最新[公告] 定穎投控:代子公司Dynamic Technology Manufacturing (Thailand)公告自然人董事異動暨三分之一以上董事發生變動熱門新壽外價金帳列風波　金管會將找外部專家檢視

更新報價

華晶科 (3059) 光電業上市

42.45 ▼-0.85 -1.96% 2.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.85	6,754	42.40	13	42.45	10	43.50	43.85	42.15	43.30

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	42.40	42.45	42.45	-0.85	26	6754
13:30:00	42.40	42.45	42.45	-0.85	253	6728
13:24:46	42.25	42.30	42.25	-1.05	1	6475
13:24:44	42.25	42.30	42.30	-1.00	2	6474
13:24:41	42.25	42.30	42.30	-1.00	10	6472
13:24:34	42.25	42.30	42.25	-1.05	2	6462
13:24:26	42.25	42.30	42.25	-1.05	9	6460
13:24:22	42.25	42.30	42.30	-1.00	4	6451
13:24:22	42.25	42.30	42.25	-1.05	1	6447
13:23:59	42.25	42.30	42.30	-1.00	1	6446
13:23:49	42.25	42.30	42.25	-1.05	1	6445
13:23:46	42.25	42.30	42.25	-1.05	3	6444
13:23:02	42.25	42.30	42.25	-1.05	3	6441
13:23:01	42.25	42.30	42.25	-1.05	2	6438
13:23:00	42.25	42.30	42.25	-1.05	1	6436
13:22:56	42.25	42.30	42.25	-1.05	1	6435
13:22:56	42.25	42.30	42.25	-1.05	3	6434
13:22:51	42.25	42.30	42.25	-1.05	1	6431
13:22:45	42.25	42.30	42.25	-1.05	1	6430
13:22:39	42.25	42.30	42.25	-1.05	1	6429
13:22:36	42.25	42.30	42.25	-1.05	1	6428
13:22:34	42.25	42.30	42.30	-1.00	5	6427
13:22:32	42.25	42.30	42.25	-1.05	1	6422
13:22:31	42.25	42.30	42.25	-1.05	1	6421
13:22:28	42.25	42.30	42.20	-1.10	14	6420
13:22:28	42.25	42.30	42.25	-1.05	6	6406
13:22:28	42.25	42.30	42.25	-1.05	1	6400
13:22:22	42.25	42.30	42.25	-1.05	2	6399
13:22:22	42.25	42.30	42.25	-1.05	1	6397
13:22:21	42.25	42.30	42.30	-1.00	1	6396
13:22:18	42.20	42.25	42.25	-1.05	2	6395
13:22:05	42.25	42.30	42.25	-1.05	4	6393
13:22:05	42.20	42.25	42.25	-1.05	7	6389
13:22:04	42.20	42.25	42.25	-1.05	5	6382
13:21:57	42.20	42.25	42.25	-1.05	7	6377
13:21:51	42.20	42.25	42.20	-1.10	2	6370
13:21:46	42.20	42.25	42.20	-1.10	2	6368
13:21:45	42.20	42.25	42.20	-1.10	1	6366
13:21:42	42.20	42.25	42.20	-1.10	3	6365
13:21:19	42.20	42.25	42.20	-1.10	6	6362
13:21:16	42.20	42.25	42.25	-1.05	5	6356
13:21:11	42.20	42.25	42.25	-1.05	1	6351
13:21:10	42.20	42.25	42.20	-1.10	1	6350
13:21:06	42.20	42.25	42.25	-1.05	1	6349
13:20:57	42.20	42.25	42.20	-1.10	1	6348
13:20:33	42.20	42.25	42.20	-1.10	1	6347
13:20:12	42.20	42.30	42.20	-1.10	1	6346
13:20:07	42.20	42.30	42.20	-1.10	2	6345
13:20:00	42.20	42.30	42.30	-1.00	12	6343
13:19:54	42.20	42.25	42.30	-1.00	4	6331
13:19:54	42.20	42.25	42.25	-1.05	1	6327
13:19:52	42.20	42.25	42.25	-1.05	2	6326
13:19:51	42.20	42.25	42.25	-1.05	1	6324
13:19:47	42.20	42.25	42.20	-1.10	2	6323
13:19:17	42.20	42.30	42.20	-1.10	2	6321
13:19:08	42.20	42.25	42.25	-1.05	1	6319
13:18:59	42.25	42.30	42.25	-1.05	1	6318
13:18:59	42.25	42.30	42.20	-1.10	4	6317
13:18:59	42.25	42.30	42.25	-1.05	1	6313
13:18:57	42.25	42.30	42.25	-1.05	1	6312
13:18:57	42.25	42.30	42.25	-1.05	1	6311
13:18:32	42.20	42.25	42.25	-1.05	4	6310
13:18:32	42.20	42.25	42.25	-1.05	16	6306
13:18:14	42.20	42.25	42.20	-1.10	1	6290
13:18:11	42.20	42.25	42.25	-1.05	1	6289
13:17:59	42.20	42.25	42.20	-1.10	9	6288
13:17:46	42.20	42.25	42.20	-1.10	6	6279
13:17:45	42.20	42.25	42.20	-1.10	2	6273
13:17:36	42.20	42.25	42.20	-1.10	3	6271
13:17:35	42.20	42.25	42.25	-1.05	1	6268
