10	+0.20	3	1539
09:25:19	42.10	42.15	42.10	+0.20	1	1536
09:24:41	42.05	42.20	42.05	+0.15	1	1535
09:24:36	42.10	42.20	42.05	+0.15	1	1534
09:24:36	42.10	42.20	42.10	+0.20	1	1533
09:24:20	42.10	42.20	42.10	+0.20	1	1532
09:24:19	42.10	42.20	42.20	+0.30	2	1531
09:24:09	42.10	42.25	42.05	+0.15	1	1529
09:24:09	42.10	42.25	42.10	+0.20	7	1528
09:24:00	42.20	42.25	42.20	+0.30	1	1521
09:23:52	42.05	42.20	42.25	+0.35	3	1520
09:23:52	42.05	42.20	42.20	+0.30	2	1517
09:23:52	42.15	42.25	42.10	+0.20	3	1515
09:23:52	42.15	42.25	42.15	+0.25	1	1512
09:23:48	42.15	42.25	42.25	+0.35	1	1511
09:23:29	42.20	42.25	42.20	+0.30	1	1510
09:23:29	42.05	42.20	42.20	+0.30	4	1509
09:23:25	42.10	42.20	42.10	+0.20	1	1505
09:23:18	42.10	42.20	42.10	+0.20	1	1504
09:23:06	42.10	42.20	42.10	+0.20	1	1503
09:23:06	42.10	42.20	42.10	+0.20	2	1502
09:22:59	42.20	42.30	42.10	+0.20	12	1500
09:22:59	42.20	42.30	42.15	+0.25	15	1488
09:22:59	42.20	42.30	42.20	+0.30	23	1473
09:22:57	42.25	42.40	42.25	+0.35	21	1450
09:22:57	42.25	42.40	42.25	+0.35	1	1429
09:22:49	42.35	42.45	42.25	+0.35	27	1428
09:22:49	42.35	42.45	42.30	+0.40	22	1401
09:22:49	42.35	42.45	42.35	+0.45	1	1379
09:22:33	42.40	42.45	42.40	+0.50	1	1378
09:22:33	42.40	42.45	42.40	+0.50	1	1377
09:22:33	42.30	42.35	42.40	+0.50	5	1376
09:22:33	42.30	42.35	42.35	+0.45	1	1371
09:22:21	42.35	42.40	42.35	+0.45	1	1370
09:22:21	42.35	42.40	42.40	+0.50	1	1369
09:22:14	42.30	42.35	42.35	+0.45	1	1368
09:22:00	42.35	42.45	42.35	+0.45	1	1367
09:21:59	42.30	42.40	42.40	+0.50	2	1366
09:21:47	42.30	42.40	42.40	+0.50	2	1364
09:21:42	42.30	42.45	42.45	+0.55	4	1362
09:21:42	42.30	42.40	42.40	+0.50	2	1358
09:21:31	42.30	42.40	42.40	+0.50	1	1356
09:21:26	42.30	42.40	42.40	+0.50	1	1355
09:21:25	42.30	42.40	42.40	+0.50	2	1354
09:21:22	42.35	42.45	42.35	+0.45	10	1352
09:21:22	42.40	42.45	42.40	+0.50	1	1342
09:21:20	42.40	42.45	42.40	+0.50	1	1341
09:21:19	42.40	42.45	42.40	+0.50	1	1340
09:21:18	42.35	42.40	42.40	+0.50	1	1339
09:21:10	42.35	42.40	42.40	+0.50	1	1338
09:21:04	42.40	42.50	42.40	+0.50	1	1337
09:21:03	42.45	42.50	42.45	+0.55	5	1336
09:21:02	42.40	42.50	42.50	+0.60	1	1331
09:20:59	42.40	42.50	42.50	+0.60	3	1330
09:20:57	42.45	42.50	42.45	+0.55	3	1327
09:20:57	42.45	42.50	42.45	+0.55	1	1324
09:20:54	42.45	42.50	42.45	+0.55	1	1323
09:20:54	42.40	42.45	42.45	+0.55	5	1322
09:20:51	42.40	42.45	42.45	+0.55	1	1317
09:20:48	42.40	42.45	42.45	+0.55	1	1316
09:20:45	42.40	42.45	42.45	+0.55	1	1315
09:20:42	42.35	42.40	42.45	+0.55	1	1314
09:20:42	42.35	42.40	42.40	+0.50	1	1313
