最新外資賣超263億提款聯電、鴻海布局金融航運股熱門[公告] 中環:公告本公司取得有價證券

更新報價

興富發 (2542) 建材營造上市

43.85 ▲+0.85 +1.98% 2.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.85	5,906	43.80	45	43.85	7	42.60	43.85	42.60	43.00

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	43.80	43.85	43.85	+0.85	9	5906
13:30:00	43.85	43.90	43.85	+0.85	371	5897
13:24:58	43.80	43.85	43.85	+0.85	1	5526
13:24:56	43.80	43.85	43.85	+0.85	2	5525
13:24:55	43.80	43.85	43.85	+0.85	2	5523
13:24:55	43.75	43.80	43.80	+0.80	11	5521
13:24:52	43.75	43.80	43.80	+0.80	1	5510
13:24:52	43.75	43.80	43.75	+0.75	2	5509
13:24:51	43.75	43.80	43.80	+0.80	2	5507
13:24:49	43.75	43.80	43.80	+0.80	1	5505
13:24:48	43.75	43.80	43.80	+0.80	1	5504
13:24:48	43.75	43.80	43.80	+0.80	7	5503
13:24:41	43.75	43.80	43.75	+0.75	1	5496
13:24:41	43.75	43.80	43.80	+0.80	1	5495
13:24:41	43.75	43.80	43.80	+0.80	1	5494
13:24:40	43.75	43.80	43.80	+0.80	4	5493
13:24:36	43.75	43.80	43.80	+0.80	1	5489
13:24:36	43.75	43.80	43.75	+0.75	2	5488
13:24:36	43.75	43.80	43.80	+0.80	2	5486
13:24:30	43.75	43.80	43.80	+0.80	1	5484
13:24:26	43.75	43.80	43.80	+0.80	1	5483
13:24:23	43.75	43.80	43.80	+0.80	2	5482
13:24:22	43.75	43.80	43.80	+0.80	1	5480
13:24:20	43.75	43.80	43.80	+0.80	1	5479
13:24:11	43.75	43.80	43.80	+0.80	1	5478
13:24:10	43.75	43.80	43.80	+0.80	1	5477
13:24:09	43.75	43.80	43.80	+0.80	9	5476
13:24:08	43.75	43.80	43.80	+0.80	2	5467
13:24:07	43.75	43.80	43.80	+0.80	2	5465
13:24:06	43.75	43.80	43.75	+0.75	1	5463
13:24:05	43.75	43.80	43.80	+0.80	5	5462
13:24:05	43.75	43.80	43.80	+0.80	1	5457
13:24:05	43.75	43.80	43.80	+0.80	1	5456
13:24:00	43.75	43.80	43.80	+0.80	2	5455
13:24:00	43.75	43.80	43.80	+0.80	2	5453
13:23:58	43.75	43.80	43.80	+0.80	1	5451
13:23:55	43.75	43.80	43.80	+0.80	3	5450
13:23:55	43.75	43.80	43.80	+0.80	2	5447
13:23:54	43.75	43.80	43.80	+0.80	10	5445
13:23:44	43.75	43.80	43.80	+0.80	2	5435
13:23:43	43.75	43.80	43.80	+0.80	1	5433
13:23:43	43.75	43.80	43.80	+0.80	1	5432
13:23:38	43.75	43.80	43.80	+0.80	1	5431
13:23:38	43.75	43.80	43.80	+0.80	1	5430
13:23:38	43.75	43.80	43.75	+0.75	2	5429
13:23:36	43.75	43.80	43.75	+0.75	2	5427
13:23:34	43.75	43.80	43.80	+0.80	4	5425
13:23:27	43.75	43.80	43.80	+0.80	5	5421
13:23:26	43.75	43.80	43.80	+0.80	1	5416
13:23:24	43.75	43.80	43.80	+0.80	5	5415
13:23:24	43.75	43.80	43.80	+0.80	1	5410
13:23:24	43.75	43.80	43.80	+0.80	2	5409
13:23:23	43.75	43.80	43.80	+0.80	1	5407
13:23:17	43.75	43.80	43.80	+0.80	2	5406
13:23:17	43.75	43.80	43.80	+0.80	5	5404
13:23:17	43.75	43.80	43.75	+0.75	1	5399
13:23:15	43.75	43.80	43.80	+0.80	1	5398
13:23:06	43.75	43.80	43.80	+0.80	1	5397
13:23:05	43.75	43.80	43.80	+0.80	1	5396
13:22:58	43.75	43.80	43.80	+0.80	1	5395
13:22:57	43.75	43.80	43.80	+0.80	2	5394
13:22:44	43.75	43.80	43.80	+0.80	1	5392
13:22:39	43.75	43.80	43.80	+0.80	4	5391
13:22:39	43.75	43.80	43.80	+0.80	2	5387
13:22:37	43.75	43.80	43.80	+0.80	2	5385
13:22:34	43.75	43.80	43.80	+0.80	1	5383
13:22:25	43.75	43.80	43.80	+0.80	1	5382
13:22:25	43.75	43.80	43.80	+0.80	11	5381
13:22:20	43.75	43.80	43.80	+0.80	1	5370
13:22:10	43.75	43.80	43.80	+0.80	4	5369
13:22:05	43.75	43.80	43.80	+0.80	2	5365
13:22:01	43.75	43.80	43.80	+0.80	1	5363
13:21:52	43.75	43.80	43.75	+0.75	2	5362
13:21:44	43.75	43.80	43.75	+0.75	1	5360
13:21:39	43.75	43.80	43.80	+0.80	1	5359
13:21:36	43.75	43.80	43.80	+0.80	1	5358
13:21:34	43.75	43.80	43.80	+0.80	4	5357
13:21:32	43.75	43.80	43.80	+0.80	2	5353
13:21:10	43.75	43.80	43.80	+0.80	1	5351
13:20:44	43.75	43.80	43.80	+0.80	1	5350
13:20:37	43.75	43.80	43.80	+0.80	7	5349
13:20:37	43.75	43.80	43.80	+0.80	1	5342
13:20:34	43.75	43.80	43.80	+0.80	1	5341
13:20:34	43.75	43.80	43.80	+0.80	4	5340
13:20:28	43.70	43.80	43.80	+0.80	4	5336
13:20:28	43.70	43.80	43.80	+0.80	1	5332
13:20:28	43.70	43.75	43.75	+0.75	30	5331
13:20:25	43.70	43.75	43.75	+0.75	1	5301
13:20:12	43.70	43.75	43.75	+0.75	2	5300
13:20:10	43.70	43.75	43.75	+0.75	3	5298
13:20:03	43.70	43.75	43.75	+0.75	1	5295
13:20:01	43.70	43.75	43.75	+0.75	8	5294
13:20:01	43.70	43.75	43.75	+0.75	1	5286
13:20:01	43.70	43.75	43.75	+0.75	10	5285
13:19:56	43.70	43.75	43.75	+0.75	1	5275
13:19:49	43.70	43.75	43.75	+0.75	1	5274
13:19:48	43.70	43.75	43.70	+0.70	1	5273
13:19:47	43.70	43.75	43.75	+0.75	3	5272
13:19:37	43.70	43.75	43.75	+0.75	12	5269
13:19:20	43.70	43.75	43.70	+0.70	2	5257
13:19:07	43.70	43.75	43.75	+0.75	2	5255
13:18:58	43.70	43.75	43.75	+0.75	8	5253
13:18:38	43.70	43.75	43.75	+0.75	1	5245
13:18:38	43.70	43.75	43.75	+0.75	3	5244
13:18:24	43.70	43.75	43.75	+0.75	2	5241
13:18:17	43.70	43.75	43.70	+0.70	2	5239
13:18:11	43.70	43.75	43.70	+0.70	1	5237
13:18:00	43.70	43.75	43.70	+0.70	2	5236
13:17:52	43.70	43.75	43.70	+0.70	2	5234
13:17:31	43.70	43.75	43.75	+0.75	1	5232
13:17:31	43.70	43.75	43.75	+0.75	4	5231
13:17:21	43.70	43.75	43.70	+0.70	2	5227
13:17:03	43.70	43.75	43.70	+0.70	2	5225
13:16:58	43.70	43.75	43.70	+0.70	3	5223
13:16:06	43.70	43.75	43.70	+0.70	2	5220
13:15:50	43.70	43.75	43.70	+0.70	2	5218
13:15:20	43.70	43.75	43.75	+0.75	3	5216
13:15:15	43.70	43.75	43.70	+0.70	50	5213
13:15:09	43.70	43.75	43.70	+0.70	2	5163
13:15:09	43.70	43.75	43.75	+0.75	4	5161
13:15:04	43.70	43.75	43.75	+0.75	9	5157
13:15:02	43.70	43.75	43.75	+0.75	3	5148
13:15:01	43.70	43.75	43.75	+0.75	6	5145
13:15:00	43.70	43.75	43.75	+0.75	1	5139
13:14:55	43.70	43.75	43.75	+0.75	1	5138
13:14:44	43.70	43.75	43.70	+0.70	3	5137
13:14:42	43.70	43.75	43.75	+0.75	1	5134
13:14:42	43.70	43.75	43.70	+0.70	3	5133
13:14:32	43.70	43.75	43.75	+0.75	6	5130
13:14:32	43.70	43.75	43.75	+0.75	1	5124
13:14:24	43.70	43.75	43.75	+0.75	1	5123
13:14:12	43.70	43.75	43.70	+0.70	2	5122
13:13:58	43.70	43.75	43.75	+0.75	2	5120
13:13:55	43.70	43.75	43.75	+0.75	6	5118
13:13:53	43.70	43.75	43.70	+0.70	2	5112
13:13:41	43.70	43.75	43.70	+0.70	2	5110
13:13:37	43.70	43.75	43.75	+0.75	1	5108
13:13:25	43.70	43.75	43.75	+0.75	1	5107
13:13:15	43.70	43.75	43.70	+0.70	2	5106
13:13:13	43.70	43.75	43.70	+0.70	1	5104
13:13:12	43.70	43.75	43.70	+0.70	2	5103
13:12:57	43.70	43.75	43.75	+0.75	1	5101
13:12:55	43.70	43.75	43.70	+0.70	1	5100
13:12:55	43.70	43.75	43.75	+0.75	1	5099
13:12:38	43.70	43.75	43.75	+0.75	5	5098
13:12:38	43.70	43.75	43.70	+0.70	1	5093
13:12:21	43.70	43.75	43.75	+0.75	1	5092
13:12:18	43.70	43.75	43.70	+0.70	2	5091
13:12:15	43.70	43.75	43.75	+0.75	1	5089
13:12:11	43.70	43.75	43.75	+0.75	1	5088
13:12:10	43.70	43.75	43.75	+0.75	1	5087
13:12:10	43.70	43.75	43.70	+0.70	2	5086
13:12:02	43.70	43.75	43.75	+0.75	1	5084
13:12:02	43.70	43.75	43.70	+0.70	1	5083
13:11:40	43.70	43.75	43.75	+0.75	5	5082
13:11:39	43.70	43.75	43.75	+0.75	1	5077
13:11:36	43.70	43.75	43.70	+0.70	2	5076
13:11:27	43.70	43.75	43.75	+0.75	1	5074
13:11:27	43.70	43.75	43.70	+0.70	1	5073
13:11:21	43.70	43.75	43.75	+0.75	5	5072
13:11:21	43.70	43.75	43.70	+0.70	2	5067
13:10:51	43.70	43.75	43.75	+0.75	1	5065
13:10:51	43.70	43.75	43.70	+0.70	1	5064
13:10:42	43.70	43.75	43.75	+0.75	5	5063
13:10:41	43.70	43.75	43.75	+0.75	1	5058
13:10:24	43.70	43.75	43.70	+0.70	2	5057
13:10:24	43.70	43.75	43.75	+0.75	5	5055
13:10:16	43.70	43.75	43.70	+0.70	1	5050
13:09:50	43.70	43.75	43.70	+0.70	1	5049
13:09:47	43.70	43.75	43.75	+0.75	1	5048
13:09:40	43.70	43.75	43.70	+0.70	1	5047
13:09:27	43.70	43.75	43.70	+0.70	2	5046
13:09:22	43.70	43.75	43.75	+0.75	1	5044
13:09:13	43.70	43.75	43.70	+0.70	1	5043
13:09:09	43.70	43.75	43.75	+0.75	3	5042
13:09:05	43.70	43.75	43.70	+0.70	1	5039
13:08:49	43.70	43.75	43.70	+0.70	2	5038
13:08:46	43.70	43.75	43.75	+0.75	1	5036
13:08:45	43.70	43.75	43.75	+0.75	2	5035
13:08:32	43.70	43.75	43.75	+0.75	6	5033
13:08:30	43.70	43.75	43.70	+0.70	2	5027
13:08:29	43.70	43.75	43.70	+0.70	1	5025
13:08:09	43.70	43.75	43.75	+0.75	2	5024
13:07:54	43.70	43.75	43.70	+0.70	1	5022
13:07:43	43.70	43.75	43.75	+0.75	1	5021
13:07:42	43.70	43.75	43.75	+0.75	1	5020
13:07:36	43.70	43.75	43.75	+0.75	3	5019
13:07:33	43.70	43.75	43.70	+0.70	2	5016
13:07:18	43.70	43.75	43.70	+0.70	1	5014