13:17:33	42.20	42.25	42.20	-1.10	2	6267
13:17:29	42.20	42.25	42.20	-1.10	2	6265
13:17:26	42.20	42.25	42.25	-1.05	3	6263
13:16:59	42.20	42.25	42.25	-1.05	1	6260
13:16:49	42.25	42.30	42.25	-1.05	2	6259
13:16:35	42.20	42.30	42.30	-1.00	1	6257
13:16:29	42.20	42.30	42.30	-1.00	5	6256
13:16:21	42.20	42.30	42.30	-1.00	1	6251
13:16:13	42.25	42.30	42.25	-1.05	20	6250
13:16:13	42.25	42.30	42.25	-1.05	1	6230
13:16:12	42.25	42.30	42.30	-1.00	1	6229
13:15:09	42.25	42.30	42.30	-1.00	5	6228
13:14:48	42.20	42.25	42.25	-1.05	2	6223
13:14:44	42.25	42.30	42.25	-1.05	1	6221
13:14:44	42.25	42.30	42.25	-1.05	1	6220
13:14:42	42.25	42.30	42.25	-1.05	1	6219
13:14:34	42.25	42.30	42.25	-1.05	1	6218
13:14:33	42.25	42.30	42.25	-1.05	1	6217
13:14:29	42.25	42.30	42.25	-1.05	2	6216
13:14:24	42.25	42.30	42.25	-1.05	1	6214
13:14:19	42.25	42.30	42.25	-1.05	2	6213
13:14:17	42.25	42.30	42.25	-1.05	2	6211
13:14:09	42.25	42.30	42.25	-1.05	2	6209
13:14:01	42.25	42.30	42.25	-1.05	4	6207
13:13:48	42.20	42.25	42.25	-1.05	1	6203
13:13:48	42.20	42.25	42.25	-1.05	3	6202
13:13:45	42.20	42.25	42.25	-1.05	2	6199
13:13:28	42.20	42.25	42.25	-1.05	1	6197
13:13:10	42.20	42.25	42.25	-1.05	1	6196
13:12:54	42.20	42.25	42.25	-1.05	1	6195
13:12:53	42.25	42.30	42.25	-1.05	1	6194
13:12:49	42.25	42.30	42.25	-1.05	5	6193
13:12:36	42.25	42.30	42.25	-1.05	1	6188
13:12:10	42.20	42.25	42.25	-1.05	1	6187
13:12:10	42.20	42.25	42.25	-1.05	1	6186
13:12:10	42.20	42.25	42.25	-1.05	1	6185
13:12:09	42.20	42.25	42.25	-1.05	1	6184
13:12:09	42.20	42.25	42.25	-1.05	10	6183
13:12:02	42.20	42.25	42.25	-1.05	5	6173
13:11:58	42.20	42.25	42.20	-1.10	1	6168
13:11:56	42.20	42.25	42.20	-1.10	1	6167
13:11:48	42.20	42.25	42.25	-1.05	5	6166
13:11:46	42.20	42.25	42.20	-1.10	5	6161
13:11:44	42.20	42.25	42.20	-1.10	5	6156
13:11:35	42.20	42.25	42.25	-1.05	2	6151
13:11:27	42.20	42.25	42.20	-1.10	1	6149
13:11:07	42.20	42.25	42.20	-1.10	1	6148
13:11:01	42.20	42.25	42.25	-1.05	9	6147
13:10:46	42.20	42.25	42.20	-1.10	2	6138
13:10:45	42.20	42.25	42.25	-1.05	1	6136
13:10:36	42.20	42.25	42.25	-1.05	1	6135
13:10:33	42.20	42.25	42.20	-1.10	1	6134
13:10:25	42.20	42.25	42.25	-1.05	1	6133
13:10:19	42.20	42.25	42.20	-1.10	2	6132
13:10:12	42.20	42.25	42.20	-1.10	1	6130
13:10:08	42.20	42.25	42.20	-1.10	1	6129
13:10:05	42.20	42.25	42.20	-1.10	1	6128
13:10:05	42.20	42.25	42.20	-1.10	1	6127
13:09:42	42.20	42.25	42.20	-1.10	1	6126
13:09:21	42.20	42.25	42.15	-1.15	4	6125
13:09:21	42.20	42.25	42.20	-1.10	1	6121
13:09:18	42.20	42.25	42.20	-1.10	1	6120
13:09:17	42.20	42.25	42.20	-1.10	1	6119
13:09:17	42.15	42.20	42.20	-1.10	1	6118
13:09:11	42.15	42.20	42.20	-1.10	1	6117
13:09:11	42.15	42.20	42.20	-1.10	11	6116
13:09:07	42.15	42.20	42.20	-1.10	1	6105
13:09:02	42.15	42.20	42.20	-1.10	1	6104
13:09:00	42.15	42.20	42.20	-1.10	1	6103
13:08:57	42.15	42.20	42.20	-1.10	1	6102
13:08:55	42.20	42.25	42.15	-1.15	49	6101
13:08:55	42.20	42.25	42.20	-1.10	1	6052
13:08:51	42.15	42.20	42.20	-1.10	1	6051
13:08:32	42.20	42.25	42.20	-1.10	1	6050
13:08:29	42.15	42.20	42.20	-1.10	1	6049
13:08:29	42.20	42.25	42.20	-1.10	14	6048
13:08:25	42.20	42.25	42.20	-1.10	5	6034