09:20:39	42.35	42.40	42.40	+0.50	1	1312
09:20:36	42.40	42.45	42.40	+0.50	11	1311
09:20:36	42.40	42.45	42.45	+0.55	1	1300
09:20:31	42.35	42.45	42.45	+0.55	1	1299
09:20:31	42.35	42.45	42.45	+0.55	1	1298
09:20:24	42.40	42.45	42.40	+0.50	2	1297
09:20:23	42.40	42.45	42.45	+0.55	1	1295
09:20:21	42.45	42.50	42.45	+0.55	1	1294
09:20:21	42.45	42.50	42.45	+0.55	12	1293
09:20:21	42.45	42.50	42.45	+0.55	1	1281
09:20:21	42.40	42.45	42.45	+0.55	1	1280
09:20:20	42.40	42.45	42.45	+0.55	1	1279
09:20:19	42.40	42.45	42.45	+0.55	5	1278
09:20:06	42.40	42.45	42.45	+0.55	1	1273
09:20:01	42.40	42.45	42.45	+0.55	1	1272
09:20:00	42.40	42.45	42.40	+0.50	1	1271
09:19:54	42.35	42.45	42.35	+0.45	5	1270
09:19:45	42.35	42.45	42.35	+0.45	1	1265
09:19:45	42.30	42.35	42.45	+0.55	11	1264
09:19:45	42.30	42.35	42.40	+0.50	13	1253
09:19:45	42.30	42.35	42.35	+0.45	6	1240
09:19:45	42.30	42.35	42.35	+0.45	1	1234
09:19:42	42.30	42.35	42.35	+0.45	1	1233
09:19:40	42.30	42.35	42.35	+0.45	1	1232
09:19:37	42.30	42.35	42.35	+0.45	10	1231
09:19:34	42.30	42.35	42.30	+0.40	1	1221
09:19:33	42.30	42.35	42.30	+0.40	25	1220
09:19:21	42.30	42.35	42.35	+0.45	2	1195
09:19:15	42.30	42.35	42.30	+0.40	1	1193
09:19:14	42.30	42.35	42.35	+0.45	4	1192
09:19:13	42.30	42.35	42.35	+0.45	2	1188
09:19:02	42.30	42.35	42.35	+0.45	1	1186
09:18:57	42.30	42.35	42.35	+0.45	1	1185
09:18:52	42.30	42.35	42.30	+0.40	1	1184
09:18:51	42.25	42.30	42.30	+0.40	1	1183
09:18:49	42.30	42.35	42.30	+0.40	2	1182
09:18:49	42.30	42.35	42.30	+0.40	7	1180
09:18:49	42.25	42.30	42.30	+0.40	1	1173
09:18:46	42.30	42.35	42.30	+0.40	5	1172
09:18:45	42.30	42.35	42.30	+0.40	1	1167
09:18:45	42.25	42.30	42.30	+0.40	1	1166
09:18:43	42.25	42.30	42.30	+0.40	1	1165
09:18:40	42.25	42.30	42.30	+0.40	1	1164
09:18:34	42.20	42.30	42.30	+0.40	2	1163
09:18:25	42.20	42.25	42.30	+0.40	2	1161
09:18:25	42.20	42.25	42.25	+0.35	1	1159
09:18:16	42.20	42.30	42.30	+0.40	1	1158
09:18:15	42.25	42.30	42.25	+0.35	10	1157
09:18:12	42.25	42.30	42.30	+0.40	1	1147
09:18:09	42.20	42.30	42.30	+0.40	1	1146
09:18:07	42.20	42.30	42.30	+0.40	1	1145
09:18:06	42.25	42.30	42.25	+0.35	1	1144
09:18:06	42.20	42.30	42.30	+0.40	1	1143
09:18:03	42.20	42.30	42.30	+0.40	1	1142
09:17:59	42.15	42.25	42.25	+0.35	1	1141
09:17:59	42.20	42.30	42.20	+0.30	6	1140
09:17:53	42.20	42.30	42.30	+0.40	1	1134
09:17:46	42.20	42.30	42.30	+0.40	2	1133
09:17:44	42.20	42.30	42.30	+0.40	10	1131
09:17:43	42.25	42.30	42.25	+0.35	1	1121
09:17:43	42.25	42.30	42.30	+0.40	2	1120
09:17:33	42.25	42.30	42.30	+0.40	1	1118