13:06:43	43.70	43.75	43.70	+0.70	1	5013
13:06:36	43.70	43.75	43.70	+0.70	2	5012
13:06:34	43.70	43.75	43.70	+0.70	1	5010
13:06:30	43.70	43.75	43.70	+0.70	1	5009
13:06:07	43.70	43.75	43.70	+0.70	1	5008
13:06:03	43.70	43.75	43.75	+0.75	15	5007
13:06:00	43.70	43.75	43.75	+0.75	1	4992
13:06:00	43.70	43.75	43.75	+0.75	1	4991
13:06:00	43.70	43.75	43.70	+0.70	1	4990
13:05:39	43.70	43.75	43.70	+0.70	2	4989
13:05:31	43.70	43.75	43.75	+0.75	1	4987
13:05:31	43.70	43.75	43.70	+0.70	1	4986
13:05:24	43.70	43.75	43.75	+0.75	6	4985
13:05:10	43.70	43.75	43.75	+0.75	2	4979
13:04:56	43.70	43.75	43.70	+0.70	1	4977
13:04:43	43.70	43.75	43.70	+0.70	2	4976
13:04:20	43.70	43.75	43.70	+0.70	1	4974
13:04:10	43.70	43.75	43.75	+0.75	4	4973
13:03:59	43.70	43.75	43.70	+0.70	1	4969
13:03:57	43.70	43.75	43.75	+0.75	2	4968
13:03:56	43.70	43.75	43.75	+0.75	21	4966
13:03:51	43.70	43.75	43.75	+0.75	10	4945
13:03:45	43.70	43.75	43.70	+0.70	1	4935
13:03:45	43.70	43.75	43.70	+0.70	2	4934
13:03:45	43.70	43.75	43.70	+0.70	1	4932
13:03:30	43.70	43.75	43.75	+0.75	1	4931
13:03:29	43.70	43.75	43.70	+0.70	1	4930
13:03:20	43.70	43.75	43.70	+0.70	2	4929
13:03:10	43.70	43.75	43.75	+0.75	1	4927
13:03:10	43.70	43.75	43.70	+0.70	1	4926
13:03:09	43.70	43.75	43.70	+0.70	1	4925
13:03:06	43.70	43.75	43.70	+0.70	2	4924
13:03:04	43.70	43.75	43.75	+0.75	1	4922
13:03:03	43.70	43.75	43.70	+0.70	1	4921
13:03:01	43.70	43.75	43.70	+0.70	2	4920
13:02:52	43.70	43.75	43.70	+0.70	1	4918
13:02:48	43.70	43.75	43.70	+0.70	2	4917
13:02:35	43.70	43.75	43.75	+0.75	1	4915
13:02:34	43.70	43.75	43.70	+0.70	1	4914
13:02:31	43.70	43.75	43.75	+0.75	1	4913
13:02:31	43.65	43.70	43.70	+0.70	3	4912
13:02:25	43.65	43.70	43.70	+0.70	1	4909
13:02:10	43.65	43.75	43.75	+0.75	7	4908
13:02:06	43.65	43.70	43.70	+0.70	4	4901
13:02:04	43.65	43.70	43.70	+0.70	4	4897
13:02:02	43.65	43.70	43.70	+0.70	2	4893
13:02:02	43.65	43.70	43.70	+0.70	4	4891
13:02:02	43.65	43.70	43.70	+0.70	4	4887
13:02:02	43.65	43.70	43.70	+0.70	4	4883
13:02:02	43.65	43.70	43.70	+0.70	5	4879
13:02:02	43.65	43.70	43.70	+0.70	4	4874
13:02:02	43.65	43.70	43.70	+0.70	37	4870
13:01:58	43.65	43.70	43.70	+0.70	3	4833
13:01:58	43.65	43.70	43.65	+0.65	1	4830
13:01:56	43.65	43.70	43.70	+0.70	7	4829
13:01:51	43.65	43.70	43.65	+0.65	2	4822
13:01:23	43.65	43.70	43.65	+0.65	1	4820
13:01:13	43.65	43.70	43.70	+0.70	1	4819
13:01:05	43.65	43.70	43.65	+0.65	2	4818
13:00:54	43.65	43.70	43.65	+0.65	2	4816
13:00:47	43.65	43.70	43.65	+0.65	1	4814
13:00:33	43.65	43.70	43.65	+0.65	2	4813
13:00:26	43.65	43.70	43.70	+0.70	1	4811
13:00:18	43.65	43.70	43.65	+0.65	2	4810
13:00:12	43.65	43.70	43.65	+0.65	1	4808
12:59:58	43.65	43.70	43.70	+0.70	1	4807
12:59:57	43.65	43.70	43.65	+0.65	2	4806
12:59:50	43.65	43.70	43.65	+0.65	2	4804
12:59:37	43.65	43.70	43.65	+0.65	1	4802
12:59:36	43.65	43.70	43.65	+0.65	1	4801
12:59:34	43.65	43.70	43.70	+0.70	1	4800
12:59:34	43.65	43.70	43.65	+0.65	1	4799
12:59:01	43.65	43.70	43.65	+0.65	2	4798
12:59:01	43.65	43.70	43.65	+0.65	1	4796
12:58:57	43.65	43.70	43.65	+0.65	2	4795
12:58:41	43.65	43.70	43.70	+0.70	1	4793
12:58:25	43.65	43.70	43.65	+0.65	1	4792
12:58:19	43.65	43.70	43.65	+0.65	1	4791
12:58:19	43.65	43.70	43.65	+0.65	1	4790
12:58:09	43.65	43.70	43.70	+0.70	1	4789
12:58:03	43.65	43.70	43.65	+0.65	2	4788
12:58:01	43.65	43.70	43.70	+0.70	1	4786
12:57:49	43.65	43.70	43.65	+0.65	1	4785
12:57:35	43.65	43.70	43.70	+0.70	1	4784
12:57:23	43.65	43.70	43.65	+0.65	2	4783
12:57:14	43.65	43.70	43.70	+0.70	1	4781
12:57:14	43.65	43.70	43.65	+0.65	1	4780
12:57:07	43.65	43.70	43.65	+0.65	2	4779
12:57:00	43.65	43.70	43.70	+0.70	1	4777
12:56:51	43.65	43.70	43.65	+0.65	2	4776
12:56:38	43.65	43.70	43.65	+0.65	1	4774
12:56:25	43.65	43.70	43.70	+0.70	1	4773
12:56:20	43.65	43.70	43.70	+0.70	2	4772
12:56:19	43.65	43.70	43.70	+0.70	1	4770
12:56:19	43.65	43.70	43.70	+0.70	5	4769
12:56:09	43.65	43.70	43.65	+0.65	2	4764
12:56:04	43.65	43.70	43.70	+0.70	2	4762
12:56:03	43.65	43.70	43.65	+0.65	1	4760
12:55:46	43.65	43.70	43.70	+0.70	1	4759
12:55:42	43.65	43.70	43.65	+0.65	1	4758
12:55:27	43.65	43.70	43.65	+0.65	1	4757
12:55:12	43.65	43.70	43.65	+0.65	2	4756
12:55:01	43.65	43.70	43.70	+0.70	1	4754
12:54:57	43.65	43.70	43.70	+0.70	1	4753
12:54:52	43.65	43.70	43.65	+0.65	1	4752
12:54:35	43.65	43.70	43.70	+0.70	1	4751
12:54:31	43.65	43.70	43.70	+0.70	1	4750
12:54:30	43.65	43.70	43.65	+0.65	5	4749
12:54:17	43.65	43.70	43.70	+0.70	1	4744
12:54:17	43.65	43.70	43.70	+0.70	10	4743
12:54:16	43.65	43.70	43.65	+0.65	2	4733
12:54:16	43.65	43.70	43.65	+0.65	1	4731
12:54:06	43.65	43.70	43.65	+0.65	1	4730
12:53:56	43.65	43.70	43.70	+0.70	1	4729
12:53:56	43.65	43.70	43.70	+0.70	1	4728
12:53:41	43.65	43.70	43.70	+0.70	1	4727
12:53:41	43.65	43.70	43.65	+0.65	1	4726
12:53:39	43.65	43.70	43.65	+0.65	3	4725
12:53:36	43.65	43.70	43.70	+0.70	5	4722
12:53:18	43.65	43.70	43.65	+0.65	2	4717
12:53:05	43.65	43.70	43.65	+0.65	1	4715
12:52:58	43.65	43.70	43.65	+0.65	1	4714
12:52:53	43.65	43.70	43.70	+0.70	6	4713
12:52:30	43.65	43.70	43.65	+0.65	1	4707
12:52:28	43.65	43.70	43.70	+0.70	1	4706
12:52:22	43.65	43.70	43.65	+0.65	2	4705
12:52:04	43.65	43.70	43.70	+0.70	1	4703
12:51:54	43.65	43.70	43.65	+0.65	1	4702
12:51:24	43.65	43.70	43.65	+0.65	2	4701
12:51:21	43.65	43.70	43.70	+0.70	3	4699
12:51:19	43.65	43.70	43.65	+0.65	1	4696
12:51:17	43.65	43.70	43.65	+0.65	5	4695
12:51:14	43.65	43.70	43.70	+0.70	10	4690
12:50:54	43.65	43.70	43.70	+0.70	1	4680
12:50:43	43.65	43.70	43.70	+0.70	2	4679
12:50:43	43.65	43.70	43.65	+0.65	1	4677
12:50:39	43.65	43.70	43.65	+0.65	3	4676
12:50:27	43.65	43.70	43.65	+0.65	2	4673
12:50:25	43.65	43.70	43.70	+0.70	2	4671
12:50:14	43.65	43.70	43.70	+0.70	1	4669
12:50:07	43.65	43.70	43.70	+0.70	1	4668
12:50:04	43.65	43.70	43.70	+0.70	4	4667
12:50:04	43.65	43.70	43.65	+0.65	1	4663
12:50:01	43.65	43.70	43.70	+0.70	1	4662
12:49:51	43.60	43.65	43.65	+0.65	24	4661
12:49:45	43.60	43.65	43.65	+0.65	5	4637
12:49:44	43.60	43.65	43.65	+0.65	1	4632
12:49:44	43.60	43.65	43.65	+0.65	13	4631
12:49:41	43.55	43.60	43.60	+0.60	17	4618
12:49:41	43.55	43.60	43.60	+0.60	9	4601
12:49:41	43.55	43.60	43.60	+0.60	23	4592
12:49:41	43.55	43.60	43.60	+0.60	22	4569
12:49:38	43.55	43.60	43.60	+0.60	2	4547
12:49:38	43.55	43.60	43.60	+0.60	4	4545
12:49:31	43.55	43.60	43.55	+0.55	2	4541
12:49:28	43.55	43.60	43.55	+0.55	1	4539
12:49:09	43.55	43.60	43.60	+0.60	2	4538
12:48:57	43.55	43.60	43.55	+0.55	2	4536
12:48:52	43.55	43.60	43.55	+0.55	1	4534
12:48:33	43.55	43.60	43.55	+0.55	2	4533
12:48:17	43.55	43.60	43.55	+0.55	1	4531
12:47:45	43.55	43.60	43.55	+0.55	2	4530
12:47:41	43.55	43.60	43.55	+0.55	1	4528
12:47:36	43.55	43.60	43.55	+0.55	2	4527
12:47:06	43.55	43.60	43.55	+0.55	1	4525
12:46:40	43.55	43.60	43.55	+0.55	2	4524
12:46:31	43.55	43.60	43.55	+0.55	2	4522
12:46:30	43.55	43.60	43.55	+0.55	1	4520
12:45:56	43.55	43.60	43.55	+0.55	1	4519
12:45:54	43.55	43.60	43.55	+0.55	1	4518
12:45:42	43.55	43.60	43.55	+0.55	2	4517
12:45:19	43.55	43.60	43.55	+0.55	1	4515
12:45:12	43.55	43.60	43.55	+0.55	1	4514
12:45:07	43.55	43.60	43.60	+0.60	1	4513
12:45:04	43.55	43.60	43.55	+0.55	7	4512
12:44:46	43.55	43.60	43.55	+0.55	2	4505
12:44:43	43.55	43.60	43.55	+0.55	1	4503
12:44:07	43.55	43.60	43.55	+0.55	1	4502
12:43:48	43.55	43.60	43.55	+0.55	2	4501
12:43:32	43.55	43.60	43.55	+0.55	1	4499
12:43:29	43.55	43.60	43.55	+0.55	1	4498
12:42:56	43.55	43.60	43.55	+0.55	1	4497
12:42:51	43.55	43.60	43.55	+0.55	2	4496
12:42:32	43.55	43.60	43.60	+0.60	4	4494
12:42:23	43.55	43.60	43.55	+0.55	1	4490
12:42:21	43.55	43.60	43.55	+0.55	1	4489
12:41:59	43.55	43.60	43.55	+0.55	1	4488
12:41:55	43.55	43.60	43.55	+0.55	2	4487
12:41:45	43.55	43.60	43.55	+0.55	1	4485
12:41:34	43.55	43.60	43.55	+0.55	1	4484
12:41:26	43.55	43.60	43.55	+0.55	2	4483
12:41:23	43.55	43.60	43.60	+0.60	1	4481
12:41:09	43.55	43.60	43.55	+0.55	1	4480
12:41:08	43.55	43.60	43.55	+0.55	5	4479
12:40:57	43.55	43.60	43.55	+0.55	2	4474
12:40:51	43.55	43.60	43.55	+0.55	2	4472