13:08:20	42.20	42.25	42.20	-1.10	1	6029
13:08:16	42.20	42.25	42.20	-1.10	1	6028
13:08:12	42.20	42.25	42.20	-1.10	4	6027
13:08:12	42.20	42.25	42.20	-1.10	5	6023
13:08:07	42.20	42.25	42.20	-1.10	16	6018
13:07:43	42.20	42.25	42.20	-1.10	3	6002
13:07:40	42.20	42.25	42.20	-1.10	6	5999
13:07:38	42.20	42.25	42.20	-1.10	1	5993
13:07:38	42.20	42.25	42.20	-1.10	8	5992
13:07:37	42.20	42.25	42.20	-1.10	30	5984
13:07:34	42.20	42.25	42.20	-1.10	1	5954
13:07:32	42.20	42.25	42.20	-1.10	1	5953
13:07:16	42.20	42.25	42.20	-1.10	20	5952
13:07:15	42.20	42.25	42.20	-1.10	1	5932
13:07:11	42.20	42.25	42.20	-1.10	10	5931
13:07:06	42.20	42.25	42.20	-1.10	1	5921
13:06:49	42.20	42.25	42.20	-1.10	1	5920
13:06:49	42.20	42.25	42.25	-1.05	1	5919
13:06:44	42.20	42.25	42.20	-1.10	1	5918
13:06:15	42.20	42.25	42.20	-1.10	2	5917
13:05:40	42.20	42.25	42.20	-1.10	2	5915
13:05:29	42.20	42.25	42.20	-1.10	1	5913
13:05:14	42.20	42.25	42.20	-1.10	2	5912
13:05:01	42.20	42.25	42.20	-1.10	1	5910
13:04:58	42.20	42.25	42.25	-1.05	1	5909
13:04:58	42.20	42.25	42.25	-1.05	1	5908
13:04:50	42.20	42.25	42.20	-1.10	3	5907
13:04:42	42.20	42.25	42.25	-1.05	3	5904
13:04:35	42.20	42.25	42.20	-1.10	1	5901
13:04:34	42.20	42.25	42.20	-1.10	2	5900
13:04:28	42.20	42.25	42.20	-1.10	1	5898
13:04:27	42.20	42.25	42.20	-1.10	2	5897
13:04:24	42.20	42.25	42.20	-1.10	5	5895
13:04:17	42.20	42.25	42.20	-1.10	10	5890
13:04:17	42.20	42.25	42.25	-1.05	5	5880
13:04:06	42.20	42.25	42.25	-1.05	5	5875
13:04:04	42.20	42.25	42.20	-1.10	1	5870
13:03:24	42.20	42.25	42.20	-1.10	1	5869
13:03:09	42.20	42.25	42.20	-1.10	30	5868
13:02:56	42.20	42.25	42.25	-1.05	1	5838
13:02:40	42.20	42.25	42.25	-1.05	1	5837
13:02:26	42.20	42.25	42.20	-1.10	2	5836
13:02:22	42.20	42.25	42.20	-1.10	5	5834
13:02:04	42.20	42.25	42.20	-1.10	1	5829
13:01:57	42.20	42.25	42.25	-1.05	1	5828
13:01:55	42.20	42.25	42.25	-1.05	7	5827
13:01:38	42.20	42.25	42.25	-1.05	3	5820
13:01:18	42.20	42.25	42.25	-1.05	3	5817
13:01:11	42.20	42.25	42.20	-1.10	20	5814
13:01:10	42.20	42.25	42.25	-1.05	15	5794
13:00:49	42.20	42.25	42.25	-1.05	1	5779
13:00:36	42.20	42.25	42.20	-1.10	1	5778
12:59:56	42.20	42.25	42.20	-1.10	1	5777
12:59:50	42.20	42.25	42.20	-1.10	1	5776
12:59:35	42.20	42.25	42.25	-1.05	5	5775
12:59:28	42.20	42.25	42.20	-1.10	1	5770
12:59:15	42.20	42.25	42.25	-1.05	2	5769
12:59:03	42.20	42.25	42.25	-1.05	1	5767
12:58:55	42.20	42.25	42.20	-1.10	10	5766
12:57:47	42.20	42.25	42.25	-1.05	1	5756
12:57:36	42.20	42.25	42.25	-1.05	1	5755
12:57:35	42.20	42.25	42.25	-1.05	2	5754
12:57:31	42.20	42.25	42.25	-1.05	1	5752
12:57:16	42.20	42.25	42.25	-1.05	1	5751
12:57:09	42.20	42.25	42.25	-1.05	1	5750
12:57:02	42.20	42.25	42.25	-1.05	1	5749
12:57:00	42.20	42.25	42.20	-1.10	10	5748
12:56:55	42.20	42.25	42.25	-1.05	3	5738
12:56:51	42.20	42.25	42.20	-1.10	2	5735
12:56:15	42.25	42.30	42.25	-1.05	1	5733
12:55:19	42.25	42.30	42.20	-1.10	9	5732
12:55:19	42.25	42.30	42.25	-1.05	1	5723
12:55:15	42.20	42.25	42.25	-1.05	6	5722
12:55:15	42.20	42.25	42.25	-1.05	1	5716
12:55:15	42.20	42.25	42.25	-1.05	1	5715
12:55:13	42.20	42.25	42.20	-1.10	1	5714
12:54:53	42.20	42.25	42.25	-1.05	3	5713
12:54:43	42.20	42.25	42.25	-1.05	1	5710
