最新蘋果手機跌出中國市占前三高端機市場競爭加劇熱門碧桂園中國境內債務展期通過房屋銷售持續大跌

更新報價

興富發 (2542) 建材營造上市興富發集團

42.95 ▲+0.25 +0.59% 3.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	7,983	42.90	184	42.95	51	42.70	43.60	42.40	42.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.90	42.95	42.95	+0.25	23	7983
13:30:00	42.90	42.95	42.95	+0.25	393	7960
13:24:56	42.95	43.00	43.00	+0.30	1	7567
13:24:37	42.95	43.00	42.95	+0.25	1	7566
13:24:31	42.95	43.00	43.00	+0.30	2	7565
13:24:26	42.95	43.00	42.95	+0.25	1	7563
13:24:19	42.95	43.00	43.00	+0.30	1	7562
13:24:07	42.90	42.95	42.95	+0.25	1	7561
13:23:58	42.90	42.95	42.95	+0.25	3	7560
13:23:55	42.90	43.00	42.90	+0.20	1	7557
13:23:55	42.90	43.00	42.90	+0.20	1	7556
13:23:55	42.95	43.00	42.95	+0.25	5	7555
13:23:54	42.95	43.00	42.95	+0.25	2	7550
13:23:44	42.95	43.00	42.95	+0.25	1	7548
13:23:44	42.95	43.00	42.95	+0.25	2	7547
13:23:44	42.95	43.00	42.95	+0.25	1	7545
13:23:43	42.95	43.00	42.95	+0.25	1	7544
13:23:37	42.90	43.00	42.90	+0.20	9	7543
13:23:37	42.90	43.00	43.00	+0.30	11	7534
13:23:37	42.90	43.00	42.90	+0.20	1	7523
13:23:37	42.90	42.95	42.95	+0.25	57	7522
13:23:37	42.90	42.95	42.90	+0.20	1	7465
13:23:37	42.90	42.95	42.95	+0.25	7	7464
13:23:37	42.90	42.95	42.90	+0.20	7	7457
13:23:37	42.90	42.95	42.90	+0.20	21	7450
13:23:35	42.90	42.95	42.95	+0.25	2	7429
13:23:35	42.90	42.95	42.95	+0.25	5	7427
13:23:34	42.90	42.95	42.95	+0.25	5	7422
13:23:34	42.90	42.95	42.90	+0.20	2	7417
13:23:31	42.90	42.95	42.95	+0.25	1	7415
13:23:30	42.90	42.95	42.95	+0.25	2	7414
13:23:30	42.90	42.95	42.90	+0.20	2	7412
13:23:29	42.90	42.95	42.95	+0.25	1	7410
13:23:17	42.90	42.95	42.90	+0.20	2	7409
13:23:14	42.90	42.95	42.95	+0.25	1	7407
13:23:10	42.90	42.95	42.95	+0.25	1	7406
13:23:05	42.90	42.95	42.90	+0.20	1	7405
13:23:05	42.90	42.95	42.90	+0.20	1	7404
13:23:04	42.90	42.95	42.90	+0.20	2	7403
13:23:03	42.90	42.95	42.90	+0.20	1	7401
13:23:01	42.90	42.95	42.90	+0.20	1	7400
13:22:59	42.90	42.95	42.95	+0.25	17	7399
13:22:59	42.90	42.95	42.95	+0.25	10	7382
13:22:54	42.90	42.95	42.90	+0.20	2	7372
13:22:51	42.90	42.95	42.90	+0.20	1	7370
13:22:51	42.90	42.95	42.90	+0.20	1	7369
13:22:49	42.95	43.00	42.95	+0.25	5	7368
13:22:45	42.95	43.00	42.95	+0.25	1	7363
13:22:43	42.95	43.00	42.95	+0.25	1	7362
13:22:37	42.95	43.00	42.95	+0.25	2	7361
13:22:37	42.95	43.00	42.95	+0.25	3	7359
13:22:35	42.95	43.00	42.95	+0.25	1	7356
13:22:35	42.95	43.00	42.95	+0.25	5	7355
13:22:29	42.95	43.00	42.95	+0.25	2	7350
13:22:10	42.95	43.00	42.95	+0.25	2	7348
13:21:44	42.90	42.95	42.95	+0.25	12	7346
13:21:44	42.90	42.95	42.95	+0.25	2	7334
13:21:40	42.90	42.95	42.95	+0.25	1	7332
13:21:39	42.95	43.00	42.95	+0.25	2	7331
13:21:37	42.95	43.00	42.95	+0.25	3	7329
13:21:31	42.95	43.00	42.95	+0.25	2	7326
13:21:31	42.95	43.00	42.95	+0.25	1	7324
13:21:31	42.95	43.00	42.95	+0.25	2	7323
13:21:27	42.95	43.00	42.95	+0.25	1	7321
13:21:27	42.95	43.00	42.95	+0.25	1	7320
13:21:27	42.95	43.00	42.95	+0.25	1	7319
13:21:21	42.95	43.00	42.95	+0.25	2	7318
13:21:17	42.95	43.00	42.95	+0.25	1	7316
13:21:14	42.95	43.00	42.95	+0.25	1	7315
13:21:08	42.95	43.00	42.95	+0.25	2	7314
13:20:58	42.95	43.00	42.95	+0.25	3	7312
13:20:51	42.95	43.00	42.95	+0.25	1	7309
13:20:50	42.95	43.00	42.95	+0.25	1	7308
13:20:18	42.95	43.00	42.95	+0.25	1	7307
13:20:18	42.95	43.00	43.00	+0.30	4	7306
13:20:13	42.95	43.00	42.95	+0.25	3	7302
13:20:11	42.95	43.00	42.95	+0.25	1	7299
13:20:05	42.95	43.00	43.00	+0.30	4	7298
13:19:38	42.95	43.00	42.95	+0.25	1	7294
13:19:34	42.95	43.00	42.95	+0.25	1	7293
13:19:33	42.90	42.95	42.95	+0.25	4	7292
13:19:33	42.90	42.95	42.95	+0.25	10	7288
13:19:27	42.90	42.95	42.95	+0.25	3	7278
13:19:15	42.90	42.95	42.95	+0.25	1	7275
13:18:57	42.90	42.95	42.95	+0.25	4	7274
13:18:41	42.90	42.95	42.95	+0.25	1	7270
13:18:39	42.90	42.95	42.95	+0.25	10	7269
13:18:33	42.90	42.95	42.95	+0.25	1	7259
13:18:22	42.90	42.95	42.95	+0.25	2	7258
13:18:14	42.90	42.95	42.90	+0.20	1	7256
13:18:14	42.90	42.95	42.90	+0.20	2	7255
13:18:12	42.90	42.95	42.95	+0.25	1	7253
13:18:09	42.90	42.95	42.90	+0.20	1	7252
13:18:09	42.90	42.95	42.90	+0.20	1	7251
13:18:09	42.90	42.95	42.95	+0.25	10	7250
13:18:08	42.90	42.95	42.90	+0.20	1	7240
13:18:07	42.90	42.95	42.95	+0.25	1	7239
13:17:57	42.90	42.95	42.95	+0.25	1	7238
13:17:54	42.90	42.95	42.95	+0.25	1	7237
13:17:37	42.90	42.95	42.90	+0.20	1	7236
13:17:37	42.90	42.95	42.90	+0.20	1	7235
13:17:37	42.90	42.95	42.90	+0.20	1	7234
13:17:28	42.90	42.95	42.95	+0.25	5	7233
13:17:15	42.90	42.95	42.95	+0.25	1	7228
13:17:06	42.95	43.00	42.95	+0.25	9	7227
13:17:05	42.95	43.00	42.95	+0.25	10	7218
13:16:58	42.95	43.00	42.95	+0.25	3	7208
13:16:54	42.95	43.00	42.95	+0.25	1	7205
13:16:54	42.95	43.00	42.95	+0.25	1	7204
13:16:53	42.95	43.00	42.95	+0.25	1	7203
13:16:51	42.95	43.00	42.95	+0.25	1	7202
13:16:49	42.95	43.00	42.95	+0.25	1	7201
13:16:47	42.95	43.00	42.95	+0.25	3	7200
13:16:32	42.95	43.00	42.95	+0.25	3	7197
13:16:21	42.95	43.00	42.95	+0.25	2	7194
13:16:07	42.95	43.00	42.95	+0.25	3	7192
13:15:58	42.95	43.00	43.00	+0.30	1	7189
13:15:53	42.95	43.00	42.95	+0.25	2	7188
13:15:42	42.95	43.00	42.95	+0.25	1	7186
13:15:36	42.95	43.00	42.95	+0.25	1	7185
13:15:00	42.95	43.00	42.95	+0.25	1	7184
13:14:49	42.95	43.00	42.95	+0.25	3	7183
13:14:14	42.90	42.95	42.95	+0.25	9	7180
13:14:07	42.90	42.95	42.95	+0.25	2	7171
13:13:56	42.90	42.95	42.95	+0.25	1	7169
13:13:54	42.90	42.95	42.90	+0.20	3	7168
13:13:54	42.90	42.95	42.95	+0.25	10	7165
13:13:53	42.90	42.95	42.90	+0.20	1	7155
13:13:53	42.90	42.95	42.90	+0.20	1	7154
13:13:46	42.90	42.95	42.95	+0.25	10	7153
13:13:45	42.90	42.95	42.95	+0.25	1	7143
13:13:35	42.95	43.00	42.95	+0.25	18	7142
13:13:22	42.95	43.00	42.95	+0.25	2	7124
13:13:16	42.95	43.00	42.95	+0.25	3	7122
13:13:13	42.95	43.00	42.95	+0.25	2	7119
13:13:04	42.95	43.00	42.95	+0.25	1	7117
13:12:53	42.95	43.00	42.95	+0.25	3	7116
13:12:47	42.95	43.00	43.00	+0.30	1	7113
13:12:46	42.95	43.00	42.95	+0.25	4	7112
13:12:33	42.95	43.00	42.95	+0.25	1	7108
13:12:30	42.95	43.00	42.95	+0.25	1	7107
13:12:04	42.95	43.00	42.95	+0.25	2	7106
13:11:54	42.95	43.00	42.95	+0.25	1	7104
13:11:52	42.95	43.00	42.95	+0.25	3	7103
13:11:28	42.95	43.00	43.00	+0.30	1	7100
13:11:19	42.95	43.00	42.95	+0.25	2	7099
13:10:40	42.95	43.00	42.95	+0.25	2	7097
13:10:34	42.90	42.95	42.95	+0.25	7	7095
13:10:30	42.90	42.95	42.95	+0.25	10	7088
13:10:19	42.90	42.95	42.90	+0.20	1	7078
13:10:19	42.90	42.95	42.95	+0.25	10	7077
13:10:03	42.90	42.95	42.90	+0.20	1	7067
13:10:03	42.90	42.95	42.95	+0.25	2	7066
13:09:55	42.90	42.95	42.90	+0.20	1	7064
13:09:25	42.90	42.95	42.95	+0.25	1	7063
13:09:11	42.95	43.00	42.95	+0.25	4	7062
13:08:54	42.95	43.00	42.95	+0.25	5	7058
13:08:51	42.95	43.00	43.00	+0.30	1	7053
13:08:49	42.95	43.00	42.95	+0.25	2	7052
13:08:41	42.95	43.00	42.95	+0.25	3	7050
13:08:25	42.95	43.00	42.95	+0.25	1	7047
13:08:12	42.95	43.00	43.00	+0.30	10	7046
13:08:10	42.95	43.00	42.95	+0.25	1	7036
13:08:10	42.95	43.00	42.95	+0.25	10	7035
13:07:59	42.95	43.00	42.95	+0.25	1	7025
13:07:59	42.95	43.00	42.95	+0.25	1	7024
13:07:59	42.95	43.00	42.95	+0.25	1	7023
13:07:59	42.90	42.95	42.95	+0.25	7	7022
13:07:59	42.90	42.95	42.95	+0.25	10	7015
13:07:55	42.90	42.95	42.95	+0.25	10	7005
13:07:37	42.90	42.95	42.95	+0.25	1	6995
13:07:11	42.90	42.95	42.95	+0.25	10	6994
13:07:02	42.90	42.95	42.95	+0.25	3	6984
13:06:29	42.90	43.00	42.90	+0.20	1	6981
13:06:20	42.90	43.00	42.90	+0.20	1	6980
13:06:20	42.95	43.00	42.95	+0.25	3	6979
13:06:20	42.90	42.95	42.95	+0.25	17	6976
13:05:54	42.90	42.95	42.95	+0.25	1	6959
13:05:40	42.90	42.95	42.95	+0.25	10	6958
13:05:40	42.90	42.95	42.90	+0.20	10	6948
13:05:35	42.90	42.95	42.90	+0.20	1	6938
13:05:34	42.90	42.95	42.90	+0.20	1	6937
13:04:55	42.90	42.95	42.90	+0.20	1	6936
13:04:55	42.90	42.95	42.95	+0.25	10	6935
13:04:52	42.90	42.95	42.95	+0.25	3	6925
13:04:52	42.90	42.95	42.95	+0.25	2	6922
13:04:47	42.90	42.95	42.90	+0.20	1	6920
13:04:42	42.90	42.95	42.95	+0.25	9	6919
13:04:34	42.90	42.95	42.90	+0.20	3	6910
13:04:01	42.90	42.95	42.90	+0.20	2	6907
13:04:01	42.90	42.95	42.90	+0.20	1	6905
13:03:39	42.90	42.95	42.95	+0.25	1	6904
13:03:31	42.90	42.95	42.90	+0.20	3	6903
13:03:28	42.90	42.95	42.95	+0.25	1	6900
13:03:21	42.90	42.95	42.90	+0.20	1	6899
13:02:54	42.90	42.95	42.95	+0.25	10	6898
13:02:47	42.90	42.95	42.90	+0.20	3	6888
13:02:38	42.90	42.95	42.90	+0.20	1	6885
13:02:10	42.90	42.95	42.90	+0.20	1	6884
13:02:10	42.90	42.95	42.90	+0.20	24	6883
13:01:54	42.90	42.95	42.90	+0.20	23	6859
13:01:43	42.90	42.95	42.95	+0.25	1	6836
13:01:25	42.90	42.95	42.95	+0.25	5	6835
13:00:24	42.90	42.95	42.95	+0.25	1	6830