09:17:26	42.25	42.30	42.25	+0.35	1	1117
09:17:18	42.20	42.25	42.25	+0.35	1	1116
09:17:14	42.20	42.25	42.25	+0.35	1	1115
09:17:05	42.20	42.30	42.15	+0.25	4	1114
09:17:05	42.20	42.30	42.20	+0.30	4	1110
09:17:04	42.20	42.25	42.25	+0.35	1	1106
09:17:04	42.20	42.25	42.25	+0.35	1	1105
09:16:59	42.15	42.20	42.20	+0.30	2	1104
09:16:56	42.20	42.25	42.20	+0.30	2	1102
09:16:55	42.20	42.25	42.25	+0.35	1	1100
09:16:51	42.20	42.25	42.20	+0.30	10	1099
09:16:49	42.20	42.25	42.20	+0.30	1	1089
09:16:45	42.20	42.25	42.20	+0.30	2	1088
09:16:44	42.15	42.20	42.20	+0.30	1	1086
09:16:43	42.20	42.25	42.20	+0.30	5	1085
09:16:40	42.20	42.30	42.20	+0.30	1	1080
09:16:40	42.15	42.20	42.20	+0.30	1	1079
09:16:37	42.15	42.20	42.20	+0.30	1	1078
09:16:33	42.15	42.25	42.25	+0.35	1	1077
09:16:32	42.25	42.30	42.25	+0.35	3	1076
09:16:32	42.25	42.30	42.25	+0.35	1	1073
09:16:32	42.15	42.25	42.25	+0.35	6	1072
09:16:32	42.15	42.25	42.25	+0.35	1	1066
09:16:31	42.20	42.25	42.20	+0.30	3	1065
09:16:30	42.25	42.30	42.25	+0.35	5	1062
09:16:29	42.20	42.25	42.25	+0.35	1	1057
09:16:28	42.20	42.25	42.20	+0.30	1	1056
09:16:28	42.20	42.30	42.20	+0.30	3	1055
09:16:28	42.20	42.30	42.20	+0.30	5	1052
09:16:28	42.25	42.30	42.25	+0.35	1	1047
09:16:26	42.20	42.30	42.30	+0.40	1	1046
09:16:26	42.20	42.30	42.30	+0.40	1	1045
09:16:25	42.20	42.30	42.30	+0.40	1	1044
09:16:24	42.25	42.30	42.25	+0.35	3	1043
09:16:23	42.30	42.35	42.30	+0.40	3	1040
09:16:20	42.30	42.40	42.30	+0.40	1	1037
09:16:18	42.25	42.35	42.35	+0.45	10	1036
09:16:18	42.25	42.30	42.30	+0.40	1	1026
09:16:17	42.30	42.35	42.30	+0.40	2	1025
09:16:16	42.30	42.35	42.30	+0.40	1	1023
09:16:15	42.30	42.35	42.30	+0.40	1	1022
09:16:15	42.20	42.30	42.30	+0.40	1	1021
09:16:14	42.20	42.30	42.30	+0.40	2	1020
09:16:13	42.20	42.25	42.25	+0.35	1	1018
09:16:12	42.20	42.30	42.30	+0.40	2	1017
09:16:10	42.25	42.30	42.25	+0.35	2	1015
09:16:08	42.25	42.30	42.30	+0.40	1	1013
09:16:08	42.25	42.30	42.30	+0.40	1	1012
09:16:07	42.25	42.30	42.30	+0.40	1	1011
09:16:06	42.30	42.35	42.30	+0.40	10	1010
09:16:05	42.25	42.35	42.35	+0.45	1	1000
09:16:05	42.30	42.35	42.30	+0.40	1	999
09:16:05	42.25	42.35	42.35	+0.45	1	998
09:16:04	42.25	42.30	42.35	+0.45	1	997
09:16:04	42.25	42.30	42.30	+0.40	1	996
09:16:04	42.25	42.30	42.30	+0.40	1	995
09:16:00	42.25	42.35	42.35	+0.45	1	994
09:15:57	42.25	42.30	42.30	+0.40	1	993
09:15:55	42.20	42.25	42.30	+0.40	1	992
09:15:55	42.20	42.25	42.25	+0.35	1	991
09:15:54	42.20	42.25	42.20	+0.30	1	990
09:15:53	42.20	42.25	42.25	+0.35	2	989
09:15:53	42.20	42.25	42.25	+0.35	6	987