12:54:27	42.25	42.30	42.25	-1.05	5	5709
12:53:15	42.20	42.25	42.25	-1.05	1	5704
12:53:03	42.20	42.30	42.20	-1.10	1	5703
12:52:58	42.20	42.30	42.20	-1.10	2	5702
12:52:43	42.20	42.30	42.20	-1.10	1	5700
12:52:31	42.20	42.30	42.20	-1.10	1	5699
12:51:46	42.25	42.30	42.20	-1.10	5	5698
12:51:46	42.25	42.30	42.25	-1.05	1	5693
12:51:44	42.25	42.30	42.25	-1.05	1	5692
12:51:32	42.25	42.30	42.25	-1.05	1	5691
12:51:07	42.25	42.30	42.25	-1.05	1	5690
12:51:05	42.25	42.30	42.25	-1.05	1	5689
12:50:55	42.25	42.30	42.25	-1.05	3	5688
12:50:54	42.25	42.30	42.25	-1.05	2	5685
12:50:13	42.25	42.30	42.25	-1.05	2	5683
12:50:11	42.25	42.30	42.25	-1.05	1	5681
12:50:05	42.25	42.30	42.30	-1.00	2	5680
12:49:50	42.20	42.25	42.25	-1.05	2	5678
12:49:15	42.20	42.25	42.25	-1.05	1	5676
12:49:09	42.25	42.30	42.25	-1.05	4	5675
12:49:03	42.25	42.30	42.25	-1.05	1	5671
12:48:03	42.20	42.30	42.30	-1.00	2	5670
12:47:21	42.20	42.25	42.25	-1.05	1	5668
12:47:18	42.25	42.30	42.25	-1.05	1	5667
12:47:15	42.20	42.25	42.25	-1.05	1	5666
12:47:04	42.25	42.30	42.25	-1.05	1	5665
12:47:00	42.20	42.25	42.25	-1.05	2	5664
12:46:53	42.20	42.30	42.20	-1.10	1	5662
12:46:53	42.20	42.25	42.25	-1.05	1	5661
12:46:52	42.20	42.25	42.25	-1.05	2	5660
12:46:48	42.20	42.25	42.20	-1.10	10	5658
12:46:26	42.25	42.30	42.25	-1.05	1	5648
12:46:26	42.25	42.30	42.25	-1.05	1	5647
12:46:21	42.25	42.30	42.25	-1.05	1	5646
12:46:06	42.25	42.30	42.25	-1.05	1	5645
12:45:01	42.20	42.25	42.25	-1.05	15	5644
12:45:01	42.20	42.25	42.25	-1.05	2	5629
12:44:35	42.20	42.25	42.25	-1.05	1	5627
12:43:55	42.20	42.25	42.25	-1.05	1	5626
12:43:22	42.20	42.25	42.20	-1.10	3	5625
12:43:19	42.20	42.25	42.25	-1.05	2	5622
12:43:15	42.20	42.25	42.20	-1.10	20	5620
12:43:11	42.20	42.25	42.25	-1.05	2	5600
12:43:02	42.20	42.25	42.20	-1.10	3	5598
12:42:13	42.20	42.25	42.20	-1.10	1	5595
12:42:01	42.20	42.25	42.25	-1.05	4	5594
12:41:54	42.20	42.25	42.25	-1.05	10	5590
12:41:48	42.20	42.25	42.20	-1.10	1	5580
12:41:45	42.20	42.25	42.20	-1.10	1	5579
12:41:09	42.20	42.25	42.20	-1.10	1	5578
12:41:06	42.20	42.25	42.25	-1.05	3	5577
12:41:04	42.20	42.25	42.25	-1.05	1	5574
12:40:57	42.20	42.25	42.25	-1.05	1	5573
12:40:45	42.20	42.25	42.20	-1.10	1	5572
12:40:37	42.20	42.25	42.25	-1.05	3	5571
12:40:33	42.20	42.25	42.20	-1.10	2	5568
12:40:16	42.20	42.25	42.25	-1.05	2	5566
12:40:02	42.20	42.25	42.25	-1.05	1	5564
12:39:49	42.20	42.25	42.25	-1.05	1	5563
12:38:29	42.20	42.25	42.25	-1.05	1	5562
12:38:11	42.20	42.25	42.25	-1.05	1	5561
12:38:02	42.20	42.25	42.25	-1.05	1	5560
12:37:41	42.20	42.25	42.25	-1.05	2	5559
12:37:34	42.20	42.25	42.20	-1.10	1	5557
12:37:02	42.20	42.25	42.20	-1.10	1	5556
12:36:57	42.20	42.25	42.20	-1.10	2	5555
12:36:52	42.20	42.25	42.25	-1.05	1	5553
12:36:47	42.20	42.25	42.25	-1.05	1	5552
12:36:46	42.20	42.25	42.25	-1.05	3	5551
12:36:42	42.20	42.25	42.25	-1.05	1	5548
12:36:35	42.20	42.25	42.25	-1.05	1	5547
12:36:14	42.20	42.25	42.25	-1.05	1	5546
12:36:00	42.20	42.25	42.20	-1.10	2	5545
12:35:51	42.20	42.25	42.25	-1.05	2	5543
12:35:43	42.20	42.25	42.25	-1.05	1	5541
12:34:42	42.20	42.25	42.25	-1.05	1	5540
12:34:32	42.20	42.25	42.25	-1.05	3	5539