12:59:57	42.90	42.95	42.90	+0.20	1	6829
12:59:57	42.90	42.95	42.95	+0.25	40	6828
12:59:29	42.90	42.95	42.90	+0.20	1	6788
12:59:10	42.90	42.95	42.90	+0.20	1	6787
12:58:54	42.90	42.95	42.90	+0.20	3	6786
12:58:31	42.90	42.95	42.90	+0.20	1	6783
12:58:23	42.90	42.95	42.90	+0.20	4	6782
12:57:47	42.90	42.95	42.90	+0.20	1	6778
12:57:06	42.90	42.95	42.90	+0.20	1	6777
12:57:02	42.90	42.95	42.95	+0.25	1	6776
12:55:15	42.90	42.95	42.95	+0.25	1	6775
12:55:02	42.90	42.95	42.95	+0.25	1	6774
12:54:52	42.90	42.95	42.95	+0.25	2	6773
12:54:32	42.90	42.95	42.95	+0.25	3	6771
12:53:25	42.90	42.95	42.95	+0.25	1	6768
12:52:49	42.95	43.00	42.95	+0.25	3	6767
12:52:49	42.95	43.00	42.95	+0.25	3	6764
12:52:46	42.95	43.00	42.95	+0.25	2	6761
12:52:32	42.95	43.00	42.95	+0.25	2	6759
12:52:32	42.95	43.00	42.95	+0.25	2	6757
12:52:29	42.95	43.00	42.95	+0.25	1	6755
12:51:53	42.95	43.00	42.95	+0.25	1	6754
12:50:37	42.90	43.00	43.00	+0.30	2	6753
12:50:01	42.90	42.95	42.95	+0.25	10	6751
12:48:45	42.95	43.00	42.95	+0.25	21	6741
12:48:11	42.95	43.00	43.00	+0.30	1	6720
12:47:52	42.95	43.00	43.00	+0.30	2	6719
12:47:12	42.95	43.00	43.00	+0.30	1	6717
12:46:28	42.95	43.00	43.00	+0.30	1	6716
12:46:16	42.95	43.00	43.00	+0.30	1	6715
12:45:59	42.95	43.00	42.95	+0.25	1	6714
12:45:27	42.95	43.00	43.00	+0.30	10	6713
12:44:49	42.95	43.00	43.00	+0.30	2	6703
12:44:43	42.95	43.00	42.95	+0.25	5	6701
12:42:48	42.95	43.00	42.95	+0.25	1	6696
12:41:54	42.95	43.00	42.95	+0.25	1	6695
12:41:49	42.95	43.00	42.95	+0.25	1	6694
12:41:43	42.95	43.00	42.95	+0.25	2	6693
12:41:04	42.95	43.00	42.95	+0.25	1	6691
12:40:45	42.90	42.95	42.95	+0.25	1	6690
12:40:42	42.90	42.95	42.90	+0.20	1	6689
12:40:14	42.90	43.00	42.90	+0.20	1	6688
12:40:10	42.90	42.95	42.95	+0.25	6	6687
12:39:56	42.95	43.00	42.95	+0.25	5	6681
12:39:54	42.95	43.00	42.95	+0.25	2	6676
12:39:47	42.95	43.00	42.95	+0.25	10	6674
12:39:46	42.95	43.00	42.95	+0.25	1	6664
12:39:41	42.95	43.00	42.95	+0.25	24	6663
12:39:40	42.95	43.00	42.95	+0.25	1	6639
12:39:38	42.95	43.00	42.95	+0.25	1	6638
12:39:04	42.95	43.00	42.95	+0.25	5	6637
12:39:01	42.95	43.00	43.00	+0.30	2	6632
12:38:55	43.00	43.05	43.00	+0.30	1	6630
12:38:45	43.00	43.05	43.00	+0.30	1	6629
12:38:42	43.00	43.05	43.00	+0.30	7	6628
12:38:34	43.00	43.05	43.00	+0.30	1	6621
12:38:30	43.00	43.05	43.00	+0.30	1	6620
12:38:28	43.00	43.05	43.00	+0.30	1	6619
12:38:21	43.00	43.05	43.00	+0.30	1	6618
12:38:14	43.00	43.05	43.00	+0.30	3	6617
12:38:06	43.00	43.05	43.00	+0.30	1	6614
12:38:05	43.00	43.05	43.00	+0.30	2	6613
12:38:04	43.00	43.05	43.00	+0.30	4	6611
12:37:43	43.00	43.05	43.00	+0.30	10	6607
12:37:33	43.00	43.05	43.00	+0.30	2	6597
12:37:28	43.00	43.05	43.00	+0.30	2	6595
12:37:17	43.00	43.05	43.00	+0.30	1	6593
12:37:02	43.00	43.05	43.00	+0.30	2	6592
12:37:01	43.00	43.05	43.00	+0.30	5	6590
12:36:52	43.00	43.05	43.00	+0.30	1	6585
12:36:29	43.00	43.05	43.00	+0.30	1	6584
12:36:21	43.00	43.05	43.00	+0.30	1	6583
12:36:05	43.00	43.05	43.00	+0.30	1	6582
12:36:03	43.00	43.05	43.00	+0.30	1	6581
12:35:57	43.00	43.05	43.00	+0.30	1	6580
12:34:25	42.95	43.00	43.00	+0.30	23	6579
12:34:25	42.95	43.00	43.00	+0.30	1	6556
12:34:05	42.95	43.00	43.00	+0.30	1	6555
12:33:55	42.95	43.00	43.00	+0.30	5	6554
12:33:32	42.95	43.00	42.95	+0.25	5	6549
12:33:11	42.95	43.00	43.00	+0.30	1	6544
12:33:01	42.95	43.00	43.00	+0.30	5	6543
12:32:59	42.95	43.00	43.00	+0.30	5	6538
12:32:45	42.95	43.00	42.95	+0.25	1	6533
12:32:28	42.95	43.00	43.00	+0.30	1	6532
12:32:00	42.95	43.00	43.00	+0.30	1	6531
12:31:55	42.95	43.00	43.00	+0.30	1	6530
12:31:27	42.95	43.00	43.00	+0.30	3	6529
12:31:17	42.95	43.00	43.00	+0.30	5	6526
12:30:49	42.95	43.00	43.00	+0.30	2	6521
12:30:42	42.95	43.00	42.95	+0.25	2	6519
12:30:38	42.95	43.00	42.95	+0.25	1	6517
12:30:17	42.95	43.00	43.00	+0.30	2	6516
12:30:17	43.00	43.05	43.00	+0.30	18	6514
12:30:14	43.00	43.05	43.00	+0.30	2	6496
12:30:05	43.00	43.05	43.00	+0.30	10	6494
12:30:00	43.00	43.05	43.00	+0.30	1	6484
12:29:55	43.00	43.05	43.00	+0.30	2	6483
12:29:44	43.00	43.05	43.00	+0.30	1	6481
12:29:41	43.00	43.05	43.00	+0.30	1	6480
12:29:28	43.00	43.05	43.00	+0.30	1	6479
12:29:24	43.00	43.05	43.00	+0.30	1	6478
12:29:09	43.00	43.05	43.00	+0.30	5	6477
12:28:57	43.00	43.05	43.05	+0.35	2	6472
12:28:12	43.00	43.05	43.05	+0.35	1	6470
12:27:48	43.00	43.05	43.05	+0.35	1	6469
12:27:41	43.00	43.05	43.05	+0.35	2	6468
12:27:40	43.05	43.10	43.05	+0.35	1	6466
12:27:16	43.05	43.10	43.05	+0.35	1	6465
12:27:04	43.05	43.10	43.05	+0.35	1	6464
12:27:02	43.05	43.10	43.05	+0.35	2	6463
12:26:59	43.05	43.10	43.05	+0.35	1	6461
12:26:50	43.05	43.10	43.05	+0.35	1	6460
12:26:47	43.05	43.10	43.05	+0.35	1	6459
12:26:33	43.05	43.10	43.05	+0.35	2	6458
12:26:11	43.05	43.10	43.05	+0.35	1	6456
12:26:10	43.05	43.10	43.05	+0.35	10	6455
12:26:06	43.05	43.10	43.05	+0.35	1	6445
12:25:58	43.05	43.10	43.05	+0.35	2	6444
12:25:39	43.05	43.10	43.05	+0.35	1	6442
12:25:35	43.05	43.10	43.05	+0.35	3	6441
12:25:20	43.05	43.10	43.05	+0.35	2	6438
12:25:02	43.05	43.10	43.05	+0.35	1	6436
12:24:39	43.05	43.10	43.05	+0.35	1	6435
12:24:17	43.05	43.10	43.05	+0.35	1	6434
12:23:45	43.05	43.10	43.10	+0.40	8	6433
12:23:42	43.05	43.10	43.10	+0.40	1	6425
12:23:33	43.05	43.10	43.10	+0.40	1	6424
12:22:59	43.05	43.15	43.15	+0.45	2	6423
12:22:48	43.10	43.15	43.10	+0.40	14	6421
12:22:17	43.10	43.15	43.15	+0.45	1	6407
12:22:10	43.10	43.15	43.15	+0.45	1	6406
12:21:49	43.10	43.15	43.15	+0.45	4	6405
12:20:56	43.10	43.15	43.15	+0.45	1	6401
12:20:17	43.10	43.15	43.15	+0.45	3	6400
12:20:09	43.10	43.15	43.10	+0.40	1	6397
12:20:06	43.10	43.15	43.15	+0.45	1	6396
12:19:32	43.10	43.15	43.15	+0.45	1	6395
12:19:29	43.10	43.15	43.10	+0.40	1	6394
12:18:19	43.10	43.15	43.10	+0.40	1	6393
12:17:39	43.05	43.15	43.15	+0.45	5	6392
12:17:28	43.05	43.15	43.15	+0.45	2	6387
12:17:25	43.05	43.15	43.05	+0.35	1	6385
12:17:24	43.10	43.15	43.10	+0.40	1	6384
12:17:11	43.10	43.15	43.15	+0.45	1	6383
12:17:04	43.05	43.15	43.15	+0.45	10	6382
12:17:04	43.05	43.15	43.05	+0.35	1	6372
12:16:31	43.05	43.10	43.10	+0.40	9	6371
12:16:29	43.05	43.10	43.10	+0.40	5	6362
12:15:46	43.05	43.10	43.05	+0.35	1	6357
12:15:25	43.05	43.10	43.05	+0.35	10	6356
12:15:18	43.10	43.15	43.10	+0.40	5	6346
12:15:10	43.10	43.15	43.10	+0.40	2	6341
12:15:03	43.10	43.15	43.10	+0.40	1	6339
12:14:55	43.10	43.15	43.10	+0.40	1	6338
12:14:15	43.10	43.15	43.10	+0.40	1	6337
12:13:37	43.10	43.15	43.10	+0.40	1	6336
12:13:04	43.10	43.15	43.15	+0.45	1	6335
12:12:59	43.10	43.15	43.10	+0.40	1	6334
12:12:57	43.10	43.15	43.15	+0.45	1	6333
12:12:36	43.10	43.15	43.15	+0.45	1	6332
12:11:47	43.10	43.15	43.10	+0.40	1	6331
12:10:48	43.10	43.20	43.10	+0.40	1	6330
12:10:42	43.10	43.15	43.15	+0.45	1	6329
12:09:55	43.10	43.20	43.10	+0.40	4	6328
12:09:44	43.15	43.20	43.10	+0.40	1	6324
12:09:44	43.15	43.20	43.15	+0.45	1	6323
12:09:06	43.00	43.05	43.05	+0.35	1	6322
12:08:58	43.00	43.10	43.10	+0.40	10	6321
12:08:45	43.00	43.05	43.05	+0.35	7	6311
12:08:43	43.00	43.05	43.05	+0.35	5	6304
12:08:43	43.05	43.10	43.05	+0.35	9	6299
12:08:28	43.05	43.10	43.05	+0.35	2	6290
12:08:19	43.05	43.10	43.05	+0.35	1	6288
12:08:05	43.05	43.10	43.05	+0.35	1	6287
12:07:55	43.05	43.10	43.05	+0.35	1	6286
12:07:50	43.05	43.10	43.05	+0.35	2	6285
12:07:44	43.05	43.10	43.05	+0.35	1	6283
12:07:39	43.05	43.10	43.05	+0.35	1	6282
12:07:38	43.05	43.10	43.05	+0.35	1	6281
12:07:32	43.05	43.10	43.05	+0.35	1	6280
12:07:20	43.05	43.10	43.05	+0.35	1	6279
12:07:17	43.05	43.10	43.05	+0.35	1	6278
12:07:14	43.05	43.10	43.05	+0.35	5	6277
12:06:41	43.05	43.10	43.05	+0.35	3	6272
12:06:39	43.05	43.10	43.05	+0.35	1	6269
12:06:20	43.05	43.10	43.05	+0.35	1	6268
12:06:19	43.05	43.10	43.05	+0.35	1	6267
12:06:19	43.05	43.10	43.05	+0.35	3	6266
12:06:06	43.05	43.10	43.05	+0.35	1	6263
12:05:58	43.05	43.10	43.05	+0.35	1	6262
12:05:57	43.05	43.10	43.05	+0.35	15	6261
12:05:47	43.05	43.10	43.05	+0.35	1	6246
12:05:44	43.05	43.10	43.05	+0.35	1	6245
12:05:42	43.05	43.10	43.10	+0.40	1	6244
12:05:20	43.05	43.10	43.05	+0.35	1	6243
12:04:46	43.10	43.15	43.10	+0.40	1	6242
12:04:39	43.10	43.15	43.10	+0.40	1	6241
12:04:37	43.10	43.15	43.10	+0.40	2	6240
12:04:35	43.10	43.15	43.10	+0.40	3	6238
12:04:31	43.10	43.15	43.10	+0.40	2	6235
12:04:24	43.10	43.15	43.10	+0.40	2	6233
12:04:21	43.10	43.15	43.10	+0.40	2	6231
12:04:20	43.10	43.15	43.10	+0.40	1	6229
12:04:20	43.10	43.15	43.10	+0.40	1	6228
12:04:19	43.10	43.15	43.10	+0.40	1	6227
12:04:19	43.10	43.15	43.10	+0.40	2	6226
12:04:19	43.10	43.15	43.10	+0.40	1	6224
12:04:15	43.10	43.15	43.10	+0.40	1	6223
12:04:07	43.10	43.15	43.15	+0.45	2	6222