09:15:50	42.20	42.25	42.20	+0.30	10	981
09:15:48	42.20	42.25	42.25	+0.35	1	971
09:15:41	42.15	42.20	42.20	+0.30	1	970
09:15:40	42.15	42.20	42.20	+0.30	2	969
09:15:40	42.15	42.20	42.20	+0.30	1	967
09:15:39	42.15	42.20	42.20	+0.30	1	966
09:15:39	42.15	42.20	42.20	+0.30	1	965
09:15:38	42.15	42.20	42.20	+0.30	1	964
09:15:38	42.15	42.20	42.20	+0.30	14	963
09:15:37	42.15	42.20	42.20	+0.30	1	949
09:15:36	42.15	42.20	42.20	+0.30	3	948
09:15:36	42.15	42.20	42.20	+0.30	1	945
09:15:36	42.15	42.20	42.20	+0.30	3	944
09:15:35	42.15	42.20	42.20	+0.30	4	941
09:15:34	42.15	42.20	42.20	+0.30	1	937
09:15:33	42.15	42.20	42.20	+0.30	1	936
09:15:32	42.15	42.20	42.20	+0.30	2	935
09:15:31	42.15	42.20	42.20	+0.30	1	933
09:15:26	42.15	42.20	42.20	+0.30	1	932
09:15:25	42.15	42.20	42.20	+0.30	1	931
09:15:20	42.10	42.15	42.15	+0.25	3	930
09:15:18	42.10	42.15	42.15	+0.25	1	927
09:15:18	42.10	42.15	42.15	+0.25	1	926
09:15:17	42.10	42.15	42.15	+0.25	2	925
09:15:13	42.10	42.15	42.15	+0.25	1	923
09:15:12	42.10	42.15	42.15	+0.25	1	922
09:15:10	42.05	42.10	42.10	+0.20	1	921
09:15:06	42.05	42.10	42.10	+0.20	3	920
09:15:05	42.05	42.10	42.05	+0.15	1	917
09:15:05	42.00	42.05	42.05	+0.15	8	916
09:15:04	42.00	42.05	42.05	+0.15	2	908
09:15:02	42.00	42.05	42.05	+0.15	1	906
09:15:01	42.00	42.05	42.05	+0.15	1	905
09:15:01	42.00	42.05	42.05	+0.15	2	904
09:14:59	42.00	42.05	42.05	+0.15	3	902
09:14:57	42.00	42.05	42.05	+0.15	5	899
09:14:50	41.95	42.00	42.00	+0.10	12	894
09:14:48	41.95	42.00	42.00	+0.10	1	882
09:14:47	41.95	42.00	42.00	+0.10	5	881
09:14:47	41.95	42.00	42.00	+0.10	1	876
09:14:47	41.95	42.00	42.00	+0.10	2	875
09:14:44	41.95	42.00	42.00	+0.10	2	873
09:14:42	41.95	42.00	42.00	+0.10	3	871
09:14:41	41.95	42.00	42.00	+0.10	1	868
09:14:41	41.95	42.00	42.00	+0.10	4	867
09:14:40	41.95	42.00	42.00	+0.10	3	863
09:14:39	41.95	42.00	42.00	+0.10	1	860
09:14:36	41.95	42.00	42.00	+0.10	2	859
09:14:36	41.95	42.00	42.00	+0.10	10	857
09:13:40	41.95	42.00	41.95	+0.05	1	847
09:13:37	41.95	42.00	41.95	+0.05	1	846
09:13:36	41.95	42.00	41.95	+0.05	1	845
09:13:10	41.95	42.00	41.95	+0.05	1	844
09:13:07	41.90	42.00	42.00	+0.10	3	843
09:13:03	41.95	42.00	42.00	+0.10	1	840
09:13:03	41.95	42.00	42.00	+0.10	1	839
09:13:01	41.95	42.00	42.00	+0.10	1	838
09:13:01	41.95	42.00	42.00	+0.10	1	837
09:13:00	41.95	42.00	42.00	+0.10	2	836
09:12:55	41.90	42.00	42.00	+0.10	1	834
09:12:52	41.90	42.00	41.90	0	1	833
09:12:50	41.90	42.00	41.85	-0.05	3	832
09:12:50	41.90	42.00	41.90	0	1	829
09:12:49	41.95	42.00	41.95	+0.05	2	828