12:34:23	42.20	42.25	42.25	-1.05	5	5536
12:34:01	42.20	42.25	42.20	-1.10	10	5531
12:33:50	42.20	42.25	42.20	-1.10	1	5521
12:33:34	42.20	42.25	42.20	-1.10	1	5520
12:32:53	42.20	42.25	42.25	-1.05	1	5519
12:32:35	42.20	42.25	42.25	-1.05	1	5518
12:32:29	42.20	42.25	42.25	-1.05	1	5517
12:32:22	42.20	42.25	42.20	-1.10	3	5516
12:32:09	42.20	42.25	42.25	-1.05	1	5513
12:31:44	42.20	42.25	42.25	-1.05	1	5512
12:31:25	42.20	42.25	42.20	-1.10	1	5511
12:31:17	42.20	42.25	42.20	-1.10	1	5510
12:31:16	42.20	42.25	42.20	-1.10	4	5509
12:30:59	42.20	42.25	42.20	-1.10	4	5505
12:30:56	42.20	42.25	42.25	-1.05	1	5501
12:30:17	42.20	42.25	42.25	-1.05	1	5500
12:29:47	42.20	42.25	42.25	-1.05	1	5499
12:29:29	42.20	42.25	42.20	-1.10	1	5498
12:29:23	42.20	42.25	42.20	-1.10	3	5497
12:29:13	42.20	42.25	42.25	-1.05	5	5494
12:28:56	42.20	42.25	42.25	-1.05	1	5489
12:28:43	42.20	42.25	42.25	-1.05	1	5488
12:28:23	42.20	42.25	42.25	-1.05	1	5487
12:27:58	42.20	42.25	42.25	-1.05	1	5486
12:27:48	42.20	42.25	42.25	-1.05	1	5485
12:27:28	42.20	42.25	42.20	-1.10	1	5484
12:27:15	42.20	42.25	42.25	-1.05	1	5483
12:26:36	42.20	42.25	42.25	-1.05	1	5482
12:26:24	42.20	42.25	42.20	-1.10	3	5481
12:26:16	42.20	42.25	42.25	-1.05	1	5478
12:26:12	42.20	42.25	42.25	-1.05	1	5477
12:26:10	42.20	42.25	42.25	-1.05	1	5476
12:25:44	42.25	42.30	42.25	-1.05	1	5475
12:25:19	42.25	42.30	42.30	-1.00	1	5474
12:24:45	42.20	42.25	42.25	-1.05	1	5473
12:24:45	42.25	42.30	42.25	-1.05	1	5472
12:24:42	42.25	42.30	42.25	-1.05	1	5471
12:24:40	42.20	42.30	42.20	-1.10	1	5470
12:24:37	42.20	42.30	42.30	-1.00	5	5469
12:24:33	42.20	42.30	42.30	-1.00	1	5464
12:24:07	42.20	42.30	42.30	-1.00	1	5463
12:24:05	42.25	42.30	42.25	-1.05	1	5462
12:23:52	42.20	42.25	42.25	-1.05	1	5461
12:23:49	42.25	42.30	42.25	-1.05	2	5460
12:23:39	42.20	42.25	42.25	-1.05	1	5458
12:23:22	42.25	42.30	42.25	-1.05	1	5457
12:23:10	42.20	42.25	42.25	-1.05	4	5456
12:23:10	42.20	42.25	42.25	-1.05	1	5452
12:22:59	42.20	42.25	42.20	-1.10	1	5451
12:22:49	42.20	42.25	42.20	-1.10	1	5450
12:22:45	42.20	42.25	42.25	-1.05	1	5449
12:22:32	42.20	42.25	42.25	-1.05	2	5448
12:22:13	42.20	42.25	42.25	-1.05	1	5446
12:21:59	42.20	42.25	42.25	-1.05	1	5445
12:21:58	42.20	42.25	42.20	-1.10	1	5444
12:21:54	42.20	42.25	42.25	-1.05	2	5443
12:21:53	42.20	42.25	42.25	-1.05	2	5441
12:21:52	42.20	42.25	42.25	-1.05	1	5439
12:21:41	42.25	42.30	42.25	-1.05	1	5438
12:21:22	42.20	42.25	42.25	-1.05	1	5437
12:21:18	42.20	42.25	42.25	-1.05	8	5436
12:21:18	42.20	42.25	42.25	-1.05	2	5428
12:21:18	42.20	42.25	42.25	-1.05	10	5426
12:21:11	42.20	42.25	42.25	-1.05	1	5416
12:21:02	42.20	42.25	42.20	-1.10	1	5415
12:20:40	42.20	42.25	42.25	-1.05	1	5414
12:20:18	42.20	42.25	42.25	-1.05	1	5413
12:20:18	42.20	42.25	42.25	-1.05	1	5412
12:20:10	42.20	42.25	42.20	-1.10	1	5411
12:20:05	42.20	42.25	42.25	-1.05	1	5410
12:20:02	42.20	42.25	42.20	-1.10	5	5409
12:19:54	42.20	42.25	42.25	-1.05	1	5404
12:19:49	42.20	42.25	42.20	-1.10	4	5403
12:19:47	42.20	42.25	42.20	-1.10	1	5399
12:19:40	42.20	42.25	42.20	-1.10	1	5398
12:19:30	42.20	42.25	42.20	-1.10	1	5397
12:19:21	42.20	42.25	42.20	-1.10	1	5396
12:19:14	42.20	42.25	42.20	-1.10	2	5395