12:40:49	43.55	43.60	43.55	+0.55	1	4470
12:40:34	43.55	43.60	43.55	+0.55	1	4469
12:40:01	43.55	43.60	43.55	+0.55	2	4468
12:39:58	43.55	43.60	43.55	+0.55	1	4466
12:39:22	43.55	43.60	43.55	+0.55	1	4465
12:38:47	43.55	43.60	43.55	+0.55	1	4464
12:38:28	43.55	43.60	43.55	+0.55	5	4463
12:38:25	43.55	43.60	43.60	+0.60	1	4458
12:38:11	43.55	43.60	43.55	+0.55	1	4457
12:38:01	43.55	43.60	43.55	+0.55	1	4456
12:37:50	43.55	43.60	43.55	+0.55	1	4455
12:37:41	43.55	43.60	43.55	+0.55	3	4454
12:37:40	43.55	43.60	43.60	+0.60	1	4451
12:37:36	43.55	43.60	43.55	+0.55	1	4450
12:37:03	43.55	43.60	43.55	+0.55	1	4449
12:37:00	43.55	43.60	43.55	+0.55	1	4448
12:36:53	43.55	43.60	43.60	+0.60	4	4447
12:36:43	43.50	43.55	43.55	+0.55	32	4443
12:36:43	43.50	43.55	43.55	+0.55	13	4411
12:35:55	43.50	43.55	43.50	+0.50	5	4398
12:34:37	43.50	43.55	43.55	+0.55	1	4393
12:34:33	43.50	43.55	43.50	+0.50	1	4392
12:34:24	43.50	43.55	43.55	+0.55	1	4391
12:33:16	43.45	43.55	43.55	+0.55	1	4390
12:33:12	43.45	43.55	43.55	+0.55	1	4389
12:32:56	43.45	43.50	43.50	+0.50	1	4388
12:32:56	43.45	43.50	43.50	+0.50	4	4387
12:32:51	43.45	43.55	43.55	+0.55	4	4383
12:32:30	43.45	43.50	43.50	+0.50	24	4379
12:32:30	43.45	43.50	43.50	+0.50	2	4355
12:32:30	43.45	43.50	43.50	+0.50	1	4353
12:32:25	43.45	43.50	43.45	+0.45	2	4352
12:31:41	43.45	43.50	43.50	+0.50	1	4350
12:31:39	43.50	43.55	43.50	+0.50	2	4349
12:31:35	43.50	43.55	43.50	+0.50	1	4347
12:31:28	43.50	43.55	43.50	+0.50	2	4346
12:30:57	43.45	43.50	43.50	+0.50	2	4344
12:30:48	43.45	43.50	43.50	+0.50	1	4342
12:30:41	43.45	43.50	43.50	+0.50	1	4341
12:30:41	43.50	43.55	43.50	+0.50	28	4340
12:30:31	43.50	43.55	43.50	+0.50	2	4312
12:29:34	43.50	43.55	43.50	+0.50	2	4310
12:28:37	43.50	43.55	43.50	+0.50	2	4308
12:28:35	43.50	43.55	43.55	+0.55	2	4306
12:28:30	43.50	43.55	43.55	+0.55	2	4304
12:28:30	43.50	43.55	43.55	+0.55	5	4302
12:28:29	43.50	43.55	43.55	+0.55	12	4297
12:27:54	43.50	43.55	43.50	+0.50	1	4285
12:27:39	43.50	43.55	43.50	+0.50	2	4284
12:27:22	43.50	43.55	43.50	+0.50	1	4282
12:27:21	43.50	43.55	43.55	+0.55	2	4281
12:27:21	43.50	43.55	43.50	+0.50	1	4279
12:26:54	43.50	43.55	43.50	+0.50	1	4278
12:26:53	43.50	43.55	43.50	+0.50	1	4277
12:26:49	43.50	43.55	43.50	+0.50	1	4276
12:26:43	43.50	43.55	43.50	+0.50	2	4275
12:26:13	43.50	43.55	43.50	+0.50	1	4273
12:25:46	43.50	43.55	43.50	+0.50	2	4272
12:25:05	43.50	43.55	43.55	+0.55	1	4270
12:24:53	43.50	43.55	43.50	+0.50	1	4269
12:24:49	43.50	43.55	43.50	+0.50	4	4268
12:24:49	43.50	43.55	43.50	+0.50	2	4264
12:24:38	43.50	43.55	43.55	+0.55	3	4262
12:24:10	43.50	43.55	43.55	+0.55	1	4259
12:23:57	43.55	43.60	43.55	+0.55	16	4258
12:23:56	43.55	43.60	43.55	+0.55	1	4242
12:23:52	43.55	43.60	43.55	+0.55	2	4241
12:23:20	43.55	43.60	43.55	+0.55	1	4239
12:22:45	43.55	43.60	43.55	+0.55	1	4238
12:22:40	43.55	43.60	43.55	+0.55	2	4237
12:22:16	43.55	43.60	43.55	+0.55	2	4235
12:22:16	43.55	43.60	43.55	+0.55	2	4233
12:22:16	43.55	43.60	43.55	+0.55	2	4231
12:22:16	43.55	43.60	43.55	+0.55	2	4229
12:22:09	43.55	43.60	43.55	+0.55	1	4227
12:21:34	43.55	43.60	43.55	+0.55	1	4226
12:21:21	43.55	43.60	43.55	+0.55	1	4225
12:21:18	43.55	43.60	43.55	+0.55	4	4224
12:21:02	43.55	43.60	43.55	+0.55	10	4220
12:20:58	43.55	43.60	43.55	+0.55	1	4210
12:20:55	43.55	43.60	43.55	+0.55	8	4209
12:20:42	43.55	43.60	43.55	+0.55	1	4201
12:20:22	43.55	43.60	43.55	+0.55	1	4200
12:19:58	43.55	43.60	43.55	+0.55	1	4199
12:19:47	43.55	43.60	43.55	+0.55	1	4198
12:19:11	43.55	43.60	43.55	+0.55	1	4197
12:18:59	43.55	43.60	43.55	+0.55	1	4196
12:18:46	43.55	43.60	43.55	+0.55	2	4195
12:18:46	43.55	43.60	43.55	+0.55	2	4193
12:18:46	43.55	43.60	43.55	+0.55	2	4191
12:18:35	43.55	43.60	43.55	+0.55	1	4189
12:18:14	43.55	43.60	43.55	+0.55	2	4188
12:18:12	43.55	43.60	43.55	+0.55	1	4186
12:18:00	43.55	43.60	43.55	+0.55	1	4185
12:17:24	43.55	43.60	43.55	+0.55	1	4184
12:16:49	43.55	43.60	43.55	+0.55	1	4183
12:16:41	43.55	43.60	43.55	+0.55	1	4182
12:16:35	43.55	43.60	43.55	+0.55	1	4181
12:16:13	43.55	43.60	43.55	+0.55	1	4180
12:16:09	43.55	43.60	43.60	+0.60	1	4179
12:15:56	43.55	43.60	43.55	+0.55	2	4178
12:15:56	43.55	43.60	43.55	+0.55	2	4176
12:15:51	43.55	43.60	43.55	+0.55	1	4174
12:15:37	43.55	43.60	43.60	+0.60	1	4173
12:15:37	43.55	43.60	43.55	+0.55	1	4172
12:15:20	43.55	43.60	43.60	+0.60	1	4171
12:15:02	43.55	43.60	43.55	+0.55	1	4170
12:14:26	43.55	43.60	43.55	+0.55	1	4169
12:14:14	43.55	43.60	43.55	+0.55	1	4168
12:14:09	43.55	43.60	43.55	+0.55	5	4167
12:13:50	43.55	43.60	43.55	+0.55	1	4162
12:13:23	43.55	43.60	43.55	+0.55	2	4161
12:13:21	43.55	43.60	43.55	+0.55	2	4159
12:13:21	43.55	43.60	43.55	+0.55	2	4157
12:13:15	43.55	43.60	43.55	+0.55	1	4155
12:13:11	43.55	43.60	43.60	+0.60	1	4154
12:12:39	43.55	43.60	43.55	+0.55	1	4153
12:12:04	43.55	43.60	43.55	+0.55	1	4152
12:11:55	43.55	43.60	43.60	+0.60	1	4151
12:11:51	43.55	43.60	43.60	+0.60	1	4150
12:11:50	43.55	43.60	43.60	+0.60	2	4149
12:11:44	43.55	43.60	43.60	+0.60	10	4147
12:11:28	43.55	43.60	43.55	+0.55	1	4137
12:10:52	43.55	43.60	43.55	+0.55	1	4136
12:10:21	43.55	43.60	43.60	+0.60	1	4135
12:10:17	43.55	43.60	43.55	+0.55	1	4134
12:10:16	43.55	43.60	43.60	+0.60	1	4133
12:10:08	43.55	43.60	43.55	+0.55	2	4132
12:10:00	43.55	43.60	43.55	+0.55	5	4130
12:09:49	43.55	43.60	43.60	+0.60	1	4125
12:09:49	43.55	43.60	43.55	+0.55	1	4124
12:09:41	43.55	43.60	43.55	+0.55	1	4123
12:09:39	43.55	43.60	43.60	+0.60	3	4122
12:09:05	43.55	43.60	43.55	+0.55	1	4119
12:08:58	43.55	43.60	43.60	+0.60	1	4118
12:08:58	43.55	43.60	43.55	+0.55	1	4117
12:08:49	43.55	43.60	43.55	+0.55	2	4116
12:08:49	43.55	43.60	43.55	+0.55	2	4114
12:08:30	43.55	43.60	43.55	+0.55	1	4112
12:07:54	43.55	43.60	43.55	+0.55	1	4111
12:07:27	43.55	43.60	43.60	+0.60	1	4110
12:07:23	43.55	43.60	43.55	+0.55	1	4109
12:07:18	43.55	43.60	43.55	+0.55	1	4108
12:07:16	43.55	43.60	43.60	+0.60	1	4107
12:07:12	43.55	43.60	43.60	+0.60	10	4106
12:06:43	43.55	43.60	43.55	+0.55	1	4096
12:06:36	43.55	43.60	43.60	+0.60	1	4095
12:06:07	43.55	43.60	43.55	+0.55	1	4094
12:06:06	43.55	43.60	43.60	+0.60	5	4093
12:05:52	43.55	43.60	43.55	+0.55	1	4088
12:05:38	43.55	43.60	43.55	+0.55	1	4087
12:05:32	43.55	43.60	43.55	+0.55	1	4086
12:05:26	43.55	43.60	43.60	+0.60	1	4085
12:05:08	43.55	43.60	43.55	+0.55	1	4084
12:04:57	43.55	43.60	43.55	+0.55	2	4083
12:04:57	43.55	43.60	43.55	+0.55	2	4081
12:04:57	43.55	43.60	43.55	+0.55	2	4079
12:04:56	43.55	43.60	43.55	+0.55	1	4077
12:04:20	43.55	43.60	43.55	+0.55	1	4076
12:03:50	43.55	43.60	43.55	+0.55	1	4075
12:03:45	43.55	43.60	43.55	+0.55	1	4074
12:03:20	43.55	43.60	43.60	+0.60	1	4073
12:03:09	43.55	43.60	43.55	+0.55	1	4072
12:03:07	43.55	43.60	43.60	+0.60	2	4071
12:03:04	43.55	43.60	43.60	+0.60	5	4069
12:02:59	43.55	43.60	43.60	+0.60	1	4064
12:02:53	43.55	43.60	43.55	+0.55	2	4063
12:02:53	43.55	43.60	43.55	+0.55	2	4061
12:02:33	43.55	43.60	43.55	+0.55	1	4059
12:02:15	43.55	43.60	43.60	+0.60	1	4058
12:02:15	43.55	43.60	43.55	+0.55	2	4057
12:01:58	43.55	43.60	43.55	+0.55	1	4055
12:01:55	43.55	43.60	43.60	+0.60	1	4054
12:01:55	43.55	43.60	43.60	+0.60	1	4053
12:01:51	43.55	43.60	43.60	+0.60	2	4052
12:01:49	43.55	43.60	43.60	+0.60	2	4050
12:01:48	43.55	43.60	43.60	+0.60	2	4048
12:01:48	43.55	43.60	43.60	+0.60	4	4046
12:01:22	43.55	43.60	43.55	+0.55	1	4042
12:00:49	43.55	43.60	43.60	+0.60	1	4041
12:00:47	43.55	43.60	43.55	+0.55	1	4040
12:00:43	43.55	43.60	43.60	+0.60	5	4039
12:00:33	43.55	43.60	43.55	+0.55	2	4034
12:00:30	43.55	43.60	43.55	+0.55	1	4032
12:00:11	43.55	43.60	43.55	+0.55	1	4031
12:00:03	43.55	43.60	43.55	+0.55	2	4030
11:59:55	43.55	43.60	43.60	+0.60	1	4028
11:59:43	43.55	43.60	43.55	+0.55	1	4027
11:59:35	43.55	43.60	43.55	+0.55	1	4026
11:59:00	43.55	43.60	43.55	+0.55	1	4025
11:58:46	43.55	43.60	43.60	+0.60	1	4024
11:58:36	43.55	43.60	43.60	+0.60	1	4023
11:58:35	43.55	43.60	43.60	+0.60	1	4022
11:58:31	43.55	43.60	43.60	+0.60	1	4021
11:58:25	43.55	43.60	43.60	+0.60	1	4020
11:58:24	43.55	43.60	43.55	+0.55	1	4019