09:12:49	41.90	41.95	41.95	+0.05	8	826
09:12:49	41.90	41.95	41.95	+0.05	4	818
09:12:49	41.90	41.95	41.95	+0.05	7	814
09:12:49	41.90	41.95	41.95	+0.05	12	807
09:12:49	41.85	41.90	41.90	0	3	795
09:12:49	41.80	41.90	41.90	0	22	792
09:12:49	41.80	41.85	41.85	-0.05	2	770
09:12:49	41.75	41.80	41.80	-0.10	3	768
09:12:48	41.75	41.80	41.80	-0.10	10	765
09:12:37	41.70	41.75	41.75	-0.15	1	755
09:12:34	41.70	41.75	41.75	-0.15	1	754
09:12:33	41.70	41.75	41.75	-0.15	2	753
09:12:10	41.70	41.75	41.75	-0.15	2	751
09:12:10	41.70	41.75	41.75	-0.15	1	749
09:11:48	41.65	41.75	41.75	-0.15	2	748
09:11:43	41.70	41.75	41.70	-0.20	2	746
09:11:39	41.65	41.75	41.75	-0.15	1	744
09:11:37	41.70	41.75	41.70	-0.20	4	743
09:11:37	41.70	41.75	41.70	-0.20	2	739
09:11:09	41.70	41.75	41.70	-0.20	2	737
09:10:58	41.65	41.70	41.70	-0.20	2	735
09:10:30	41.65	41.70	41.65	-0.25	2	733
09:10:17	41.65	41.70	41.70	-0.20	1	731
09:10:07	41.65	41.70	41.70	-0.20	1	730
09:10:07	41.65	41.70	41.65	-0.25	2	729
09:09:56	41.70	41.75	41.70	-0.20	1	727
09:09:39	41.70	41.75	41.70	-0.20	2	726
09:09:31	41.70	41.75	41.70	-0.20	1	724
09:09:17	41.65	41.70	41.70	-0.20	3	723
09:09:15	41.65	41.70	41.70	-0.20	3	720
09:09:02	41.65	41.70	41.70	-0.20	1	717
09:09:01	41.65	41.70	41.70	-0.20	1	716
09:09:01	41.65	41.70	41.70	-0.20	1	715
09:08:56	41.65	41.70	41.70	-0.20	1	714
09:08:51	41.65	41.70	41.70	-0.20	1	713
09:08:46	41.65	41.70	41.70	-0.20	1	712
09:08:45	41.65	41.70	41.70	-0.20	1	711
09:08:44	41.65	41.70	41.70	-0.20	1	710
09:08:41	41.65	41.70	41.65	-0.25	1	709
09:08:39	41.65	41.70	41.70	-0.20	1	708
09:08:37	41.65	41.70	41.70	-0.20	5	707
09:08:01	41.65	41.70	41.70	-0.20	1	702
09:08:00	41.65	41.70	41.65	-0.25	24	701
09:07:45	41.65	41.70	41.70	-0.20	1	677
09:07:36	41.65	41.70	41.70	-0.20	2	676
09:07:35	41.65	41.70	41.70	-0.20	5	674
09:07:33	41.65	41.70	41.70	-0.20	1	669
09:07:29	41.65	41.70	41.65	-0.25	1	668
09:07:29	41.65	41.70	41.65	-0.25	9	667
09:07:26	41.65	41.70	41.70	-0.20	1	658
09:07:21	41.65	41.70	41.65	-0.25	2	657
09:07:20	41.65	41.70	41.70	-0.20	1	655
09:07:14	41.65	41.70	41.70	-0.20	1	654
09:07:02	41.65	41.70	41.70	-0.20	1	653
09:06:29	41.70	41.75	41.70	-0.20	10	652
09:06:29	41.70	41.75	41.70	-0.20	4	642
09:06:16	41.70	41.75	41.70	-0.20	2	638
09:06:13	41.75	41.80	41.75	-0.15	1	636
09:06:10	41.75	41.80	41.75	-0.15	1	635
09:06:01	41.75	41.80	41.80	-0.10	1	634
09:05:52	41.70	41.75	41.75	-0.15	5	633
09:05:52	41.70	41.75	41.75	-0.15	1	628
09:05:39	41.65	41.75	41.75	-0.15	1	627
09:05:38	41.70	41.75	41.65	-0.25	2	626