12:19:05	42.20	42.25	42.25	-1.05	2	5393
12:18:51	42.20	42.25	42.25	-1.05	1	5391
12:18:45	42.20	42.25	42.20	-1.10	2	5390
12:18:40	42.20	42.25	42.25	-1.05	1	5388
12:18:39	42.20	42.25	42.25	-1.05	1	5387
12:18:31	42.20	42.25	42.25	-1.05	5	5386
12:18:02	42.20	42.25	42.25	-1.05	1	5381
12:17:52	42.20	42.25	42.20	-1.10	4	5380
12:17:14	42.20	42.25	42.25	-1.05	1	5376
12:15:45	42.20	42.25	42.25	-1.05	1	5375
12:15:27	42.20	42.25	42.25	-1.05	1	5374
12:15:24	42.20	42.25	42.25	-1.05	1	5373
12:15:11	42.20	42.25	42.25	-1.05	1	5372
12:15:02	42.20	42.25	42.25	-1.05	1	5371
12:13:42	42.25	42.30	42.25	-1.05	9	5370
12:13:16	42.25	42.30	42.25	-1.05	1	5361
12:13:14	42.25	42.30	42.25	-1.05	2	5360
12:12:33	42.25	42.30	42.25	-1.05	1	5358
12:12:17	42.25	42.30	42.25	-1.05	1	5357
12:11:37	42.25	42.30	42.30	-1.00	1	5356
12:11:06	42.25	42.30	42.30	-1.00	2	5355
12:10:10	42.25	42.30	42.25	-1.05	1	5353
12:10:09	42.25	42.30	42.25	-1.05	1	5352
12:10:09	42.25	42.30	42.25	-1.05	4	5351
12:10:09	42.25	42.30	42.25	-1.05	5	5347
12:10:09	42.20	42.25	42.25	-1.05	7	5342
12:10:08	42.20	42.25	42.25	-1.05	1	5335
12:10:01	42.20	42.25	42.25	-1.05	1	5334
12:09:49	42.25	42.30	42.25	-1.05	1	5333
12:09:27	42.25	42.30	42.25	-1.05	1	5332
12:09:27	42.20	42.25	42.25	-1.05	4	5331
12:09:25	42.20	42.25	42.25	-1.05	3	5327
12:08:48	42.20	42.25	42.25	-1.05	5	5324
12:08:17	42.20	42.25	42.25	-1.05	1	5319
12:07:27	42.25	42.30	42.25	-1.05	1	5318
12:07:03	42.20	42.25	42.25	-1.05	5	5317
12:06:51	42.20	42.25	42.25	-1.05	1	5312
12:06:30	42.20	42.25	42.20	-1.10	1	5311
12:06:29	42.20	42.25	42.25	-1.05	1	5310
12:06:07	42.20	42.25	42.20	-1.10	4	5309
12:05:19	42.20	42.25	42.25	-1.05	1	5305
12:04:25	42.20	42.25	42.20	-1.10	10	5304
12:04:22	42.20	42.25	42.25	-1.05	2	5294
12:04:22	42.20	42.25	42.20	-1.10	30	5292
12:04:18	42.20	42.30	42.20	-1.10	1	5262
12:04:14	42.25	42.30	42.25	-1.05	1	5261
12:04:06	42.20	42.30	42.20	-1.10	2	5260
12:04:01	42.20	42.30	42.30	-1.00	1	5258
12:03:30	42.20	42.30	42.20	-1.10	1	5257
12:02:57	42.25	42.30	42.25	-1.05	2	5256
12:02:43	42.25	42.30	42.25	-1.05	7	5254
12:02:43	42.20	42.25	42.25	-1.05	3	5247
12:02:33	42.20	42.25	42.20	-1.10	2	5244
12:02:07	42.20	42.25	42.20	-1.10	10	5242
12:02:06	42.20	42.25	42.25	-1.05	1	5232
12:02:05	42.20	42.25	42.25	-1.05	1	5231
12:01:32	42.20	42.25	42.25	-1.05	1	5230
12:01:18	42.20	42.25	42.25	-1.05	8	5229
12:00:03	42.20	42.25	42.20	-1.10	1	5221
11:58:59	42.20	42.25	42.20	-1.10	2	5220
11:58:45	42.20	42.25	42.25	-1.05	3	5218
11:58:22	42.20	42.25	42.25	-1.05	2	5215
11:58:06	42.20	42.25	42.25	-1.05	1	5213
11:58:00	42.25	42.30	42.25	-1.05	2	5212
11:58:00	42.25	42.30	42.25	-1.05	10	5210
11:57:46	42.25	42.30	42.25	-1.05	1	5200
11:57:25	42.25	42.30	42.25	-1.05	1	5199
11:57:08	42.25	42.30	42.30	-1.00	1	5198
11:57:03	42.25	42.30	42.25	-1.05	1	5197
11:56:41	42.25	42.30	42.25	-1.05	2	5196
11:56:38	42.25	42.30	42.25	-1.05	1	5194
11:56:38	42.25	42.30	42.25	-1.05	7	5193
11:56:38	42.25	42.30	42.25	-1.05	6	5186
11:56:08	42.25	42.30	42.25	-1.05	5	5180
11:55:50	42.25	42.30	42.30	-1.00	1	5175
11:55:34	42.25	42.30	42.30	-1.00	1	5174
11:55:25	42.25	42.30	42.25	-1.05	1	5173