11:57:48	43.55	43.60	43.55	+0.55	1	4018
11:57:19	43.55	43.60	43.60	+0.60	1	4017
11:57:13	43.55	43.60	43.55	+0.55	1	4016
11:57:07	43.55	43.60	43.55	+0.55	2	4015
11:56:58	43.55	43.60	43.55	+0.55	2	4013
11:56:37	43.55	43.60	43.55	+0.55	1	4011
11:56:32	43.55	43.60	43.60	+0.60	1	4010
11:56:19	43.55	43.60	43.60	+0.60	1	4009
11:56:02	43.55	43.60	43.55	+0.55	1	4008
11:55:26	43.55	43.60	43.55	+0.55	1	4007
11:54:51	43.55	43.60	43.55	+0.55	1	4006
11:54:50	43.55	43.60	43.55	+0.55	1	4005
11:54:42	43.55	43.60	43.60	+0.60	1	4004
11:54:23	43.55	43.60	43.55	+0.55	2	4003
11:54:23	43.55	43.60	43.55	+0.55	2	4001
11:54:23	43.55	43.60	43.55	+0.55	2	3999
11:54:20	43.55	43.60	43.55	+0.55	1	3997
11:54:15	43.55	43.60	43.55	+0.55	1	3996
11:53:39	43.55	43.60	43.55	+0.55	1	3995
11:53:24	43.55	43.60	43.60	+0.60	1	3994
11:53:03	43.55	43.60	43.55	+0.55	1	3993
11:52:53	43.55	43.60	43.55	+0.55	1	3992
11:52:28	43.55	43.60	43.55	+0.55	1	3991
11:52:22	43.55	43.60	43.55	+0.55	1	3990
11:52:13	43.55	43.60	43.55	+0.55	1	3989
11:52:02	43.55	43.60	43.60	+0.60	1	3988
11:51:52	43.50	43.55	43.55	+0.55	1	3987
11:51:40	43.50	43.60	43.50	+0.50	1	3986
11:51:04	43.50	43.60	43.50	+0.50	1	3985
11:50:42	43.50	43.60	43.60	+0.60	4	3984
11:50:41	43.50	43.60	43.60	+0.60	3	3980
11:50:41	43.50	43.55	43.55	+0.55	3	3977
11:50:41	43.50	43.55	43.55	+0.55	1	3974
11:50:41	43.50	43.55	43.55	+0.55	50	3973
11:50:29	43.50	43.55	43.50	+0.50	1	3923
11:50:17	43.50	43.55	43.50	+0.50	1	3922
11:50:00	43.50	43.55	43.50	+0.50	2	3921
11:50:00	43.50	43.55	43.50	+0.50	2	3919
11:49:53	43.50	43.55	43.50	+0.50	1	3917
11:49:27	43.50	43.55	43.50	+0.50	2	3916
11:49:18	43.50	43.55	43.50	+0.50	2	3914
11:49:18	43.50	43.55	43.50	+0.50	1	3912
11:49:12	43.50	43.55	43.55	+0.55	1	3911
11:49:10	43.50	43.55	43.50	+0.50	2	3910
11:48:42	43.50	43.55	43.50	+0.50	1	3908
11:48:28	43.50	43.55	43.50	+0.50	2	3907
11:48:17	43.50	43.55	43.55	+0.55	1	3905
11:48:07	43.50	43.55	43.50	+0.50	1	3904
11:48:05	43.50	43.55	43.55	+0.55	2	3903
11:47:59	43.50	43.55	43.50	+0.50	1	3901
11:47:37	43.50	43.55	43.50	+0.50	1	3900
11:47:31	43.50	43.55	43.50	+0.50	1	3899
11:47:24	43.50	43.55	43.55	+0.55	5	3898
11:47:17	43.45	43.50	43.50	+0.50	11	3893
11:47:17	43.45	43.50	43.50	+0.50	4	3882
11:47:17	43.45	43.50	43.50	+0.50	1	3878
11:47:17	43.45	43.50	43.50	+0.50	2	3877
11:47:17	43.45	43.50	43.50	+0.50	4	3875
11:47:17	43.50	43.55	43.50	+0.50	6	3871
11:46:56	43.50	43.55	43.50	+0.50	1	3865
11:46:44	43.50	43.55	43.50	+0.50	1	3864
11:46:20	43.50	43.55	43.50	+0.50	1	3863
11:46:18	43.50	43.55	43.50	+0.50	1	3862
11:46:17	43.50	43.55	43.55	+0.55	1	3861
11:46:08	43.50	43.55	43.50	+0.50	2	3860
11:45:45	43.50	43.55	43.50	+0.50	1	3858
11:45:20	43.50	43.55	43.50	+0.50	1	3857
11:45:16	43.50	43.55	43.50	+0.50	2	3856
11:45:09	43.50	43.55	43.50	+0.50	1	3854
11:44:34	43.50	43.55	43.50	+0.50	1	3853
11:44:11	43.45	43.50	43.50	+0.50	1	3852
11:44:11	43.50	43.55	43.50	+0.50	1	3851
11:44:11	43.50	43.55	43.50	+0.50	1	3850
11:44:02	43.50	43.55	43.55	+0.55	2	3849
11:43:53	43.45	43.55	43.45	+0.45	2	3847
11:43:52	43.50	43.55	43.50	+0.50	2	3845
11:43:52	43.50	43.55	43.50	+0.50	2	3843
11:43:52	43.50	43.55	43.50	+0.50	2	3841
11:43:48	43.50	43.55	43.50	+0.50	2	3839
11:43:48	43.50	43.55	43.50	+0.50	2	3837
11:43:48	43.50	43.55	43.50	+0.50	2	3835
11:43:35	43.50	43.55	43.50	+0.50	8	3833
11:43:12	43.50	43.55	43.50	+0.50	1	3825
11:42:58	43.50	43.55	43.50	+0.50	5	3824
11:42:45	43.50	43.55	43.50	+0.50	2	3819
11:42:45	43.50	43.55	43.50	+0.50	2	3817
11:41:56	43.50	43.55	43.50	+0.50	1	3815
11:41:07	43.50	43.55	43.50	+0.50	2	3814
11:41:06	43.50	43.55	43.50	+0.50	2	3812
11:40:59	43.50	43.55	43.50	+0.50	1	3810
11:40:59	43.50	43.55	43.50	+0.50	1	3809
11:40:59	43.50	43.55	43.50	+0.50	1	3808
11:40:59	43.50	43.55	43.50	+0.50	1	3807
11:40:37	43.55	43.60	43.55	+0.55	14	3806
11:40:32	43.55	43.60	43.55	+0.55	2	3792
11:40:32	43.55	43.60	43.55	+0.55	2	3790
11:40:32	43.55	43.60	43.55	+0.55	2	3788
11:40:32	43.55	43.60	43.55	+0.55	2	3786
11:40:12	43.55	43.60	43.55	+0.55	1	3784
11:39:36	43.55	43.60	43.55	+0.55	1	3783
11:39:35	43.55	43.60	43.55	+0.55	1	3782
11:39:01	43.55	43.60	43.55	+0.55	1	3781
11:38:32	43.55	43.60	43.55	+0.55	4	3780
11:38:26	43.55	43.60	43.55	+0.55	1	3776
11:37:58	43.55	43.60	43.55	+0.55	1	3775
11:37:50	43.55	43.60	43.55	+0.55	1	3774
11:37:25	43.55	43.60	43.55	+0.55	1	3773
11:37:21	43.55	43.60	43.55	+0.55	3	3772
11:37:21	43.55	43.60	43.55	+0.55	3	3769
11:37:15	43.55	43.60	43.55	+0.55	1	3766
11:36:57	43.55	43.60	43.55	+0.55	2	3765
11:36:52	43.55	43.60	43.55	+0.55	1	3763
11:36:40	43.55	43.60	43.55	+0.55	1	3762
11:36:34	43.55	43.60	43.55	+0.55	6	3761
11:36:29	43.55	43.60	43.55	+0.55	2	3755
11:36:29	43.55	43.60	43.55	+0.55	2	3753
11:36:04	43.55	43.60	43.55	+0.55	1	3751
11:35:43	43.55	43.60	43.60	+0.60	1	3750
11:35:29	43.55	43.60	43.55	+0.55	1	3749
11:34:57	43.55	43.60	43.55	+0.55	2	3748
11:34:54	43.55	43.60	43.55	+0.55	1	3746
11:34:49	43.55	43.60	43.55	+0.55	2	3745
11:34:18	43.55	43.60	43.55	+0.55	1	3743
11:33:59	43.55	43.60	43.55	+0.55	2	3742
11:33:59	43.55	43.60	43.55	+0.55	2	3740
11:33:54	43.55	43.60	43.55	+0.55	1	3738
11:33:43	43.55	43.60	43.55	+0.55	1	3737
11:33:22	43.55	43.60	43.55	+0.55	1	3736
11:33:08	43.55	43.60	43.55	+0.55	1	3735
11:32:29	43.55	43.60	43.55	+0.55	2	3734
11:32:19	43.55	43.60	43.55	+0.55	2	3732
11:31:14	43.55	43.60	43.55	+0.55	1	3730
11:31:14	43.55	43.60	43.55	+0.55	1	3729
11:31:14	43.55	43.60	43.55	+0.55	1	3728
11:31:14	43.55	43.60	43.55	+0.55	1	3727
11:31:03	43.55	43.60	43.55	+0.55	2	3726
11:30:17	43.55	43.60	43.60	+0.60	1	3724
11:29:52	43.55	43.60	43.55	+0.55	2	3723
11:27:50	43.55	43.60	43.60	+0.60	2	3721
11:27:21	43.55	43.60	43.55	+0.55	2	3719
11:26:56	43.55	43.60	43.55	+0.55	1	3717
11:26:02	43.55	43.60	43.60	+0.60	1	3716
11:25:59	43.55	43.60	43.55	+0.55	4	3715
11:25:53	43.55	43.60	43.60	+0.60	1	3711
11:25:49	43.55	43.60	43.60	+0.60	8	3710
11:25:36	43.55	43.60	43.60	+0.60	1	3702
11:24:57	43.55	43.60	43.60	+0.60	10	3701
11:23:36	43.50	43.60	43.50	+0.50	2	3691
11:23:34	43.50	43.60	43.60	+0.60	2	3689
11:23:05	43.50	43.60	43.60	+0.60	1	3687
11:23:01	43.50	43.60	43.60	+0.60	6	3686
11:22:57	43.50	43.60	43.60	+0.60	6	3680
11:22:38	43.50	43.55	43.55	+0.55	1	3674
11:22:25	43.50	43.55	43.55	+0.55	8	3673
11:22:25	43.45	43.50	43.50	+0.50	32	3665
11:21:50	43.45	43.50	43.50	+0.50	1	3633
11:21:50	43.45	43.50	43.50	+0.50	2	3632
11:21:36	43.45	43.50	43.45	+0.45	10	3630
11:20:54	43.45	43.50	43.50	+0.50	1	3620
11:20:54	43.45	43.50	43.50	+0.50	1	3619
11:20:36	43.45	43.50	43.50	+0.50	3	3618
11:20:36	43.45	43.50	43.45	+0.45	6	3615
11:19:59	43.45	43.50	43.50	+0.50	2	3609
11:19:48	43.45	43.50	43.50	+0.50	11	3607
11:19:25	43.45	43.50	43.45	+0.45	1	3596
11:19:02	43.40	43.50	43.50	+0.50	2	3595
11:18:56	43.40	43.45	43.45	+0.45	6	3593
11:18:56	43.45	43.50	43.45	+0.45	4	3587
11:18:44	43.45	43.50	43.50	+0.50	2	3583
11:18:33	43.40	43.45	43.45	+0.45	1	3581
11:18:33	43.40	43.45	43.45	+0.45	1	3580
11:18:33	43.45	43.50	43.45	+0.45	2	3579
11:18:20	43.40	43.45	43.45	+0.45	7	3577
11:18:20	43.45	43.50	43.45	+0.45	3	3570
11:17:56	43.45	43.50	43.45	+0.45	3	3567
11:17:53	43.40	43.45	43.45	+0.45	2	3564
11:17:40	43.45	43.50	43.45	+0.45	1	3562
11:16:51	43.40	43.50	43.40	+0.40	10	3561
11:16:35	43.45	43.50	43.45	+0.45	1	3551
11:15:49	43.40	43.50	43.50	+0.50	1	3550
11:15:41	43.40	43.50	43.50	+0.50	2	3549
11:14:48	43.40	43.50	43.50	+0.50	1	3547
11:14:47	43.40	43.50	43.40	+0.40	2	3546
11:14:47	43.40	43.45	43.45	+0.45	7	3544
11:14:47	43.40	43.45	43.45	+0.45	1	3537
11:14:47	43.35	43.45	43.45	+0.45	2	3536
11:14:47	43.35	43.45	43.45	+0.45	1	3534
11:14:40	43.35	43.50	43.50	+0.50	4	3533
11:14:39	43.30	43.35	43.35	+0.35	2	3529
11:14:39	43.30	43.35	43.35	+0.35	4	3527
11:14:29	43.50	43.55	43.30	+0.30	32	3523
11:14:29	43.50	43.55	43.35	+0.35	16	3491
11:14:29	43.50	43.55	43.40	+0.40	37	3475
11:14:29	43.50	43.55	43.45	+0.45	14	3438
11:14:29	43.50	43.55	43.50	+0.50	13	3424
