最新中國連續21個月增持黃金熱門[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。

更新報價

兆　赫 (2485) 通信網路業上市

43.00 ▼-1.00 -2.27% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	4,576	43.00	87	43.05	1	44.30	44.40	43.00	44.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.00	43.05	43.00	-1.00	5	4576
13:30:00	43.00	43.05	43.00	-1.00	389	4571
13:24:35	43.05	43.10	43.15	-0.85	1	4182
13:24:35	43.05	43.10	43.10	-0.90	1	4181
13:24:35	43.10	43.15	43.10	-0.90	1	4180
13:24:35	43.10	43.15	43.10	-0.90	4	4179
13:24:35	43.10	43.15	43.15	-0.85	3	4175
13:24:35	43.05	43.10	43.10	-0.90	20	4172
13:24:34	43.10	43.15	43.10	-0.90	6	4152
13:24:11	43.10	43.15	43.10	-0.90	1	4146
13:24:05	43.10	43.15	43.10	-0.90	1	4145
13:24:05	43.10	43.15	43.10	-0.90	1	4144
13:24:03	43.10	43.15	43.15	-0.85	5	4143
13:23:52	43.10	43.15	43.15	-0.85	2	4138
13:23:46	43.10	43.15	43.15	-0.85	1	4136
13:23:42	43.05	43.15	43.05	-0.95	1	4135
13:23:42	43.05	43.10	43.10	-0.90	1	4134
13:23:31	43.05	43.15	43.05	-0.95	1	4133
13:23:29	43.05	43.10	43.10	-0.90	2	4132
13:23:18	43.05	43.15	43.05	-0.95	1	4130
13:23:16	43.05	43.10	43.10	-0.90	1	4129
13:22:58	43.05	43.15	43.05	-0.95	1	4128
13:22:58	43.05	43.15	43.15	-0.85	1	4127
13:22:57	43.05	43.15	43.05	-0.95	1	4126
13:22:49	43.05	43.15	43.05	-0.95	1	4125
13:22:48	43.05	43.10	43.10	-0.90	2	4124
13:22:44	43.10	43.15	43.10	-0.90	2	4122
13:22:43	43.10	43.15	43.10	-0.90	3	4120
13:22:36	43.10	43.15	43.10	-0.90	1	4117
13:22:36	43.10	43.15	43.10	-0.90	1	4116
13:22:36	43.05	43.10	43.10	-0.90	7	4115
13:22:35	43.10	43.15	43.10	-0.90	1	4108
13:22:35	43.10	43.15	43.10	-0.90	1	4107
13:22:35	43.10	43.15	43.10	-0.90	1	4106
13:22:35	43.10	43.15	43.10	-0.90	4	4105
13:22:32	43.10	43.15	43.10	-0.90	1	4101
13:22:31	43.10	43.15	43.10	-0.90	2	4100
13:22:31	43.10	43.15	43.10	-0.90	3	4098
13:22:29	43.10	43.15	43.10	-0.90	1	4095
13:22:28	43.10	43.15	43.10	-0.90	1	4094
13:22:25	43.10	43.15	43.10	-0.90	1	4093
13:22:22	43.10	43.15	43.10	-0.90	3	4092
13:22:22	43.10	43.15	43.10	-0.90	13	4089
13:22:21	43.10	43.15	43.10	-0.90	1	4076
13:22:18	43.10	43.15	43.10	-0.90	4	4075
13:22:15	43.10	43.15	43.10	-0.90	1	4071
13:21:51	43.10	43.15	43.10	-0.90	1	4070
13:21:48	43.10	43.15	43.10	-0.90	1	4069
13:21:42	43.10	43.15	43.10	-0.90	1	4068
13:21:21	43.10	43.15	43.10	-0.90	1	4067
13:21:12	43.10	43.15	43.10	-0.90	1	4066
13:20:51	43.10	43.20	43.10	-0.90	1	4065
13:20:51	43.10	43.15	43.15	-0.85	3	4064
13:20:49	43.15	43.20	43.15	-0.85	1	4061
13:20:43	43.10	43.15	43.15	-0.85	10	4060
13:20:43	43.10	43.15	43.15	-0.85	1	4050
13:20:32	43.10	43.15	43.15	-0.85	2	4049
13:20:11	43.10	43.15	43.15	-0.85	2	4047
13:20:11	43.10	43.20	43.10	-0.90	2	4045
13:20:11	43.10	43.20	43.10	-0.90	6	4043
13:20:06	43.10	43.15	43.15	-0.85	1	4037
13:20:06	43.10	43.15	43.10	-0.90	1	4036
13:20:05	43.10	43.20	43.10	-0.90	2	4035
13:20:05	43.10	43.15	43.15	-0.85	1	4033
13:20:05	43.10	43.15	43.15	-0.85	2	4032
13:20:05	43.15	43.20	43.15	-0.85	7	4030
13:20:03	43.15	43.20	43.15	-0.85	2	4023
13:19:59	43.15	43.20	43.15	-0.85	1	4021
13:19:38	43.15	43.20	43.15	-0.85	4	4020
13:19:38	43.20	43.25	43.20	-0.80	1	4016
13:19:37	43.15	43.20	43.20	-0.80	18	4015
13:19:37	43.20	43.25	43.20	-0.80	2	3997
13:18:56	43.15	43.25	43.25	-0.75	3	3995
13:18:52	43.15	43.20	43.20	-0.80	3	3992
13:18:51	43.15	43.25	43.15	-0.85	2	3989
13:18:51	43.15	43.25	43.25	-0.75	8	3987
13:18:51	43.15	43.25	43.15	-0.85	1	3979
13:18:48	43.15	43.20	43.20	-0.80	1	3978
13:18:42	43.15	43.20	43.20	-0.80	1	3977
13:18:37	43.15	43.20	43.20	-0.80	1	3976
13:18:22	43.20	43.25	43.20	-0.80	1	3975
13:18:22	43.20	43.25	43.20	-0.80	2	3974
13:18:06	43.20	43.25	43.20	-0.80	1	3972
13:17:52	43.15	43.20	43.20	-0.80	1	3971
13:17:52	43.15	43.20	43.15	-0.85	1	3970
13:17:52	43.20	43.25	43.20	-0.80	1	3969
13:17:48	43.20	43.25	43.20	-0.80	1	3968
13:17:46	43.15	43.20	43.20	-0.80	1	3967
13:17:46	43.15	43.20	43.20	-0.80	3	3966
13:17:46	43.15	43.20	43.20	-0.80	1	3963
13:17:32	43.15	43.20	43.20	-0.80	1	3962
13:17:24	43.20	43.25	43.20	-0.80	1	3961
13:17:04	43.15	43.25	43.15	-0.85	1	3960
13:17:01	43.15	43.25	43.15	-0.85	1	3959
13:16:54	43.15	43.25	43.15	-0.85	3	3958
13:16:53	43.15	43.25	43.25	-0.75	13	3955
13:16:44	43.15	43.20	43.20	-0.80	2	3942
13:16:40	43.15	43.25	43.15	-0.85	10	3940
13:16:33	43.15	43.20	43.20	-0.80	1	3930
13:16:33	43.20	43.25	43.20	-0.80	2	3929
13:16:29	43.20	43.25	43.20	-0.80	1	3927
13:16:05	43.20	43.25	43.20	-0.80	1	3926
13:15:44	43.20	43.25	43.20	-0.80	1	3925
13:15:43	43.15	43.20	43.20	-0.80	1	3924
13:15:42	43.20	43.25	43.20	-0.80	1	3923
13:15:22	43.20	43.25	43.20	-0.80	1	3922
13:15:18	43.20	43.25	43.20	-0.80	1	3921
13:15:11	43.15	43.20	43.20	-0.80	2	3920
13:15:06	43.15	43.20	43.15	-0.85	2	3918
13:15:06	43.15	43.20	43.20	-0.80	8	3916
13:14:56	43.15	43.20	43.20	-0.80	1	3908
13:14:51	43.15	43.25	43.15	-0.85	1	3907
13:14:49	43.15	43.25	43.25	-0.75	4	3906
13:14:27	43.20	43.25	43.20	-0.80	1	3902
13:14:13	43.15	43.20	43.20	-0.80	1	3901
13:13:47	43.20	43.25	43.20	-0.80	1	3900
13:13:31	43.20	43.25	43.20	-0.80	3	3899
13:13:30	43.20	43.25	43.20	-0.80	3	3896
13:13:05	43.20	43.25	43.20	-0.80	1	3893
13:12:22	43.15	43.25	43.15	-0.85	1	3892
13:12:09	43.15	43.25	43.15	-0.85	2	3891
13:12:09	43.15	43.20	43.20	-0.80	7	3889
13:12:01	43.15	43.20	43.15	-0.85	1	3882
13:12:00	43.15	43.20	43.15	-0.85	1	3881
13:12:00	43.15	43.20	43.15	-0.85	4	3880
13:12:00	43.15	43.20	43.15	-0.85	1	3876
13:11:53	43.15	43.25	43.15	-0.85	1	3875
13:11:51	43.20	43.25	43.20	-0.80	1	3874
13:11:51	43.20	43.25	43.20	-0.80	1	3873
13:11:21	43.20	43.25	43.25	-0.75	2	3872
13:11:14	43.20	43.25	43.20	-0.80	1	3870
13:11:12	43.20	43.25	43.20	-0.80	1	3869
13:11:01	43.25	43.30	43.25	-0.75	1	3868
13:10:53	43.25	43.30	43.30	-0.70	1	3867
13:10:41	43.25	43.30	43.25	-0.75	1	3866
13:10:27	43.20	43.35	43.20	-0.80	1	3865
13:10:26	43.25	43.35	43.25	-0.75	2	3864
13:10:25	43.25	43.35	43.25	-0.75	2	3862
13:10:25	43.20	43.25	43.25	-0.75	4	3860
13:10:07	43.25	43.35	43.25	-0.75	2	3856
13:10:07	43.20	43.30	43.30	-0.70	10	3854
13:10:07	43.20	43.25	43.25	-0.75	7	3844
13:10:03	43.20	43.25	43.20	-0.80	1	3837
13:10:03	43.20	43.25	43.20	-0.80	5	3836
13:10:02	43.20	43.25	43.25	-0.75	1	3831
13:09:58	43.20	43.25	43.20	-0.80	1	3830
13:09:56	43.20	43.25	43.25	-0.75	1	3829
13:08:57	43.25	43.30	43.25	-0.75	1	3828
13:08:56	43.20	43.25	43.25	-0.75	5	3827
13:08:47	43.20	43.30	43.20	-0.80	3	3822
13:08:44	43.20	43.30	43.20	-0.80	1	3819
13:08:44	43.20	43.25	43.25	-0.75	5	3818
13:08:44	43.20	43.25	43.25	-0.75	6	3813
13:08:44	43.20	43.25	43.20	-0.80	1	3807
13:08:37	43.20	43.30	43.20	-0.80	1	3806
13:08:15	43.20	43.30	43.20	-0.80	2	3805
13:08:15	43.20	43.30	43.20	-0.80	6	3803
13:08:10	43.20	43.30	43.20	-0.80	2	3797
13:08:01	43.20	43.30	43.20	-0.80	1	3795
13:08:00	43.20	43.25	43.25	-0.75	1	3794
13:07:56	43.20	43.30	43.20	-0.80	1	3793
13:07:55	43.20	43.30	43.20	-0.80	1	3792
13:07:55	43.20	43.30	43.20	-0.80	3	3791
13:07:42	43.20	43.30	43.20	-0.80	2	3788
13:07:37	43.20	43.30	43.20	-0.80	10	3786
13:07:20	43.20	43.30	43.20	-0.80	1	3776
13:07:18	43.20	43.30	43.20	-0.80	1	3775
13:07:17	43.20	43.30	43.20	-0.80	2	3774
13:07:01	43.20	43.30	43.20	-0.80	1	3772
13:06:45	43.20	43.30	43.20	-0.80	1	3771
13:06:44	43.20	43.30	43.30	-0.70	2	3770
13:06:42	43.20	43.30	43.20	-0.80	2	3768
13:06:40	43.20	43.25	43.25	-0.75	1	3766
13:06:10	43.25	43.30	43.25	-0.75	1	3765
13:06:10	43.25	43.30	43.25	-0.75	1	3764
13:06:09	43.25	43.30	43.25	-0.75	2	3763
13:05:39	43.30	43.35	43.30	-0.70	1	3761
13:05:37	43.25	43.30	43.30	-0.70	2	3760
13:05:33	43.25	43.30	43.30	-0.70	1	3758
13:05:25	43.25	43.35	43.25	-0.75	1	3757
13:05:12	43.25	43.35	43.25	-0.75	1	3756
13:05:12	43.25	43.35	43.25	-0.75	3	3755
13:04:58	43.25	43.35	43.25	-0.75	1	3752
13:04:57	43.25	43.35	43.25	-0.75	1	3751
13:04:52	43.25	43.35	43.25	-0.75	1	3750
13:04:50	43.25	43.30	43.30	-0.70	1	3749
13:04:40	43.25	43.35	43.25	-0.75	1	3748
13:04:38	43.25	43.30	43.30	-0.70	1	3747
13:04:38	43.25	43.35	43.25	-0.75	1	3746
13:04:31	43.25	43.35	43.25	-0.75	1	3745
13:04:28	43.25	43.30	43.30	-0.70	1	3744
13:03:55	43.25	43.35	43.25	-0.75	1	3743
13:03:51	43.25	43.35	43.25	-0.75	5	3742
13:03:12	43.35	43.40	43.35	-0.65	1	3737
13:03:12	43.35	43.40	43.35	-0.65	1	3736
13:03:10	43.30	43.40	43.30	-0.70	1	3735
13:03:10	43.30	43.35	43.35	-0.65	2	3734
13:03:10	43.30	43.35	43.30	-0.70	2	3732
13:03:05	43.30	43.40	43.30	-0.70	1	3730
13:03:04	43.30	43.35	43.35	-0.65	1	3729
13:03:04	43.35	43.40	43.35	-0.65	1	3728
13:03:04	43.35	43.40	43.35	-0.65	1	3727
13:03:04	43.35	43.45	43.35	-0.65	3	3726
13:03:04	43.35	43.45	43.35	-0.65	1	3723
13:02:48	43.35	43.40	43.35	-0.65	1	3722
13:02:43	43.40	43.45	43.40	-0.60	3	3721
13:02:43	43.40	43.45	43.40	-0.60	1	3718
13:00:32	43.35	43.45	43.45	-0.55	1	3717
13:00:02	43.35	43.45	43.45	-0.55	4	3716
13:00:02	43.30	43.40	43.40	-0.60	7	3712
13:00:02	43.30	43.40	43.40	-0.60	1	3705
12:59:15	43.35	43.40	43.30	-0.70	1	3704
12:59:15	43.35	43.40	43.35	-0.65	1	3703
12:59:15	43.30	43.35	43.35	-0.65	17	3702
12:59:15	43.30	43.35	43.35	-0.65	1	3685
12:59:14	43.25	43.30	43.30	-0.70	2	3684
12:59:12	43.25	43.35	43.25	-0.75	1	3682
12:58:37	43.25	43.35	43.25	-0.75	1	3681
12:58:25	43.25	43.35	43.25	-0.75	1	3680
12:58:25	43.30	43.35	43.30	-0.70	1	3679
12:58:21	43.30	43.35	43.30	-0.70	1	3678
12:58:13	43.30	43.35	43.30	-0.70	1	3677
12:58:08	43.30	43.35	43.30	-0.70	1	3676
12:56:51	43.25	43.35	43.25	-0.75	1	3675
12:56:51	43.30	43.35	43.30	-0.70	4	3674