12:04:07	43.10	43.15	43.15	+0.45	2	6220
12:04:03	43.15	43.20	43.15	+0.45	1	6218
12:04:03	43.15	43.20	43.15	+0.45	19	6217
12:04:03	43.15	43.20	43.15	+0.45	17	6198
12:03:59	43.15	43.20	43.15	+0.45	23	6181
12:03:42	43.15	43.20	43.15	+0.45	1	6158
12:03:38	43.15	43.20	43.15	+0.45	1	6157
12:03:33	43.15	43.20	43.15	+0.45	10	6156
12:03:19	43.15	43.20	43.15	+0.45	1	6146
12:03:14	43.15	43.20	43.20	+0.50	2	6145
12:02:41	43.15	43.20	43.20	+0.50	19	6143
12:02:39	43.15	43.20	43.20	+0.50	2	6124
12:02:23	43.15	43.20	43.20	+0.50	12	6122
12:02:16	43.20	43.25	43.20	+0.50	8	6110
12:02:11	43.20	43.25	43.20	+0.50	1	6102
12:02:10	43.20	43.25	43.20	+0.50	1	6101
12:02:06	43.20	43.25	43.20	+0.50	30	6100
12:02:04	43.20	43.25	43.20	+0.50	1	6070
12:01:43	43.25	43.30	43.25	+0.55	17	6069
12:01:40	43.25	43.30	43.25	+0.55	1	6052
12:01:16	43.25	43.30	43.25	+0.55	1	6051
12:01:00	43.25	43.30	43.25	+0.55	5	6050
12:00:53	43.25	43.30	43.30	+0.60	1	6045
12:00:42	43.25	43.30	43.25	+0.55	1	6044
12:00:39	43.25	43.30	43.30	+0.60	1	6043
12:00:14	43.25	43.30	43.25	+0.55	5	6042
12:00:05	43.25	43.30	43.30	+0.60	1	6037
11:59:27	43.25	43.30	43.30	+0.60	10	6036
11:59:19	43.25	43.30	43.25	+0.55	1	6026
11:59:11	43.25	43.30	43.30	+0.60	3	6025
11:59:09	43.25	43.30	43.30	+0.60	2	6022
11:59:06	43.25	43.30	43.30	+0.60	1	6020
11:59:00	43.25	43.30	43.25	+0.55	5	6019
11:58:53	43.25	43.30	43.25	+0.55	3	6014
11:58:10	43.25	43.30	43.25	+0.55	3	6011
11:58:03	43.25	43.30	43.25	+0.55	1	6008
11:57:36	43.25	43.30	43.25	+0.55	1	6007
11:57:33	43.25	43.30	43.30	+0.60	1	6006
11:56:24	43.25	43.30	43.30	+0.60	1	6005
11:55:57	43.25	43.30	43.30	+0.60	2	6004
11:55:53	43.25	43.30	43.30	+0.60	1	6002
11:55:38	43.25	43.30	43.30	+0.60	1	6001
11:55:32	43.30	43.35	43.30	+0.60	1	6000
11:54:49	43.30	43.35	43.30	+0.60	1	5999
11:54:33	43.30	43.35	43.30	+0.60	1	5998
11:54:24	43.30	43.35	43.30	+0.60	34	5997
11:54:08	43.30	43.35	43.35	+0.65	3	5963
11:53:45	43.30	43.35	43.35	+0.65	3	5960
11:53:27	43.35	43.40	43.35	+0.65	1	5957
11:53:01	43.30	43.35	43.35	+0.65	4	5956
11:53:01	43.35	43.40	43.35	+0.65	6	5952
11:53:01	43.35	43.40	43.40	+0.70	1	5946
11:53:00	43.30	43.35	43.35	+0.65	28	5945
11:52:57	43.30	43.35	43.30	+0.60	2	5917
11:52:47	43.30	43.35	43.30	+0.60	1	5915
11:52:30	43.30	43.35	43.35	+0.65	2	5914
11:51:44	43.35	43.40	43.35	+0.65	4	5912
11:51:25	43.30	43.35	43.35	+0.65	1	5908
11:51:19	43.35	43.40	43.35	+0.65	1	5907
11:50:55	43.30	43.40	43.40	+0.70	1	5906
11:50:55	43.30	43.35	43.35	+0.65	1	5905
11:50:18	43.25	43.40	43.40	+0.70	4	5904
11:50:18	43.25	43.30	43.30	+0.60	9	5900
11:50:15	43.25	43.30	43.30	+0.60	2	5891
11:50:15	43.25	43.30	43.30	+0.60	1	5889
11:50:14	43.25	43.30	43.30	+0.60	1	5888
11:50:14	43.30	43.40	43.30	+0.60	1	5887
11:50:12	43.30	43.40	43.30	+0.60	19	5886
11:50:10	43.30	43.35	43.35	+0.65	1	5867
11:50:10	43.30	43.35	43.30	+0.60	10	5866
11:49:52	43.30	43.35	43.35	+0.65	3	5856
11:49:52	43.30	43.35	43.35	+0.65	4	5853
11:49:23	43.30	43.35	43.35	+0.65	1	5849
11:49:17	43.35	43.40	43.35	+0.65	4	5848
11:49:17	43.35	43.40	43.35	+0.65	20	5844
11:49:16	43.35	43.40	43.35	+0.65	10	5824
11:48:59	43.35	43.40	43.35	+0.65	2	5814
11:48:59	43.35	43.40	43.40	+0.70	1	5812
11:48:52	43.35	43.40	43.40	+0.70	2	5811
11:48:48	43.35	43.40	43.40	+0.70	1	5809
11:48:35	43.35	43.40	43.40	+0.70	5	5808
11:48:12	43.35	43.40	43.40	+0.70	4	5803
11:48:09	43.35	43.40	43.35	+0.65	1	5799
11:48:08	43.35	43.40	43.40	+0.70	1	5798
11:48:00	43.40	43.45	43.40	+0.70	2	5797
11:47:54	43.40	43.45	43.40	+0.70	2	5795
11:47:46	43.40	43.45	43.45	+0.75	1	5793
11:47:39	43.40	43.45	43.45	+0.75	5	5792
11:47:38	43.40	43.45	43.40	+0.70	1	5787
11:46:32	43.40	43.45	43.45	+0.75	1	5786
11:46:26	43.40	43.45	43.45	+0.75	1	5785
11:46:26	43.40	43.45	43.40	+0.70	18	5784
11:46:25	43.45	43.50	43.45	+0.75	2	5766
11:46:10	43.45	43.50	43.45	+0.75	31	5764
11:45:48	43.45	43.50	43.50	+0.80	1	5733
11:45:44	43.45	43.50	43.50	+0.80	12	5732
11:45:39	43.45	43.50	43.50	+0.80	1	5720
11:45:33	43.45	43.50	43.50	+0.80	2	5719
11:45:30	43.50	43.55	43.50	+0.80	1	5717
11:45:22	43.50	43.55	43.50	+0.80	1	5716
11:45:22	43.50	43.55	43.55	+0.85	1	5715
11:45:19	43.50	43.55	43.55	+0.85	1	5714
11:45:14	43.45	43.50	43.50	+0.80	1	5713
11:45:08	43.50	43.55	43.45	+0.75	1	5712
11:45:08	43.50	43.55	43.50	+0.80	1	5711
11:45:06	43.50	43.55	43.50	+0.80	1	5710
11:45:04	43.50	43.55	43.50	+0.80	5	5709
11:45:02	43.50	43.55	43.50	+0.80	1	5704
11:45:02	43.50	43.55	43.50	+0.80	16	5703
11:45:00	43.50	43.55	43.50	+0.80	1	5687
11:44:54	43.50	43.55	43.50	+0.80	2	5686
11:44:38	43.50	43.55	43.50	+0.80	5	5684
11:44:33	43.50	43.55	43.55	+0.85	1	5679
11:44:26	43.50	43.55	43.50	+0.80	10	5678
11:44:23	43.50	43.55	43.55	+0.85	2	5668
11:44:19	43.50	43.55	43.50	+0.80	1	5666
11:44:19	43.50	43.55	43.55	+0.85	5	5665
11:44:15	43.50	43.55	43.55	+0.85	5	5660
11:44:08	43.50	43.55	43.50	+0.80	1	5655
11:44:05	43.50	43.55	43.55	+0.85	1	5654
11:44:05	43.50	43.55	43.55	+0.85	1	5653
11:44:03	43.50	43.55	43.55	+0.85	2	5652
11:44:00	43.50	43.55	43.50	+0.80	2	5650
11:43:56	43.50	43.55	43.55	+0.85	10	5648
11:43:36	43.50	43.55	43.50	+0.80	1	5638
11:43:35	43.50	43.55	43.50	+0.80	1	5637
11:43:35	43.50	43.55	43.55	+0.85	10	5636
11:42:55	43.50	43.55	43.50	+0.80	1	5626
11:42:53	43.50	43.55	43.55	+0.85	1	5625
11:42:47	43.50	43.55	43.55	+0.85	6	5624
11:42:46	43.50	43.55	43.55	+0.85	1	5618
11:42:44	43.50	43.55	43.55	+0.85	1	5617
11:42:39	43.50	43.55	43.50	+0.80	1	5616
11:42:27	43.50	43.55	43.55	+0.85	1	5615
11:42:23	43.55	43.60	43.55	+0.85	4	5614
11:42:23	43.55	43.60	43.55	+0.85	1	5610
11:42:19	43.50	43.55	43.55	+0.85	1	5609
11:42:16	43.50	43.55	43.55	+0.85	1	5608
11:42:15	43.55	43.60	43.55	+0.85	1	5607
11:42:12	43.50	43.55	43.60	+0.90	1	5606
11:42:12	43.50	43.55	43.55	+0.85	8	5605
11:42:07	43.50	43.55	43.50	+0.80	5	5597
11:42:06	43.50	43.55	43.55	+0.85	1	5592
11:41:59	43.50	43.60	43.60	+0.90	1	5591
11:41:49	43.55	43.60	43.55	+0.85	1	5590
11:41:49	43.50	43.55	43.55	+0.85	1	5589
11:41:48	43.50	43.55	43.55	+0.85	3	5588
11:41:47	43.50	43.55	43.55	+0.85	1	5585
11:41:47	43.50	43.55	43.55	+0.85	1	5584
11:41:43	43.50	43.55	43.55	+0.85	1	5583
11:41:41	43.50	43.55	43.55	+0.85	1	5582
11:41:38	43.50	43.55	43.55	+0.85	1	5581
11:41:33	43.50	43.55	43.50	+0.80	1	5580
11:41:29	43.50	43.55	43.55	+0.85	1	5579
11:41:21	43.50	43.55	43.55	+0.85	3	5578
11:41:13	43.50	43.55	43.50	+0.80	1	5575
11:41:09	43.50	43.60	43.60	+0.90	1	5574
11:41:05	43.55	43.60	43.55	+0.85	2	5573
11:40:43	43.50	43.60	43.60	+0.90	1	5571
11:40:40	43.50	43.60	43.60	+0.90	14	5570
11:40:39	43.50	43.55	43.55	+0.85	2	5556
11:40:39	43.50	43.55	43.55	+0.85	8	5554
11:40:39	43.45	43.50	43.50	+0.80	19	5546
11:40:39	43.45	43.50	43.50	+0.80	47	5527
11:40:39	43.45	43.50	43.50	+0.80	32	5480
11:40:39	43.45	43.50	43.50	+0.80	28	5448
11:40:39	43.45	43.50	43.50	+0.80	40	5420
11:40:39	43.45	43.50	43.50	+0.80	2	5380
11:40:37	43.45	43.50	43.50	+0.80	10	5378
11:40:25	43.40	43.50	43.50	+0.80	1	5368
11:40:23	43.40	43.45	43.45	+0.75	1	5367
11:40:21	43.40	43.45	43.45	+0.75	1	5366
11:40:17	43.40	43.45	43.45	+0.75	1	5365
11:40:16	43.40	43.45	43.45	+0.75	55	5364
11:40:16	43.40	43.45	43.45	+0.75	1	5309
11:40:08	43.35	43.40	43.40	+0.70	67	5308
11:40:03	43.35	43.40	43.40	+0.70	2	5241
11:39:51	43.30	43.35	43.35	+0.65	11	5239
11:39:41	43.30	43.35	43.35	+0.65	1	5228
11:39:38	43.30	43.35	43.35	+0.65	1	5227
11:39:38	43.30	43.35	43.35	+0.65	8	5226
11:39:27	43.30	43.35	43.35	+0.65	1	5218
11:39:27	43.30	43.35	43.35	+0.65	1	5217
11:39:20	43.30	43.35	43.35	+0.65	1	5216
11:39:18	43.35	43.40	43.35	+0.65	7	5215
11:39:14	43.35	43.40	43.40	+0.70	2	5208
11:39:13	43.35	43.40	43.35	+0.65	5	5206
11:39:11	43.35	43.40	43.40	+0.70	1	5201
11:39:09	43.35	43.40	43.40	+0.70	2	5200
11:39:02	43.35	43.40	43.40	+0.70	2	5198
11:39:01	43.35	43.40	43.40	+0.70	1	5196
11:39:01	43.35	43.40	43.35	+0.65	3	5195
11:38:58	43.35	43.40	43.35	+0.65	20	5192
11:38:45	43.35	43.40	43.35	+0.65	2	5172
11:38:43	43.35	43.40	43.40	+0.70	1	5170
11:38:24	43.35	43.40	43.40	+0.70	1	5169
11:38:23	43.35	43.40	43.35	+0.65	2	5168
11:38:14	43.30	43.35	43.35	+0.65	1	5166
11:38:13	43.35	43.40	43.35	+0.65	1	5165
11:38:11	43.35	43.40	43.35	+0.65	1	5164
11:38:08	43.35	43.40	43.40	+0.70	1	5163
11:38:08	43.35	43.40	43.35	+0.65	20	5162
11:38:05	43.35	43.40	43.40	+0.70	1	5142
11:38:01	43.35	43.40	43.40	+0.70	2	5141
11:37:58	43.35	43.40	43.40	+0.70	1	5139
11:37:58	43.35	43.40	43.35	+0.65	1	5138
11:37:57	43.35	43.40	43.40	+0.70	3	5137
11:37:39	43.35	43.40	43.40	+0.70	3	5134
11:37:23	43.35	43.40	43.35	+0.65	2	5131