11:14:05	43.50	43.55	43.55	+0.55	1	3411
11:13:52	43.55	43.60	43.55	+0.55	3	3410
11:13:52	43.55	43.60	43.55	+0.55	2	3407
11:13:52	43.55	43.60	43.55	+0.55	2	3405
11:13:32	43.55	43.60	43.55	+0.55	1	3403
11:13:08	43.55	43.60	43.60	+0.60	1	3402
11:13:06	43.55	43.60	43.55	+0.55	4	3401
11:13:06	43.55	43.60	43.55	+0.55	2	3397
11:12:55	43.55	43.60	43.55	+0.55	1	3395
11:12:33	43.55	43.60	43.55	+0.55	2	3394
11:12:19	43.55	43.60	43.55	+0.55	1	3392
11:11:59	43.55	43.60	43.55	+0.55	1	3391
11:11:43	43.55	43.60	43.55	+0.55	1	3390
11:11:42	43.55	43.60	43.55	+0.55	1	3389
11:11:33	43.55	43.60	43.55	+0.55	2	3388
11:11:22	43.55	43.60	43.55	+0.55	1	3386
11:11:13	43.55	43.60	43.55	+0.55	2	3385
11:11:13	43.55	43.60	43.55	+0.55	2	3383
11:09:06	43.55	43.60	43.55	+0.55	1	3381
11:08:51	43.55	43.60	43.60	+0.60	1	3380
11:08:43	43.55	43.60	43.55	+0.55	1	3379
11:08:38	43.55	43.60	43.60	+0.60	1	3378
11:08:25	43.55	43.60	43.60	+0.60	2	3377
11:08:07	43.55	43.60	43.55	+0.55	1	3375
11:08:04	43.55	43.60	43.55	+0.55	1	3374
11:07:31	43.55	43.60	43.55	+0.55	1	3373
11:07:29	43.55	43.60	43.60	+0.60	1	3372
11:07:29	43.55	43.60	43.60	+0.60	1	3371
11:07:15	43.55	43.60	43.60	+0.60	2	3370
11:07:14	43.55	43.60	43.60	+0.60	2	3368
11:06:55	43.55	43.60	43.55	+0.55	1	3366
11:06:31	43.55	43.60	43.60	+0.60	1	3365
11:06:20	43.55	43.60	43.60	+0.60	1	3364
11:06:19	43.55	43.60	43.60	+0.60	4	3363
11:06:19	43.55	43.60	43.55	+0.55	1	3359
11:06:07	43.55	43.60	43.60	+0.60	13	3358
11:06:05	43.55	43.60	43.60	+0.60	10	3345
11:05:43	43.55	43.60	43.55	+0.55	1	3335
11:05:42	43.55	43.60	43.60	+0.60	17	3334
11:05:09	43.55	43.60	43.55	+0.55	1	3317
11:05:07	43.55	43.60	43.55	+0.55	1	3316
11:04:53	43.55	43.60	43.60	+0.60	7	3315
11:04:49	43.45	43.50	43.50	+0.50	8	3308
11:04:49	43.55	43.60	43.50	+0.50	32	3300
11:04:49	43.55	43.60	43.55	+0.55	10	3268
11:04:31	43.55	43.60	43.55	+0.55	1	3258
11:04:04	43.55	43.60	43.60	+0.60	1	3257
11:03:57	43.55	43.60	43.60	+0.60	1	3256
11:03:55	43.55	43.60	43.60	+0.60	1	3255
11:03:55	43.55	43.60	43.55	+0.55	1	3254
11:03:55	43.55	43.60	43.60	+0.60	2	3253
11:03:49	43.55	43.60	43.60	+0.60	4	3251
11:03:31	43.50	43.60	43.60	+0.60	1	3247
11:03:19	43.50	43.55	43.55	+0.55	1	3246
11:03:17	43.50	43.60	43.60	+0.60	3	3245
11:03:14	43.50	43.60	43.60	+0.60	2	3242
11:03:04	43.50	43.60	43.60	+0.60	1	3240
11:03:04	43.50	43.60	43.60	+0.60	1	3239
11:02:57	43.50	43.60	43.60	+0.60	2	3238
11:02:57	43.50	43.55	43.55	+0.55	1	3236
11:02:51	43.50	43.60	43.60	+0.60	2	3235
11:02:51	43.50	43.60	43.60	+0.60	1	3233
11:02:43	43.50	43.55	43.55	+0.55	1	3232
11:02:38	43.50	43.60	43.60	+0.60	10	3231
11:02:14	43.50	43.60	43.60	+0.60	1	3221
11:02:13	43.50	43.55	43.55	+0.55	1	3220
11:02:13	43.45	43.50	43.50	+0.50	71	3219
11:02:13	43.40	43.45	43.45	+0.45	6	3148
11:02:08	43.45	43.50	43.45	+0.45	2	3142
11:02:02	43.45	43.50	43.45	+0.45	1	3140
11:01:53	43.45	43.50	43.45	+0.45	5	3139
11:01:49	43.45	43.50	43.45	+0.45	1	3134
11:01:44	43.45	43.50	43.45	+0.45	5	3133
11:01:30	43.45	43.50	43.45	+0.45	2	3128
11:01:17	43.45	43.50	43.50	+0.50	1	3126
11:00:52	43.45	43.50	43.50	+0.50	2	3125
11:00:52	43.45	43.50	43.50	+0.50	6	3123
11:00:52	43.55	43.60	43.50	+0.50	22	3117
11:00:52	43.55	43.60	43.55	+0.55	13	3095
11:00:32	43.60	43.65	43.60	+0.60	8	3082
11:00:30	43.60	43.65	43.60	+0.60	1	3074
11:00:08	43.60	43.65	43.60	+0.60	1	3073
10:59:55	43.60	43.65	43.60	+0.60	4	3072
10:59:50	43.60	43.65	43.60	+0.60	1	3068
10:59:45	43.60	43.65	43.60	+0.60	1	3067
10:59:45	43.60	43.65	43.60	+0.60	1	3066
10:59:41	43.60	43.65	43.60	+0.60	1	3065
10:59:17	43.60	43.65	43.60	+0.60	1	3064
10:58:53	43.60	43.65	43.60	+0.60	1	3063
10:58:48	43.60	43.65	43.60	+0.60	1	3062
10:58:28	43.60	43.65	43.60	+0.60	1	3061
10:58:03	43.60	43.65	43.60	+0.60	1	3060
10:57:40	43.60	43.65	43.60	+0.60	2	3059
10:57:40	43.60	43.65	43.60	+0.60	2	3057
10:57:17	43.60	43.65	43.60	+0.60	1	3055
10:57:13	43.60	43.65	43.60	+0.60	1	3054
10:56:40	43.65	43.70	43.65	+0.65	12	3053
10:55:47	43.65	43.70	43.70	+0.70	1	3041
10:55:42	43.65	43.70	43.65	+0.65	1	3040
10:55:41	43.65	43.70	43.70	+0.70	2	3039
10:55:37	43.65	43.70	43.65	+0.65	1	3037
10:55:32	43.65	43.70	43.70	+0.70	5	3036
10:55:30	43.65	43.70	43.70	+0.70	16	3031
10:55:21	43.65	43.75	43.75	+0.75	1	3015
10:55:21	43.70	43.75	43.65	+0.65	7	3014
10:55:21	43.70	43.75	43.70	+0.70	15	3007
10:55:12	43.70	43.75	43.70	+0.70	2	2992
10:55:07	43.70	43.75	43.75	+0.75	1	2990
10:54:56	43.70	43.75	43.75	+0.75	1	2989
10:54:41	43.70	43.75	43.75	+0.75	2	2988
10:54:40	43.70	43.80	43.80	+0.80	1	2986
10:54:40	43.70	43.80	43.70	+0.70	1	2985
10:54:31	43.70	43.80	43.80	+0.80	5	2984
10:54:30	43.70	43.80	43.80	+0.80	1	2979
10:54:30	43.75	43.80	43.75	+0.75	1	2978
10:54:24	43.75	43.80	43.75	+0.75	5	2977
10:54:01	43.75	43.80	43.80	+0.80	1	2972
10:54:01	43.75	43.80	43.75	+0.75	2	2971
10:53:56	43.75	43.80	43.75	+0.75	1	2969
10:53:22	43.75	43.80	43.75	+0.75	1	2968
10:53:10	43.75	43.80	43.75	+0.75	2	2967
10:53:06	43.70	43.75	43.75	+0.75	1	2965
10:53:02	43.70	43.80	43.80	+0.80	1	2964
10:52:58	43.70	43.75	43.75	+0.75	1	2963
10:52:54	43.70	43.75	43.75	+0.75	5	2962
10:52:54	43.70	43.75	43.75	+0.75	1	2957
10:52:54	43.70	43.75	43.75	+0.75	2	2956
10:52:45	43.75	43.80	43.75	+0.75	1	2954
10:52:43	43.75	43.80	43.75	+0.75	1	2953
10:52:40	43.75	43.80	43.75	+0.75	2	2952
10:52:34	43.75	43.80	43.80	+0.80	1	2950
10:52:30	43.70	43.75	43.75	+0.75	1	2949
10:52:30	43.75	43.80	43.75	+0.75	1	2948
10:52:28	43.75	43.80	43.75	+0.75	1	2947
10:52:28	43.75	43.80	43.75	+0.75	1	2946
10:52:12	43.75	43.80	43.75	+0.75	1	2945
10:51:55	43.75	43.80	43.80	+0.80	1	2944
10:51:52	43.75	43.80	43.75	+0.75	2	2943
10:51:29	43.75	43.80	43.80	+0.80	1	2941
10:51:24	43.75	43.80	43.75	+0.75	1	2940
10:51:21	43.75	43.80	43.75	+0.75	1	2939
10:51:15	43.75	43.80	43.75	+0.75	1	2938
10:51:14	43.75	43.80	43.80	+0.80	1	2937
10:51:12	43.75	43.80	43.75	+0.75	1	2936
10:51:10	43.75	43.80	43.75	+0.75	10	2935
10:50:58	43.75	43.80	43.75	+0.75	2	2925
10:50:58	43.75	43.80	43.75	+0.75	2	2923
10:50:58	43.75	43.80	43.75	+0.75	2	2921
10:50:58	43.75	43.80	43.75	+0.75	2	2919
10:50:56	43.75	43.80	43.80	+0.80	1	2917
10:50:49	43.75	43.80	43.80	+0.80	1	2916
10:50:31	43.75	43.80	43.75	+0.75	1	2915
10:50:15	43.75	43.80	43.75	+0.75	1	2914
10:50:05	43.75	43.80	43.80	+0.80	1	2913
10:50:02	43.75	43.80	43.75	+0.75	1	2912
10:49:52	43.75	43.80	43.75	+0.75	1	2911
10:49:51	43.75	43.80	43.75	+0.75	2	2910
10:49:40	43.75	43.80	43.80	+0.80	6	2908
10:49:35	43.75	43.80	43.75	+0.75	3	2902
10:49:22	43.75	43.80	43.75	+0.75	3	2899
10:49:19	43.75	43.80	43.80	+0.80	1	2896
10:49:16	43.75	43.80	43.75	+0.75	1	2895
10:49:11	43.75	43.80	43.75	+0.75	1	2894
10:49:03	43.75	43.80	43.80	+0.80	1	2893
10:48:59	43.75	43.80	43.80	+0.80	1	2892
10:48:59	43.75	43.80	43.75	+0.75	2	2891
10:48:54	43.75	43.80	43.80	+0.80	3	2889
10:48:38	43.75	43.80	43.80	+0.80	1	2886
10:48:37	43.75	43.80	43.75	+0.75	1	2885
10:48:35	43.75	43.80	43.75	+0.75	1	2884
10:48:33	43.75	43.80	43.75	+0.75	2	2883
10:48:32	43.75	43.80	43.75	+0.75	1	2881
10:48:11	43.75	43.80	43.75	+0.75	1	2880
10:48:04	43.75	43.80	43.80	+0.80	1	2879
10:48:04	43.75	43.80	43.80	+0.80	5	2878
10:48:00	43.70	43.75	43.75	+0.75	9	2873
10:48:00	43.70	43.75	43.75	+0.75	8	2864
10:48:00	43.70	43.75	43.75	+0.75	1	2856
10:48:00	43.70	43.75	43.75	+0.75	15	2855
10:47:34	43.70	43.80	43.80	+0.80	2	2840
10:47:34	43.70	43.75	43.75	+0.75	2	2838
10:47:30	43.70	43.75	43.75	+0.75	1	2836
10:47:30	43.75	43.80	43.75	+0.75	9	2835
10:47:27	43.75	43.80	43.75	+0.75	1	2826
10:47:22	43.75	43.80	43.75	+0.75	2	2825
10:47:22	43.75	43.80	43.75	+0.75	1	2823
10:47:21	43.75	43.80	43.80	+0.80	5	2822
10:47:18	43.75	43.80	43.75	+0.75	1	2817
10:47:13	43.70	43.75	43.75	+0.75	1	2816
10:47:00	43.70	43.80	43.80	+0.80	2	2815
10:47:00	43.70	43.80	43.80	+0.80	10	2813
10:46:50	43.70	43.75	43.75	+0.75	1	2803
10:46:50	43.75	43.80	43.75	+0.75	8	2802
10:46:46	43.70	43.80	43.80	+0.80	18	2794
10:46:39	43.75	43.80	43.75	+0.75	3	2776