12:56:12	43.30	43.40	43.30	-0.70	1	3670
12:56:12	43.30	43.40	43.30	-0.70	3	3669
12:55:56	43.30	43.40	43.30	-0.70	1	3666
12:55:56	43.35	43.40	43.35	-0.65	2	3665
12:55:27	43.35	43.40	43.35	-0.65	1	3663
12:54:38	43.30	43.40	43.30	-0.70	2	3662
12:54:30	43.35	43.40	43.35	-0.65	1	3660
12:53:43	43.35	43.40	43.35	-0.65	1	3659
12:53:12	43.30	43.35	43.35	-0.65	3	3658
12:53:10	43.25	43.30	43.30	-0.70	2	3655
12:52:41	43.30	43.40	43.30	-0.70	2	3653
12:52:24	43.30	43.40	43.30	-0.70	1	3651
12:52:23	43.30	43.35	43.35	-0.65	8	3650
12:52:23	43.25	43.30	43.30	-0.70	10	3642
12:52:23	43.25	43.30	43.30	-0.70	1	3632
12:52:09	43.30	43.35	43.30	-0.70	1	3631
12:52:09	43.30	43.35	43.30	-0.70	2	3630
12:52:00	43.30	43.35	43.30	-0.70	2	3628
12:51:49	43.30	43.35	43.35	-0.65	1	3626
12:51:37	43.30	43.35	43.30	-0.70	1	3625
12:51:36	43.25	43.30	43.30	-0.70	2	3624
12:51:18	43.25	43.30	43.30	-0.70	1	3622
12:51:10	43.25	43.30	43.30	-0.70	1	3621
12:51:03	43.25	43.30	43.30	-0.70	2	3620
12:51:03	43.25	43.30	43.30	-0.70	1	3618
12:50:17	43.25	43.30	43.30	-0.70	1	3617
12:50:10	43.30	43.35	43.30	-0.70	1	3616
12:49:08	43.35	43.40	43.30	-0.70	1	3615
12:49:08	43.35	43.40	43.35	-0.65	1	3614
12:49:07	43.35	43.40	43.40	-0.60	2	3613
12:49:07	43.30	43.35	43.35	-0.65	10	3611
12:49:02	43.30	43.35	43.30	-0.70	1	3601
12:49:00	43.30	43.35	43.30	-0.70	1	3600
12:49:00	43.25	43.30	43.30	-0.70	5	3599
12:49:00	43.20	43.30	43.30	-0.70	2	3594
12:48:56	43.25	43.30	43.25	-0.75	1	3592
12:48:23	43.20	43.30	43.20	-0.80	1	3591
12:48:23	43.20	43.25	43.25	-0.75	1	3590
12:48:23	43.25	43.30	43.25	-0.75	1	3589
12:47:24	43.25	43.30	43.25	-0.75	1	3588
12:47:24	43.25	43.30	43.25	-0.75	4	3587
12:47:08	43.30	43.35	43.30	-0.70	1	3583
12:47:08	43.30	43.35	43.30	-0.70	1	3582
12:45:28	43.20	43.30	43.30	-0.70	1	3581
12:45:16	43.25	43.35	43.25	-0.75	1	3580
12:45:14	43.25	43.35	43.25	-0.75	1	3579
12:45:14	43.25	43.30	43.30	-0.70	4	3578
12:45:14	43.25	43.30	43.30	-0.70	1	3574
12:44:34	43.30	43.35	43.30	-0.70	1	3573
12:43:42	43.30	43.35	43.35	-0.65	1	3572
12:43:38	43.30	43.35	43.30	-0.70	2	3571
12:43:23	43.30	43.35	43.30	-0.70	1	3569
12:43:16	43.30	43.35	43.30	-0.70	1	3568
12:42:39	43.30	43.35	43.30	-0.70	1	3567
12:42:19	43.30	43.35	43.30	-0.70	1	3566
12:42:04	43.30	43.35	43.30	-0.70	1	3565
12:41:37	43.30	43.35	43.30	-0.70	1	3564
12:41:18	43.25	43.30	43.30	-0.70	3	3563
12:41:17	43.35	43.40	43.35	-0.65	1	3560
12:41:15	43.30	43.40	43.30	-0.70	1	3559
12:41:15	43.30	43.40	43.40	-0.60	1	3558
12:41:14	43.25	43.35	43.35	-0.65	9	3557
12:41:14	43.25	43.30	43.30	-0.70	1	3548
12:41:12	43.25	43.30	43.25	-0.75	1	3547
12:41:12	43.30	43.35	43.30	-0.70	1	3546
12:41:12	43.30	43.35	43.30	-0.70	5	3545
12:41:10	43.30	43.35	43.30	-0.70	1	3540
12:41:10	43.30	43.35	43.30	-0.70	1	3539
12:40:53	43.30	43.35	43.30	-0.70	1	3538
12:40:43	43.30	43.35	43.30	-0.70	2	3537
12:40:11	43.30	43.35	43.30	-0.70	1	3535
12:39:41	43.30	43.35	43.30	-0.70	1	3534
12:39:05	43.30	43.35	43.30	-0.70	1	3533
12:38:41	43.30	43.35	43.30	-0.70	1	3532
12:38:33	43.30	43.35	43.30	-0.70	1	3531
12:37:40	43.35	43.40	43.35	-0.65	1	3530
12:37:40	43.35	43.40	43.35	-0.65	1	3529
12:37:31	43.25	43.35	43.35	-0.65	3	3528
12:37:31	43.25	43.30	43.30	-0.70	1	3525
12:37:16	43.25	43.35	43.25	-0.75	1	3524
12:37:09	43.25	43.35	43.25	-0.75	2	3523
12:37:04	43.30	43.35	43.25	-0.75	1	3521
12:37:04	43.30	43.35	43.30	-0.70	3	3520
12:37:04	43.25	43.30	43.30	-0.70	2	3517
12:37:04	43.20	43.25	43.25	-0.75	1	3515
12:37:04	43.15	43.20	43.20	-0.80	13	3514
12:37:04	43.10	43.15	43.15	-0.85	5	3501
12:37:02	43.10	43.15	43.15	-0.85	1	3496
12:36:48	43.10	43.15	43.10	-0.90	1	3495
12:36:45	43.10	43.15	43.10	-0.90	2	3494
12:36:40	43.10	43.15	43.15	-0.85	1	3492
12:35:28	43.10	43.15	43.15	-0.85	1	3491
12:35:06	43.10	43.20	43.10	-0.90	1	3490
12:35:05	43.10	43.15	43.15	-0.85	1	3489
12:34:43	43.10	43.15	43.15	-0.85	1	3488
12:34:26	43.10	43.15	43.15	-0.85	1	3487
12:34:11	43.10	43.20	43.10	-0.90	1	3486
12:34:11	43.10	43.15	43.15	-0.85	2	3485
12:34:01	43.10	43.15	43.15	-0.85	2	3483
12:33:47	43.10	43.15	43.10	-0.90	1	3481
12:33:46	43.05	43.10	43.10	-0.90	19	3480
12:33:16	43.05	43.10	43.10	-0.90	2	3461
12:32:49	43.05	43.10	43.10	-0.90	1	3459
12:32:41	43.05	43.10	43.10	-0.90	1	3458
12:32:22	43.05	43.10	43.10	-0.90	2	3457
12:31:55	43.05	43.10	43.05	-0.95	1	3455
12:31:55	43.05	43.10	43.05	-0.95	1	3454
12:31:13	43.05	43.10	43.10	-0.90	2	3453
12:30:27	43.05	43.10	43.05	-0.95	1	3451
12:30:07	43.05	43.10	43.05	-0.95	1	3450
12:30:05	43.05	43.10	43.10	-0.90	1	3449
12:29:31	43.05	43.10	43.05	-0.95	1	3448
12:27:49	43.05	43.10	43.05	-0.95	2	3447
12:27:41	43.05	43.10	43.05	-0.95	1	3445
12:27:38	43.05	43.10	43.05	-0.95	2	3444
12:27:12	43.05	43.10	43.10	-0.90	1	3442
12:27:05	43.05	43.10	43.05	-0.95	1	3441
12:27:04	43.05	43.10	43.05	-0.95	2	3440
12:26:58	43.05	43.10	43.05	-0.95	1	3438
12:26:50	43.05	43.10	43.05	-0.95	2	3437
12:26:50	43.10	43.15	43.10	-0.90	8	3435
12:26:49	43.10	43.15	43.10	-0.90	1	3427
12:26:38	43.10	43.15	43.10	-0.90	1	3426
12:26:37	43.10	43.15	43.10	-0.90	1	3425
12:26:34	43.10	43.15	43.10	-0.90	3	3424
12:26:32	43.10	43.15	43.10	-0.90	2	3421
12:26:32	43.10	43.15	43.10	-0.90	4	3419
12:26:31	43.10	43.15	43.10	-0.90	5	3415
12:25:50	43.10	43.15	43.10	-0.90	1	3410
12:25:08	43.10	43.15	43.10	-0.90	2	3409
12:25:07	43.10	43.15	43.15	-0.85	1	3407
12:25:06	43.15	43.20	43.15	-0.85	1	3406
12:25:06	43.15	43.20	43.15	-0.85	5	3405
12:25:06	43.15	43.20	43.15	-0.85	5	3400
12:25:06	43.15	43.20	43.15	-0.85	3	3395
12:25:01	43.15	43.20	43.15	-0.85	1	3392
12:25:01	43.10	43.15	43.15	-0.85	6	3391
12:24:41	43.10	43.15	43.10	-0.90	1	3385
12:24:39	43.10	43.15	43.10	-0.90	4	3384
12:23:59	43.10	43.15	43.10	-0.90	1	3380
12:23:58	43.10	43.15	43.10	-0.90	1	3379
12:23:56	43.10	43.15	43.10	-0.90	2	3378
12:23:42	43.10	43.15	43.15	-0.85	1	3376
12:23:20	43.10	43.20	43.10	-0.90	1	3375
12:23:19	43.15	43.20	43.15	-0.85	1	3374
12:23:18	43.15	43.20	43.15	-0.85	1	3373
12:23:18	43.10	43.15	43.15	-0.85	1	3372
12:23:16	43.10	43.15	43.10	-0.90	1	3371
12:23:13	43.10	43.15	43.10	-0.90	5	3370
12:23:07	43.10	43.15	43.15	-0.85	1	3365
12:23:05	43.15	43.20	43.15	-0.85	1	3364
12:22:38	43.15	43.20	43.15	-0.85	1	3363
12:21:29	43.10	43.15	43.15	-0.85	1	3362
12:21:29	43.10	43.15	43.15	-0.85	1	3361
12:21:23	43.10	43.15	43.10	-0.90	1	3360
12:21:23	43.10	43.15	43.15	-0.85	10	3359
12:21:08	43.10	43.15	43.10	-0.90	1	3349
12:20:45	43.10	43.15	43.10	-0.90	1	3348
12:20:34	43.10	43.15	43.10	-0.90	1	3347
12:20:30	43.10	43.15	43.10	-0.90	3	3346
12:20:21	43.10	43.15	43.15	-0.85	2	3343
12:20:06	43.10	43.15	43.15	-0.85	1	3341
12:19:39	43.10	43.15	43.10	-0.90	1	3340
12:19:35	43.10	43.15	43.10	-0.90	1	3339
12:19:33	43.10	43.15	43.10	-0.90	2	3338
12:19:19	43.10	43.15	43.10	-0.90	1	3336
12:18:00	43.10	43.20	43.10	-0.90	2	3335
12:18:00	43.10	43.15	43.10	-0.90	1	3333
12:17:58	43.15	43.20	43.15	-0.85	2	3332
12:17:58	43.15	43.20	43.15	-0.85	6	3330
12:17:58	43.15	43.20	43.15	-0.85	15	3324
12:17:19	43.15	43.20	43.20	-0.80	1	3309
12:17:06	43.15	43.20	43.20	-0.80	1	3308
12:16:38	43.15	43.20	43.15	-0.85	1	3307
12:15:30	43.15	43.20	43.15	-0.85	1	3306
12:15:22	43.15	43.20	43.15	-0.85	1	3305
12:15:21	43.15	43.20	43.15	-0.85	1	3304
12:15:10	43.15	43.20	43.20	-0.80	1	3303
12:15:08	43.15	43.20	43.15	-0.85	1	3302
12:15:08	43.15	43.20	43.20	-0.80	1	3301
12:15:05	43.15	43.20	43.20	-0.80	2	3300
12:15:05	43.15	43.20	43.15	-0.85	1	3298
12:14:47	43.15	43.20	43.20	-0.80	1	3297
12:14:36	43.15	43.20	43.20	-0.80	1	3296
12:13:33	43.15	43.20	43.15	-0.85	1	3295
12:12:50	43.15	43.20	43.15	-0.85	1	3294
12:11:15	43.15	43.25	43.15	-0.85	2	3293
12:11:13	43.20	43.25	43.20	-0.80	1	3291
12:11:13	43.20	43.25	43.20	-0.80	1	3290
12:11:13	43.15	43.20	43.20	-0.80	14	3289
12:11:11	43.15	43.20	43.20	-0.80	1	3275
12:10:48	43.15	43.20	43.20	-0.80	2	3274
12:10:36	43.15	43.20	43.20	-0.80	1	3272
12:10:11	43.15	43.20	43.15	-0.85	1	3271
12:10:00	43.15	43.20	43.15	-0.85	1	3270
12:09:31	43.15	43.20	43.15	-0.85	2	3269
12:09:24	43.15	43.20	43.15	-0.85	4	3267
12:09:23	43.10	43.15	43.15	-0.85	16	3263
12:09:23	43.10	43.15	43.15	-0.85	17	3247
12:08:32	43.10	43.15	43.10	-0.90	1	3230
12:08:28	43.10	43.15	43.10	-0.90	1	3229
12:07:58	43.10	43.15	43.10	-0.90	3	3228
12:07:48	43.10	43.15	43.10	-0.90	1	3225
12:07:46	43.10	43.15	43.10	-0.90	2	3224
12:07:41	43.10	43.15	43.10	-0.90	1	3222
12:07:41	43.10	43.15	43.10	-0.90	3	3221
12:07:37	43.10	43.15	43.10	-0.90	2	3218
12:07:20	43.10	43.15	43.10	-0.90	1	3216
12:07:19	43.10	43.15	43.15	-0.85	2	3215
12:06:52	43.10	43.15	43.10	-0.90	2	3213
12:06:48	43.10	43.15	43.15	-0.85	1	3211
12:06:32	43.10	43.15	43.15	-0.85	3	3210
12:06:07	43.10	43.15	43.15	-0.85	1	3207
12:05:17	43.10	43.15	43.10	-0.90	1	3206
12:05:15	43.10	43.15	43.10	-0.90	2	3205
12:05:10	43.10	43.15	43.10	-0.90	1	3203
12:04:56	43.10	43.15	43.10	-0.90	1	3202
12:04:56	43.10	43.15	43.10	-0.90	1	3201
12:04:54	43.10	43.15	43.10	-0.90	2	3200
12:04:46	43.10	43.15	43.10	-0.90	2	3198
12:04:35	43.10	43.15	43.10	-0.90	1	3196
12:04:34	43.10	43.15	43.10	-0.90	2	3195
12:04:34	43.10	43.15	43.10	-0.90	1	3193
12:04:25	43.10	43.15	43.10	-0.90	9	3192
12:04:24	43.15	43.20	43.15	-0.85	2	3183
12:04:24	43.10	43.15	43.15	-0.85	2	3181
12:04:24	43.10	43.15	43.15	-0.85	4	3179
12:04:24	43.15	43.20	43.15	-0.85	5	3175
12:04:24	43.15	43.20	43.15	-0.85	4	3170
12:04:24	43.15	43.20	43.15	-0.85	80	3166
12:04:20	43.15	43.20	43.20	-0.80	1	3086
12:04:17	43.15	43.20	43.20	-0.80	1	3085