09:05:38	41.70	41.75	41.70	-0.20	5	624
09:05:28	41.70	41.75	41.70	-0.20	1	619
09:05:27	41.70	41.75	41.70	-0.20	3	618
09:05:12	41.70	41.75	41.70	-0.20	1	615
09:05:11	41.70	41.75	41.75	-0.15	2	614
09:05:07	41.70	41.75	41.70	-0.20	1	612
09:05:03	41.70	41.75	41.75	-0.15	3	611
09:05:02	41.70	41.75	41.70	-0.20	1	608
09:05:01	41.70	41.75	41.70	-0.20	3	607
09:04:59	41.75	41.80	41.75	-0.15	1	604
09:04:20	41.80	41.90	41.80	-0.10	18	603
09:04:06	41.80	41.90	41.80	-0.10	1	585
09:04:02	41.80	41.90	41.80	-0.10	5	584
09:04:01	41.85	41.90	41.85	-0.05	1	579
09:03:55	41.80	41.85	41.85	-0.05	1	578
09:03:54	41.80	41.85	41.85	-0.05	2	577
09:03:54	41.80	41.85	41.85	-0.05	2	575
09:03:54	41.80	41.85	41.85	-0.05	2	573
09:03:53	41.80	41.85	41.85	-0.05	3	571
09:03:52	41.80	41.85	41.85	-0.05	1	568
09:03:50	41.85	41.90	41.85	-0.05	1	567
09:03:50	41.85	41.90	41.85	-0.05	1	566
09:03:50	41.80	41.85	41.85	-0.05	2	565
09:03:48	41.80	41.85	41.80	-0.10	4	563
09:03:47	41.80	41.85	41.85	-0.05	1	559
09:03:42	41.80	41.85	41.80	-0.10	1	558
09:03:42	41.80	41.85	41.85	-0.05	1	557
09:03:34	41.80	41.85	41.85	-0.05	1	556
09:03:32	41.85	41.90	41.85	-0.05	3	555
09:03:28	41.85	41.90	41.85	-0.05	2	552
09:03:25	41.85	41.90	41.85	-0.05	1	550
09:03:23	41.80	41.90	41.90	0	5	549
09:03:23	41.85	41.90	41.85	-0.05	5	544
09:03:22	41.85	41.90	41.90	0	1	539
09:03:19	41.85	41.90	41.90	0	1	538
09:03:15	41.85	41.90	41.85	-0.05	1	537
09:03:15	41.80	41.85	41.85	-0.05	1	536
09:03:15	41.80	41.90	41.90	0	1	535
09:03:12	41.80	41.90	41.90	0	1	534
09:03:09	41.85	41.90	41.85	-0.05	2	533
09:03:09	41.85	41.90	41.90	0	1	531
09:03:07	41.85	41.90	41.90	0	1	530
09:03:02	41.80	41.85	41.90	0	15	529
09:03:02	41.80	41.85	41.85	-0.05	5	514
09:03:01	41.85	41.90	41.85	-0.05	3	509
09:02:57	41.85	41.90	41.85	-0.05	3	506
09:02:57	41.85	41.90	41.90	0	1	503
09:02:52	41.80	41.85	41.85	-0.05	1	502
09:02:52	41.85	41.90	41.85	-0.05	1	501
09:02:51	41.85	41.90	41.85	-0.05	1	500
09:02:51	41.85	41.90	41.85	-0.05	4	499
09:02:51	41.80	41.85	41.85	-0.05	2	495
09:02:49	41.80	41.85	41.85	-0.05	2	493
09:02:47	41.85	41.90	41.85	-0.05	35	491
09:02:47	41.85	41.90	41.90	0	1	456
09:02:46	41.85	41.90	41.85	-0.05	1	455
09:02:45	41.85	41.90	41.90	0	2	454
09:02:37	41.85	41.90	41.85	-0.05	1	452
09:02:36	41.85	41.90	41.85	-0.05	8	451
09:02:36	41.85	41.90	41.85	-0.05	1	443
09:02:36	41.75	41.80	41.85	-0.05	4	442
09:02:36	41.75	41.80	41.80	-0.10	1	438
09:02:35	41.80	41.85	41.80	-0.10	5	437
09:02:35	41.80	41.85	41.80	-0.10	16	432
09:02:32	41.80	41.85	41.85	-0.05	1	416