10:46:39	43.70	43.75	43.75	+0.75	37	2773
10:46:39	43.60	43.70	43.70	+0.70	36	2736
10:46:39	43.60	43.70	43.70	+0.70	20	2700
10:46:37	43.60	43.70	43.70	+0.70	5	2680
10:46:36	43.60	43.70	43.70	+0.70	5	2675
10:46:34	43.60	43.70	43.70	+0.70	1	2670
10:46:27	43.60	43.65	43.65	+0.65	1	2669
10:46:27	43.60	43.65	43.65	+0.65	2	2668
10:46:17	43.60	43.70	43.70	+0.70	4	2666
10:46:16	43.60	43.70	43.70	+0.70	8	2662
10:46:14	43.55	43.65	43.65	+0.65	33	2654
10:46:14	43.55	43.60	43.60	+0.60	8	2621
10:46:14	43.55	43.60	43.60	+0.60	10	2613
10:46:07	43.55	43.60	43.55	+0.55	1	2603
10:45:59	43.55	43.60	43.60	+0.60	1	2602
10:45:56	43.55	43.60	43.55	+0.55	2	2601
10:45:52	43.60	43.65	43.60	+0.60	1	2599
10:45:52	43.60	43.65	43.60	+0.60	5	2598
10:45:48	43.60	43.65	43.60	+0.60	1	2593
10:45:45	43.60	43.65	43.60	+0.60	3	2592
10:45:40	43.60	43.65	43.60	+0.60	1	2589
10:45:33	43.60	43.65	43.60	+0.60	1	2588
10:45:03	43.60	43.65	43.60	+0.60	3	2587
10:44:54	43.60	43.65	43.65	+0.65	1	2584
10:44:51	43.60	43.65	43.65	+0.65	3	2583
10:44:18	43.60	43.65	43.60	+0.60	4	2580
10:43:41	43.60	43.65	43.65	+0.65	7	2576
10:43:31	43.65	43.70	43.65	+0.65	1	2569
10:43:30	43.60	43.65	43.65	+0.65	1	2568
10:43:30	43.65	43.70	43.65	+0.65	1	2567
10:43:25	43.65	43.70	43.65	+0.65	4	2566
10:43:21	43.65	43.70	43.65	+0.65	1	2562
10:43:19	43.65	43.70	43.65	+0.65	1	2561
10:43:17	43.65	43.70	43.65	+0.65	1	2560
10:43:10	43.65	43.70	43.65	+0.65	2	2559
10:43:10	43.65	43.70	43.65	+0.65	2	2557
10:43:05	43.65	43.70	43.65	+0.65	1	2555
10:42:57	43.65	43.70	43.65	+0.65	1	2554
10:42:56	43.65	43.70	43.65	+0.65	3	2553
10:42:46	43.65	43.70	43.65	+0.65	2	2550
10:42:32	43.65	43.70	43.70	+0.70	2	2548
10:42:28	43.65	43.70	43.65	+0.65	4	2546
10:42:24	43.65	43.70	43.65	+0.65	10	2542
10:42:17	43.65	43.70	43.65	+0.65	1	2532
10:42:16	43.65	43.70	43.65	+0.65	1	2531
10:41:52	43.65	43.70	43.65	+0.65	2	2530
10:41:52	43.65	43.70	43.70	+0.70	1	2528
10:41:44	43.65	43.70	43.65	+0.65	1	2527
10:41:43	43.65	43.70	43.65	+0.65	1	2526
10:41:43	43.65	43.70	43.65	+0.65	1	2525
10:41:42	43.65	43.70	43.70	+0.70	2	2524
10:41:37	43.65	43.70	43.65	+0.65	1	2522
10:41:27	43.65	43.70	43.65	+0.65	23	2521
10:40:17	43.65	43.70	43.70	+0.70	3	2498
10:40:11	43.60	43.65	43.65	+0.65	4	2495
10:40:11	43.60	43.65	43.65	+0.65	10	2491
10:40:08	43.60	43.65	43.65	+0.65	3	2481
10:40:03	43.60	43.65	43.65	+0.65	8	2478
10:40:03	43.60	43.65	43.65	+0.65	1	2470
10:40:03	43.60	43.65	43.65	+0.65	13	2469
10:39:48	43.60	43.65	43.65	+0.65	1	2456
10:39:47	43.60	43.65	43.65	+0.65	3	2455
10:39:39	43.60	43.65	43.65	+0.65	5	2452
10:39:30	43.60	43.65	43.65	+0.65	1	2447
10:39:11	43.60	43.65	43.65	+0.65	1	2446
10:37:53	43.55	43.65	43.65	+0.65	2	2445
10:37:43	43.55	43.65	43.65	+0.65	10	2443
10:37:31	43.55	43.60	43.65	+0.65	1	2433
10:37:31	43.55	43.60	43.60	+0.60	1	2432
10:37:27	43.60	43.65	43.60	+0.60	1	2431
10:37:27	43.60	43.65	43.65	+0.65	7	2430
10:37:20	43.60	43.65	43.60	+0.60	10	2423
10:37:15	43.60	43.65	43.65	+0.65	1	2413
10:37:15	43.55	43.60	43.60	+0.60	5	2412
10:37:15	43.55	43.60	43.60	+0.60	19	2407
10:37:15	43.55	43.60	43.60	+0.60	10	2388
10:37:13	43.55	43.60	43.60	+0.60	1	2378
10:37:12	43.55	43.60	43.60	+0.60	2	2377
10:37:02	43.50	43.55	43.55	+0.55	2	2375
10:36:56	43.55	43.60	43.55	+0.55	2	2373
10:36:54	43.55	43.60	43.60	+0.60	2	2371
10:36:47	43.50	43.60	43.60	+0.60	1	2369
10:36:41	43.50	43.60	43.60	+0.60	5	2368
10:36:36	43.50	43.60	43.60	+0.60	1	2363
10:36:30	43.50	43.55	43.55	+0.55	3	2362
10:36:30	43.45	43.55	43.55	+0.55	11	2359
10:36:27	43.45	43.50	43.50	+0.50	51	2348
10:36:25	43.40	43.45	43.45	+0.45	1	2297
10:36:22	43.40	43.45	43.45	+0.45	22	2296
10:36:22	43.40	43.45	43.45	+0.45	15	2274
10:36:20	43.40	43.45	43.45	+0.45	2	2259
10:35:48	43.35	43.40	43.40	+0.40	1	2257
10:35:48	43.35	43.40	43.40	+0.40	12	2256
10:35:48	43.35	43.40	43.40	+0.40	10	2244
10:35:46	43.35	43.40	43.40	+0.40	1	2234
10:35:22	43.35	43.40	43.40	+0.40	1	2233
10:35:15	43.35	43.40	43.35	+0.35	1	2232
10:34:42	43.35	43.40	43.35	+0.35	2	2231
10:34:34	43.35	43.40	43.35	+0.35	2	2229
10:34:24	43.35	43.40	43.35	+0.35	1	2227
10:33:57	43.40	43.45	43.40	+0.40	1	2226
10:33:57	43.40	43.45	43.40	+0.40	2	2225
10:33:21	43.35	43.45	43.45	+0.45	1	2223
10:33:00	43.40	43.45	43.45	+0.45	2	2222
10:33:00	43.40	43.45	43.40	+0.40	1	2220
10:32:58	43.40	43.45	43.40	+0.40	1	2219
10:32:55	43.40	43.45	43.40	+0.40	10	2218
10:32:55	43.40	43.45	43.40	+0.40	6	2208
10:32:47	43.40	43.45	43.40	+0.40	1	2202
10:32:27	43.40	43.45	43.40	+0.40	1	2201
10:32:21	43.40	43.45	43.40	+0.40	2	2200
10:32:21	43.40	43.45	43.40	+0.40	2	2198
10:30:31	43.40	43.45	43.45	+0.45	1	2196
10:30:31	43.40	43.45	43.40	+0.40	1	2195
10:30:28	43.40	43.45	43.40	+0.40	1	2194
10:30:26	43.40	43.45	43.45	+0.45	1	2193
10:30:14	43.40	43.45	43.45	+0.45	1	2192
10:30:14	43.40	43.45	43.45	+0.45	3	2191
10:29:52	43.40	43.45	43.45	+0.45	2	2188
10:29:41	43.40	43.45	43.45	+0.45	2	2186
10:29:00	43.40	43.45	43.45	+0.45	1	2184
10:28:51	43.40	43.45	43.45	+0.45	1	2183
10:28:49	43.40	43.45	43.45	+0.45	2	2182
10:28:47	43.40	43.45	43.40	+0.40	1	2180
10:28:47	43.40	43.45	43.40	+0.40	2	2179
10:28:25	43.40	43.45	43.45	+0.45	4	2177
10:28:17	43.40	43.45	43.45	+0.45	1	2173
10:28:17	43.35	43.40	43.40	+0.40	2	2172
10:28:17	43.35	43.40	43.40	+0.40	8	2170
10:28:17	43.35	43.40	43.40	+0.40	10	2162
10:28:14	43.35	43.40	43.40	+0.40	2	2152
10:27:35	43.35	43.40	43.40	+0.40	3	2150
10:26:21	43.35	43.40	43.40	+0.40	1	2147
10:26:20	43.35	43.40	43.40	+0.40	2	2146
10:25:31	43.35	43.40	43.40	+0.40	2	2144
10:25:28	43.35	43.40	43.40	+0.40	10	2142
10:25:21	43.35	43.40	43.40	+0.40	2	2132
10:24:48	43.35	43.40	43.40	+0.40	1	2130
10:24:40	43.35	43.40	43.35	+0.35	4	2129
10:24:23	43.35	43.40	43.40	+0.40	4	2125
10:23:33	43.35	43.40	43.35	+0.35	5	2121
10:22:42	43.35	43.40	43.40	+0.40	1	2116
10:22:24	43.35	43.40	43.40	+0.40	2	2115
10:22:19	43.35	43.40	43.40	+0.40	5	2113
10:22:19	43.35	43.40	43.40	+0.40	2	2108
10:22:02	43.30	43.40	43.40	+0.40	4	2106
10:21:55	43.30	43.35	43.35	+0.35	8	2102
10:21:54	43.35	43.40	43.35	+0.35	36	2094
10:21:26	43.35	43.40	43.40	+0.40	1	2058
10:21:22	43.35	43.40	43.40	+0.40	2	2057
10:21:19	43.35	43.40	43.40	+0.40	1	2055
10:21:18	43.35	43.40	43.40	+0.40	2	2054
10:21:15	43.35	43.40	43.40	+0.40	1	2052
10:21:14	43.35	43.40	43.40	+0.40	3	2051
10:20:34	43.35	43.45	43.45	+0.45	2	2048
10:20:34	43.35	43.40	43.40	+0.40	2	2046
10:20:20	43.35	43.40	43.40	+0.40	15	2044
10:20:20	43.30	43.35	43.35	+0.35	6	2029
10:20:20	43.30	43.35	43.35	+0.35	4	2023
10:20:02	43.30	43.35	43.35	+0.35	1	2019
10:19:55	43.30	43.35	43.35	+0.35	6	2018
10:19:52	43.30	43.35	43.35	+0.35	1	2012
10:19:40	43.30	43.35	43.35	+0.35	1	2011
10:19:40	43.35	43.40	43.35	+0.35	45	2010
10:18:40	43.35	43.45	43.35	+0.35	1	1965
10:18:21	43.35	43.45	43.45	+0.45	3	1964
10:18:21	43.35	43.40	43.40	+0.40	14	1961
10:18:18	43.35	43.40	43.40	+0.40	2	1947
10:18:13	43.40	43.45	43.40	+0.40	1	1945
10:18:12	43.35	43.40	43.40	+0.40	5	1944
10:18:05	43.35	43.45	43.35	+0.35	3	1939
10:18:04	43.35	43.40	43.40	+0.40	1	1936
10:17:58	43.40	43.45	43.40	+0.40	1	1935
10:17:52	43.40	43.45	43.40	+0.40	1	1934
10:17:49	43.40	43.45	43.40	+0.40	1	1933
10:17:49	43.35	43.45	43.45	+0.45	1	1932
10:17:49	43.40	43.45	43.40	+0.40	1	1931
10:17:49	43.40	43.45	43.40	+0.40	1	1930
10:17:49	43.35	43.40	43.40	+0.40	4	1929
10:17:49	43.35	43.40	43.40	+0.40	1	1925
10:17:47	43.35	43.40	43.40	+0.40	32	1924
10:17:24	43.35	43.40	43.40	+0.40	1	1892
10:17:18	43.35	43.40	43.40	+0.40	1	1891
10:16:36	43.35	43.40	43.40	+0.40	1	1890
10:16:30	43.30	43.35	43.35	+0.35	7	1889
10:16:24	43.30	43.35	43.35	+0.35	1	1882
10:16:18	43.30	43.35	43.35	+0.35	4	1881
10:16:18	43.30	43.35	43.35	+0.35	2	1877
10:16:11	43.30	43.35	43.35	+0.35	1	1875
10:16:06	43.30	43.35	43.35	+0.35	5	1874
10:16:02	43.30	43.35	43.35	+0.35	1	1869
10:15:33	43.30	43.35	43.35	+0.35	1	1868
10:15:28	43.30	43.35	43.35	+0.35	5	1867
10:15:28	43.30	43.35	43.35	+0.35	1	1862
10:15:16	43.30	43.35	43.35	+0.35	1	1861
10:15:12	43.30	43.35	43.35	+0.35	5	1860