12:03:55	43.15	43.20	43.20	-0.80	1	3084
12:03:45	43.15	43.20	43.20	-0.80	2	3083
12:03:27	43.15	43.20	43.20	-0.80	1	3081
12:03:18	43.15	43.20	43.20	-0.80	1	3080
12:03:16	43.15	43.20	43.20	-0.80	1	3079
12:03:10	43.15	43.20	43.15	-0.85	1	3078
12:01:50	43.15	43.20	43.15	-0.85	8	3077
12:01:49	43.20	43.25	43.20	-0.80	43	3069
12:01:49	43.20	43.25	43.20	-0.80	1	3026
12:01:49	43.25	43.30	43.25	-0.75	12	3025
12:01:49	43.25	43.30	43.25	-0.75	2	3013
12:01:49	43.25	43.30	43.25	-0.75	1	3011
12:01:49	43.25	43.30	43.25	-0.75	1	3010
12:01:49	43.25	43.30	43.25	-0.75	1	3009
12:01:49	43.30	43.35	43.30	-0.70	47	3008
12:01:33	43.30	43.35	43.30	-0.70	1	2961
12:01:29	43.30	43.35	43.30	-0.70	2	2960
12:01:28	43.30	43.35	43.30	-0.70	1	2958
12:00:56	43.30	43.35	43.30	-0.70	1	2957
12:00:54	43.30	43.35	43.30	-0.70	4	2956
11:59:51	43.30	43.35	43.30	-0.70	1	2952
11:59:38	43.30	43.35	43.30	-0.70	1	2951
11:59:12	43.30	43.35	43.30	-0.70	1	2950
11:59:12	43.30	43.35	43.30	-0.70	2	2949
11:58:19	43.30	43.35	43.35	-0.65	1	2947
11:57:44	43.30	43.35	43.30	-0.70	1	2946
11:57:38	43.30	43.35	43.30	-0.70	2	2945
11:57:34	43.30	43.35	43.30	-0.70	5	2943
11:55:37	43.30	43.35	43.30	-0.70	1	2938
11:55:16	43.30	43.35	43.30	-0.70	1	2937
11:55:16	43.30	43.35	43.30	-0.70	7	2936
11:54:43	43.30	43.35	43.35	-0.65	1	2929
11:54:18	43.30	43.35	43.30	-0.70	2	2928
11:53:57	43.30	43.35	43.30	-0.70	1	2926
11:53:57	43.30	43.35	43.30	-0.70	2	2925
11:53:21	43.30	43.35	43.30	-0.70	2	2923
11:52:55	43.30	43.35	43.30	-0.70	1	2921
11:52:53	43.30	43.35	43.30	-0.70	2	2920
11:52:53	43.30	43.35	43.30	-0.70	1	2918
11:52:53	43.35	43.40	43.35	-0.65	5	2917
11:52:53	43.35	43.40	43.35	-0.65	3	2912
11:52:52	43.35	43.40	43.35	-0.65	18	2909
11:52:52	43.35	43.40	43.35	-0.65	1	2891
11:51:19	43.35	43.40	43.40	-0.60	1	2890
11:50:33	43.35	43.40	43.35	-0.65	1	2889
11:50:13	43.35	43.40	43.35	-0.65	2	2888
11:49:59	43.35	43.40	43.35	-0.65	1	2886
11:49:56	43.35	43.40	43.35	-0.65	1	2885
11:49:06	43.35	43.40	43.35	-0.65	1	2884
11:48:40	43.35	43.40	43.35	-0.65	1	2883
11:47:12	43.35	43.40	43.35	-0.65	1	2882
11:46:37	43.35	43.40	43.35	-0.65	1	2881
11:46:08	43.35	43.40	43.35	-0.65	1	2880
11:45:56	43.35	43.40	43.40	-0.60	1	2879
11:44:09	43.35	43.40	43.35	-0.65	1	2878
11:43:52	43.35	43.40	43.40	-0.60	1	2877
11:43:41	43.35	43.40	43.35	-0.65	1	2876
11:43:39	43.35	43.40	43.40	-0.60	1	2875
11:43:39	43.35	43.40	43.40	-0.60	1	2874
11:43:13	43.35	43.40	43.40	-0.60	1	2873
11:38:58	43.35	43.40	43.40	-0.60	2	2872
11:38:44	43.35	43.40	43.35	-0.65	2	2870
11:36:08	43.35	43.40	43.35	-0.65	1	2868
11:35:49	43.35	43.40	43.35	-0.65	1	2867
11:35:20	43.35	43.40	43.35	-0.65	1	2866
11:35:20	43.35	43.40	43.35	-0.65	3	2865
11:33:17	43.35	43.40	43.35	-0.65	1	2862
11:33:17	43.35	43.40	43.35	-0.65	3	2861
11:32:22	43.35	43.40	43.40	-0.60	1	2858
11:32:12	43.35	43.40	43.40	-0.60	1	2857
11:31:14	43.35	43.40	43.40	-0.60	1	2856
11:29:53	43.35	43.40	43.35	-0.65	1	2855
11:29:53	43.35	43.40	43.35	-0.65	1	2854
11:29:38	43.30	43.35	43.30	-0.70	5	2853
11:29:17	43.30	43.35	43.30	-0.70	5	2848
11:29:13	43.30	43.35	43.35	-0.65	1	2843
11:29:01	43.30	43.40	43.30	-0.70	6	2842
11:28:39	43.30	43.40	43.30	-0.70	1	2836
11:28:38	43.35	43.40	43.30	-0.70	4	2835
11:28:38	43.35	43.40	43.35	-0.65	1	2831
11:28:02	43.30	43.40	43.30	-0.70	1	2830
11:28:00	43.30	43.40	43.30	-0.70	1	2829
11:27:53	43.30	43.40	43.30	-0.70	1	2828
11:27:41	43.35	43.40	43.35	-0.65	1	2827
11:27:11	43.30	43.40	43.30	-0.70	1	2826
11:27:09	43.35	43.40	43.30	-0.70	1	2825
11:27:09	43.35	43.40	43.35	-0.65	1	2824
11:26:11	43.30	43.40	43.30	-0.70	1	2823
11:25:36	43.30	43.35	43.30	-0.70	2	2822
11:25:35	43.30	43.35	43.30	-0.70	8	2820
11:24:51	43.30	43.35	43.30	-0.70	1	2812
11:24:03	43.30	43.40	43.30	-0.70	6	2811
11:23:45	43.30	43.40	43.30	-0.70	1	2805
11:23:43	43.35	43.40	43.35	-0.65	1	2804
11:20:51	43.35	43.40	43.35	-0.65	1	2803
11:20:19	43.35	43.45	43.35	-0.65	1	2802
11:20:16	43.30	43.40	43.40	-0.60	4	2801
11:20:16	43.30	43.35	43.35	-0.65	7	2797
11:20:06	43.30	43.35	43.35	-0.65	2	2790
11:20:05	43.30	43.35	43.30	-0.70	2	2788
11:19:43	43.30	43.35	43.35	-0.65	1	2786
11:19:24	43.30	43.35	43.30	-0.70	2	2785
11:19:24	43.30	43.35	43.35	-0.65	10	2783
11:19:10	43.30	43.35	43.30	-0.70	1	2773
11:17:02	43.30	43.35	43.30	-0.70	1	2772
11:16:45	43.30	43.35	43.30	-0.70	1	2771
11:16:43	43.30	43.35	43.30	-0.70	5	2770
11:16:17	43.30	43.35	43.30	-0.70	1	2765
11:16:15	43.30	43.35	43.30	-0.70	2	2764
11:15:20	43.30	43.35	43.30	-0.70	1	2762
11:15:17	43.30	43.35	43.30	-0.70	3	2761
11:15:12	43.30	43.35	43.30	-0.70	1	2758
11:13:40	43.30	43.35	43.35	-0.65	1	2757
11:13:08	43.30	43.35	43.35	-0.65	1	2756
11:13:01	43.35	43.40	43.35	-0.65	1	2755
11:11:26	43.40	43.45	43.40	-0.60	1	2754
11:11:17	43.30	43.40	43.40	-0.60	1	2753
11:10:29	43.30	43.40	43.40	-0.60	2	2752
11:09:27	43.30	43.40	43.30	-0.70	1	2750
11:09:23	43.30	43.40	43.30	-0.70	1	2749
11:08:54	43.35	43.40	43.30	-0.70	2	2748
11:08:54	43.35	43.40	43.35	-0.65	1	2746
11:08:38	43.30	43.40	43.30	-0.70	1	2745
11:08:38	43.35	43.40	43.35	-0.65	1	2744
11:08:16	43.35	43.40	43.35	-0.65	2	2743
11:07:12	43.35	43.45	43.35	-0.65	5	2741
11:06:12	43.35	43.45	43.45	-0.55	2	2736
11:06:12	43.35	43.40	43.40	-0.60	1	2734
11:05:49	43.35	43.40	43.35	-0.65	1	2733
11:05:27	43.35	43.40	43.35	-0.65	4	2732
11:05:27	43.35	43.40	43.35	-0.65	1	2728
11:05:27	43.35	43.40	43.35	-0.65	15	2727
11:05:15	43.35	43.40	43.35	-0.65	2	2712
11:05:15	43.40	43.45	43.40	-0.60	9	2710
11:04:36	43.40	43.50	43.40	-0.60	1	2701
11:03:53	43.40	43.50	43.40	-0.60	2	2700
11:03:53	43.40	43.45	43.50	-0.50	4	2698
11:03:53	43.40	43.45	43.45	-0.55	6	2694
11:03:39	43.40	43.45	43.40	-0.60	1	2688
11:02:35	43.40	43.45	43.40	-0.60	1	2687
11:02:31	43.40	43.45	43.40	-0.60	1	2686
11:01:21	43.40	43.45	43.40	-0.60	2	2685
11:01:19	43.45	43.50	43.45	-0.55	7	2683
11:01:17	43.45	43.50	43.45	-0.55	1	2676
11:00:58	43.45	43.50	43.45	-0.55	1	2675
11:00:10	43.45	43.50	43.50	-0.50	2	2674
10:58:29	43.50	43.55	43.50	-0.50	1	2672
10:57:26	43.45	43.50	43.50	-0.50	4	2671
10:57:24	43.45	43.50	43.50	-0.50	1	2667
10:57:23	43.45	43.50	43.50	-0.50	1	2666
10:57:12	43.40	43.50	43.50	-0.50	1	2665
10:57:11	43.45	43.50	43.45	-0.55	1	2664
10:57:09	43.45	43.50	43.45	-0.55	1	2663
10:56:57	43.45	43.50	43.45	-0.55	1	2662
10:56:51	43.45	43.50	43.45	-0.55	1	2661
10:56:20	43.40	43.50	43.40	-0.60	1	2660
10:56:11	43.40	43.50	43.40	-0.60	1	2659
10:56:07	43.40	43.45	43.45	-0.55	1	2658
10:56:04	43.40	43.45	43.40	-0.60	1	2657
10:55:07	43.40	43.45	43.40	-0.60	1	2656
10:54:45	43.40	43.45	43.40	-0.60	2	2655
10:54:44	43.40	43.45	43.40	-0.60	5	2653
10:53:58	43.40	43.50	43.50	-0.50	1	2648
10:53:00	43.40	43.50	43.40	-0.60	1	2647
10:52:46	43.40	43.50	43.40	-0.60	1	2646
10:52:46	43.40	43.50	43.50	-0.50	3	2645
10:51:49	43.45	43.50	43.45	-0.55	1	2642
10:51:34	43.40	43.50	43.40	-0.60	1	2641
10:51:26	43.40	43.50	43.40	-0.60	1	2640
10:51:24	43.40	43.45	43.45	-0.55	1	2639
10:50:43	43.45	43.50	43.40	-0.60	1	2638
10:50:43	43.45	43.50	43.45	-0.55	1	2637
10:50:18	43.40	43.45	43.45	-0.55	1	2636
10:49:31	43.40	43.45	43.40	-0.60	1	2635
10:49:27	43.40	43.45	43.40	-0.60	1	2634
10:48:11	43.40	43.45	43.40	-0.60	2	2633
10:48:11	43.45	43.50	43.45	-0.55	9	2631
10:46:15	43.50	43.55	43.50	-0.50	1	2622
10:46:15	43.50	43.55	43.50	-0.50	2	2621
10:46:13	43.50	43.55	43.50	-0.50	1	2619
10:46:03	43.50	43.55	43.50	-0.50	1	2618
10:46:03	43.45	43.50	43.50	-0.50	5	2617
10:45:29	43.50	43.55	43.50	-0.50	2	2612
10:45:28	43.50	43.55	43.50	-0.50	1	2610
10:45:28	43.50	43.55	43.50	-0.50	1	2609
10:45:18	43.50	43.55	43.50	-0.50	1	2608
10:44:39	43.50	43.55	43.50	-0.50	2	2607
10:41:59	43.55	43.60	43.55	-0.45	1	2605
10:41:03	43.50	43.55	43.55	-0.45	1	2604
10:39:14	43.50	43.60	43.50	-0.50	1	2603
10:39:07	43.45	43.50	43.50	-0.50	4	2602
10:38:20	43.40	43.45	43.45	-0.55	1	2598
10:37:12	43.45	43.50	43.45	-0.55	1	2597
10:37:12	43.45	43.50	43.45	-0.55	5	2596
10:36:45	43.40	43.45	43.45	-0.55	1	2591
10:36:45	43.45	43.50	43.45	-0.55	1	2590
10:36:44	43.45	43.50	43.45	-0.55	1	2589
10:36:41	43.45	43.50	43.45	-0.55	2	2588
10:36:28	43.45	43.50	43.45	-0.55	1	2586
10:36:11	43.45	43.50	43.45	-0.55	1	2585
10:36:11	43.45	43.50	43.50	-0.50	1	2584
10:36:09	43.45	43.50	43.45	-0.55	1	2583
10:34:53	43.45	43.50	43.45	-0.55	1	2582
10:34:28	43.45	43.55	43.45	-0.55	1	2581
10:34:20	43.45	43.50	43.50	-0.50	4	2580
10:34:20	43.45	43.50	43.50	-0.50	4	2576
10:33:37	43.45	43.50	43.50	-0.50	1	2572
10:33:12	43.45	43.50	43.50	-0.50	1	2571
10:32:57	43.45	43.50	43.45	-0.55	3	2570
10:32:20	43.45	43.50	43.50	-0.50	1	2567
10:32:16	43.45	43.50	43.45	-0.55	1	2566
10:32:08	43.45	43.50	43.45	-0.55	1	2565
10:32:06	43.45	43.50	43.45	-0.55	1	2564
10:31:36	43.45	43.50	43.45	-0.55	1	2563
10:31:36	43.50	43.55	43.50	-0.50	8	2562
10:31:12	43.50	43.60	43.60	-0.40	1	2554
10:30:54	43.50	43.55	43.55	-0.45	2	2553
10:30:40	43.50	43.55	43.55	-0.45	1	2551
10:30:22	43.50	43.55	43.50	-0.50	1	2550
10:30:21	43.55	43.60	43.55	-0.45	4	2549
10:30:08	43.55	43.60	43.55	-0.45	1	2545
10:30:04	43.55	43.60	43.60	-0.40	1	2544
10:29:53	43.55	43.60	43.60	-0.40	1	2543
10:29:47	43.55	43.60	43.60	-0.40	2	2542
10:28:38	43.55	43.60	43.60	-0.40	1	2540
10:26:35	43.55	43.60	43.60	-0.40	2	2539
10:25:26	43.55	43.60	43.60	-0.40	3	2537
10:25:00	43.55	43.60	43.55	-0.45	1	2534
10:24:16	43.55	43.65	43.55	-0.45	1	2533
10:24:13	43.60	43.65	43.60	-0.40	1	2532
10:23:17	43.60	43.65	43.60	-0.40	1	2531