11:37:23	43.35	43.40	43.35	+0.65	1	5129
11:37:22	43.30	43.35	43.35	+0.65	5	5128
11:37:16	43.30	43.35	43.30	+0.60	3	5123
11:37:13	43.30	43.35	43.35	+0.65	1	5120
11:37:10	43.30	43.35	43.35	+0.65	5	5119
11:36:57	43.30	43.35	43.35	+0.65	1	5114
11:36:55	43.30	43.35	43.30	+0.60	2	5113
11:36:49	43.30	43.35	43.30	+0.60	1	5111
11:36:49	43.30	43.35	43.30	+0.60	2	5110
11:36:49	43.30	43.35	43.35	+0.65	3	5108
11:36:45	43.30	43.35	43.35	+0.65	1	5105
11:36:35	43.30	43.35	43.35	+0.65	1	5104
11:36:34	43.30	43.35	43.35	+0.65	2	5103
11:36:24	43.35	43.40	43.35	+0.65	1	5101
11:36:19	43.35	43.40	43.35	+0.65	2	5100
11:36:15	43.35	43.40	43.40	+0.70	1	5098
11:36:15	43.35	43.40	43.35	+0.65	10	5097
11:36:11	43.35	43.40	43.40	+0.70	1	5087
11:36:00	43.35	43.40	43.40	+0.70	1	5086
11:35:58	43.35	43.40	43.40	+0.70	1	5085
11:35:55	43.35	43.40	43.40	+0.70	2	5084
11:35:52	43.35	43.40	43.40	+0.70	2	5082
11:35:51	43.35	43.40	43.40	+0.70	1	5080
11:35:44	43.35	43.40	43.40	+0.70	1	5079
11:35:39	43.35	43.40	43.40	+0.70	1	5078
11:35:31	43.35	43.40	43.40	+0.70	1	5077
11:35:31	43.30	43.35	43.35	+0.65	8	5076
11:35:30	43.30	43.35	43.35	+0.65	2	5068
11:35:26	43.30	43.35	43.35	+0.65	1	5066
11:35:25	43.30	43.35	43.35	+0.65	5	5065
11:35:20	43.30	43.35	43.35	+0.65	1	5060
11:35:18	43.30	43.35	43.35	+0.65	1	5059
11:35:14	43.30	43.35	43.35	+0.65	5	5058
11:35:11	43.30	43.35	43.35	+0.65	2	5053
11:35:11	43.30	43.35	43.35	+0.65	5	5051
11:35:09	43.30	43.35	43.35	+0.65	1	5046
11:34:56	43.30	43.35	43.35	+0.65	1	5045
11:34:56	43.30	43.35	43.30	+0.60	2	5044
11:34:52	43.30	43.35	43.35	+0.65	1	5042
11:34:43	43.30	43.35	43.35	+0.65	1	5041
11:34:37	43.30	43.35	43.35	+0.65	1	5040
11:34:37	43.35	43.40	43.35	+0.65	14	5039
11:34:31	43.35	43.40	43.35	+0.65	5	5025
11:34:23	43.30	43.35	43.35	+0.65	1	5020
11:34:20	43.30	43.35	43.35	+0.65	4	5019
11:34:20	43.30	43.35	43.35	+0.65	1	5015
11:34:19	43.30	43.35	43.35	+0.65	2	5014
11:34:18	43.30	43.35	43.35	+0.65	1	5012
11:34:15	43.30	43.35	43.35	+0.65	10	5011
11:34:14	43.30	43.35	43.35	+0.65	2	5001
11:34:14	43.30	43.35	43.30	+0.60	1	4999
11:33:58	43.20	43.30	43.30	+0.60	1	4998
11:33:58	43.20	43.30	43.30	+0.60	11	4997
11:33:58	43.20	43.30	43.30	+0.60	2	4986
11:33:58	43.20	43.30	43.30	+0.60	2	4984
11:33:54	43.20	43.30	43.30	+0.60	2	4982
11:33:51	43.20	43.30	43.30	+0.60	10	4980
11:33:48	43.20	43.30	43.30	+0.60	10	4970
11:33:47	43.20	43.30	43.30	+0.60	1	4960
11:33:45	43.20	43.30	43.30	+0.60	1	4959
11:33:45	43.20	43.30	43.30	+0.60	2	4958
11:33:41	43.20	43.30	43.30	+0.60	1	4956
11:33:38	43.20	43.30	43.30	+0.60	2	4955
11:33:34	43.20	43.30	43.30	+0.60	1	4953
11:33:33	43.20	43.30	43.30	+0.60	1	4952
11:33:32	43.20	43.30	43.30	+0.60	1	4951
11:33:30	43.20	43.30	43.30	+0.60	1	4950
11:33:23	43.20	43.25	43.30	+0.60	1	4949
11:33:23	43.20	43.25	43.25	+0.55	1	4948
11:33:23	43.20	43.25	43.25	+0.55	2	4947
11:33:20	43.20	43.25	43.30	+0.60	2	4945
11:33:20	43.20	43.25	43.25	+0.55	8	4943
11:33:18	43.20	43.25	43.25	+0.55	1	4935
11:33:17	43.15	43.20	43.20	+0.50	1	4934
11:33:08	43.10	43.20	43.20	+0.50	2	4933
11:33:06	43.10	43.25	43.25	+0.55	1	4931
11:33:04	43.10	43.25	43.25	+0.55	1	4930
11:33:03	43.15	43.25	43.15	+0.45	4	4929
11:33:02	43.15	43.20	43.20	+0.50	1	4925
11:33:02	43.15	43.25	43.25	+0.55	42	4924
11:32:57	43.15	43.20	43.20	+0.50	1	4882
11:32:55	43.20	43.25	43.20	+0.50	5	4881
11:32:48	43.20	43.25	43.20	+0.50	2	4876
11:32:48	43.20	43.25	43.20	+0.50	1	4874
11:32:47	43.20	43.25	43.25	+0.55	1	4873
11:32:46	43.20	43.25	43.25	+0.55	1	4872
11:32:45	43.20	43.25	43.25	+0.55	1	4871
11:32:40	43.20	43.25	43.25	+0.55	1	4870
11:32:39	43.20	43.25	43.25	+0.55	2	4869
11:32:37	43.20	43.30	43.30	+0.60	1	4867
11:32:33	43.20	43.25	43.30	+0.60	23	4866
11:32:33	43.20	43.25	43.25	+0.55	27	4843
11:32:25	43.15	43.20	43.20	+0.50	102	4816
11:32:25	43.10	43.15	43.15	+0.45	8	4714
11:32:24	43.10	43.15	43.15	+0.45	10	4706
11:32:22	43.10	43.15	43.10	+0.40	1	4696
11:32:15	43.10	43.15	43.10	+0.40	1	4695
11:32:12	43.05	43.15	43.15	+0.45	1	4694
11:32:12	43.05	43.15	43.05	+0.35	2	4693
11:32:11	43.05	43.15	43.15	+0.45	1	4691
11:32:11	43.10	43.15	43.05	+0.35	1	4690
11:32:11	43.10	43.15	43.10	+0.40	9	4689
11:32:08	43.10	43.15	43.10	+0.40	1	4680
11:32:06	43.10	43.15	43.15	+0.45	1	4679
11:31:51	43.10	43.15	43.15	+0.45	1	4678
11:31:51	43.10	43.15	43.10	+0.40	2	4677
11:31:51	43.10	43.15	43.15	+0.45	1	4675
11:31:50	43.10	43.15	43.15	+0.45	1	4674
11:31:49	43.10	43.15	43.10	+0.40	7	4673
11:31:48	43.15	43.20	43.15	+0.45	40	4666
11:31:36	43.15	43.20	43.20	+0.50	6	4626
11:31:35	43.15	43.20	43.20	+0.50	3	4620
11:31:25	43.15	43.20	43.15	+0.45	2	4617
11:31:24	43.15	43.20	43.20	+0.50	1	4615
11:31:24	43.15	43.20	43.15	+0.45	5	4614
11:31:23	43.15	43.20	43.15	+0.45	50	4609
11:31:20	43.15	43.20	43.20	+0.50	3	4559
11:31:20	43.15	43.20	43.20	+0.50	10	4556
11:31:18	43.15	43.20	43.20	+0.50	2	4546
11:31:16	43.15	43.20	43.15	+0.45	2	4544
11:31:14	43.15	43.20	43.20	+0.50	5	4542
11:31:13	43.15	43.20	43.20	+0.50	4	4537
11:31:13	43.10	43.15	43.15	+0.45	32	4533
11:31:12	43.10	43.15	43.10	+0.40	2	4501
11:31:11	43.10	43.15	43.15	+0.45	1	4499
11:31:10	43.10	43.15	43.15	+0.45	2	4498
11:31:05	43.10	43.15	43.15	+0.45	7	4496
11:31:05	43.10	43.15	43.15	+0.45	1	4489
11:31:04	43.15	43.20	43.15	+0.45	3	4488
11:31:03	43.15	43.20	43.15	+0.45	9	4485
11:31:02	43.15	43.20	43.15	+0.45	1	4476
11:30:59	43.15	43.20	43.15	+0.45	1	4475
11:30:39	43.15	43.20	43.15	+0.45	1	4474
11:30:38	43.10	43.15	43.15	+0.45	9	4473
11:30:37	43.10	43.15	43.15	+0.45	1	4464
11:30:34	43.10	43.15	43.15	+0.45	1	4463
11:30:31	43.10	43.15	43.10	+0.40	3	4462
11:30:30	43.10	43.15	43.15	+0.45	3	4459
11:30:30	43.10	43.15	43.15	+0.45	10	4456
11:30:27	43.10	43.15	43.15	+0.45	1	4446
11:30:20	43.10	43.15	43.15	+0.45	1	4445
11:30:14	43.10	43.15	43.15	+0.45	4	4444
11:30:13	43.10	43.15	43.15	+0.45	5	4440
11:30:06	43.10	43.15	43.10	+0.40	1	4435
11:30:04	43.10	43.15	43.10	+0.40	1	4434
11:29:50	43.10	43.15	43.10	+0.40	1	4433
11:29:49	43.05	43.10	43.10	+0.40	1	4432
11:29:48	43.05	43.10	43.10	+0.40	1	4431
11:29:32	43.00	43.10	43.10	+0.40	1	4430
11:29:32	43.10	43.15	43.10	+0.40	1	4429
11:29:32	43.10	43.15	43.15	+0.45	12	4428
11:29:31	43.10	43.15	43.15	+0.45	4	4416
11:29:24	43.00	43.10	43.10	+0.40	1	4412
11:29:20	42.95	43.05	43.05	+0.35	1	4411
11:29:09	42.95	43.10	43.10	+0.40	1	4410
11:29:05	43.05	43.10	43.05	+0.35	1	4409
11:29:05	43.05	43.10	43.10	+0.40	34	4408
11:29:04	42.95	43.10	42.95	+0.25	5	4374
11:29:03	42.95	43.10	43.10	+0.40	27	4369
11:28:58	42.95	43.10	43.10	+0.40	2	4342
11:28:54	42.90	43.10	42.90	+0.20	3	4340
11:28:54	43.05	43.15	42.85	+0.15	20	4337
11:28:54	43.05	43.15	42.90	+0.20	7	4317
11:28:54	43.05	43.15	42.95	+0.25	5	4310
11:28:54	43.05	43.15	43.00	+0.30	1	4305
11:28:54	43.05	43.15	43.05	+0.35	1	4304
11:28:53	43.05	43.15	43.15	+0.45	10	4303
11:28:50	43.05	43.15	43.15	+0.45	3	4293
11:28:46	43.05	43.15	43.15	+0.45	1	4290
11:28:41	43.05	43.10	43.10	+0.40	15	4289
11:28:39	43.10	43.20	43.10	+0.40	1	4274
11:28:35	43.05	43.15	43.15	+0.45	16	4273
11:28:34	43.05	43.10	43.10	+0.40	85	4257
11:28:30	42.90	43.05	43.05	+0.35	40	4172
11:28:30	42.90	43.05	42.90	+0.20	1	4132
11:28:22	42.85	43.00	43.00	+0.30	7	4131
11:28:22	42.90	43.05	42.90	+0.20	8	4124
11:28:22	42.90	43.00	43.00	+0.30	6	4116
11:28:20	42.90	43.05	42.90	+0.20	15	4110
11:28:20	42.90	43.05	42.90	+0.20	19	4095
11:28:20	42.90	43.05	42.90	+0.20	40	4076
11:28:20	42.85	43.00	43.00	+0.30	334	4036
11:28:20	42.85	43.00	43.00	+0.30	13	3702
11:28:20	42.85	43.00	43.00	+0.30	15	3689
11:28:19	42.85	43.00	42.85	+0.15	1	3674
11:28:18	42.85	43.00	42.85	+0.15	1	3673
11:28:17	42.85	43.00	42.85	+0.15	2	3672
11:28:17	42.85	42.90	42.90	+0.20	2	3670
11:28:16	42.90	43.00	42.90	+0.20	5	3668
11:28:16	42.90	43.00	42.90	+0.20	3	3663
11:28:16	42.90	43.00	42.90	+0.20	6	3660
11:28:16	42.90	42.95	42.95	+0.25	39	3654
11:28:16	42.90	42.95	42.95	+0.25	57	3615
11:28:14	42.90	42.95	42.90	+0.20	3	3558
11:28:14	42.90	42.95	42.90	+0.20	1	3555
11:28:14	42.90	42.95	42.90	+0.20	2	3554
11:28:13	42.90	42.95	42.95	+0.25	10	3552
11:28:11	42.90	42.95	42.90	+0.20	1	3542
11:28:10	42.90	42.95	42.95	+0.25	1	3541
11:27:59	42.90	42.95	42.90	+0.20	1	3540
11:27:57	42.85	42.95	42.85	+0.15	2	3539
11:27:57	42.85	42.95	42.85	+0.15	2	3537
11:27:57	42.85	42.95	42.85	+0.15	5	3535
11:27:57	42.85	42.90	42.90	+0.20	37	3530
11:27:56	42.85	42.90	42.90	+0.20	1	3493
11:27:54	42.85	42.90	42.90	+0.20	2	3492
11:27:34	42.85	42.90	42.90	+0.20	1	3490
11:27:10	42.85	42.90	42.90	+0.20	1	3489
11:26:57	42.85	42.90	42.90	+0.20	1	3488
11:26:54	42.85	42.90	42.85	+0.15	1	3487