10:14:41	43.30	43.35	43.35	+0.35	1	1855
10:14:31	43.30	43.35	43.35	+0.35	1	1854
10:14:24	43.30	43.35	43.35	+0.35	5	1853
10:14:22	43.30	43.40	43.40	+0.40	10	1848
10:14:13	43.35	43.40	43.35	+0.35	1	1838
10:14:12	43.30	43.35	43.35	+0.35	6	1837
10:14:12	43.25	43.30	43.30	+0.30	9	1831
10:14:12	43.25	43.30	43.30	+0.30	5	1822
10:14:12	43.25	43.30	43.30	+0.30	13	1817
10:14:06	43.15	43.20	43.25	+0.25	24	1804
10:14:06	43.15	43.20	43.20	+0.20	8	1780
10:13:45	43.15	43.20	43.20	+0.20	1	1772
10:13:40	43.15	43.20	43.20	+0.20	2	1771
10:13:40	43.15	43.20	43.20	+0.20	1	1769
10:13:09	43.15	43.20	43.20	+0.20	3	1768
10:13:09	43.15	43.20	43.20	+0.20	10	1765
10:12:54	43.15	43.20	43.20	+0.20	3	1755
10:12:46	43.15	43.20	43.20	+0.20	7	1752
10:11:02	43.15	43.20	43.20	+0.20	1	1745
10:10:53	43.15	43.20	43.20	+0.20	4	1744
10:10:37	43.15	43.20	43.20	+0.20	3	1740
10:10:34	43.15	43.25	43.25	+0.25	2	1737
10:10:12	43.15	43.25	43.25	+0.25	1	1735
10:10:07	43.15	43.25	43.25	+0.25	1	1734
10:10:06	43.20	43.25	43.20	+0.20	2	1733
10:10:06	43.15	43.20	43.20	+0.20	1	1731
10:09:44	43.20	43.25	43.20	+0.20	14	1730
10:09:44	43.20	43.25	43.20	+0.20	1	1716
10:09:22	43.15	43.25	43.25	+0.25	5	1715
10:09:14	43.15	43.20	43.20	+0.20	11	1710
10:09:14	43.15	43.20	43.20	+0.20	14	1699
10:09:14	43.15	43.20	43.20	+0.20	9	1685
10:09:04	43.10	43.15	43.15	+0.15	2	1676
10:09:00	43.10	43.15	43.15	+0.15	24	1674
10:09:00	43.05	43.10	43.10	+0.10	3	1650
10:09:00	43.05	43.10	43.10	+0.10	30	1647
10:07:43	43.00	43.10	43.10	+0.10	1	1617
10:07:43	43.00	43.05	43.05	+0.05	14	1616
10:07:34	43.00	43.05	43.05	+0.05	2	1602
10:07:34	43.00	43.05	43.00	0	2	1600
10:07:06	43.00	43.05	43.05	+0.05	1	1598
10:07:00	43.00	43.05	43.05	+0.05	1	1597
10:07:00	43.00	43.05	43.05	+0.05	1	1596
10:06:16	43.00	43.05	43.05	+0.05	2	1595
10:06:06	43.00	43.05	43.05	+0.05	13	1593
10:05:28	43.00	43.05	43.00	0	2	1580
10:04:39	43.00	43.05	43.00	0	1	1578
10:04:26	43.00	43.05	43.05	+0.05	3	1577
10:04:24	43.00	43.05	43.05	+0.05	2	1574
10:04:17	43.05	43.10	43.05	+0.05	4	1572
10:04:17	43.05	43.10	43.05	+0.05	5	1568
10:04:02	43.05	43.10	43.05	+0.05	1	1563
10:03:25	43.05	43.10	43.05	+0.05	2	1562
10:03:25	43.05	43.10	43.05	+0.05	2	1560
10:03:25	43.05	43.10	43.05	+0.05	2	1558
10:02:21	43.05	43.10	43.10	+0.10	2	1556
10:02:21	43.10	43.15	43.10	+0.10	16	1554
10:01:25	43.10	43.15	43.10	+0.10	1	1538
10:00:41	43.10	43.15	43.15	+0.15	2	1537
10:00:36	43.15	43.20	43.15	+0.15	28	1535
10:00:31	43.15	43.20	43.20	+0.20	2	1507
10:00:14	43.15	43.20	43.20	+0.20	1	1505
10:00:12	43.15	43.20	43.20	+0.20	3	1504
10:00:06	43.15	43.20	43.20	+0.20	4	1501
10:00:03	43.15	43.20	43.20	+0.20	4	1497
10:00:03	43.15	43.20	43.20	+0.20	10	1493
10:00:02	43.15	43.20	43.20	+0.20	1	1483
10:00:01	43.15	43.20	43.20	+0.20	2	1482
09:59:13	43.15	43.20	43.20	+0.20	2	1480
09:59:05	43.10	43.15	43.15	+0.15	10	1478
09:59:05	43.10	43.15	43.15	+0.15	5	1468
09:58:54	43.05	43.10	43.10	+0.10	31	1463
09:58:31	43.05	43.10	43.10	+0.10	1	1432
09:58:31	43.05	43.10	43.10	+0.10	2	1431
09:58:15	43.05	43.10	43.05	+0.05	1	1429
09:57:32	43.05	43.10	43.10	+0.10	6	1428
09:57:31	43.00	43.05	43.05	+0.05	16	1422
09:57:25	42.95	43.00	43.00	0	30	1406
09:57:25	42.95	43.00	43.00	0	1	1376
09:57:25	42.95	43.00	43.00	0	14	1375
09:57:20	42.95	43.00	43.00	0	1	1361
09:57:20	42.95	43.00	43.00	0	1	1360
09:57:20	42.95	43.00	43.00	0	9	1359
09:57:20	42.95	43.00	42.95	-0.05	2	1350
09:57:10	42.95	43.00	42.95	-0.05	1	1348
09:56:21	42.95	43.00	42.95	-0.05	2	1347
09:56:21	42.95	43.00	42.95	-0.05	2	1345
09:56:13	42.95	43.00	42.95	-0.05	1	1343
09:55:59	42.95	43.00	42.95	-0.05	2	1342
09:55:41	42.95	43.00	42.95	-0.05	1	1340
09:55:29	42.95	43.00	42.95	-0.05	1	1339
09:55:26	42.95	43.00	42.95	-0.05	1	1338
09:55:21	42.95	43.00	42.95	-0.05	2	1337
09:55:08	42.95	43.00	42.95	-0.05	3	1335
09:55:02	42.95	43.00	42.95	-0.05	4	1332
09:55:02	42.95	43.00	42.95	-0.05	4	1328
09:54:58	42.95	43.00	42.95	-0.05	2	1324
09:53:51	42.95	43.00	43.00	0	1	1322
09:53:14	42.95	43.00	43.00	0	1	1321
09:53:06	42.95	43.00	42.95	-0.05	2	1320
09:52:58	42.95	43.00	43.00	0	2	1318
09:52:52	42.95	43.00	42.95	-0.05	2	1316
09:52:52	42.95	43.00	42.95	-0.05	2	1314
09:52:35	42.95	43.00	42.95	-0.05	4	1312
09:52:35	43.00	43.05	43.00	0	88	1308
09:52:17	43.05	43.10	43.05	+0.05	2	1220
09:52:17	43.05	43.10	43.05	+0.05	2	1218
09:52:17	43.05	43.10	43.05	+0.05	2	1216
09:52:15	43.05	43.10	43.05	+0.05	1	1214
09:52:15	43.05	43.10	43.05	+0.05	1	1213
09:52:12	43.05	43.10	43.05	+0.05	2	1212
09:52:05	43.05	43.10	43.05	+0.05	1	1210
09:52:00	43.05	43.10	43.05	+0.05	2	1209
09:52:00	43.05	43.10	43.05	+0.05	7	1207
09:51:54	43.05	43.10	43.05	+0.05	2	1200
09:51:44	43.05	43.10	43.05	+0.05	2	1198
09:51:38	43.05	43.10	43.05	+0.05	1	1196
09:51:27	43.05	43.10	43.05	+0.05	1	1195
09:51:14	43.05	43.10	43.05	+0.05	1	1194
09:50:45	43.05	43.10	43.05	+0.05	1	1193
09:50:44	43.05	43.10	43.05	+0.05	2	1192
09:50:17	43.05	43.10	43.05	+0.05	1	1190
09:50:12	43.05	43.10	43.05	+0.05	1	1189
09:49:54	43.05	43.10	43.05	+0.05	1	1188
09:49:47	43.05	43.10	43.05	+0.05	1	1187
09:48:57	43.05	43.10	43.10	+0.10	1	1186
09:48:44	43.05	43.10	43.10	+0.10	6	1185
09:48:42	43.00	43.05	43.05	+0.05	4	1179
09:48:42	43.00	43.05	43.05	+0.05	1	1175
09:48:42	43.05	43.10	43.05	+0.05	73	1174
09:46:46	43.05	43.10	43.05	+0.05	1	1101
09:46:08	42.95	43.10	43.10	+0.10	3	1100
09:46:04	42.95	43.00	43.00	0	23	1097
09:45:19	42.95	43.00	43.00	0	1	1074
09:45:02	43.00	43.05	43.00	0	3	1073
09:44:53	43.00	43.05	43.05	+0.05	4	1070
09:44:43	42.95	43.00	43.00	0	3	1066
09:44:43	42.95	43.00	43.00	0	1	1063
09:44:34	42.95	43.00	43.00	0	6	1062
09:44:34	42.95	43.00	43.00	0	2	1056
09:44:34	43.05	43.10	43.00	0	22	1054
09:44:34	43.05	43.10	43.05	+0.05	20	1032
09:44:01	43.05	43.10	43.10	+0.10	1	1012
09:43:57	43.05	43.10	43.10	+0.10	2	1011
09:43:49	43.05	43.10	43.10	+0.10	1	1009
09:43:48	43.05	43.10	43.05	+0.05	5	1008
09:43:39	43.05	43.10	43.10	+0.10	1	1003
09:43:36	43.05	43.10	43.10	+0.10	2	1002
09:43:30	43.05	43.10	43.10	+0.10	6	1000
09:43:30	43.05	43.10	43.05	+0.05	1	994
09:43:27	43.05	43.10	43.05	+0.05	35	993
09:43:23	43.05	43.10	43.10	+0.10	2	958
09:43:10	43.05	43.10	43.10	+0.10	8	956
09:43:08	43.00	43.05	43.05	+0.05	2	948
09:43:04	43.00	43.05	43.05	+0.05	1	946
09:43:00	43.00	43.05	43.05	+0.05	2	945
09:42:56	42.95	43.05	43.05	+0.05	3	943
09:42:56	42.95	43.00	43.00	0	45	940
09:42:56	42.95	43.00	43.00	0	1	895
09:42:51	42.95	43.00	43.00	0	1	894
09:42:48	42.90	42.95	42.95	-0.05	8	893
09:42:48	42.90	42.95	42.95	-0.05	15	885
09:42:43	42.90	42.95	42.95	-0.05	2	870
09:42:43	42.90	42.95	42.90	-0.10	2	868
09:42:38	42.85	42.90	42.90	-0.10	13	866
09:42:38	42.85	42.90	42.85	-0.15	2	853
09:42:35	42.85	42.90	42.90	-0.10	2	851
09:42:35	42.80	42.85	42.85	-0.15	25	849
09:42:35	42.80	42.85	42.85	-0.15	2	824
09:42:35	42.80	42.85	42.85	-0.15	6	822
09:42:35	42.75	42.80	42.80	-0.20	37	816
09:42:05	42.75	42.80	42.80	-0.20	1	779
09:41:48	42.75	42.80	42.75	-0.25	2	778
09:41:36	42.75	42.80	42.75	-0.25	2	776
09:41:31	42.75	42.80	42.75	-0.25	2	774
09:41:04	42.75	42.80	42.80	-0.20	1	772
09:41:03	42.75	42.80	42.75	-0.25	2	771
09:40:24	42.75	42.80	42.75	-0.25	2	769
09:39:52	42.75	42.80	42.75	-0.25	2	767
09:39:52	42.75	42.80	42.75	-0.25	2	765
09:39:17	42.75	42.80	42.75	-0.25	2	763
09:38:48	42.75	42.80	42.75	-0.25	2	761
09:38:21	42.75	42.80	42.75	-0.25	1	759
09:38:16	42.75	42.80	42.75	-0.25	2	758
09:38:10	42.75	42.80	42.80	-0.20	1	756
09:37:52	42.75	42.80	42.75	-0.25	1	755
09:37:29	42.75	42.80	42.80	-0.20	1	754
09:37:22	42.75	42.80	42.75	-0.25	2	753
09:36:28	42.75	42.80	42.75	-0.25	2	751
09:36:28	42.75	42.80	42.75	-0.25	2	749
09:36:13	42.75	42.80	42.80	-0.20	1	747
09:35:40	42.75	42.80	42.75	-0.25	1	746
09:34:56	42.75	42.80	42.75	-0.25	1	745
09:34:35	42.75	42.80	42.80	-0.20	2	744
09:34:19	42.75	42.80	42.80	-0.20	1	742
09:33:34	42.75	42.80	42.80	-0.20	1	741
09:33:12	42.75	42.80	42.80	-0.20	2	740
09:33:12	42.75	42.80	42.75	-0.25	2	738