10:22:29	43.60	43.70	43.60	-0.40	1	2530
10:22:28	43.60	43.65	43.65	-0.35	4	2529
10:22:05	43.60	43.65	43.60	-0.40	1	2525
10:22:05	43.60	43.65	43.60	-0.40	3	2524
10:21:22	43.60	43.65	43.60	-0.40	1	2521
10:21:13	43.60	43.65	43.60	-0.40	1	2520
10:20:46	43.55	43.60	43.60	-0.40	1	2519
10:20:41	43.60	43.65	43.60	-0.40	4	2518
10:20:26	43.60	43.65	43.65	-0.35	1	2514
10:20:15	43.65	43.70	43.65	-0.35	1	2513
10:20:15	43.65	43.70	43.65	-0.35	2	2512
10:19:11	43.70	43.75	43.70	-0.30	2	2510
10:18:58	43.70	43.75	43.70	-0.30	3	2508
10:18:58	43.70	43.75	43.70	-0.30	2	2505
10:18:54	43.65	43.70	43.70	-0.30	1	2503
10:18:20	43.75	43.80	43.75	-0.25	2	2502
10:18:14	43.60	43.75	43.75	-0.25	1	2500
10:18:04	43.60	43.70	43.70	-0.30	1	2499
10:17:55	43.55	43.65	43.65	-0.35	3	2498
10:17:55	43.50	43.60	43.60	-0.40	10	2495
10:17:40	43.55	43.60	43.55	-0.45	1	2485
10:17:40	43.50	43.55	43.55	-0.45	1	2484
10:17:39	43.50	43.55	43.55	-0.45	1	2483
10:17:35	43.50	43.55	43.55	-0.45	2	2482
10:17:35	43.55	43.60	43.55	-0.45	1	2480
10:17:05	43.45	43.55	43.55	-0.45	1	2479
10:17:05	43.45	43.50	43.55	-0.45	1	2478
10:17:05	43.45	43.50	43.50	-0.50	1	2477
10:17:04	43.45	43.50	43.50	-0.50	1	2476
10:17:02	43.50	43.55	43.50	-0.50	6	2475
10:17:02	43.50	43.55	43.50	-0.50	10	2469
10:16:55	43.50	43.55	43.50	-0.50	2	2459
10:16:44	43.50	43.55	43.50	-0.50	2	2457
10:16:08	43.50	43.60	43.50	-0.50	1	2455
10:16:06	43.55	43.60	43.55	-0.45	1	2454
10:16:05	43.50	43.60	43.50	-0.50	1	2453
10:15:57	43.55	43.60	43.55	-0.45	1	2452
10:15:55	43.55	43.60	43.55	-0.45	1	2451
10:15:55	43.50	43.55	43.55	-0.45	1	2450
10:15:31	43.45	43.50	43.50	-0.50	4	2449
10:14:48	43.40	43.45	43.45	-0.55	1	2445
10:14:44	43.40	43.45	43.45	-0.55	1	2444
10:14:44	43.40	43.45	43.45	-0.55	1	2443
10:14:29	43.40	43.45	43.45	-0.55	5	2442
10:14:18	43.35	43.40	43.40	-0.60	5	2437
10:14:09	43.40	43.45	43.40	-0.60	1	2432
10:14:02	43.35	43.40	43.40	-0.60	2	2431
10:13:19	43.35	43.40	43.35	-0.65	1	2429
10:13:19	43.35	43.40	43.35	-0.65	3	2428
10:13:18	43.30	43.35	43.35	-0.65	10	2425
10:13:13	43.30	43.35	43.30	-0.70	1	2415
10:12:43	43.25	43.30	43.30	-0.70	1	2414
10:12:40	43.25	43.30	43.30	-0.70	1	2413
10:12:36	43.25	43.30	43.30	-0.70	1	2412
10:12:33	43.25	43.30	43.30	-0.70	6	2411
10:12:22	43.25	43.30	43.30	-0.70	3	2405
10:12:01	43.25	43.30	43.30	-0.70	1	2402
10:11:40	43.25	43.30	43.30	-0.70	2	2401
10:11:06	43.20	43.25	43.25	-0.75	24	2399
10:10:58	43.25	43.30	43.25	-0.75	6	2375
10:10:28	43.25	43.30	43.25	-0.75	1	2369
10:10:12	43.25	43.30	43.25	-0.75	1	2368
10:09:48	43.25	43.30	43.25	-0.75	1	2367
10:09:42	43.25	43.30	43.25	-0.75	5	2366
10:08:48	43.25	43.30	43.25	-0.75	1	2361
10:08:33	43.20	43.25	43.25	-0.75	2	2360
10:08:33	43.20	43.25	43.25	-0.75	10	2358
10:08:11	43.20	43.25	43.25	-0.75	1	2348
10:07:57	43.20	43.25	43.25	-0.75	2	2347
10:07:19	43.20	43.25	43.25	-0.75	1	2345
10:07:06	43.20	43.25	43.25	-0.75	1	2344
10:07:01	43.20	43.25	43.25	-0.75	1	2343
10:06:58	43.20	43.25	43.25	-0.75	1	2342
10:06:42	43.20	43.25	43.25	-0.75	1	2341
10:06:38	43.20	43.25	43.20	-0.80	2	2340
10:06:38	43.20	43.25	43.20	-0.80	1	2338
10:06:07	43.20	43.25	43.20	-0.80	2	2337
10:05:58	43.20	43.25	43.20	-0.80	1	2335
10:04:43	43.20	43.25	43.20	-0.80	2	2334
10:04:42	43.20	43.25	43.25	-0.75	1	2332
10:04:42	43.20	43.25	43.25	-0.75	2	2331
10:04:37	43.20	43.25	43.25	-0.75	1	2329
10:04:03	43.20	43.25	43.25	-0.75	1	2328
10:03:52	43.20	43.25	43.20	-0.80	1	2327
10:03:21	43.15	43.20	43.20	-0.80	2	2326
10:03:14	43.15	43.20	43.20	-0.80	1	2324
10:02:10	43.15	43.20	43.15	-0.85	17	2323
10:02:06	43.15	43.20	43.20	-0.80	1	2306
10:02:05	43.15	43.20	43.20	-0.80	1	2305
10:01:56	43.15	43.20	43.20	-0.80	1	2304
10:01:53	43.15	43.20	43.20	-0.80	1	2303
10:01:48	43.15	43.20	43.15	-0.85	1	2302
10:01:47	43.15	43.20	43.20	-0.80	6	2301
10:01:44	43.15	43.20	43.15	-0.85	2	2295
10:01:42	43.15	43.20	43.15	-0.85	10	2293
10:01:37	43.15	43.20	43.15	-0.85	1	2283
10:01:36	43.15	43.20	43.15	-0.85	1	2282
10:01:31	43.15	43.20	43.15	-0.85	2	2281
10:01:30	43.15	43.20	43.15	-0.85	2	2279
10:01:28	43.15	43.20	43.15	-0.85	1	2277
10:01:25	43.15	43.20	43.15	-0.85	2	2276
10:01:17	43.15	43.20	43.15	-0.85	1	2274
10:00:53	43.15	43.20	43.15	-0.85	1	2273
10:00:39	43.15	43.20	43.15	-0.85	1	2272
10:00:39	43.15	43.20	43.15	-0.85	4	2271
10:00:19	43.15	43.20	43.15	-0.85	2	2267
09:59:49	43.20	43.25	43.20	-0.80	5	2265
09:59:49	43.20	43.25	43.20	-0.80	22	2260
09:59:49	43.20	43.25	43.20	-0.80	2	2238
09:59:35	43.25	43.30	43.25	-0.75	1	2236
09:59:16	43.25	43.30	43.25	-0.75	1	2235
09:58:54	43.25	43.30	43.25	-0.75	1	2234
09:58:36	43.20	43.25	43.25	-0.75	1	2233
09:58:30	43.25	43.30	43.25	-0.75	2	2232
09:58:30	43.25	43.30	43.25	-0.75	5	2230
09:58:30	43.25	43.30	43.25	-0.75	1	2225
09:58:10	43.25	43.30	43.25	-0.75	1	2224
09:57:59	43.30	43.35	43.30	-0.70	5	2223
09:57:58	43.30	43.35	43.30	-0.70	1	2218
09:57:57	43.30	43.35	43.30	-0.70	1	2217
09:57:55	43.30	43.35	43.30	-0.70	1	2216
09:57:55	43.30	43.35	43.30	-0.70	1	2215
09:57:55	43.30	43.35	43.30	-0.70	5	2214
09:57:42	43.30	43.35	43.30	-0.70	1	2209
09:57:21	43.30	43.35	43.30	-0.70	1	2208
09:57:04	43.30	43.35	43.30	-0.70	1	2207
09:56:21	43.30	43.35	43.35	-0.65	1	2206
09:56:21	43.30	43.35	43.30	-0.70	1	2205
09:56:14	43.30	43.35	43.35	-0.65	3	2204
09:56:03	43.30	43.35	43.30	-0.70	1	2201
09:55:42	43.30	43.35	43.30	-0.70	1	2200
09:55:20	43.30	43.35	43.30	-0.70	2	2199
09:55:19	43.30	43.35	43.30	-0.70	1	2197
09:55:16	43.30	43.35	43.35	-0.65	2	2196
09:55:11	43.30	43.35	43.35	-0.65	2	2194
09:54:17	43.30	43.35	43.35	-0.65	1	2192
09:54:04	43.30	43.35	43.35	-0.65	1	2191
09:53:59	43.30	43.35	43.35	-0.65	2	2190
09:53:57	43.30	43.35	43.35	-0.65	1	2188
09:53:48	43.30	43.35	43.35	-0.65	1	2187
09:53:29	43.30	43.35	43.35	-0.65	1	2186
09:53:07	43.30	43.35	43.35	-0.65	1	2185
09:53:02	43.30	43.35	43.35	-0.65	1	2184
09:52:54	43.30	43.35	43.35	-0.65	1	2183
09:52:54	43.30	43.35	43.35	-0.65	2	2182
09:52:49	43.30	43.35	43.35	-0.65	3	2180
09:52:48	43.30	43.35	43.35	-0.65	1	2177
09:52:35	43.30	43.35	43.35	-0.65	2	2176
09:52:20	43.30	43.35	43.30	-0.70	3	2174
09:52:18	43.30	43.35	43.35	-0.65	1	2171
09:52:16	43.30	43.35	43.35	-0.65	1	2170
09:51:51	43.25	43.30	43.30	-0.70	1	2169
09:51:48	43.25	43.30	43.30	-0.70	5	2168
09:51:45	43.25	43.30	43.30	-0.70	1	2163
09:51:40	43.25	43.30	43.30	-0.70	1	2162
09:51:37	43.25	43.30	43.30	-0.70	2	2161
09:51:33	43.25	43.30	43.30	-0.70	1	2159
09:51:31	43.25	43.30	43.30	-0.70	1	2158
09:51:17	43.20	43.25	43.25	-0.75	15	2157
09:51:17	43.20	43.25	43.25	-0.75	3	2142
09:51:07	43.20	43.25	43.25	-0.75	1	2139
09:51:07	43.20	43.25	43.25	-0.75	2	2138
09:51:01	43.20	43.25	43.25	-0.75	2	2136
09:51:00	43.20	43.25	43.25	-0.75	5	2134
09:51:00	43.20	43.25	43.25	-0.75	5	2129
09:50:54	43.20	43.25	43.20	-0.80	1	2124
09:50:52	43.20	43.25	43.20	-0.80	1	2123
09:50:26	43.15	43.20	43.20	-0.80	1	2122
09:50:25	43.20	43.25	43.20	-0.80	1	2121
09:50:20	43.15	43.20	43.20	-0.80	11	2120
09:50:14	43.15	43.20	43.15	-0.85	1	2109
09:50:05	43.15	43.20	43.15	-0.85	1	2108
09:50:02	43.15	43.20	43.20	-0.80	1	2107
09:49:49	43.15	43.20	43.15	-0.85	1	2106
09:49:32	43.15	43.20	43.20	-0.80	1	2105
09:49:29	43.15	43.20	43.15	-0.85	1	2104
09:49:19	43.15	43.20	43.15	-0.85	2	2103
09:49:13	43.15	43.20	43.15	-0.85	1	2101
09:49:02	43.10	43.15	43.15	-0.85	3	2100
09:49:02	43.10	43.15	43.15	-0.85	1	2097
09:49:01	43.10	43.15	43.10	-0.90	2	2096
09:48:54	43.10	43.15	43.15	-0.85	1	2094
09:48:54	43.10	43.15	43.10	-0.90	1	2093
09:48:48	43.10	43.15	43.10	-0.90	1	2092
09:48:45	43.15	43.20	43.15	-0.85	2	2091
09:48:43	43.10	43.15	43.15	-0.85	1	2089
09:48:36	43.15	43.20	43.15	-0.85	2	2088
09:48:35	43.15	43.20	43.15	-0.85	1	2086
09:48:31	43.15	43.20	43.15	-0.85	2	2085
09:48:31	43.10	43.15	43.15	-0.85	1	2083
09:48:29	43.10	43.15	43.15	-0.85	1	2082
09:48:27	43.10	43.15	43.10	-0.90	1	2081
09:48:27	43.10	43.15	43.15	-0.85	1	2080
09:48:21	43.15	43.20	43.15	-0.85	1	2079
09:48:18	43.10	43.20	43.20	-0.80	1	2078
09:48:12	43.10	43.20	43.20	-0.80	2	2077
09:48:10	43.15	43.20	43.15	-0.85	12	2075
09:48:09	43.15	43.20	43.15	-0.85	4	2063
09:48:08	43.15	43.20	43.20	-0.80	1	2059
09:48:01	43.20	43.25	43.20	-0.80	8	2058
09:48:01	43.20	43.25	43.20	-0.80	6	2050
09:47:44	43.15	43.20	43.20	-0.80	1	2044
09:47:37	43.20	43.25	43.20	-0.80	2	2043
09:47:37	43.20	43.25	43.20	-0.80	1	2041
09:47:37	43.20	43.25	43.20	-0.80	1	2040
09:47:33	43.20	43.25	43.20	-0.80	1	2039
09:47:28	43.20	43.25	43.20	-0.80	1	2038
09:47:05	43.15	43.20	43.20	-0.80	1	2037
09:46:56	43.15	43.20	43.20	-0.80	2	2036
09:46:54	43.15	43.20	43.15	-0.85	1	2034
09:46:48	43.15	43.20	43.20	-0.80	1	2033
09:46:45	43.20	43.25	43.20	-0.80	12	2032
09:46:34	43.25	43.30	43.25	-0.75	1	2020
09:46:29	43.25	43.30	43.25	-0.75	4	2019
09:46:29	43.20	43.25	43.25	-0.75	1	2015
09:46:25	43.20	43.25	43.25	-0.75	1	2014
09:46:19	43.25	43.30	43.25	-0.75	4	2013
09:46:10	43.25	43.30	43.25	-0.75	1	2009
09:45:54	43.20	43.25	43.25	-0.75	1	2008
09:45:49	43.25	43.30	43.25	-0.75	13	2007
09:45:24	43.30	43.35	43.30	-0.70	1	1994
09:45:24	43.30	43.35	43.30	-0.70	2	1993
09:44:52	43.30	43.35	43.30	-0.70	1	1991
09:44:35	43.30	43.35	43.30	-0.70	2	1990
09:44:35	43.25	43.30	43.30	-0.70	3	1988
09:44:29	43.25	43.30	43.30	-0.70	1	1985
09:44:22	43.25	43.30	43.25	-0.75	1	1984
09:44:21	43.25	43.30	43.25	-0.75	1	1983
09:44:10	43.20	43.30	43.30	-0.70	18	1982
09:44:10	43.30	43.35	43.20	-0.80	15	1964
09:44:10	43.30	43.35	43.25	-0.75	28	1949
09:44:10	43.30	43.35	43.30	-0.70	7	1921