11:26:54	42.85	42.90	42.85	+0.15	5	3486
11:26:42	42.85	42.90	42.85	+0.15	1	3481
11:26:34	42.85	42.90	42.85	+0.15	2	3480
11:26:05	42.85	42.90	42.85	+0.15	1	3478
11:25:44	42.85	42.90	42.85	+0.15	1	3477
11:25:44	42.85	42.90	42.90	+0.20	2	3476
11:25:43	42.85	42.90	42.85	+0.15	1	3474
11:25:43	42.85	42.90	42.90	+0.20	1	3473
11:25:40	42.85	42.90	42.90	+0.20	4	3472
11:25:33	42.85	42.90	42.85	+0.15	1	3468
11:25:31	42.85	42.90	42.90	+0.20	10	3467
11:25:23	42.85	42.90	42.85	+0.15	1	3457
11:24:56	42.85	42.90	42.85	+0.15	1	3456
11:24:54	42.85	42.90	42.85	+0.15	1	3455
11:24:53	42.85	42.90	42.90	+0.20	3	3454
11:24:50	42.85	42.90	42.90	+0.20	2	3451
11:24:45	42.85	42.90	42.90	+0.20	5	3449
11:24:32	42.85	42.90	42.85	+0.15	1	3444
11:24:17	42.85	42.90	42.85	+0.15	1	3443
11:24:15	42.85	42.90	42.90	+0.20	1	3442
11:24:03	42.85	42.90	42.85	+0.15	4	3441
11:23:54	42.80	42.90	42.80	+0.10	2	3437
11:23:53	42.85	42.90	42.85	+0.15	1	3435
11:23:53	42.85	42.90	42.85	+0.15	1	3434
11:23:53	42.85	42.90	42.85	+0.15	3	3433
11:23:46	42.85	42.90	42.90	+0.20	1	3430
11:23:43	42.85	42.90	42.85	+0.15	2	3429
11:23:43	42.85	42.95	42.85	+0.15	1	3427
11:23:43	42.85	42.95	42.85	+0.15	2	3426
11:23:43	42.85	42.95	42.85	+0.15	20	3424
11:23:25	42.85	42.95	42.85	+0.15	1	3404
11:23:22	42.85	42.95	42.85	+0.15	3	3403
11:23:22	42.85	42.95	42.85	+0.15	5	3400
11:23:22	42.85	42.90	42.90	+0.20	48	3395
11:23:18	42.85	42.90	42.85	+0.15	2	3347
11:23:18	42.85	42.90	42.85	+0.15	2	3345
11:23:18	42.85	42.90	42.85	+0.15	3	3343
11:23:17	42.85	42.90	42.90	+0.20	26	3340
11:23:16	42.85	42.90	42.90	+0.20	1	3314
11:23:15	42.85	42.90	42.85	+0.15	1	3313
11:23:14	42.85	42.90	42.90	+0.20	1	3312
11:22:51	42.85	42.90	42.90	+0.20	1	3311
11:22:03	42.85	42.90	42.90	+0.20	1	3310
11:21:08	42.85	42.90	42.90	+0.20	1	3309
11:20:37	42.85	42.90	42.90	+0.20	1	3308
11:20:25	42.85	42.90	42.90	+0.20	1	3307
11:20:07	42.85	42.90	42.90	+0.20	1	3306
11:20:05	42.80	42.90	42.90	+0.20	2	3305
11:20:02	42.80	42.90	42.80	+0.10	1	3303
11:19:57	42.80	42.90	42.90	+0.20	1	3302
11:19:52	42.80	42.90	42.90	+0.20	1	3301
11:19:36	42.80	42.90	42.90	+0.20	1	3300
11:19:32	42.80	42.90	42.80	+0.10	2	3299
11:19:32	42.80	42.90	42.80	+0.10	3	3297
11:19:31	42.80	42.85	42.85	+0.15	24	3294
11:18:38	42.80	42.85	42.80	+0.10	1	3270
11:18:37	42.80	42.85	42.80	+0.10	2	3269
11:18:37	42.80	42.85	42.85	+0.15	4	3267
11:18:35	42.80	42.85	42.85	+0.15	1	3263
11:18:34	42.80	42.85	42.85	+0.15	1	3262
11:18:23	42.80	42.85	42.85	+0.15	1	3261
11:18:02	42.80	42.85	42.80	+0.10	1	3260
11:18:01	42.80	42.85	42.80	+0.10	2	3259
11:18:01	42.80	42.85	42.80	+0.10	1	3257
11:18:01	42.80	42.85	42.80	+0.10	5	3256
11:17:11	42.80	42.85	42.80	+0.10	1	3251
11:17:09	42.80	42.85	42.85	+0.15	1	3250
11:16:17	42.80	42.85	42.85	+0.15	1	3249
11:15:56	42.80	42.85	42.85	+0.15	1	3248
11:15:54	42.80	42.85	42.80	+0.10	1	3247
11:15:49	42.80	42.85	42.85	+0.15	2	3246
11:14:42	42.80	42.85	42.85	+0.15	1	3244
11:14:16	42.75	42.85	42.75	+0.05	1	3243
11:14:15	42.75	42.85	42.75	+0.05	2	3242
11:14:15	42.75	42.85	42.75	+0.05	1	3240
11:14:12	42.75	42.85	42.75	+0.05	4	3239
11:14:12	42.75	42.85	42.75	+0.05	1	3235
11:14:12	42.75	42.85	42.75	+0.05	1	3234
11:14:12	42.75	42.85	42.75	+0.05	1	3233
11:14:12	42.75	42.80	42.80	+0.10	6	3232
11:14:12	42.80	42.85	42.80	+0.10	14	3226
11:13:42	42.75	42.85	42.75	+0.05	3	3212
11:13:42	42.75	42.85	42.75	+0.05	1	3209
11:13:42	42.75	42.85	42.75	+0.05	6	3208
11:13:42	42.75	42.85	42.75	+0.05	2	3202
11:13:41	42.75	42.85	42.85	+0.15	8	3200
11:13:40	42.75	42.85	42.75	+0.05	4	3192
11:13:40	42.75	42.80	42.80	+0.10	77	3188
11:13:23	42.75	42.80	42.80	+0.10	1	3111
11:13:22	42.75	42.80	42.80	+0.10	2	3110
11:12:15	42.75	42.80	42.80	+0.10	1	3108
11:11:58	42.75	42.80	42.75	+0.05	2	3107
11:11:58	42.75	42.80	42.75	+0.05	1	3105
11:11:54	42.75	42.80	42.75	+0.05	5	3104
11:11:53	42.75	42.80	42.80	+0.10	5	3099
11:11:37	42.75	42.80	42.75	+0.05	1	3094
11:11:37	42.75	42.80	42.75	+0.05	1	3093
11:11:33	42.75	42.80	42.80	+0.10	2	3092
11:11:02	42.70	42.80	42.80	+0.10	1	3090
11:10:56	42.70	42.80	42.70	0	5	3089
11:10:21	42.70	42.80	42.70	0	1	3084
11:10:19	42.70	42.80	42.70	0	3	3083
11:10:19	42.70	42.80	42.70	0	5	3080
11:10:19	42.70	42.75	42.75	+0.05	47	3075
11:10:06	42.70	42.75	42.70	0	1	3028
11:09:48	42.70	42.75	42.75	+0.05	1	3027
11:09:46	42.70	42.75	42.70	0	2	3026
11:09:45	42.70	42.75	42.70	0	1	3024
11:09:45	42.70	42.75	42.70	0	1	3023
11:09:44	42.70	42.75	42.70	0	2	3022
11:09:44	42.70	42.75	42.70	0	3	3020
11:09:44	42.70	42.75	42.70	0	1	3017
11:09:44	42.70	42.75	42.70	0	22	3016
11:09:38	42.70	42.75	42.70	0	1	2994
11:09:36	42.70	42.75	42.70	0	1	2993
11:09:36	42.70	42.75	42.70	0	2	2992
11:09:35	42.70	42.75	42.70	0	5	2990
11:09:10	42.70	42.75	42.75	+0.05	1	2985
11:08:35	42.70	42.75	42.75	+0.05	1	2984
11:08:24	42.70	42.75	42.70	0	3	2983
11:08:23	42.70	42.75	42.70	0	1	2980
11:08:23	42.70	42.75	42.70	0	2	2979
11:08:22	42.70	42.75	42.70	0	20	2977
11:08:07	42.70	42.75	42.70	0	1	2957
11:08:05	42.70	42.75	42.70	0	2	2956
11:08:04	42.70	42.75	42.75	+0.05	4	2954
11:08:03	42.70	42.75	42.75	+0.05	10	2950
11:07:57	42.70	42.75	42.70	0	1	2940
11:07:46	42.70	42.75	42.75	+0.05	1	2939
11:07:21	42.70	42.75	42.75	+0.05	1	2938
11:06:41	42.70	42.75	42.75	+0.05	1	2937
11:06:08	42.70	42.75	42.75	+0.05	1	2936
11:05:47	42.70	42.75	42.70	0	1	2935
11:05:17	42.70	42.75	42.70	0	1	2934
11:05:16	42.70	42.75	42.70	0	1	2933
11:05:14	42.70	42.75	42.75	+0.05	2	2932
11:04:54	42.70	42.75	42.75	+0.05	1	2930
11:04:22	42.70	42.75	42.70	0	1	2929
11:04:04	42.70	42.75	42.70	0	1	2928
11:03:22	42.70	42.75	42.70	0	1	2927
11:02:50	42.65	42.75	42.65	-0.05	1	2926
11:02:50	42.65	42.70	42.70	0	1	2925
11:02:50	42.65	42.70	42.70	0	5	2924
11:02:35	42.65	42.75	42.65	-0.05	3	2919
11:02:35	42.65	42.75	42.65	-0.05	5	2916
11:02:35	42.65	42.75	42.65	-0.05	2	2911
11:02:35	42.65	42.70	42.70	0	34	2909
11:02:35	42.65	42.70	42.70	0	10	2875
11:02:34	42.65	42.70	42.65	-0.05	1	2865
11:02:33	42.65	42.70	42.70	0	1	2864
11:02:32	42.65	42.70	42.70	0	3	2863
11:02:27	42.65	42.70	42.70	0	1	2860
11:02:20	42.65	42.70	42.70	0	2	2859
11:01:14	42.65	42.70	42.70	0	1	2857
11:01:01	42.65	42.70	42.65	-0.05	2	2856
11:00:12	42.60	42.70	42.60	-0.10	1	2854
11:00:10	42.60	42.70	42.60	-0.10	2	2853
11:00:09	42.60	42.65	42.65	-0.05	11	2851
11:00:03	42.60	42.65	42.65	-0.05	4	2840
11:00:01	42.60	42.65	42.65	-0.05	1	2836
10:59:59	42.60	42.65	42.60	-0.10	1	2835
10:59:57	42.60	42.65	42.60	-0.10	1	2834
10:59:56	42.60	42.65	42.65	-0.05	2	2833
10:59:43	42.60	42.65	42.65	-0.05	3	2831
10:59:35	42.60	42.65	42.60	-0.10	1	2828
10:59:35	42.60	42.65	42.60	-0.10	3	2827
10:59:35	42.60	42.65	42.65	-0.05	30	2824
10:59:06	42.60	42.65	42.60	-0.10	1	2794
10:59:05	42.60	42.65	42.60	-0.10	1	2793
10:59:03	42.60	42.65	42.60	-0.10	1	2792
10:58:53	42.60	42.65	42.65	-0.05	1	2791
10:58:48	42.60	42.65	42.60	-0.10	2	2790
10:58:47	42.60	42.65	42.65	-0.05	1	2788
10:58:29	42.60	42.65	42.60	-0.10	1	2787
10:57:34	42.60	42.65	42.65	-0.05	1	2786
10:57:02	42.60	42.65	42.60	-0.10	1	2785
10:57:00	42.60	42.65	42.65	-0.05	4	2784
10:56:59	42.60	42.65	42.65	-0.05	5	2780
10:56:56	42.60	42.65	42.60	-0.10	1	2775
10:56:54	42.60	42.65	42.60	-0.10	1	2774
10:56:52	42.60	42.65	42.65	-0.05	2	2773
10:56:20	42.60	42.65	42.65	-0.05	1	2771
10:55:46	42.60	42.65	42.60	-0.10	2	2770
10:55:46	42.60	42.65	42.60	-0.10	1	2768
10:55:46	42.60	42.65	42.60	-0.10	3	2767
10:55:45	42.60	42.65	42.60	-0.10	1	2764
10:55:43	42.60	42.65	42.60	-0.10	3	2763
10:55:43	42.60	42.65	42.60	-0.10	23	2760
10:55:36	42.60	42.65	42.60	-0.10	1	2737
10:55:33	42.60	42.65	42.65	-0.05	1	2736
10:55:16	42.60	42.65	42.60	-0.10	1	2735
10:55:15	42.60	42.65	42.60	-0.10	1	2734
10:55:13	42.60	42.65	42.65	-0.05	10	2733
10:55:12	42.60	42.65	42.60	-0.10	1	2723
10:55:07	42.60	42.65	42.65	-0.05	1	2722
10:54:58	42.60	42.65	42.60	-0.10	2	2721
10:54:33	42.60	42.65	42.60	-0.10	2	2719
10:54:29	42.60	42.65	42.60	-0.10	2	2717
10:54:28	42.60	42.65	42.60	-0.10	1	2715
10:54:25	42.60	42.65	42.60	-0.10	1	2714
10:54:23	42.60	42.65	42.60	-0.10	4	2713
10:54:13	42.60	42.65	42.60	-0.10	1	2709
10:54:03	42.60	42.65	42.60	-0.10	1	2708
10:53:53	42.60	42.65	42.65	-0.05	1	2707
10:53:49	42.60	42.65	42.60	-0.10	1	2706
10:53:48	42.60	42.65	42.60	-0.10	2	2705
10:53:47	42.60	42.65	42.60	-0.10	5	2703
10:53:35	42.60	42.65	42.60	-0.10	2	2698
10:53:02	42.60	42.65	42.60	-0.10	2	2696
10:52:48	42.60	42.65	42.60	-0.10	1	2694
10:52:44	42.60	42.65	42.60	-0.10	1	2693
10:52:40	42.60	42.65	42.65	-0.05	1	2692
10:52:33	42.60	42.65	42.60	-0.10	2	2691
10:52:33	42.60	42.65	42.60	-0.10	2	2689