09:33:11	42.75	42.80	42.80	-0.20	2	736
09:33:11	42.75	42.80	42.80	-0.20	2	734
09:33:09	42.75	42.80	42.80	-0.20	1	732
09:33:09	42.75	42.80	42.80	-0.20	2	731
09:32:59	42.75	42.80	42.80	-0.20	2	729
09:32:59	42.75	42.80	42.80	-0.20	2	727
09:32:52	42.75	42.80	42.80	-0.20	1	725
09:32:52	42.75	42.80	42.80	-0.20	1	724
09:31:53	42.75	42.80	42.80	-0.20	1	723
09:31:53	42.75	42.80	42.80	-0.20	2	722
09:31:34	42.75	42.80	42.80	-0.20	1	720
09:30:51	42.75	42.80	42.75	-0.25	1	719
09:30:40	42.75	42.80	42.80	-0.20	1	718
09:30:39	42.75	42.80	42.75	-0.25	2	717
09:30:24	42.75	42.80	42.80	-0.20	2	715
09:30:09	42.75	42.80	42.80	-0.20	1	713
09:30:05	42.75	42.80	42.75	-0.25	2	712
09:30:05	42.75	42.80	42.75	-0.25	2	710
09:29:59	42.75	42.80	42.75	-0.25	3	708
09:29:59	42.75	42.80	42.75	-0.25	22	705
09:29:41	42.75	42.80	42.80	-0.20	1	683
09:29:38	42.75	42.80	42.75	-0.25	1	682
09:29:20	42.75	42.80	42.75	-0.25	2	681
09:29:05	42.75	42.80	42.80	-0.20	1	679
09:28:56	42.75	42.80	42.80	-0.20	1	678
09:28:33	42.75	42.80	42.80	-0.20	1	677
09:27:59	42.75	42.80	42.75	-0.25	2	676
09:27:52	42.75	42.80	42.80	-0.20	1	674
09:27:43	42.75	42.80	42.80	-0.20	1	673
09:27:24	42.75	42.80	42.80	-0.20	2	672
09:27:24	42.75	42.80	42.80	-0.20	1	670
09:27:09	42.75	42.80	42.80	-0.20	1	669
09:27:09	42.75	42.80	42.80	-0.20	2	668
09:26:37	42.75	42.80	42.80	-0.20	1	666
09:26:20	42.75	42.80	42.80	-0.20	1	665
09:26:11	42.75	42.80	42.80	-0.20	1	664
09:26:09	42.75	42.80	42.80	-0.20	1	663
09:26:08	42.75	42.80	42.80	-0.20	1	662
09:25:59	42.75	42.80	42.80	-0.20	1	661
09:25:48	42.75	42.80	42.80	-0.20	1	660
09:25:37	42.70	42.75	42.75	-0.25	1	659
09:25:37	42.70	42.75	42.75	-0.25	2	658
09:25:36	42.70	42.75	42.75	-0.25	2	656
09:25:27	42.70	42.75	42.70	-0.30	1	654
09:25:25	42.70	42.75	42.75	-0.25	1	653
09:25:13	42.70	42.75	42.75	-0.25	1	652
09:25:09	42.70	42.75	42.75	-0.25	1	651
09:25:07	42.70	42.75	42.75	-0.25	1	650
09:24:51	42.70	42.75	42.75	-0.25	7	649
09:24:51	42.70	42.75	42.75	-0.25	1	642
09:24:31	42.70	42.75	42.75	-0.25	1	641
09:24:14	42.70	42.75	42.75	-0.25	2	640
09:24:00	42.70	42.75	42.75	-0.25	1	638
09:23:57	42.70	42.75	42.75	-0.25	1	637
09:23:55	42.65	42.75	42.75	-0.25	2	636
09:23:55	42.65	42.75	42.75	-0.25	1	634
09:23:14	42.65	42.75	42.75	-0.25	1	633
09:23:14	42.65	42.75	42.75	-0.25	1	632
09:23:04	42.65	42.75	42.75	-0.25	1	631
09:22:59	42.65	42.75	42.75	-0.25	1	630
09:22:45	42.65	42.75	42.65	-0.35	1	629
09:22:21	42.65	42.80	42.80	-0.20	3	628
09:22:14	42.65	42.75	42.75	-0.25	1	625
09:22:14	42.65	42.75	42.75	-0.25	20	624
09:22:07	42.65	42.75	42.75	-0.25	1	604
09:22:04	42.65	42.75	42.75	-0.25	1	603
09:22:04	42.70	42.75	42.70	-0.30	9	602
09:21:48	42.70	42.75	42.75	-0.25	1	593
09:21:43	42.70	42.75	42.75	-0.25	1	592
09:21:43	42.70	42.75	42.70	-0.30	5	591
09:21:39	42.65	42.70	42.70	-0.30	12	586
09:21:21	42.65	42.70	42.70	-0.30	2	574
09:21:21	42.65	42.70	42.70	-0.30	1	572
09:21:17	42.65	42.70	42.70	-0.30	1	571
09:21:07	42.60	42.65	42.65	-0.35	21	570
09:20:55	42.60	42.65	42.65	-0.35	1	549
09:20:51	42.60	42.65	42.65	-0.35	2	548
09:20:50	42.65	42.70	42.65	-0.35	21	546
09:20:47	42.65	42.70	42.70	-0.30	1	525
09:19:48	42.65	42.70	42.65	-0.35	2	524
09:19:38	42.65	42.70	42.70	-0.30	1	522
09:19:36	42.65	42.70	42.70	-0.30	1	521
09:19:35	42.65	42.70	42.70	-0.30	2	520
09:19:29	42.65	42.70	42.70	-0.30	1	518
09:19:29	42.65	42.70	42.70	-0.30	10	517
09:19:24	42.65	42.70	42.70	-0.30	3	507
09:18:23	42.65	42.70	42.70	-0.30	1	504
09:18:23	42.65	42.70	42.70	-0.30	2	503
09:18:23	42.65	42.70	42.70	-0.30	2	501
09:18:23	42.60	42.65	42.65	-0.35	13	499
09:18:23	42.60	42.65	42.65	-0.35	8	486
09:18:13	42.60	42.65	42.60	-0.40	2	478
09:17:33	42.60	42.65	42.60	-0.40	3	476
09:17:29	42.60	42.65	42.65	-0.35	1	473
09:16:42	42.60	42.65	42.65	-0.35	2	472
09:16:35	42.60	42.65	42.60	-0.40	15	470
09:16:20	42.60	42.65	42.65	-0.35	1	455
09:16:14	42.60	42.65	42.60	-0.40	1	454
09:16:09	42.60	42.65	42.65	-0.35	1	453
09:16:04	42.60	42.65	42.65	-0.35	1	452
09:15:56	42.60	42.65	42.65	-0.35	3	451
09:15:54	42.60	42.65	42.60	-0.40	2	448
09:15:36	42.65	42.70	42.65	-0.35	1	446
09:15:36	42.65	42.70	42.65	-0.35	6	445
09:15:36	42.65	42.70	42.65	-0.35	5	439
09:15:35	42.65	42.70	42.65	-0.35	1	434
09:15:35	42.65	42.70	42.65	-0.35	7	433
09:15:35	42.70	42.75	42.70	-0.30	38	426
09:14:55	42.75	42.80	42.75	-0.25	2	388
09:14:19	42.75	42.80	42.75	-0.25	1	386
09:14:09	42.75	42.80	42.80	-0.20	1	385
09:13:54	42.75	42.80	42.75	-0.25	19	384
09:13:54	42.75	42.80	42.75	-0.25	2	365
09:13:42	42.75	42.80	42.80	-0.20	1	363
09:13:21	42.80	42.85	42.80	-0.20	3	362
09:12:57	42.75	42.85	42.85	-0.15	1	359
09:12:03	42.75	42.85	42.85	-0.15	2	358
09:11:54	42.75	42.85	42.85	-0.15	2	356
09:10:38	42.75	42.85	42.85	-0.15	10	354
09:10:27	42.80	42.85	42.80	-0.20	4	344
09:09:59	42.75	42.80	42.80	-0.20	12	340
09:09:57	42.70	42.80	42.70	-0.30	3	328
09:09:16	42.75	42.80	42.75	-0.25	10	325
09:09:16	42.80	42.85	42.80	-0.20	1	315
09:09:11	42.80	42.85	42.80	-0.20	16	314
09:09:09	42.85	42.90	42.85	-0.15	10	298
09:09:09	42.85	42.90	42.85	-0.15	1	288
09:07:43	42.85	42.90	42.85	-0.15	1	287
09:06:03	42.85	42.90	42.85	-0.15	2	286
09:06:03	42.85	42.90	42.85	-0.15	1	284
09:05:06	42.90	42.95	42.90	-0.10	3	283
09:05:06	42.90	42.95	42.90	-0.10	1	280
09:05:02	42.90	42.95	42.90	-0.10	6	279
09:04:56	42.90	42.95	42.95	-0.05	2	273
09:04:18	42.95	43.00	42.95	-0.05	6	271
09:04:14	42.95	43.00	43.00	0	1	265
09:04:11	42.95	43.00	43.00	0	1	264
09:04:05	42.95	43.00	43.00	0	1	263
09:03:59	42.90	42.95	42.95	-0.05	9	262
09:03:47	42.90	42.95	42.95	-0.05	1	253
09:03:36	42.90	42.95	42.95	-0.05	2	252
09:03:36	42.90	42.95	42.90	-0.10	1	250
09:03:36	42.85	42.95	42.95	-0.05	2	249
09:03:36	42.85	42.90	42.90	-0.10	1	247
09:03:36	42.85	42.90	42.90	-0.10	2	246
09:03:36	42.90	42.95	42.90	-0.10	1	244
09:03:36	42.85	42.95	42.95	-0.05	2	243
09:03:36	42.80	42.90	42.90	-0.10	13	241
09:03:36	42.80	42.85	42.85	-0.15	11	228
09:03:36	42.80	42.85	42.85	-0.15	1	217
09:02:32	42.75	42.80	42.80	-0.20	1	216
09:02:17	42.70	42.80	42.70	-0.30	2	215
09:02:10	42.70	42.75	42.75	-0.25	2	213
09:02:00	42.70	42.75	42.75	-0.25	1	211
09:01:55	42.70	42.75	42.75	-0.25	1	210
09:01:38	42.70	42.80	42.80	-0.20	1	209
09:01:38	42.75	42.80	42.75	-0.25	1	208
09:01:36	42.75	42.85	42.75	-0.25	1	207
09:01:36	42.75	42.80	42.80	-0.20	1	206
09:01:36	42.80	42.85	42.80	-0.20	31	205
09:01:36	42.85	42.90	42.85	-0.15	8	174
09:01:36	42.80	42.85	42.85	-0.15	2	166
09:01:30	42.80	42.85	42.85	-0.15	1	164
09:01:24	42.80	42.85	42.85	-0.15	2	163
09:01:11	42.80	42.85	42.85	-0.15	1	161
09:01:07	42.80	42.85	42.85	-0.15	1	160
09:01:06	42.80	42.85	42.85	-0.15	1	159
09:01:00	42.80	42.85	42.85	-0.15	1	158
09:00:49	42.75	42.80	42.80	-0.20	5	157
09:00:40	42.70	42.80	42.80	-0.20	1	152
09:00:37	42.70	42.80	42.70	-0.30	2	151
09:00:15	42.65	42.85	42.65	-0.35	3	149
09:00:14	42.65	42.85	42.65	-0.35	1	146
09:00:12	42.60	42.65	42.65	-0.35	1	145
09:00:10	42.60	42.65	42.65	-0.35	2	144
09:00:05	--	--	42.60	-0.40	142	142

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ACER Nitro V ANV15-51-93TW 黑(Ci9-13900H/16G/RTX4060-8G/1TB PCIe/W11/FHD/144Hz/15.6)

KIRIN–生茶525ml(24入/箱)

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

SAMSUNG Galaxy A55 5G (8G/256G)

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

麥當勞勁辣鷄腿堡即享券

SAMSUNG Galaxy S24 Ultra (12G/256G)

PChome 購物儲值5, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple iPhone 16 Pro (256G)

揪愛儲值-儲值3, 500元送35加碼金

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值6, 000元

民間投資公共建設財部估全年上...

中鋼構訂單排至明年第4季大型...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【盤後焦點】台積電熄火、貨櫃...
‧建通新型銅材認證期拉長明年交...
‧股匯續疲新台幣盤中貶逾1角收3...

加密貨幣

比特幣BTC	96789.46	4,447.57	4.82%
以太幣ETH	3330.67	219.55	7.06%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	485.30	38.24	8.55%
萊特幣LTC	89.21	2.39	2.75%
卡達幣ADA	0.786944	0.05	6.40%
波場幣TRX	0.199619	0.00	-0.13%
恆星幣XLM	0.240796	0.01	3.79%

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。