09:43:59	43.30	43.35	43.30	-0.70	1	1914
09:43:47	43.30	43.35	43.35	-0.65	1	1913
09:43:45	43.30	43.35	43.30	-0.70	1	1912
09:43:44	43.30	43.35	43.30	-0.70	1	1911
09:43:21	43.30	43.35	43.30	-0.70	1	1910
09:43:18	43.30	43.35	43.30	-0.70	2	1909
09:43:04	43.30	43.35	43.30	-0.70	19	1907
09:43:00	43.35	43.40	43.35	-0.65	8	1888
09:42:45	43.40	43.45	43.40	-0.60	1	1880
09:42:42	43.35	43.40	43.40	-0.60	1	1879
09:42:37	43.35	43.40	43.40	-0.60	1	1878
09:42:34	43.35	43.40	43.40	-0.60	1	1877
09:42:31	43.30	43.35	43.35	-0.65	1	1876
09:42:20	43.30	43.35	43.35	-0.65	5	1875
09:42:15	43.30	43.35	43.30	-0.70	2	1870
09:42:08	43.30	43.35	43.30	-0.70	1	1868
09:42:07	43.30	43.35	43.30	-0.70	3	1867
09:41:59	43.30	43.35	43.30	-0.70	4	1864
09:41:52	43.30	43.35	43.35	-0.65	1	1860
09:41:46	43.30	43.35	43.35	-0.65	1	1859
09:41:42	43.30	43.35	43.30	-0.70	2	1858
09:41:28	43.35	43.40	43.35	-0.65	1	1856
09:41:25	43.30	43.35	43.35	-0.65	1	1855
09:41:25	43.35	43.40	43.35	-0.65	2	1854
09:41:22	43.35	43.40	43.35	-0.65	2	1852
09:41:13	43.40	43.45	43.40	-0.60	17	1850
09:41:13	43.45	43.50	43.45	-0.55	14	1833
09:41:13	43.45	43.50	43.45	-0.55	4	1819
09:41:06	43.45	43.50	43.45	-0.55	9	1815
09:40:56	43.45	43.50	43.45	-0.55	1	1806
09:40:52	43.45	43.50	43.45	-0.55	1	1805
09:40:35	43.45	43.50	43.50	-0.50	1	1804
09:40:21	43.45	43.50	43.45	-0.55	2	1803
09:40:12	43.45	43.50	43.45	-0.55	1	1801
09:40:07	43.50	43.55	43.50	-0.50	2	1800
09:40:07	43.50	43.55	43.50	-0.50	10	1798
09:40:07	43.50	43.55	43.50	-0.50	6	1788
09:39:45	43.55	43.60	43.55	-0.45	6	1782
09:39:29	43.55	43.60	43.55	-0.45	1	1776
09:39:14	43.55	43.60	43.55	-0.45	1	1775
09:38:54	43.60	43.65	43.60	-0.40	1	1774
09:38:53	43.55	43.60	43.60	-0.40	1	1773
09:38:53	43.55	43.60	43.60	-0.40	1	1772
09:38:43	43.55	43.60	43.60	-0.40	1	1771
09:38:28	43.55	43.60	43.60	-0.40	3	1770
09:38:21	43.60	43.65	43.60	-0.40	1	1767
09:38:14	43.60	43.65	43.60	-0.40	1	1766
09:38:09	43.60	43.65	43.60	-0.40	1	1765
09:38:02	43.60	43.65	43.60	-0.40	1	1764
09:37:37	43.60	43.65	43.60	-0.40	1	1763
09:37:27	43.60	43.65	43.60	-0.40	2	1762
09:37:18	43.55	43.60	43.60	-0.40	5	1760
09:37:09	43.55	43.60	43.60	-0.40	1	1755
09:37:06	43.55	43.60	43.60	-0.40	1	1754
09:37:04	43.55	43.60	43.60	-0.40	1	1753
09:36:55	43.55	43.60	43.60	-0.40	1	1752
09:36:47	43.55	43.60	43.55	-0.45	1	1751
09:36:42	43.55	43.60	43.55	-0.45	1	1750
09:36:39	43.50	43.55	43.55	-0.45	3	1749
09:36:24	43.55	43.60	43.55	-0.45	1	1746
09:36:24	43.55	43.60	43.55	-0.45	4	1745
09:36:24	43.55	43.60	43.55	-0.45	1	1741
09:36:17	43.55	43.60	43.55	-0.45	7	1740
09:35:56	43.60	43.65	43.60	-0.40	10	1733
09:35:56	43.60	43.65	43.60	-0.40	2	1723
09:35:56	43.60	43.65	43.60	-0.40	5	1721
09:35:53	43.60	43.65	43.65	-0.35	1	1716
09:35:37	43.65	43.70	43.65	-0.35	1	1715
09:35:21	43.60	43.65	43.65	-0.35	1	1714
09:35:12	43.60	43.70	43.70	-0.30	1	1713
09:35:02	43.65	43.70	43.65	-0.35	2	1712
09:34:42	43.60	43.70	43.70	-0.30	1	1710
09:34:41	43.60	43.70	43.60	-0.40	4	1709
09:34:41	43.65	43.70	43.65	-0.35	6	1705
09:34:41	43.70	43.75	43.70	-0.30	13	1699
09:34:41	43.75	43.80	43.75	-0.25	3	1686
09:34:31	43.70	43.75	43.75	-0.25	2	1683
09:34:23	43.75	43.80	43.75	-0.25	2	1681
09:34:22	43.75	43.80	43.75	-0.25	5	1679
09:34:03	43.75	43.80	43.75	-0.25	2	1674
09:34:02	43.75	43.80	43.75	-0.25	3	1672
09:33:50	43.75	43.80	43.75	-0.25	1	1669
09:33:44	43.75	43.80	43.75	-0.25	1	1668
09:33:13	43.75	43.80	43.75	-0.25	1	1667
09:33:06	43.75	43.80	43.80	-0.20	1	1666
09:32:53	43.80	43.85	43.80	-0.20	1	1665
09:32:53	43.70	43.80	43.80	-0.20	4	1664
09:32:41	43.70	43.80	43.80	-0.20	4	1660
09:32:40	43.70	43.75	43.75	-0.25	6	1656
09:32:19	43.70	43.75	43.70	-0.30	1	1650
09:32:18	43.70	43.75	43.70	-0.30	10	1649
09:32:06	43.65	43.70	43.70	-0.30	20	1639
09:31:58	43.65	43.70	43.70	-0.30	2	1619
09:31:58	43.65	43.70	43.70	-0.30	3	1617
09:31:46	43.60	43.65	43.65	-0.35	1	1614
09:31:29	43.60	43.65	43.65	-0.35	1	1613
09:31:24	43.60	43.65	43.60	-0.40	1	1612
09:31:17	43.65	43.70	43.65	-0.35	4	1611
09:31:17	43.65	43.70	43.65	-0.35	1	1607
09:31:13	43.65	43.70	43.65	-0.35	1	1606
09:31:13	43.65	43.70	43.65	-0.35	1	1605
09:31:04	43.65	43.70	43.65	-0.35	1	1604
09:30:57	43.65	43.70	43.65	-0.35	1	1603
09:30:54	43.65	43.70	43.70	-0.30	1	1602
09:30:43	43.70	43.75	43.70	-0.30	9	1601
09:30:43	43.70	43.75	43.70	-0.30	5	1592
09:30:29	43.70	43.75	43.70	-0.30	1	1587
09:30:29	43.70	43.75	43.70	-0.30	1	1586
09:30:28	43.70	43.75	43.75	-0.25	2	1585
09:30:24	43.70	43.75	43.75	-0.25	1	1583
09:30:18	43.70	43.75	43.70	-0.30	1	1582
09:30:17	43.70	43.75	43.75	-0.25	2	1581
09:30:13	43.70	43.75	43.70	-0.30	1	1579
09:30:11	43.70	43.80	43.70	-0.30	1	1578
09:30:07	43.75	43.80	43.70	-0.30	1	1577
09:30:07	43.75	43.80	43.75	-0.25	3	1576
09:30:07	43.75	43.80	43.75	-0.25	1	1573
09:30:07	43.75	43.80	43.75	-0.25	2	1572
09:29:59	43.80	43.85	43.80	-0.20	5	1570
09:29:59	43.80	43.85	43.80	-0.20	2	1565
09:29:51	43.80	43.85	43.80	-0.20	2	1563
09:29:49	43.80	43.85	43.85	-0.15	1	1561
09:29:46	43.80	43.85	43.85	-0.15	1	1560
09:29:44	43.80	43.85	43.85	-0.15	3	1559
09:29:43	43.80	43.85	43.80	-0.20	1	1556
09:29:31	43.80	43.85	43.80	-0.20	1	1555
09:29:25	43.80	43.85	43.80	-0.20	1	1554
09:28:53	43.85	43.90	43.85	-0.15	1	1553
09:28:44	43.80	43.85	43.85	-0.15	1	1552
09:28:32	43.80	43.90	43.90	-0.10	1	1551
09:28:26	43.75	43.85	43.90	-0.10	1	1550
09:28:26	43.75	43.85	43.85	-0.15	1	1549
09:28:24	43.75	43.80	43.80	-0.20	1	1548
09:28:05	43.80	43.90	43.80	-0.20	1	1547
09:28:00	43.85	43.90	43.80	-0.20	21	1546
09:28:00	43.85	43.90	43.85	-0.15	1	1525
09:27:17	43.90	43.95	43.90	-0.10	4	1524
09:27:17	43.95	44.00	43.95	-0.05	46	1520
09:27:17	43.95	44.00	43.95	-0.05	1	1474
09:27:06	43.95	44.00	43.95	-0.05	1	1473
09:26:58	43.95	44.00	43.95	-0.05	1	1472
09:26:56	43.95	44.00	43.95	-0.05	1	1471
09:26:46	43.95	44.00	43.95	-0.05	1	1470
09:26:33	43.95	44.00	43.95	-0.05	1	1469
09:26:24	43.95	44.00	43.95	-0.05	1	1468
09:26:18	43.95	44.00	44.00	0	1	1467
09:26:11	43.95	44.00	43.95	-0.05	1	1466
09:26:09	43.95	44.00	43.95	-0.05	1	1465
09:26:00	43.95	44.00	43.95	-0.05	1	1464
09:25:46	43.95	44.00	43.95	-0.05	1	1463
09:25:44	43.95	44.00	44.00	0	2	1462
09:25:30	43.95	44.00	44.00	0	1	1460
09:25:20	43.95	44.00	43.95	-0.05	1	1459
09:24:55	43.95	44.05	43.95	-0.05	2	1458
09:24:54	43.90	44.00	44.00	0	14	1456
09:24:54	43.95	44.00	44.00	0	5	1442
09:24:54	43.90	43.95	43.95	-0.05	3	1437
09:24:47	43.85	43.90	43.85	-0.15	2	1434
09:24:47	43.90	43.95	43.90	-0.10	10	1432
09:24:42	43.90	43.95	43.90	-0.10	1	1422
09:24:35	43.90	43.95	43.95	-0.05	1	1421
09:24:34	43.95	44.00	43.95	-0.05	4	1420
09:24:33	43.95	44.00	43.95	-0.05	1	1416
09:24:32	43.95	44.00	43.95	-0.05	1	1415
09:24:32	43.95	44.00	43.95	-0.05	2	1414
09:24:21	43.95	44.00	43.95	-0.05	1	1412
09:24:18	43.95	44.00	43.95	-0.05	1	1411
09:24:13	43.95	44.00	43.95	-0.05	1	1410
09:24:11	43.95	44.00	44.00	0	1	1409
09:24:07	43.95	44.00	43.95	-0.05	1	1408
09:24:06	43.95	44.00	43.95	-0.05	2	1407
09:24:05	43.95	44.00	43.95	-0.05	1	1405
09:23:58	43.95	44.00	43.95	-0.05	1	1404
09:23:57	43.95	44.00	44.00	0	1	1403
09:23:53	43.95	44.00	43.95	-0.05	5	1402
09:23:52	44.00	44.05	44.00	0	2	1397
09:23:52	44.00	44.05	44.00	0	1	1395
09:23:52	44.00	44.05	44.00	0	1	1394
09:23:52	44.00	44.05	44.00	0	1	1393
09:23:52	44.00	44.05	44.00	0	1	1392
09:23:51	44.00	44.05	44.00	0	1	1391
09:23:51	44.00	44.05	44.00	0	18	1390
09:23:51	44.00	44.05	44.00	0	1	1372
09:23:51	44.00	44.05	44.00	0	1	1371
09:23:51	44.00	44.05	44.00	0	2	1370
09:23:50	44.00	44.05	44.00	0	1	1368
09:23:45	44.00	44.05	44.00	0	1	1367
09:23:44	44.00	44.05	44.00	0	1	1366
09:23:39	44.05	44.10	44.05	+0.05	1	1365
09:23:33	44.05	44.10	44.05	+0.05	1	1364
09:23:29	44.05	44.10	44.05	+0.05	1	1363
09:23:29	44.00	44.05	44.05	+0.05	4	1362
09:23:27	44.00	44.05	44.00	0	1	1358
09:23:23	44.00	44.05	44.00	0	1	1357
09:23:22	44.00	44.05	44.00	0	1	1356
09:23:21	44.00	44.05	44.05	+0.05	1	1355
09:23:14	44.00	44.05	44.05	+0.05	1	1354
09:23:13	44.00	44.05	44.00	0	1	1353
09:22:59	44.00	44.05	44.05	+0.05	3	1352
09:22:57	44.00	44.05	44.00	0	1	1349
09:22:56	44.00	44.05	44.05	+0.05	2	1348
09:22:39	44.05	44.10	44.05	+0.05	1	1346
09:22:39	44.05	44.10	44.05	+0.05	1	1345
09:22:39	44.05	44.10	44.05	+0.05	1	1344
09:22:36	44.05	44.10	44.05	+0.05	2	1343
09:22:35	44.05	44.10	44.10	+0.10	1	1341
09:22:34	44.05	44.10	44.10	+0.10	1	1340
09:22:23	44.10	44.15	44.10	+0.10	14	1339
09:22:22	44.15	44.20	44.15	+0.15	1	1325
09:22:22	44.15	44.20	44.15	+0.15	1	1324
09:22:11	44.15	44.20	44.15	+0.15	1	1323
09:22:02	44.10	44.15	44.15	+0.15	3	1322
09:21:56	44.10	44.15	44.15	+0.15	1	1319
09:21:45	44.20	44.25	44.20	+0.20	1	1318
09:21:44	44.10	44.20	44.20	+0.20	1	1317
09:21:43	44.15	44.20	44.15	+0.15	8	1316
09:21:43	44.15	44.20	44.20	+0.20	1	1308
09:21:38	44.15	44.25	44.25	+0.25	1	1307
09:21:38	44.20	44.30	44.20	+0.20	3	1306
09:21:38	44.20	44.30	44.20	+0.20	1	1303
09:21:32	44.25	44.30	44.25	+0.25	1	1302
09:21:31	44.20	44.25	44.25	+0.25	1	1301
09:21:21	44.25	44.35	44.25	+0.25	1	1300
09:21:20	44.30	44.35	44.30	+0.30	5	1299
09:21:18	44.30	44.35	44.30	+0.30	4	1294
09:21:18	44.30	44.35	44.35	+0.35	1	1290
09:21:15	44.30	44.35	44.35	+0.35	1	1289
09:21:15	44.30	44.35	44.30	+0.30	1	1288
09:21:12	44.30	44.35	44.35	+0.35	1	1287
09:21:10	44.30	44.35	44.30	+0.30	1	1286
09:21:05	44.25	44.30	44.30	+0.30	2	1285
09:21:04	44.25	44.30	44.30	+0.30	1	1283
09:21:02	44.25	44.30	44.30	+0.30	2	1282
09:20:54	44.15	44.30	44.30	+0.30	1	1280