11:55:21	42.25	42.30	42.25	-1.05	1	5172
11:55:08	42.25	42.30	42.30	-1.00	1	5171
11:54:43	42.25	42.30	42.25	-1.05	5	5170
11:54:24	42.25	42.30	42.25	-1.05	4	5165
11:54:01	42.25	42.30	42.25	-1.05	2	5161
11:53:03	42.25	42.30	42.30	-1.00	1	5159
11:52:51	42.25	42.30	42.30	-1.00	1	5158
11:52:50	42.30	42.35	42.30	-1.00	2	5157
11:52:50	42.30	42.35	42.30	-1.00	1	5155
11:52:44	42.30	42.35	42.30	-1.00	1	5154
11:52:44	42.30	42.35	42.30	-1.00	5	5153
11:52:37	42.30	42.35	42.30	-1.00	1	5148
11:52:33	42.30	42.35	42.30	-1.00	1	5147
11:52:33	42.30	42.35	42.30	-1.00	6	5146
11:52:32	42.30	42.35	42.35	-0.95	1	5140
11:52:24	42.30	42.35	42.30	-1.00	1	5139
11:52:18	42.30	42.35	42.30	-1.00	1	5138
11:52:18	42.30	42.35	42.30	-1.00	3	5137
11:51:26	42.30	42.35	42.35	-0.95	1	5134
11:51:18	42.30	42.35	42.30	-1.00	1	5133
11:50:44	42.35	42.40	42.35	-0.95	34	5132
11:50:31	42.35	42.40	42.40	-0.90	2	5098
11:50:30	42.35	42.40	42.40	-0.90	2	5096
11:50:28	42.35	42.40	42.40	-0.90	1	5094
11:50:19	42.35	42.40	42.40	-0.90	1	5093
11:50:10	42.35	42.40	42.35	-0.95	1	5092
11:50:10	42.35	42.40	42.40	-0.90	1	5091
11:49:59	42.35	42.40	42.35	-0.95	1	5090
11:49:53	42.35	42.40	42.35	-0.95	8	5089
11:49:37	42.40	42.45	42.40	-0.90	1	5081
11:49:31	42.40	42.45	42.45	-0.85	1	5080
11:49:22	42.35	42.40	42.40	-0.90	4	5079
11:49:21	42.35	42.40	42.35	-0.95	1	5075
11:48:51	42.35	42.40	42.40	-0.90	2	5074
11:48:41	42.35	42.40	42.40	-0.90	1	5072
11:47:11	42.35	42.40	42.40	-0.90	1	5071
11:46:40	42.35	42.40	42.40	-0.90	2	5070
11:46:21	42.35	42.40	42.35	-0.95	1	5068
11:45:54	42.35	42.40	42.40	-0.90	1	5067
11:45:30	42.40	42.45	42.40	-0.90	7	5066
11:44:49	42.40	42.45	42.45	-0.85	1	5059
11:44:38	42.35	42.40	42.40	-0.90	5	5058
11:44:07	42.35	42.40	42.40	-0.90	1	5053
11:43:56	42.35	42.40	42.40	-0.90	1	5052
11:43:40	42.35	42.40	42.40	-0.90	1	5051
11:43:32	42.35	42.40	42.40	-0.90	2	5050
11:43:06	42.40	42.45	42.40	-0.90	1	5048
11:43:06	42.40	42.45	42.40	-0.90	2	5047
11:42:31	42.40	42.45	42.40	-0.90	1	5045
11:42:29	42.40	42.45	42.45	-0.85	1	5044
11:42:22	42.35	42.45	42.45	-0.85	1	5043
11:42:05	42.35	42.40	42.40	-0.90	1	5042
11:42:05	42.35	42.40	42.40	-0.90	1	5041
11:42:02	42.35	42.40	42.40	-0.90	1	5040
11:41:53	42.30	42.40	42.40	-0.90	1	5039
11:41:39	42.30	42.35	42.35	-0.95	8	5038
11:41:39	42.30	42.35	42.35	-0.95	2	5030
11:40:42	42.30	42.35	42.35	-0.95	1	5028
11:39:33	42.30	42.35	42.30	-1.00	6	5027
11:39:32	42.30	42.35	42.35	-0.95	1	5021
11:39:19	42.30	42.35	42.30	-1.00	1	5020
11:39:19	42.25	42.30	42.30	-1.00	4	5019
11:39:19	42.25	42.30	42.25	-1.05	2	5015
11:39:18	42.25	42.30	42.30	-1.00	4	5013
11:39:12	42.25	42.30	42.30	-1.00	1	5009
11:39:08	42.25	42.30	42.25	-1.05	5	5008
11:38:36	42.25	42.30	42.30	-1.00	1	5003
11:38:30	42.25	42.30	42.25	-1.05	2	5002
11:38:10	42.25	42.30	42.30	-1.00	1	5000
11:37:48	42.25	42.30	42.25	-1.05	1	4999
11:37:36	42.25	42.30	42.25	-1.05	1	4998
11:37:34	42.25	42.30	42.25	-1.05	1	4997
11:37:34	42.25	42.30	42.30	-1.00	1	4996
11:37:18	42.25	42.30	42.25	-1.05	1	4995
11:36:52	42.25	42.30	42.25	-1.05	1	4994
11:36:41	42.25	42.30	42.25	-1.05	5	4993
11:36:14	42.25	42.30	42.30	-1.00	1	4988
11:36:07	42.25	42.30	42.30	-1.00	1	4987