10:52:07	42.60	42.65	42.60	-0.10	2	2687
10:51:41	42.60	42.65	42.60	-0.10	2	2685
10:51:28	42.60	42.65	42.60	-0.10	1	2683
10:51:26	42.60	42.65	42.65	-0.05	1	2682
10:51:15	42.60	42.65	42.60	-0.10	2	2681
10:50:47	42.60	42.65	42.60	-0.10	1	2679
10:50:41	42.60	42.65	42.60	-0.10	2	2678
10:50:18	42.60	42.65	42.60	-0.10	2	2676
10:50:13	42.60	42.65	42.65	-0.05	1	2674
10:49:53	42.60	42.65	42.60	-0.10	1	2673
10:49:49	42.60	42.65	42.60	-0.10	2	2672
10:49:23	42.60	42.65	42.65	-0.05	1	2670
10:49:22	42.60	42.65	42.60	-0.10	2	2669
10:48:59	42.60	42.65	42.65	-0.05	1	2667
10:48:41	42.60	42.65	42.60	-0.10	1	2666
10:48:39	42.60	42.65	42.60	-0.10	1	2665
10:48:37	42.60	42.65	42.60	-0.10	5	2664
10:48:30	42.60	42.65	42.60	-0.10	5	2659
10:48:24	42.60	42.65	42.65	-0.05	1	2654
10:48:08	42.60	42.65	42.60	-0.10	1	2653
10:48:06	42.60	42.65	42.65	-0.05	1	2652
10:47:46	42.60	42.65	42.65	-0.05	1	2651
10:47:12	42.60	42.65	42.60	-0.10	2	2650
10:47:09	42.60	42.65	42.60	-0.10	1	2648
10:46:41	42.60	42.65	42.60	-0.10	1	2647
10:46:32	42.60	42.65	42.65	-0.05	1	2646
10:46:18	42.60	42.65	42.60	-0.10	1	2645
10:46:15	42.60	42.65	42.65	-0.05	1	2644
10:45:59	42.60	42.65	42.60	-0.10	1	2643
10:45:51	42.60	42.65	42.60	-0.10	1	2642
10:45:45	42.60	42.65	42.60	-0.10	3	2641
10:45:43	42.60	42.65	42.60	-0.10	2	2638
10:45:43	42.60	42.65	42.60	-0.10	2	2636
10:45:41	42.60	42.65	42.60	-0.10	3	2634
10:45:41	42.65	42.70	42.65	-0.05	1	2631
10:45:40	42.65	42.70	42.65	-0.05	6	2630
10:45:40	42.65	42.70	42.65	-0.05	8	2624
10:45:40	42.65	42.70	42.65	-0.05	1	2616
10:45:40	42.65	42.70	42.65	-0.05	2	2615
10:45:39	42.65	42.70	42.65	-0.05	1	2613
10:45:37	42.65	42.70	42.65	-0.05	1	2612
10:45:34	42.65	42.70	42.65	-0.05	2	2611
10:45:34	42.65	42.70	42.65	-0.05	1	2609
10:45:33	42.65	42.70	42.65	-0.05	2	2608
10:45:32	42.65	42.70	42.65	-0.05	3	2606
10:45:32	42.65	42.70	42.65	-0.05	9	2603
10:45:32	42.65	42.70	42.65	-0.05	3	2594
10:45:32	42.65	42.70	42.65	-0.05	6	2591
10:45:32	42.70	42.75	42.70	0	53	2585
10:45:30	42.70	42.75	42.70	0	3	2532
10:45:19	42.70	42.75	42.70	0	3	2529
10:45:19	42.70	42.75	42.75	+0.05	1	2526
10:45:04	42.70	42.75	42.75	+0.05	1	2525
10:44:20	42.70	42.75	42.70	0	2	2524
10:44:20	42.70	42.75	42.70	0	1	2522
10:44:17	42.70	42.75	42.70	0	12	2521
10:44:05	42.70	42.75	42.75	+0.05	1	2509
10:43:44	42.70	42.75	42.70	0	2	2508
10:43:05	42.70	42.75	42.70	0	1	2506
10:42:44	42.70	42.75	42.70	0	1	2505
10:42:43	42.70	42.75	42.70	0	4	2504
10:42:30	42.70	42.75	42.70	0	1	2500
10:42:01	42.70	42.75	42.75	+0.05	1	2499
10:41:07	42.70	42.75	42.75	+0.05	4	2498
10:39:20	42.65	42.75	42.65	-0.05	1	2494
10:39:14	42.60	42.75	42.60	-0.10	1	2493
10:39:12	42.60	42.75	42.75	+0.05	1	2492
10:38:50	42.60	42.70	42.60	-0.10	1	2491
10:38:50	42.60	42.65	42.65	-0.05	11	2490
10:38:49	42.60	42.65	42.65	-0.05	1	2479
10:38:47	42.60	42.65	42.65	-0.05	2	2478
10:38:42	42.60	42.65	42.65	-0.05	3	2476
10:38:40	42.60	42.70	42.60	-0.10	1	2473
10:38:40	42.60	42.65	42.65	-0.05	6	2472
10:38:31	42.60	42.70	42.60	-0.10	1	2466
10:38:31	42.60	42.70	42.60	-0.10	1	2465
10:38:31	42.60	42.70	42.60	-0.10	4	2464
10:38:31	42.65	42.70	42.65	-0.05	1	2460
10:38:30	42.65	42.70	42.65	-0.05	10	2459
10:38:30	42.65	42.70	42.65	-0.05	7	2449
10:38:30	42.65	42.75	42.65	-0.05	2	2442
10:38:30	42.65	42.75	42.65	-0.05	1	2440
10:38:30	42.65	42.75	42.65	-0.05	1	2439
10:38:30	42.65	42.75	42.65	-0.05	2	2438
10:38:29	42.65	42.75	42.65	-0.05	17	2436
10:38:28	42.65	42.75	42.65	-0.05	1	2419
10:38:28	42.65	42.75	42.65	-0.05	5	2418
10:38:28	42.65	42.75	42.65	-0.05	10	2413
10:38:28	42.70	42.80	42.70	0	8	2403
10:38:28	42.70	42.80	42.70	0	90	2395
10:38:21	42.70	42.80	42.70	0	2	2305
10:38:20	42.70	42.75	42.70	0	1	2303
10:38:20	42.70	42.80	42.70	0	3	2302
10:38:20	42.70	42.80	42.70	0	5	2299
10:38:19	42.75	42.80	42.75	+0.05	13	2294
10:38:19	42.70	42.75	42.75	+0.05	37	2281
10:38:07	42.70	42.75	42.70	0	1	2244
10:38:06	42.70	42.75	42.75	+0.05	3	2243
10:38:00	42.70	42.75	42.70	0	1	2240
10:37:59	42.70	42.75	42.70	0	1	2239
10:37:59	42.70	42.75	42.70	0	3	2238
10:37:58	42.70	42.75	42.75	+0.05	1	2235
10:37:58	42.70	42.75	42.70	0	3	2234
10:37:52	42.70	42.75	42.75	+0.05	1	2231
10:37:09	42.70	42.75	42.75	+0.05	6	2230
10:36:45	42.70	42.75	42.75	+0.05	1	2224
10:36:30	42.70	42.75	42.70	0	1	2223
10:36:28	42.70	42.75	42.70	0	2	2222
10:36:28	42.70	42.75	42.70	0	3	2220
10:36:28	42.70	42.75	42.75	+0.05	30	2217
10:36:11	42.70	42.75	42.75	+0.05	2	2187
10:36:04	42.70	42.75	42.75	+0.05	1	2185
10:36:00	42.70	42.75	42.70	0	1	2184
10:35:59	42.70	42.75	42.75	+0.05	4	2183
10:35:57	42.70	42.75	42.70	0	1	2179
10:35:51	42.70	42.75	42.70	0	2	2178
10:35:51	42.70	42.75	42.70	0	1	2176
10:35:50	42.70	42.75	42.70	0	1	2175
10:35:50	42.70	42.75	42.75	+0.05	4	2174
10:35:50	42.70	42.75	42.70	0	3	2170
10:35:50	42.70	42.75	42.70	0	1	2167
10:35:49	42.70	42.75	42.75	+0.05	30	2166
10:35:31	42.70	42.75	42.75	+0.05	1	2136
10:34:43	42.70	42.75	42.70	0	1	2135
10:34:42	42.70	42.75	42.75	+0.05	1	2134
10:34:41	42.70	42.75	42.70	0	1	2133
10:34:39	42.70	42.75	42.75	+0.05	1	2132
10:34:30	42.70	42.75	42.75	+0.05	3	2131
10:34:17	42.70	42.75	42.70	0	1	2128
10:33:59	42.65	42.75	42.65	-0.05	1	2127
10:33:59	42.65	42.75	42.75	+0.05	10	2126
10:33:31	42.65	42.70	42.70	0	1	2116
10:33:18	42.65	42.75	42.65	-0.05	1	2115
10:33:18	42.65	42.75	42.65	-0.05	1	2114
10:33:18	42.65	42.75	42.75	+0.05	4	2113
10:33:15	42.65	42.70	42.70	0	3	2109
10:33:10	42.65	42.70	42.65	-0.05	1	2106
10:33:10	42.65	42.70	42.70	0	1	2105
10:33:10	42.65	42.70	42.70	0	1	2104
10:33:09	42.65	42.70	42.65	-0.05	2	2103
10:33:09	42.65	42.70	42.65	-0.05	3	2101
10:33:08	42.65	42.70	42.70	0	28	2098
10:33:04	42.65	42.70	42.70	0	1	2070
10:32:50	42.65	42.70	42.65	-0.05	1	2069
10:32:47	42.65	42.70	42.70	0	10	2068
10:31:51	42.65	42.70	42.70	0	1	2058
10:31:38	42.65	42.70	42.65	-0.05	1	2057
10:31:29	42.65	42.70	42.70	0	2	2056
10:31:26	42.65	42.70	42.65	-0.05	1	2054
10:31:25	42.65	42.70	42.65	-0.05	1	2053
10:31:24	42.65	42.70	42.70	0	1	2052
10:31:15	42.65	42.70	42.70	0	6	2051
10:31:10	42.65	42.70	42.65	-0.05	1	2045
10:31:10	42.65	42.70	42.65	-0.05	1	2044
10:31:03	42.65	42.70	42.65	-0.05	1	2043
10:31:01	42.65	42.70	42.65	-0.05	1	2042
10:31:01	42.65	42.70	42.65	-0.05	1	2041
10:31:01	42.65	42.70	42.65	-0.05	1	2040
10:31:00	42.65	42.70	42.70	0	5	2039
10:31:00	42.70	42.75	42.70	0	8	2034
10:31:00	42.70	42.75	42.70	0	9	2026
10:31:00	42.70	42.75	42.70	0	1	2017
10:31:00	42.70	42.75	42.70	0	1	2016
10:31:00	42.70	42.75	42.70	0	3	2015
10:30:57	42.70	42.75	42.75	+0.05	1	2012
10:30:37	42.70	42.75	42.75	+0.05	1	2011
10:30:35	42.70	42.75	42.75	+0.05	1	2010
10:30:29	42.70	42.75	42.75	+0.05	1	2009
10:30:28	42.70	42.75	42.75	+0.05	2	2008
10:30:17	42.70	42.75	42.75	+0.05	1	2006
10:30:15	42.70	42.75	42.70	0	1	2005
10:30:13	42.70	42.75	42.75	+0.05	4	2004
10:30:12	42.70	42.75	42.75	+0.05	3	2000
10:30:05	42.70	42.75	42.75	+0.05	1	1997
10:29:37	42.70	42.75	42.75	+0.05	2	1996
10:29:37	42.70	42.75	42.70	0	1	1994
10:29:36	42.70	42.75	42.70	0	1	1993
10:29:34	42.70	42.75	42.75	+0.05	3	1992
10:29:24	42.70	42.75	42.75	+0.05	1	1989
10:29:19	42.70	42.75	42.70	0	2	1988
10:29:09	42.70	42.75	42.75	+0.05	2	1986
10:28:54	42.70	42.75	42.70	0	1	1984
10:28:52	42.70	42.75	42.75	+0.05	2	1983
10:28:41	42.70	42.75	42.75	+0.05	1	1981
10:28:14	42.75	42.80	42.75	+0.05	1	1980
10:28:00	42.75	42.80	42.75	+0.05	5	1979
10:27:49	42.70	42.80	42.70	0	1	1974
10:27:47	42.70	42.80	42.70	0	1	1973
10:27:47	42.70	42.80	42.70	0	1	1972
10:27:47	42.70	42.80	42.70	0	2	1971
10:27:47	42.70	42.75	42.75	+0.05	24	1969
10:27:34	42.70	42.75	42.70	0	1	1945
10:27:32	42.75	42.80	42.75	+0.05	9	1944
10:27:23	42.70	42.80	42.80	+0.10	1	1935
10:27:22	42.75	42.80	42.75	+0.05	1	1934
10:27:21	42.75	42.80	42.75	+0.05	1	1933
10:27:21	42.70	42.75	42.75	+0.05	8	1932
10:27:18	42.70	42.75	42.70	0	1	1924
10:27:17	42.70	42.75	42.75	+0.05	4	1923
10:27:16	42.70	42.75	42.70	0	1	1919
10:27:16	42.70	42.75	42.70	0	1	1918
10:27:16	42.70	42.75	42.75	+0.05	1	1917
10:27:16	42.70	42.75	42.75	+0.05	6	1916
10:27:12	42.70	42.75	42.75	+0.05	1	1910
10:27:11	42.70	42.75	42.75	+0.05	1	1909
10:26:58	42.70	42.75	42.75	+0.05	1	1908
10:26:23	42.70	42.75	42.75	+0.05	2	1907
10:26:06	42.70	42.75	42.75	+0.05	1	1905
10:25:53	42.70	42.75	42.70	0	1	1904
10:25:19	42.65	42.75	42.65	-0.05	1	1903
10:25:18	42.65	42.70	42.70	0	1	1902
10:25:17	42.65	42.70	42.65	-0.05	1	1901
10:25:17	42.65	42.70	42.65	-0.05	2	1900
10:25:17	42.65	42.70	42.70	0	20	1898
10:23:52	42.60	42.65	42.65	-0.05	2	1878
10:23:51	42.60	42.65	42.60	-0.10	1	1876