09:20:49	44.30	44.40	44.30	+0.30	1	1279
09:20:49	44.25	44.30	44.30	+0.30	1	1278
09:20:49	44.30	44.40	44.30	+0.30	2	1277
09:20:49	44.30	44.40	44.40	+0.40	4	1275
09:20:49	44.30	44.40	44.30	+0.30	1	1271
09:20:48	44.25	44.30	44.30	+0.30	20	1270
09:20:48	44.20	44.25	44.25	+0.25	6	1250
09:20:48	44.15	44.20	44.20	+0.20	15	1244
09:20:48	44.10	44.15	44.20	+0.20	2	1229
09:20:48	44.10	44.15	44.15	+0.15	3	1227
09:20:48	44.10	44.15	44.10	+0.10	1	1224
09:20:47	44.10	44.15	44.10	+0.10	4	1223
09:20:47	44.10	44.15	44.15	+0.15	1	1219
09:20:47	44.10	44.15	44.15	+0.15	4	1218
09:20:41	44.10	44.15	44.10	+0.10	2	1214
09:20:33	44.05	44.10	44.10	+0.10	2	1212
09:20:18	44.00	44.10	44.15	+0.15	1	1210
09:20:18	44.00	44.10	44.10	+0.10	1	1209
09:20:15	44.00	44.10	44.15	+0.15	2	1208
09:20:15	44.00	44.10	44.10	+0.10	1	1206
09:20:13	44.05	44.15	44.05	+0.05	2	1205
09:20:11	44.00	44.10	44.10	+0.10	7	1203
09:20:11	44.00	44.05	44.05	+0.05	4	1196
09:20:11	44.00	44.05	44.05	+0.05	1	1192
09:20:11	44.00	44.05	44.05	+0.05	7	1191
09:20:11	44.00	44.05	44.05	+0.05	1	1184
09:19:59	44.00	44.05	44.00	0	1	1183
09:19:59	44.00	44.05	44.00	0	3	1182
09:19:53	44.00	44.05	44.00	0	4	1179
09:19:45	44.05	44.10	44.05	+0.05	9	1175
09:19:45	44.10	44.15	44.10	+0.10	19	1166
09:19:36	44.10	44.15	44.10	+0.10	1	1147
09:19:36	44.10	44.15	44.10	+0.10	1	1146
09:19:36	44.10	44.15	44.15	+0.15	1	1145
09:19:35	44.10	44.15	44.15	+0.15	1	1144
09:19:32	44.10	44.15	44.15	+0.15	1	1143
09:19:18	44.10	44.15	44.15	+0.15	1	1142
09:19:14	44.10	44.15	44.10	+0.10	1	1141
09:19:10	44.10	44.15	44.10	+0.10	2	1140
09:19:06	44.10	44.20	44.10	+0.10	2	1138
09:19:06	44.10	44.15	44.10	+0.10	1	1136
09:19:04	44.15	44.20	44.15	+0.15	1	1135
09:19:04	44.15	44.20	44.15	+0.15	11	1134
09:19:04	44.15	44.20	44.15	+0.15	10	1123
09:18:52	44.15	44.20	44.15	+0.15	1	1113
09:18:50	44.15	44.20	44.20	+0.20	1	1112
09:18:40	44.15	44.20	44.20	+0.20	1	1111
09:18:35	44.15	44.20	44.20	+0.20	1	1110
09:18:33	44.15	44.20	44.15	+0.15	2	1109
09:18:33	44.15	44.20	44.15	+0.15	1	1107
09:18:25	44.15	44.20	44.15	+0.15	1	1106
09:18:25	44.15	44.20	44.15	+0.15	2	1105
09:18:25	44.10	44.15	44.15	+0.15	5	1103
09:18:18	44.10	44.15	44.15	+0.15	1	1098
09:18:09	44.15	44.20	44.15	+0.15	4	1097
09:18:02	44.10	44.15	44.15	+0.15	1	1093
09:17:58	44.10	44.15	44.15	+0.15	1	1092
09:17:58	44.10	44.15	44.15	+0.15	1	1091
09:17:57	44.10	44.15	44.15	+0.15	1	1090
09:17:54	44.10	44.15	44.15	+0.15	1	1089
09:17:50	44.10	44.15	44.15	+0.15	3	1088
09:17:40	44.10	44.15	44.15	+0.15	1	1085
09:17:38	44.10	44.15	44.15	+0.15	1	1084
09:17:38	44.10	44.15	44.10	+0.10	1	1083
09:17:27	44.05	44.15	44.15	+0.15	4	1082
09:17:25	44.10	44.15	44.10	+0.10	1	1078
09:17:18	44.05	44.15	44.20	+0.20	1	1077
09:17:18	44.05	44.15	44.15	+0.15	1	1076
09:17:17	44.15	44.20	44.15	+0.15	3	1075
09:17:13	44.20	44.25	44.20	+0.20	1	1072
09:17:12	44.15	44.20	44.20	+0.20	1	1071
09:17:10	44.15	44.20	44.20	+0.20	1	1070
09:17:05	44.20	44.25	44.20	+0.20	1	1069
09:17:04	44.20	44.25	44.20	+0.20	1	1068
09:17:04	44.15	44.20	44.20	+0.20	1	1067
09:16:59	44.20	44.25	44.20	+0.20	4	1066
09:16:59	44.20	44.25	44.20	+0.20	1	1062
09:16:55	44.20	44.25	44.20	+0.20	1	1061
09:16:50	44.15	44.20	44.20	+0.20	1	1060
09:16:42	44.10	44.20	44.20	+0.20	2	1059
09:16:42	44.10	44.20	44.20	+0.20	9	1057
09:16:42	44.10	44.15	44.15	+0.15	3	1048
09:16:42	44.05	44.15	44.15	+0.15	1	1045
09:16:40	44.05	44.10	44.10	+0.10	5	1044
09:16:40	44.00	44.05	44.05	+0.05	3	1039
09:16:38	44.00	44.05	44.05	+0.05	1	1036
09:16:31	44.00	44.05	44.00	0	1	1035
09:16:30	44.00	44.05	44.00	0	2	1034
09:16:27	44.00	44.05	44.00	0	1	1032
09:16:26	44.00	44.05	44.00	0	1	1031
09:16:24	44.00	44.05	44.05	+0.05	2	1030
09:16:22	44.00	44.05	44.00	0	1	1028
09:16:16	44.00	44.05	44.00	0	2	1027
09:16:09	44.00	44.05	44.00	0	1	1025
09:16:07	44.00	44.05	44.00	0	1	1024
09:16:00	44.00	44.05	44.00	0	1	1023
09:15:58	43.95	44.00	44.00	0	1	1022
09:15:52	44.00	44.05	44.00	0	1	1021
09:15:46	43.95	44.00	44.00	0	1	1020
09:15:43	43.95	44.00	44.00	0	1	1019
09:15:35	43.95	44.00	44.00	0	1	1018
09:15:35	43.95	44.00	44.00	0	2	1017
09:15:35	43.95	44.00	44.00	0	3	1015
09:15:33	43.95	44.00	43.95	-0.05	1	1012
09:15:29	43.95	44.00	43.95	-0.05	1	1011
09:15:24	43.95	44.00	43.95	-0.05	1	1010
09:15:21	43.95	44.00	43.95	-0.05	1	1009
09:15:20	43.95	44.00	43.95	-0.05	1	1008
09:15:09	43.95	44.00	43.95	-0.05	1	1007
09:15:04	43.95	44.00	43.95	-0.05	1	1006
09:14:55	43.95	44.00	43.95	-0.05	1	1005
09:14:51	43.95	44.05	43.95	-0.05	1	1004
09:14:24	43.95	44.05	43.95	-0.05	2	1003
09:14:19	43.95	44.05	43.95	-0.05	4	1001
09:14:13	43.95	44.05	43.95	-0.05	1	997
09:14:08	43.95	44.05	43.95	-0.05	1	996
09:14:08	43.95	44.00	44.00	0	2	995
09:14:04	43.95	44.00	43.95	-0.05	2	993
09:14:04	43.95	44.00	44.00	0	1	991
09:14:02	43.95	44.00	44.00	0	1	990
09:13:59	43.90	44.00	44.00	0	2	989
09:13:59	43.95	44.00	43.95	-0.05	2	987
09:13:55	43.95	44.00	43.95	-0.05	1	985
09:13:52	43.90	43.95	43.95	-0.05	5	984
09:13:41	43.80	43.90	43.90	-0.10	1	979
09:13:34	44.00	44.05	44.00	0	3	978
09:13:34	44.00	44.10	44.00	0	2	975
09:13:34	44.00	44.10	44.00	0	1	973
09:13:34	43.95	44.00	44.00	0	17	972
09:13:33	43.90	43.95	43.95	-0.05	8	955
09:13:33	43.85	43.90	43.90	-0.10	16	947
09:13:33	43.80	43.90	43.90	-0.10	1	931
09:13:33	43.80	43.85	43.85	-0.15	9	930
09:13:33	43.80	43.85	43.80	-0.20	1	921
09:13:33	43.70	43.80	43.80	-0.20	7	920
09:13:33	43.70	43.75	43.75	-0.25	4	913
09:13:33	43.70	43.75	43.75	-0.25	1	909
09:13:29	43.70	43.75	43.70	-0.30	3	908
09:13:28	43.70	43.75	43.75	-0.25	1	905
09:13:22	43.75	43.80	43.75	-0.25	1	904
09:13:17	43.75	43.80	43.75	-0.25	1	903
09:13:14	43.80	43.85	43.75	-0.25	13	902
09:13:14	43.80	43.85	43.80	-0.20	2	889
09:13:01	43.80	43.85	43.80	-0.20	1	887
09:12:57	43.80	43.85	43.80	-0.20	1	886
09:12:53	43.80	43.85	43.80	-0.20	1	885
09:12:46	43.80	43.85	43.80	-0.20	1	884
09:12:30	43.85	43.90	43.85	-0.15	1	883
09:12:28	43.85	43.90	43.85	-0.15	1	882
09:12:26	43.85	43.90	43.85	-0.15	1	881
09:12:26	43.85	43.90	43.85	-0.15	1	880
09:12:23	43.85	43.90	43.85	-0.15	1	879
09:12:23	43.85	43.90	43.85	-0.15	1	878
09:12:23	43.85	43.90	43.85	-0.15	1	877
09:12:21	43.85	43.90	43.85	-0.15	1	876
09:12:20	43.85	43.90	43.85	-0.15	1	875
09:12:16	43.85	43.90	43.85	-0.15	1	874
09:12:10	43.85	43.90	43.85	-0.15	1	873
09:12:09	43.85	43.90	43.85	-0.15	1	872
09:12:07	43.85	43.90	43.85	-0.15	1	871
09:12:03	43.85	43.90	43.85	-0.15	1	870
09:11:58	43.85	43.90	43.85	-0.15	1	869
09:11:47	43.85	43.90	43.85	-0.15	4	868
09:11:47	43.85	43.90	43.85	-0.15	1	864
09:11:40	43.80	43.85	43.85	-0.15	3	863
09:11:37	43.80	43.85	43.80	-0.20	1	860
09:11:32	43.80	43.85	43.80	-0.20	1	859
09:11:24	43.80	43.85	43.80	-0.20	1	858
09:11:15	43.85	43.90	43.85	-0.15	17	857
09:11:15	43.80	43.85	43.85	-0.15	15	840
09:11:15	43.75	43.80	43.80	-0.20	1	825
09:11:15	43.75	43.80	43.75	-0.25	1	824
09:11:08	43.75	43.80	43.75	-0.25	1	823
09:11:01	43.75	43.80	43.75	-0.25	1	822
09:10:59	43.75	43.80	43.80	-0.20	1	821
09:10:52	43.75	43.80	43.75	-0.25	2	820
09:10:48	43.75	43.80	43.80	-0.20	1	818
09:10:29	43.80	43.85	43.80	-0.20	2	817
09:10:29	43.80	43.85	43.80	-0.20	1	815
09:10:29	43.80	43.85	43.80	-0.20	3	814
09:10:24	43.80	43.85	43.80	-0.20	1	811
09:10:18	43.80	43.85	43.80	-0.20	1	810
09:10:11	43.80	43.85	43.80	-0.20	1	809
09:10:10	43.80	43.85	43.80	-0.20	1	808
09:10:05	43.80	43.85	43.80	-0.20	1	807
09:09:54	43.80	43.85	43.85	-0.15	1	806
09:09:45	43.85	43.90	43.85	-0.15	1	805
09:09:36	43.85	43.90	43.85	-0.15	8	804
09:09:36	43.80	43.85	43.85	-0.15	2	796
09:09:31	43.80	43.85	43.85	-0.15	1	794
09:09:28	43.80	43.85	43.80	-0.20	1	793
09:09:14	43.75	43.85	43.85	-0.15	1	792
09:09:11	43.85	43.90	43.85	-0.15	9	791
09:09:11	43.75	43.85	43.85	-0.15	1	782
09:09:09	43.75	43.85	43.85	-0.15	1	781
09:09:07	43.80	43.85	43.80	-0.20	1	780
09:08:50	43.80	43.85	43.85	-0.15	1	779
09:08:50	43.80	43.85	43.85	-0.15	5	778
09:08:42	43.70	43.80	43.80	-0.20	1	773
09:08:42	43.70	43.80	43.80	-0.20	1	772
09:08:37	43.70	43.80	43.80	-0.20	1	771
09:08:35	43.70	43.75	43.75	-0.25	1	770
09:08:29	43.65	43.75	43.75	-0.25	5	769
09:08:29	43.65	43.70	43.70	-0.30	1	764
09:08:21	43.60	43.65	43.65	-0.35	1	763
09:08:21	43.50	43.60	43.60	-0.40	1	762
09:08:21	43.45	43.55	43.55	-0.45	3	761
09:08:18	43.45	43.50	43.50	-0.50	1	758
09:08:18	43.45	43.50	43.50	-0.50	3	757
09:08:18	43.45	43.50	43.50	-0.50	1	754
09:07:56	43.40	43.45	43.45	-0.55	1	753
09:07:56	43.40	43.45	43.40	-0.60	1	752
09:07:37	43.40	43.50	43.40	-0.60	1	751
09:07:37	43.35	43.45	43.45	-0.55	2	750
09:07:37	43.40	43.45	43.40	-0.60	2	748
09:07:37	43.35	43.45	43.45	-0.55	2	746
09:07:37	43.35	43.40	43.40	-0.60	7	744
09:07:37	43.25	43.30	43.35	-0.65	7	737
09:07:37	43.25	43.30	43.30	-0.70	8	730
09:07:35	43.25	43.30	43.30	-0.70	3	722
09:07:34	43.25	43.30	43.25	-0.75	4	719
09:07:32	43.25	43.30	43.25	-0.75	1	715
09:07:22	43.25	43.30	43.30	-0.70	2	714
09:07:19	43.25	43.30	43.30	-0.70	1	712
09:07:19	43.30	43.35	43.30	-0.70	17	711
09:07:19	43.30	43.35	43.30	-0.70	1	694
09:07:19	43.30	43.35	43.30	-0.70	7	693
09:07:11	43.30	43.35	43.35	-0.65	1	686
09:07:05	43.30	43.35	43.35	-0.65	1	685
09:07:04	43.35	43.40	43.35	-0.65	11	684
09:07:04	43.35	43.40	43.35	-0.65	13	673
09:07:04	43.40	43.45	43.40	-0.60	5	660
09:07:00	43.40	43.45	43.40	-0.60	2	655
09:06:52	43.40	43.45	43.40	-0.60	2	653
09:06:41	43.40	43.45	43.40	-0.60	1	651
09:06:37	43.40	43.45	43.45	-0.55	1	650
09:06:29	43.40	43.45	43.40	-0.60	1	649