09:02:25	41.80	41.85	41.80	-0.10	5	415
09:02:25	41.80	41.85	41.85	-0.05	1	410
09:02:25	41.80	41.85	41.85	-0.05	10	409
09:02:22	41.80	41.85	41.85	-0.05	2	399
09:02:18	41.80	41.85	41.80	-0.10	1	397
09:02:18	41.80	41.85	41.85	-0.05	2	396
09:02:18	41.80	41.85	41.80	-0.10	1	394
09:02:18	41.80	41.85	41.85	-0.05	5	393
09:02:11	41.80	41.85	41.80	-0.10	1	388
09:02:11	41.75	41.85	41.85	-0.05	1	387
09:02:09	41.75	41.80	41.80	-0.10	4	386
09:02:09	41.75	41.80	41.80	-0.10	1	382
09:01:54	41.75	41.80	41.75	-0.15	1	381
09:01:52	41.75	41.80	41.75	-0.15	1	380
09:01:50	41.75	41.80	41.75	-0.15	1	379
09:01:50	41.75	41.80	41.75	-0.15	5	378
09:01:50	41.75	41.80	41.75	-0.15	1	373
09:01:45	41.75	41.80	41.75	-0.15	1	372
09:01:42	41.75	41.80	41.75	-0.15	1	371
09:01:42	41.75	41.80	41.75	-0.15	2	370
09:01:40	41.70	41.75	41.75	-0.15	3	368
09:01:39	41.70	41.75	41.75	-0.15	2	365
09:01:32	41.70	41.75	41.75	-0.15	4	363
09:01:23	41.70	41.75	41.70	-0.20	1	359
09:01:23	41.60	41.70	41.70	-0.20	1	358
09:01:23	41.65	41.70	41.65	-0.25	2	357
09:01:18	41.60	41.70	41.60	-0.30	1	355
09:01:05	41.55	41.60	41.60	-0.30	1	354
09:01:03	41.55	41.60	41.60	-0.30	2	353
09:01:03	41.55	41.60	41.60	-0.30	1	351
09:01:02	41.65	41.70	41.55	-0.35	2	350
09:01:02	41.65	41.70	41.60	-0.30	8	348
09:01:02	41.65	41.70	41.65	-0.25	1	340
09:01:02	41.60	41.65	41.65	-0.25	2	339
09:01:01	41.65	41.70	41.65	-0.25	1	337
09:00:57	41.60	41.70	41.60	-0.30	2	336
09:00:55	41.60	41.70	41.60	-0.30	1	334
09:00:55	41.60	41.70	41.60	-0.30	2	333
09:00:52	41.55	41.60	41.60	-0.30	3	331
09:00:52	41.55	41.60	41.60	-0.30	2	328
09:00:50	41.60	41.75	41.60	-0.30	4	326
09:00:50	41.60	41.75	41.60	-0.30	1	322
09:00:48	41.60	41.75	41.60	-0.30	2	321
09:00:46	41.60	41.70	41.75	-0.15	2	319
09:00:46	41.60	41.70	41.70	-0.20	3	317
09:00:43	41.60	41.70	41.60	-0.30	2	314
09:00:39	41.50	41.60	41.60	-0.30	7	312
09:00:38	41.50	41.60	41.60	-0.30	1	305
09:00:37	41.50	41.60	41.60	-0.30	2	304
09:00:33	41.50	41.60	41.60	-0.30	1	302
09:00:32	41.55	41.60	41.55	-0.35	5	301
09:00:32	41.55	41.70	41.70	-0.20	1	296
09:00:32	41.60	41.70	41.60	-0.30	16	295
09:00:31	41.60	41.70	41.70	-0.20	1	279
09:00:29	41.70	41.75	41.70	-0.20	1	278
09:00:28	41.70	41.80	41.70	-0.20	1	277
09:00:28	41.70	41.80	41.70	-0.20	1	276
09:00:23	41.60	41.70	41.70	-0.20	1	275
09:00:22	41.70	41.80	41.70	-0.20	1	274
09:00:17	41.60	41.80	41.80	-0.10	5	273
09:00:17	41.65	41.85	41.65	-0.25	9	268
09:00:17	41.70	41.85	41.70	-0.20	3	259
09:00:17	41.70	41.75	41.75	-0.15	8	256
09:00:16	--	--	41.75	-0.15	224	248