10:23:51	42.60	42.65	42.65	-0.05	2	1875
10:23:48	42.60	42.65	42.60	-0.10	1	1873
10:23:46	42.60	42.65	42.65	-0.05	2	1872
10:23:31	42.65	42.70	42.65	-0.05	2	1870
10:23:25	42.65	42.70	42.70	0	1	1868
10:23:16	42.60	42.70	42.70	0	1	1867
10:22:56	42.65	42.70	42.65	-0.05	1	1866
10:22:52	42.65	42.70	42.65	-0.05	1	1865
10:22:38	42.60	42.70	42.60	-0.10	1	1864
10:22:38	42.60	42.65	42.65	-0.05	2	1863
10:22:36	42.60	42.65	42.65	-0.05	6	1861
10:22:19	42.60	42.65	42.65	-0.05	1	1855
10:22:10	42.60	42.65	42.60	-0.10	1	1854
10:22:07	42.60	42.65	42.60	-0.10	1	1853
10:22:03	42.60	42.65	42.65	-0.05	1	1852
10:21:06	42.60	42.65	42.65	-0.05	1	1851
10:21:03	42.65	42.70	42.65	-0.05	1	1850
10:20:52	42.60	42.65	42.65	-0.05	1	1849
10:20:49	42.60	42.65	42.65	-0.05	1	1848
10:20:26	42.60	42.70	42.60	-0.10	1	1847
10:20:26	42.60	42.65	42.65	-0.05	8	1846
10:20:23	42.60	42.65	42.65	-0.05	1	1838
10:20:12	42.60	42.65	42.65	-0.05	1	1837
10:19:36	42.60	42.65	42.65	-0.05	1	1836
10:19:16	42.60	42.65	42.60	-0.10	1	1835
10:19:14	42.60	42.65	42.60	-0.10	1	1834
10:19:14	42.65	42.70	42.65	-0.05	4	1833
10:19:14	42.65	42.70	42.65	-0.05	3	1829
10:19:09	42.65	42.70	42.65	-0.05	1	1826
10:18:44	42.65	42.70	42.65	-0.05	1	1825
10:18:43	42.65	42.70	42.70	0	1	1824
10:18:43	42.65	42.70	42.70	0	4	1823
10:18:38	42.65	42.70	42.70	0	1	1819
10:18:23	42.65	42.70	42.70	0	1	1818
10:17:30	42.65	42.70	42.70	0	1	1817
10:17:18	42.65	42.70	42.65	-0.05	2	1816
10:17:15	42.65	42.70	42.65	-0.05	2	1814
10:17:15	42.65	42.70	42.65	-0.05	2	1812
10:17:15	42.60	42.65	42.65	-0.05	13	1810
10:17:09	42.60	42.65	42.65	-0.05	1	1797
10:16:23	42.60	42.65	42.60	-0.10	3	1796
10:16:23	42.55	42.60	42.60	-0.10	18	1793
10:15:56	42.55	42.60	42.60	-0.10	1	1775
10:15:17	42.55	42.60	42.55	-0.15	2	1774
10:15:06	42.55	42.60	42.55	-0.15	1	1772
10:15:04	42.55	42.60	42.60	-0.10	1	1771
10:14:42	42.55	42.60	42.60	-0.10	1	1770
10:14:04	42.50	42.60	42.50	-0.20	2	1769
10:14:04	42.50	42.55	42.55	-0.15	23	1767
10:13:58	42.50	42.55	42.50	-0.20	3	1744
10:13:58	42.50	42.55	42.55	-0.15	1	1741
10:13:55	42.50	42.55	42.55	-0.15	10	1740
10:13:39	42.50	42.55	42.55	-0.15	1	1730
10:13:38	42.50	42.55	42.55	-0.15	8	1729
10:13:29	42.50	42.55	42.55	-0.15	1	1721
10:13:18	42.50	42.55	42.55	-0.15	1	1720
10:13:04	42.50	42.55	42.55	-0.15	1	1719
10:13:03	42.50	42.55	42.50	-0.20	1	1718
10:13:03	42.50	42.55	42.55	-0.15	1	1717
10:12:46	42.50	42.55	42.50	-0.20	1	1716
10:12:36	42.50	42.55	42.55	-0.15	1	1715
10:12:15	42.50	42.55	42.55	-0.15	1	1714
10:11:58	42.50	42.55	42.50	-0.20	3	1713
10:11:58	42.50	42.55	42.50	-0.20	1	1710
10:11:54	42.50	42.55	42.55	-0.15	20	1709
10:11:37	42.50	42.55	42.55	-0.15	2	1689
10:11:02	42.50	42.55	42.55	-0.15	1	1687
10:10:47	42.50	42.55	42.50	-0.20	3	1686
10:10:41	42.50	42.55	42.50	-0.20	5	1683
10:10:07	42.50	42.55	42.50	-0.20	1	1678
10:09:48	42.50	42.55	42.55	-0.15	1	1677
10:09:34	42.50	42.55	42.50	-0.20	1	1676
10:09:21	42.50	42.55	42.50	-0.20	1	1675
10:08:35	42.50	42.55	42.50	-0.20	1	1674
10:08:35	42.50	42.55	42.55	-0.15	1	1673
10:08:30	42.50	42.55	42.50	-0.20	2	1672
10:08:22	42.50	42.55	42.50	-0.20	2	1670
10:08:22	42.50	42.55	42.50	-0.20	1	1668
10:08:04	42.50	42.55	42.55	-0.15	1	1667
10:07:20	42.50	42.55	42.55	-0.15	1	1666
10:06:43	42.55	42.60	42.55	-0.15	2	1665
10:06:43	42.55	42.60	42.55	-0.15	20	1663
10:06:22	42.55	42.60	42.55	-0.15	5	1643
10:06:08	42.55	42.60	42.60	-0.10	1	1638
10:05:57	42.55	42.60	42.55	-0.15	1	1637
10:05:53	42.55	42.60	42.55	-0.15	2	1636
10:05:49	42.55	42.60	42.55	-0.15	1	1634
10:05:46	42.55	42.60	42.55	-0.15	25	1633
10:05:32	42.55	42.60	42.60	-0.10	1	1608
10:05:09	42.55	42.60	42.60	-0.10	1	1607
10:04:58	42.55	42.60	42.55	-0.15	1	1606
10:04:54	42.55	42.60	42.60	-0.10	1	1605
10:04:51	42.55	42.60	42.60	-0.10	3	1604
10:04:47	42.55	42.60	42.55	-0.15	1	1601
10:04:44	42.55	42.60	42.55	-0.15	20	1600
10:04:06	42.55	42.60	42.55	-0.15	2	1580
10:03:42	42.55	42.60	42.60	-0.10	1	1578
10:03:33	42.55	42.60	42.60	-0.10	5	1577
10:03:20	42.55	42.60	42.60	-0.10	1	1572
10:03:18	42.55	42.60	42.55	-0.15	1	1571
10:02:35	42.55	42.60	42.60	-0.10	1	1570
10:02:28	42.55	42.60	42.60	-0.10	1	1569
10:01:15	42.55	42.60	42.60	-0.10	1	1568
10:00:48	42.55	42.60	42.60	-0.10	1	1567
10:00:26	42.55	42.60	42.55	-0.15	1	1566
10:00:06	42.55	42.60	42.60	-0.10	1	1565
10:00:00	42.55	42.60	42.60	-0.10	1	1564
09:59:22	42.55	42.60	42.60	-0.10	1	1563
09:58:44	42.55	42.60	42.60	-0.10	1	1562
09:58:31	42.55	42.60	42.55	-0.15	1	1561
09:58:29	42.55	42.60	42.60	-0.10	1	1560
09:58:26	42.55	42.60	42.60	-0.10	3	1559
09:58:13	42.55	42.60	42.60	-0.10	1	1556
09:57:53	42.55	42.60	42.60	-0.10	1	1555
09:57:38	42.55	42.60	42.60	-0.10	4	1554
09:57:24	42.55	42.60	42.60	-0.10	1	1550
09:56:33	42.55	42.60	42.60	-0.10	1	1549
09:56:32	42.55	42.60	42.55	-0.15	1	1548
09:56:28	42.55	42.60	42.60	-0.10	2	1547
09:56:16	42.55	42.60	42.60	-0.10	1	1545
09:55:40	42.55	42.60	42.60	-0.10	2	1544
09:55:19	42.55	42.60	42.55	-0.15	1	1542
09:55:17	42.55	42.60	42.60	-0.10	1	1541
09:54:33	42.55	42.60	42.60	-0.10	2	1540
09:54:17	42.55	42.60	42.60	-0.10	1	1538
09:53:55	42.55	42.60	42.60	-0.10	1	1537
09:53:53	42.60	42.65	42.60	-0.10	1	1536
09:53:32	42.55	42.65	42.55	-0.15	2	1535
09:53:26	42.60	42.65	42.60	-0.10	2	1533
09:53:17	42.60	42.65	42.60	-0.10	2	1531
09:53:09	42.60	42.65	42.60	-0.10	2	1529
09:52:38	42.55	42.60	42.60	-0.10	2	1527
09:52:37	42.60	42.65	42.60	-0.10	1	1525
09:52:21	42.60	42.65	42.60	-0.10	3	1524
09:52:16	42.60	42.65	42.60	-0.10	1	1521
09:52:14	42.60	42.65	42.60	-0.10	1	1520
09:52:13	42.60	42.65	42.60	-0.10	2	1519
09:52:09	42.60	42.65	42.60	-0.10	1	1517
09:51:44	42.60	42.65	42.60	-0.10	2	1516
09:51:34	42.60	42.65	42.60	-0.10	1	1514
09:51:32	42.60	42.65	42.60	-0.10	2	1513
09:51:20	42.60	42.65	42.60	-0.10	2	1511
09:50:48	42.65	42.70	42.65	-0.05	1	1509
09:50:30	42.65	42.70	42.65	-0.05	16	1508
09:50:26	42.65	42.70	42.65	-0.05	1	1492
09:50:21	42.65	42.70	42.65	-0.05	5	1491
09:50:08	42.65	42.70	42.65	-0.05	2	1486
09:49:46	42.65	42.70	42.70	0	3	1484
09:48:42	42.65	42.70	42.65	-0.05	1	1481
09:47:55	42.65	42.70	42.65	-0.05	2	1480
09:47:50	42.65	42.70	42.65	-0.05	9	1478
09:47:20	42.65	42.70	42.65	-0.05	2	1469
09:46:57	42.65	42.70	42.65	-0.05	1	1467
09:46:26	42.65	42.70	42.65	-0.05	1	1466
09:45:35	42.65	42.70	42.70	0	3	1465
09:45:04	42.65	42.70	42.70	0	1	1462
09:44:46	42.65	42.70	42.65	-0.05	1	1461
09:44:18	42.65	42.70	42.65	-0.05	5	1460
09:44:06	42.65	42.70	42.70	0	5	1455
09:43:52	42.65	42.70	42.70	0	2	1450
09:43:43	42.65	42.70	42.70	0	3	1448
09:42:03	42.70	42.75	42.70	0	55	1445
09:42:03	42.70	42.75	42.70	0	1	1390
09:41:07	42.70	42.75	42.70	0	1	1389
09:40:58	42.70	42.75	42.75	+0.05	5	1388
09:40:43	42.75	42.80	42.75	+0.05	5	1383
09:40:20	42.75	42.80	42.75	+0.05	2	1378
09:40:18	42.75	42.80	42.75	+0.05	9	1376
09:39:59	42.75	42.80	42.80	+0.10	5	1367
09:39:44	42.70	42.75	42.75	+0.05	10	1362
09:38:51	42.70	42.75	42.70	0	1	1352
09:38:40	42.65	42.70	42.70	0	13	1351
09:38:34	42.65	42.70	42.70	0	8	1338
09:38:32	42.65	42.70	42.70	0	2	1330
09:38:15	42.65	42.70	42.70	0	3	1328
09:38:09	42.65	42.70	42.65	-0.05	1	1325
09:38:07	42.65	42.70	42.65	-0.05	1	1324
09:37:57	42.65	42.70	42.65	-0.05	2	1323
09:37:37	42.65	42.70	42.70	0	5	1321
09:37:02	42.60	42.70	42.70	0	1	1316
09:37:02	42.60	42.65	42.65	-0.05	1	1315
09:36:27	42.55	42.65	42.65	-0.05	26	1314
09:36:27	42.55	42.60	42.60	-0.10	13	1288
09:36:25	42.55	42.60	42.60	-0.10	32	1275
09:36:22	42.55	42.60	42.60	-0.10	8	1243
09:36:18	42.55	42.60	42.55	-0.15	1	1235
09:36:11	42.55	42.65	42.55	-0.15	4	1234
09:36:11	42.55	42.60	42.60	-0.10	2	1230
09:36:09	42.60	42.65	42.60	-0.10	19	1228
09:36:09	42.65	42.70	42.65	-0.05	8	1209
09:35:49	42.70	42.75	42.70	0	39	1201
09:35:46	42.70	42.75	42.70	0	1	1162
09:35:37	42.75	42.80	42.75	+0.05	21	1161
09:35:37	42.75	42.80	42.75	+0.05	2	1140
09:34:12	42.80	42.85	42.80	+0.10	26	1138
09:34:12	42.80	42.90	42.80	+0.10	12	1112
09:34:12	42.85	42.90	42.85	+0.15	48	1100
09:34:12	42.85	42.90	42.85	+0.15	14	1052
09:33:47	42.85	42.95	42.85	+0.15	2	1038
09:33:47	42.90	42.95	42.90	+0.20	36	1036
09:33:47	42.90	42.95	42.90	+0.20	1	1000
09:33:03	42.90	42.95	42.95	+0.25	1	999
09:32:48	42.85	42.90	42.90	+0.20	1	998
09:32:45	42.90	42.95	42.90	+0.20	1	997
09:32:45	42.85	42.90	42.90	+0.20	9	996
09:32:44	42.85	42.90	42.90	+0.20	10	987
09:32:41	42.85	42.90	42.90	+0.20	1	977
09:32:19	42.85	42.90	42.90	+0.20	1	976
09:32:18	42.85	42.90	42.90	+0.20	5	975
09:32:12	42.90	42.95	42.90	+0.20	1	970
09:32:03	42.90	42.95	42.90	+0.20	19	969
09:32:03	42.90	42.95	42.95	+0.25	5	950
09:32:01	42.95	43.00	42.95	+0.25	5	945