09:06:21	43.40	43.45	43.40	-0.60	1	648
09:06:19	43.40	43.45	43.40	-0.60	1	647
09:06:18	43.35	43.45	43.35	-0.65	1	646
09:06:10	43.35	43.40	43.40	-0.60	1	645
09:06:10	43.35	43.40	43.40	-0.60	1	644
09:06:09	43.35	43.40	43.35	-0.65	1	643
09:06:04	43.40	43.45	43.40	-0.60	5	642
09:06:03	43.35	43.45	43.35	-0.65	1	637
09:06:02	43.35	43.45	43.35	-0.65	1	636
09:06:01	43.40	43.45	43.40	-0.60	1	635
09:05:58	43.40	43.45	43.40	-0.60	1	634
09:05:57	43.40	43.45	43.40	-0.60	2	633
09:05:56	43.40	43.45	43.40	-0.60	2	631
09:05:56	43.35	43.40	43.40	-0.60	5	629
09:05:38	43.35	43.40	43.35	-0.65	1	624
09:05:36	43.35	43.40	43.35	-0.65	1	623
09:05:29	43.35	43.40	43.40	-0.60	1	622
09:05:25	43.35	43.40	43.40	-0.60	1	621
09:05:24	43.35	43.40	43.40	-0.60	1	620
09:05:22	43.35	43.40	43.40	-0.60	1	619
09:05:17	43.40	43.45	43.40	-0.60	1	618
09:05:17	43.40	43.45	43.40	-0.60	1	617
09:05:14	43.40	43.45	43.40	-0.60	1	616
09:05:14	43.40	43.45	43.40	-0.60	1	615
09:05:12	43.35	43.40	43.40	-0.60	1	614
09:05:09	43.35	43.40	43.40	-0.60	3	613
09:05:08	43.35	43.40	43.35	-0.65	2	610
09:05:04	43.40	43.45	43.40	-0.60	2	608
09:05:04	43.45	43.50	43.45	-0.55	1	606
09:05:04	43.40	43.45	43.45	-0.55	2	605
09:05:03	43.45	43.50	43.45	-0.55	1	603
09:05:03	43.45	43.50	43.45	-0.55	1	602
09:05:00	43.45	43.50	43.45	-0.55	1	601
09:05:00	43.45	43.50	43.45	-0.55	2	600
09:05:00	43.40	43.45	43.45	-0.55	2	598
09:04:57	43.45	43.50	43.45	-0.55	4	596
09:04:54	43.40	43.50	43.50	-0.50	2	592
09:04:52	43.40	43.50	43.50	-0.50	1	590
09:04:46	43.40	43.50	43.50	-0.50	1	589
09:04:41	43.40	43.50	43.50	-0.50	1	588
09:04:41	43.45	43.50	43.45	-0.55	1	587
09:04:41	43.35	43.45	43.45	-0.55	4	586
09:04:37	43.40	43.45	43.40	-0.60	1	582
09:04:26	43.35	43.40	43.40	-0.60	1	581
09:04:23	43.30	43.35	43.35	-0.65	1	580
09:04:20	43.30	43.40	43.40	-0.60	1	579
09:04:19	43.30	43.35	43.35	-0.65	3	578
09:04:19	43.30	43.35	43.35	-0.65	1	575
09:04:19	43.35	43.40	43.35	-0.65	14	574
09:04:18	43.35	43.40	43.35	-0.65	8	560
09:04:18	43.40	43.45	43.40	-0.60	3	552
09:04:10	43.40	43.45	43.40	-0.60	5	549
09:04:10	43.40	43.45	43.45	-0.55	1	544
09:04:07	43.40	43.45	43.40	-0.60	1	543
09:04:05	43.35	43.40	43.40	-0.60	1	542
09:04:01	43.35	43.40	43.40	-0.60	1	541
09:03:57	43.35	43.45	43.45	-0.55	1	540
09:03:56	43.40	43.45	43.40	-0.60	2	539
09:03:52	43.40	43.45	43.45	-0.55	1	537
09:03:47	43.35	43.50	43.50	-0.50	1	536
09:03:45	43.50	43.55	43.50	-0.50	2	535
09:03:42	43.40	43.50	43.50	-0.50	1	533
09:03:27	43.35	43.45	43.35	-0.65	1	532
09:03:27	43.35	43.40	43.40	-0.60	3	531
09:03:27	43.35	43.40	43.35	-0.65	1	528
09:03:27	43.30	43.35	43.35	-0.65	7	527
09:03:20	43.25	43.30	43.30	-0.70	1	520
09:03:19	43.25	43.30	43.30	-0.70	1	519
09:03:18	43.25	43.30	43.30	-0.70	1	518
09:03:16	43.30	43.35	43.30	-0.70	1	517
09:03:16	43.25	43.35	43.35	-0.65	2	516
09:03:15	43.30	43.35	43.30	-0.70	5	514
09:03:14	43.25	43.30	43.30	-0.70	5	509
09:03:12	43.25	43.30	43.30	-0.70	3	504
09:03:12	43.25	43.30	43.25	-0.75	2	501
09:03:11	43.25	43.30	43.25	-0.75	1	499
09:03:11	43.20	43.25	43.25	-0.75	6	498
09:03:10	43.25	43.30	43.25	-0.75	2	492
09:03:10	43.25	43.30	43.25	-0.75	6	490
09:03:10	43.25	43.30	43.25	-0.75	3	484
09:03:10	43.25	43.30	43.25	-0.75	1	481
09:03:10	43.25	43.30	43.25	-0.75	1	480
09:03:10	43.25	43.30	43.25	-0.75	13	479
09:03:07	43.25	43.30	43.30	-0.70	1	466
09:03:07	43.25	43.30	43.30	-0.70	1	465
09:03:05	43.25	43.30	43.30	-0.70	1	464
09:03:04	43.25	43.30	43.30	-0.70	1	463
09:03:01	43.25	43.30	43.30	-0.70	1	462
09:03:01	43.25	43.30	43.30	-0.70	1	461
09:03:00	43.25	43.30	43.30	-0.70	1	460
09:02:59	43.25	43.30	43.30	-0.70	2	459
09:02:58	43.25	43.30	43.30	-0.70	1	457
09:02:58	43.30	43.35	43.30	-0.70	5	456
09:02:49	43.25	43.35	43.35	-0.65	2	451
09:02:48	43.25	43.30	43.30	-0.70	1	449
09:02:48	43.30	43.35	43.30	-0.70	1	448
09:02:47	43.25	43.30	43.30	-0.70	1	447
09:02:47	43.25	43.30	43.30	-0.70	1	446
09:02:42	43.30	43.35	43.30	-0.70	1	445
09:02:40	43.25	43.35	43.25	-0.75	1	444
09:02:38	43.25	43.30	43.30	-0.70	1	443
09:02:34	43.25	43.35	43.25	-0.75	1	442
09:02:33	43.25	43.40	43.40	-0.60	1	441
09:02:33	43.25	43.40	43.40	-0.60	1	440
09:02:32	43.30	43.45	43.25	-0.75	3	439
09:02:32	43.30	43.45	43.30	-0.70	6	436
09:02:32	43.30	43.40	43.40	-0.60	3	430
09:02:30	43.30	43.40	43.40	-0.60	1	427
09:02:27	43.35	43.45	43.35	-0.65	2	426
09:02:27	43.35	43.40	43.40	-0.60	1	424
09:02:27	43.40	43.45	43.40	-0.60	2	423
09:02:27	43.45	43.50	43.45	-0.55	12	421
09:02:26	43.45	43.50	43.50	-0.50	1	409
09:02:25	43.50	43.55	43.50	-0.50	3	408
09:02:25	43.50	43.55	43.50	-0.50	5	405
09:02:22	43.50	43.55	43.50	-0.50	2	400
09:02:19	43.50	43.55	43.55	-0.45	1	398
09:02:17	43.45	43.50	43.50	-0.50	5	397
09:02:14	43.45	43.50	43.45	-0.55	1	392
09:02:12	43.45	43.50	43.50	-0.50	1	391
09:02:10	43.45	43.50	43.45	-0.55	1	390
09:02:07	43.40	43.45	43.45	-0.55	2	389
09:02:07	43.40	43.50	43.50	-0.50	1	387
09:02:06	43.40	43.50	43.50	-0.50	1	386
09:02:05	43.45	43.50	43.45	-0.55	1	385
09:02:05	43.45	43.50	43.45	-0.55	2	384
09:02:03	43.40	43.50	43.50	-0.50	6	382
09:02:03	43.40	43.45	43.45	-0.55	3	376
09:02:01	43.40	43.45	43.45	-0.55	1	373
09:01:58	43.50	43.55	43.50	-0.50	2	372
09:01:56	43.40	43.55	43.55	-0.45	1	370
09:01:55	43.40	43.55	43.55	-0.45	1	369
09:01:55	43.50	43.55	43.45	-0.55	1	368
09:01:55	43.50	43.55	43.50	-0.50	8	367
09:01:55	43.50	43.55	43.50	-0.50	1	359
09:01:55	43.50	43.55	43.50	-0.50	2	358
09:01:52	43.50	43.55	43.55	-0.45	1	356
09:01:52	43.50	43.55	43.55	-0.45	1	355
09:01:50	43.50	43.60	43.60	-0.40	1	354
09:01:49	43.50	43.60	43.60	-0.40	2	353
09:01:46	43.55	43.60	43.55	-0.45	1	351
09:01:46	43.55	43.60	43.55	-0.45	1	350
09:01:42	43.60	43.70	43.60	-0.40	4	349
09:01:42	43.60	43.75	43.75	-0.25	1	345
09:01:39	43.60	43.70	43.70	-0.30	1	344
09:01:39	43.60	43.75	43.75	-0.25	1	343
09:01:38	43.60	43.75	43.60	-0.40	7	342
09:01:37	43.75	43.80	43.65	-0.35	8	335
09:01:37	43.75	43.80	43.70	-0.30	2	327
09:01:37	43.75	43.80	43.75	-0.25	1	325
09:01:33	43.80	43.85	43.80	-0.20	3	324
09:01:33	43.80	43.85	43.80	-0.20	10	321
09:01:33	43.80	43.85	43.80	-0.20	1	311
09:01:33	43.85	43.90	43.85	-0.15	1	310
09:01:33	43.85	43.90	43.85	-0.15	2	309
09:01:33	43.85	43.90	43.85	-0.15	11	307
09:01:32	43.85	43.95	43.85	-0.15	4	296
09:01:32	43.85	43.90	43.90	-0.10	1	292
09:01:32	43.85	43.90	43.85	-0.15	1	291
09:01:32	43.90	43.95	43.90	-0.10	1	290
09:01:32	43.90	43.95	43.90	-0.10	4	289
09:01:32	43.90	43.95	43.90	-0.10	7	285
09:01:31	43.95	44.00	43.95	-0.05	4	278
09:01:31	44.00	44.05	44.00	0	3	274
09:01:31	44.00	44.05	44.00	0	15	271
09:01:31	44.00	44.05	44.00	0	7	256
09:01:31	44.00	44.10	44.00	0	18	249
09:01:31	44.00	44.10	44.00	0	2	231
09:01:31	44.00	44.10	44.00	0	2	229
09:01:26	44.05	44.10	44.05	+0.05	1	227
09:01:26	44.05	44.10	44.05	+0.05	1	226
09:01:22	44.00	44.05	44.05	+0.05	1	225
09:01:17	44.00	44.05	44.05	+0.05	1	224
09:01:16	44.00	44.05	44.05	+0.05	2	223
09:01:15	44.00	44.05	44.00	0	1	221
09:01:15	44.00	44.05	44.00	0	2	220
09:01:15	44.00	44.05	44.05	+0.05	5	218
09:01:14	44.00	44.05	44.05	+0.05	1	213
09:01:13	44.00	44.05	44.05	+0.05	1	212
09:01:13	44.00	44.05	44.00	0	1	211
09:01:12	44.00	44.05	44.05	+0.05	1	210
09:01:12	44.00	44.05	44.05	+0.05	3	209
09:01:12	44.00	44.05	44.05	+0.05	1	206
09:01:12	44.00	44.05	44.00	0	1	205
09:01:11	44.00	44.05	44.05	+0.05	1	204
09:01:06	44.00	44.05	44.05	+0.05	1	203
09:01:05	44.00	44.05	44.05	+0.05	4	202
09:01:00	44.00	44.05	44.05	+0.05	1	198
09:01:00	44.05	44.10	44.05	+0.05	1	197
09:01:00	44.05	44.10	44.05	+0.05	3	196
09:00:58	44.05	44.10	44.05	+0.05	2	193
09:00:58	44.05	44.15	44.05	+0.05	2	191
09:00:57	44.15	44.30	44.10	+0.10	7	189
09:00:57	44.15	44.30	44.15	+0.15	1	182
09:00:55	44.10	44.30	44.10	+0.10	1	181
09:00:55	44.10	44.25	44.30	+0.30	1	180
09:00:55	44.10	44.25	44.25	+0.25	1	179
09:00:54	44.10	44.30	44.10	+0.10	1	178
09:00:54	44.05	44.10	44.10	+0.10	4	177
09:00:53	44.10	44.25	44.10	+0.10	3	173
09:00:53	44.10	44.30	44.10	+0.10	8	170
09:00:53	44.10	44.25	44.10	+0.10	5	162
09:00:53	44.20	44.25	44.20	+0.20	1	157
09:00:53	44.20	44.35	44.20	+0.20	3	156
09:00:53	44.35	44.40	44.35	+0.35	4	153
09:00:53	44.35	44.40	44.35	+0.35	12	149
09:00:53	44.20	44.30	44.35	+0.35	9	137
09:00:53	44.20	44.30	44.30	+0.30	5	128
09:00:52	44.20	44.30	44.20	+0.20	7	123
09:00:52	44.25	44.30	44.25	+0.25	5	116
09:00:52	44.25	44.30	44.25	+0.25	1	111
09:00:52	44.25	44.30	44.25	+0.25	1	110
09:00:52	44.30	44.40	44.30	+0.30	4	109
09:00:52	44.30	44.45	44.30	+0.30	1	105
09:00:52	44.30	44.45	44.30	+0.30	3	104
09:00:52	44.35	44.45	44.35	+0.35	1	101
09:00:51	44.35	44.45	44.35	+0.35	2	100
09:00:48	44.30	44.35	44.35	+0.35	1	98
09:00:47	44.30	44.35	44.30	+0.30	1	97
09:00:46	44.30	44.35	44.35	+0.35	3	96
09:00:45	44.30	44.35	44.30	+0.30	1	93
09:00:43	44.30	44.35	44.35	+0.35	1	92
09:00:41	44.30	44.35	44.30	+0.30	1	91
09:00:41	44.35	44.40	44.35	+0.35	2	90
09:00:36	44.30	44.45	44.30	+0.30	1	88
09:00:35	44.30	44.35	44.35	+0.35	5	87
09:00:35	44.30	44.40	44.40	+0.40	1	82
09:00:29	44.35	44.45	44.35	+0.35	1	81
09:00:29	44.30	44.40	44.40	+0.40	2	80
09:00:29	44.30	44.35	44.35	+0.35	1	78
09:00:29	44.30	44.35	44.35	+0.35	11	77
09:00:28	44.30	44.35	44.30	+0.30	2	66
09:00:28	44.30	44.35	44.30	+0.30	3	64
09:00:24	44.30	44.40	44.30	+0.30	1	61
09:00:24	44.30	44.35	44.35	+0.35	3	60
09:00:23	44.20	44.30	44.30	+0.30	1	57
09:00:17	44.20	44.30	44.30	+0.30	2	56
09:00:17	44.20	44.25	44.25	+0.25	2	54
09:00:17	--	--	44.30	+0.30	52	52