　

其他人也逛...

麥當勞薯條(中)即享券

【SANLUX 台灣三洋】128L 一級能效雙門小冰箱（SR-C125B1）

Apple iPhone 17 Pro Max (256G)

飛利浦三刀頭電鬍刀 S5880/20

統一超商10000元虛擬商品卡

Google TV Streamer (4K)

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

MyCard 3000點虛擬點數卡

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

App Store Card $ 1000 - 數位序號

可口可樂250ml(24入)

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

MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD

Roborock 石頭科技掃地機器人Saros 20

任天堂 Nintendo Switch 2

星展銀行高階人事布局　台灣香...

期交所新增夜盤風控預警　助結...

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

‧泰山上半年虧損7.87億元　擬投...
‧英Q2經濟成長放緩至0.4%　受政...
‧MSCI成分股調整　景碩、南亞科...

加密貨幣

比特幣BTC	63496.62	-55.25	-0.09%
以太幣ETH	1881.38	0.01	0.00%
瑞波幣XRP	1.00	-0.02	-2.14%
比特幣現金BCH	213.17	-0.47	-0.22%
萊特幣LTC	44.78	-0.69	-1.51%
卡達幣ADA	0.183216	0.00	-1.98%
波場幣TRX	0.333799	0.00	-0.29%
恆星幣XLM	0.159830	0.00	-1.26%

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。