09:31:58	42.90	43.00	43.00	+0.30	1	940
09:31:55	42.90	43.00	43.00	+0.30	10	939
09:31:36	42.90	43.00	43.00	+0.30	1	929
09:31:26	42.90	43.00	43.00	+0.30	1	928
09:31:24	42.90	42.95	42.95	+0.25	1	927
09:31:11	42.95	43.00	42.95	+0.25	10	926
09:31:11	42.90	42.95	42.95	+0.25	20	916
09:30:59	42.95	43.00	42.95	+0.25	11	896
09:30:59	42.95	43.00	42.95	+0.25	1	885
09:30:44	42.95	43.00	43.00	+0.30	1	884
09:30:41	42.95	43.00	42.95	+0.25	1	883
09:30:29	42.95	43.00	42.95	+0.25	5	882
09:30:14	42.90	42.95	42.95	+0.25	14	877
09:30:10	42.90	42.95	42.95	+0.25	7	863
09:30:09	42.95	43.00	42.95	+0.25	2	856
09:30:08	42.95	43.00	42.95	+0.25	1	854
09:30:05	42.95	43.00	43.00	+0.30	1	853
09:30:05	42.95	43.00	43.00	+0.30	1	852
09:30:00	42.95	43.00	42.95	+0.25	1	851
09:29:56	42.95	43.00	43.00	+0.30	1	850
09:29:51	42.95	43.00	43.00	+0.30	1	849
09:29:09	42.90	43.00	43.00	+0.30	1	848
09:28:54	42.90	42.95	42.95	+0.25	26	847
09:28:53	42.90	42.95	42.95	+0.25	4	821
09:28:53	42.85	42.90	42.90	+0.20	27	817
09:28:48	42.85	42.90	42.90	+0.20	10	790
09:28:29	42.85	42.90	42.85	+0.15	1	780
09:28:14	42.85	42.90	42.90	+0.20	1	779
09:27:58	42.85	42.90	42.90	+0.20	2	778
09:27:48	42.85	42.90	42.90	+0.20	1	776
09:27:43	42.85	42.90	42.90	+0.20	10	775
09:27:22	42.85	42.90	42.90	+0.20	2	765
09:27:22	42.85	42.90	42.85	+0.15	8	763
09:27:10	42.85	42.90	42.90	+0.20	1	755
09:26:44	42.90	42.95	42.90	+0.20	27	754
09:26:38	42.90	42.95	42.90	+0.20	1	727
09:26:17	42.90	42.95	42.90	+0.20	1	726
09:26:14	42.90	42.95	42.95	+0.25	2	725
09:26:02	42.90	42.95	42.90	+0.20	7	723
09:25:56	42.90	42.95	42.90	+0.20	1	716
09:25:49	42.90	42.95	42.90	+0.20	1	715
09:25:40	42.90	42.95	42.90	+0.20	1	714
09:25:39	42.90	42.95	42.90	+0.20	1	713
09:25:37	42.90	42.95	42.90	+0.20	1	712
09:25:20	42.90	42.95	42.95	+0.25	1	711
09:25:15	42.90	42.95	42.90	+0.20	1	710
09:25:13	42.90	42.95	42.90	+0.20	1	709
09:24:43	42.90	42.95	42.90	+0.20	1	708
09:24:26	42.90	42.95	42.90	+0.20	1	707
09:24:24	42.90	42.95	42.95	+0.25	2	706
09:24:22	42.90	42.95	42.90	+0.20	1	704
09:24:21	42.90	42.95	42.95	+0.25	5	703
09:24:18	42.90	42.95	42.90	+0.20	5	698
09:24:17	42.90	42.95	42.90	+0.20	1	693
09:23:48	42.90	42.95	42.90	+0.20	1	692
09:23:31	42.80	42.85	42.85	+0.15	2	691
09:23:25	42.80	42.85	42.85	+0.15	1	689
09:23:13	42.80	42.85	42.85	+0.15	1	688
09:23:05	42.80	42.85	42.85	+0.15	20	687
09:22:52	42.80	42.85	42.80	+0.10	1	667
09:22:27	42.70	42.75	42.75	+0.05	3	666
09:22:23	42.75	42.85	42.75	+0.05	6	663
09:22:23	42.75	42.85	42.75	+0.05	3	657
09:22:23	42.80	42.85	42.80	+0.10	37	654
09:22:14	42.80	42.90	42.90	+0.20	1	617
09:22:10	42.85	42.90	42.85	+0.15	1	616
09:22:05	42.80	42.90	42.90	+0.20	2	615
09:22:05	42.85	42.90	42.85	+0.15	11	613
09:22:02	42.90	42.95	42.90	+0.20	3	602
09:22:02	42.90	42.95	42.90	+0.20	2	599
09:21:58	42.90	42.95	42.90	+0.20	5	597
09:21:58	42.85	42.90	42.90	+0.20	5	592
09:21:55	42.85	42.90	42.90	+0.20	1	587
09:21:55	42.85	42.90	42.90	+0.20	1	586
09:21:50	42.85	42.90	42.90	+0.20	1	585
09:21:46	42.80	42.90	42.90	+0.20	20	584
09:21:44	42.85	42.90	42.85	+0.15	1	564
09:21:36	42.80	42.85	42.85	+0.15	7	563
09:21:36	42.75	42.80	42.80	+0.10	27	556
09:21:14	42.75	42.80	42.80	+0.10	1	529
09:21:12	42.70	42.80	42.70	0	1	528
09:20:56	42.70	42.75	42.75	+0.05	6	527
09:20:30	42.70	42.75	42.75	+0.05	5	521
09:20:03	42.70	42.75	42.75	+0.05	1	516
09:19:43	42.75	42.80	42.75	+0.05	2	515
09:19:28	42.70	42.75	42.75	+0.05	10	513
09:19:09	42.70	42.75	42.75	+0.05	1	503
09:19:08	42.70	42.75	42.75	+0.05	1	502
09:19:06	42.65	42.75	42.75	+0.05	4	501
09:18:49	42.65	42.70	42.75	+0.05	3	497
09:18:49	42.65	42.70	42.70	0	1	494
09:18:49	42.70	42.75	42.70	0	5	493
09:18:49	42.70	42.75	42.70	0	1	488
09:18:36	42.70	42.75	42.75	+0.05	1	487
09:18:16	42.70	42.75	42.75	+0.05	1	486
09:18:00	42.65	42.70	42.70	0	1	485
09:17:59	42.65	42.70	42.70	0	1	484
09:17:53	42.65	42.70	42.70	0	23	483
09:17:44	42.65	42.70	42.65	-0.05	1	460
09:17:42	42.65	42.70	42.65	-0.05	1	459
09:17:38	42.65	42.70	42.70	0	1	458
09:17:25	42.65	42.70	42.65	-0.05	2	457
09:17:16	42.65	42.70	42.70	0	1	455
09:16:51	42.60	42.70	42.70	0	1	454
09:16:41	42.60	42.70	42.70	0	2	453
09:16:29	42.65	42.70	42.65	-0.05	1	451
09:16:25	42.65	42.70	42.60	-0.10	2	450
09:16:25	42.65	42.70	42.65	-0.05	1	448
09:16:11	42.60	42.70	42.60	-0.10	2	447
09:16:11	42.60	42.65	42.65	-0.05	11	445
09:16:05	42.60	42.65	42.65	-0.05	1	434
09:15:21	42.55	42.60	42.60	-0.10	7	433
09:15:19	42.55	42.60	42.60	-0.10	1	426
09:15:15	42.55	42.60	42.55	-0.15	1	425
09:15:05	42.55	42.60	42.55	-0.15	1	424
09:14:45	42.50	42.55	42.55	-0.15	3	423
09:14:37	42.50	42.55	42.55	-0.15	15	420
09:14:31	42.50	42.55	42.55	-0.15	2	405
09:14:29	42.50	42.55	42.55	-0.15	1	403
09:14:21	42.50	42.55	42.50	-0.20	2	402
09:14:20	42.50	42.55	42.50	-0.20	5	400
09:13:34	42.50	42.55	42.50	-0.20	1	395
09:13:01	42.50	42.55	42.55	-0.15	5	394
09:12:59	42.50	42.55	42.50	-0.20	1	389
09:12:21	42.50	42.55	42.50	-0.20	1	388
09:11:29	42.50	42.55	42.50	-0.20	1	387
09:10:58	42.55	42.60	42.55	-0.15	5	386
09:10:52	42.50	42.55	42.55	-0.15	1	381
09:10:33	42.55	42.60	42.55	-0.15	1	380
09:10:18	42.50	42.55	42.60	-0.10	19	379
09:10:18	42.50	42.55	42.55	-0.15	1	360
09:10:18	42.55	42.60	42.55	-0.15	9	359
09:10:18	42.55	42.60	42.55	-0.15	1	350
09:10:02	42.55	42.60	42.55	-0.15	1	349
09:09:50	42.55	42.60	42.55	-0.15	1	348
09:09:41	42.55	42.60	42.55	-0.15	10	347
09:09:41	42.55	42.60	42.55	-0.15	1	337
09:09:09	42.55	42.60	42.55	-0.15	4	336
09:09:09	42.50	42.55	42.55	-0.15	6	332
09:08:54	42.50	42.55	42.55	-0.15	10	326
09:07:54	42.50	42.55	42.50	-0.20	1	316
09:07:41	42.50	42.55	42.55	-0.15	15	315
09:07:15	42.50	42.55	42.50	-0.20	1	300
09:06:39	42.45	42.50	42.50	-0.20	1	299
09:06:37	42.50	42.55	42.50	-0.20	19	298
09:06:01	42.45	42.50	42.50	-0.20	1	279
09:06:00	42.45	42.50	42.50	-0.20	10	278
09:05:49	42.45	42.50	42.50	-0.20	1	268
09:05:43	42.45	42.50	42.50	-0.20	1	267
09:05:42	42.45	42.50	42.50	-0.20	5	266
09:05:10	42.45	42.50	42.50	-0.20	1	261
09:04:54	42.45	42.50	42.50	-0.20	1	260
09:04:50	42.40	42.45	42.45	-0.25	7	259
09:04:42	42.40	42.45	42.45	-0.25	2	252
09:04:41	42.40	42.45	42.45	-0.25	10	250
09:04:40	42.40	42.45	42.45	-0.25	6	240
09:04:39	42.40	42.45	42.40	-0.30	5	234
09:04:32	42.40	42.45	42.45	-0.25	5	229
09:04:31	42.40	42.45	42.40	-0.30	3	224
09:04:26	42.40	42.45	42.45	-0.25	1	221
09:04:23	42.45	42.50	42.45	-0.25	1	220
09:04:23	42.45	42.50	42.45	-0.25	6	219
09:04:23	42.45	42.50	42.45	-0.25	5	213
09:04:21	42.50	42.55	42.45	-0.25	12	208
09:04:21	42.50	42.55	42.50	-0.20	56	196
09:03:57	42.50	42.55	42.55	-0.15	2	140
09:03:54	42.50	42.55	42.50	-0.20	5	138
09:03:53	42.50	42.55	42.50	-0.20	1	133
09:03:44	42.50	42.55	42.55	-0.15	1	132
09:03:41	42.50	42.55	42.55	-0.15	1	131
09:03:22	42.50	42.55	42.55	-0.15	1	130
09:03:19	42.50	42.55	42.55	-0.15	5	129
09:03:12	42.55	42.60	42.55	-0.15	6	124
09:03:02	42.55	42.60	42.60	-0.10	1	118
09:02:47	42.55	42.60	42.60	-0.10	5	117
09:02:36	42.55	42.60	42.60	-0.10	1	112
09:02:16	42.55	42.60	42.60	-0.10	1	111
09:02:11	42.55	42.60	42.60	-0.10	10	110
09:02:06	42.55	42.60	42.60	-0.10	1	100
09:01:39	42.50	42.55	42.55	-0.15	1	99
09:01:31	42.50	42.60	42.60	-0.10	1	98
09:01:30	42.55	42.60	42.55	-0.15	1	97
09:01:14	42.50	42.60	42.60	-0.10	1	96
09:01:13	42.55	42.60	42.55	-0.15	4	95
09:01:07	42.55	42.60	42.60	-0.10	2	91
09:01:06	42.55	42.60	42.55	-0.15	1	89
09:00:46	42.50	42.60	42.60	-0.10	1	88
09:00:42	42.50	42.60	42.60	-0.10	2	87
09:00:36	42.50	42.55	42.55	-0.15	2	85
09:00:13	42.50	42.60	42.60	-0.10	1	83
09:00:12	42.50	42.55	42.55	-0.15	2	82
09:00:12	42.55	42.60	42.55	-0.15	2	80
09:00:11	42.60	42.65	42.60	-0.10	10	78
09:00:11	42.60	42.65	42.60	-0.10	1	68
09:00:06	42.65	42.70	42.65	-0.05	3	67
09:00:05	42.65	42.70	42.65	-0.05	1	64
09:00:04	--	--	42.70	0	63	63

　

其他人也逛...

羅技 M331 無線靜音滑鼠(黑)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

PChome 購物儲值5, 000元

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值50, 000元

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值100, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

aibo Type-C To Type-C 數位顯示PD100W編織快充線

蒲公英環保擦手紙(200張/20包/箱)

DJI AVATA 2 暢飛套裝(三電池版)

MyCard 3290點虛擬點數卡

中華電信ADR25日下跌0.37美元跌...

三大法人買超台股270.84億元

我的自選股

即時重大訊息

‧【能源盤後】上漲☆
‧仁新子公司Belite獲國際生技基...
‧日銀利率不動日圓聞訊重挫新台...

加密貨幣

比特幣BTC	64418.32	141.42	0.22%
以太幣ETH	3142.42	2.61	0.08%
瑞波幣XRP	0.525629	0.00	-0.34%
比特幣現金BCH	481.07	2.05	0.43%
萊特幣LTC	85.26	2.10	2.52%
卡達幣ADA	0.468753	-0.01	-1.30%
波場幣TRX	0.117677	0.00	3.93%
恆星幣XLM	0.113321	0.00	-1.00%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。