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 10000點虛擬點數卡

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值3,000元

PChome 購物儲值100,000元

App Store Card $ 6000 - 數位序號

App Store Card $ 1000 - 數位序號

KIRIN–生茶525ml(24入/箱)

Apple iPhone 17 Pro (256G)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

華元餅乾派對箱504g/箱(48小包入)

大潤發5000元即享券(餘額型)

麥當勞大麥克+薯條(大)+冰蜂蜜奶茶好禮即享券(優惠到期後，可選擇其他麥當勞等值品項)

【美股盤後】收黑　Fed主席鷹派...

國有地助攻綠能　財部估未來裝...

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

‧公股金控女力崛起　女性主管占...
‧日月光投控ADR28日下跌1.12美元...
‧友達ADR28日上漲0.09美元漲幅1....

加密貨幣

比特幣BTC	77971.49	-2,293.16	-2.86%
以太幣ETH	2444.80	-65.87	-2.62%
瑞波幣XRP	1.39	-0.06	-4.34%
比特幣現金BCH	245.92	-23.79	-8.82%
萊特幣LTC	49.14	-0.78	-1.57%
卡達幣ADA	0.201687	-0.01	-5.67%
波場幣TRX	0.338353	0.00	0.19%
恆星幣XLM	0.179445	-0.01	-4.28%

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。