11:35:49	42.25	42.30	42.30	-1.00	3	4986
11:35:48	42.25	42.30	42.25	-1.05	1	4983
11:35:45	42.25	42.30	42.25	-1.05	1	4982
11:35:44	42.25	42.30	42.25	-1.05	5	4981
11:35:33	42.25	42.30	42.25	-1.05	1	4976
11:35:17	42.25	42.30	42.30	-1.00	1	4975
11:35:04	42.25	42.30	42.25	-1.05	3	4974
11:34:17	42.25	42.30	42.30	-1.00	1	4971
11:34:13	42.25	42.30	42.30	-1.00	1	4970
11:34:08	42.25	42.30	42.30	-1.00	5	4969
11:34:00	42.25	42.30	42.30	-1.00	5	4964
11:33:56	42.25	42.30	42.30	-1.00	1	4959
11:33:41	42.25	42.30	42.30	-1.00	2	4958
11:32:25	42.25	42.30	42.30	-1.00	1	4956
11:31:44	42.25	42.30	42.30	-1.00	1	4955
11:31:29	42.25	42.30	42.25	-1.05	1	4954
11:30:47	42.25	42.30	42.30	-1.00	1	4953
11:30:42	42.25	42.30	42.30	-1.00	1	4952
11:29:37	42.25	42.30	42.30	-1.00	1	4951
11:29:18	42.25	42.30	42.30	-1.00	7	4950
11:29:14	42.25	42.30	42.25	-1.05	1	4943
11:29:12	42.25	42.30	42.30	-1.00	1	4942
11:28:44	42.25	42.30	42.25	-1.05	1	4941
11:28:26	42.25	42.30	42.25	-1.05	3	4940
11:28:18	42.25	42.30	42.25	-1.05	3	4937
11:28:17	42.20	42.25	42.25	-1.05	7	4934
11:28:17	42.20	42.25	42.25	-1.05	13	4927
11:28:12	42.20	42.25	42.20	-1.10	1	4914
11:27:42	42.20	42.25	42.20	-1.10	2	4913
11:27:10	42.20	42.25	42.20	-1.10	1	4911
11:27:01	42.20	42.25	42.20	-1.10	1	4910
11:26:48	42.20	42.25	42.25	-1.05	5	4909
11:26:21	42.20	42.25	42.25	-1.05	1	4904
11:26:07	42.20	42.25	42.20	-1.10	2	4903
11:26:01	42.20	42.25	42.20	-1.10	2	4901
11:26:01	42.20	42.25	42.25	-1.05	3	4899
11:25:33	42.20	42.25	42.20	-1.10	1	4896
11:24:43	42.20	42.25	42.20	-1.10	4	4895
11:24:36	42.20	42.25	42.25	-1.05	1	4891
11:24:36	42.20	42.25	42.20	-1.10	1	4890
11:24:35	42.20	42.25	42.25	-1.05	3	4889
11:24:12	42.20	42.25	42.25	-1.05	4	4886
11:24:06	42.20	42.25	42.20	-1.10	7	4882
11:23:44	42.20	42.25	42.20	-1.10	3	4875
11:23:07	42.20	42.25	42.20	-1.10	1	4872
11:22:32	42.25	42.30	42.25	-1.05	1	4871
11:22:23	42.25	42.30	42.25	-1.05	1	4870
11:22:23	42.20	42.25	42.25	-1.05	9	4869
11:22:23	42.20	42.25	42.25	-1.05	1	4860
11:22:20	42.20	42.25	42.25	-1.05	2	4859
11:21:59	42.20	42.25	42.25	-1.05	1	4857
11:21:51	42.20	42.25	42.25	-1.05	1	4856
11:21:47	42.20	42.25	42.25	-1.05	10	4855
11:21:16	42.20	42.30	42.20	-1.10	4	4845
11:21:14	42.25	42.30	42.25	-1.05	1	4841
11:20:55	42.25	42.30	42.25	-1.05	2	4840
11:20:51	42.25	42.30	42.25	-1.05	2	4838
11:20:51	42.25	42.30	42.25	-1.05	1	4836
11:19:29	42.20	42.25	42.25	-1.05	6	4835
11:19:27	42.20	42.25	42.25	-1.05	1	4829
11:19:21	42.20	42.25	42.25	-1.05	10	4828
11:19:19	42.20	42.25	42.25	-1.05	1	4818
11:18:56	42.20	42.25	42.25	-1.05	1	4817
11:18:43	42.20	42.25	42.20	-1.10	3	4816
11:18:32	42.20	42.25	42.20	-1.10	1	4813
11:18:25	42.20	42.25	42.20	-1.10	1	4812
11:18:24	42.20	42.25	42.25	-1.05	1	4811
11:18:20	42.20	42.25	42.25	-1.05	1	4810
11:18:11	42.20	42.25	42.20	-1.10	1	4809
11:18:10	42.20	42.25	42.20	-1.10	3	4808
11:17:55	42.20	42.25	42.20	-1.10	1	4805
11:17:54	42.20	42.25	42.20	-1.10	1	4804
11:17:09	42.20	42.25	42.20	-1.10	3	4803
11:17:00	42.20	42.25	42.25	-1.05	1	4800
11:16:50	42.20	42.25	42.20	-1.10	1	4799
11:16:20	42.20	42.25	42.20	-1.10	1	4798
11:15:59	42.20	42.25	42.25	-1.05	1	4797
11:15:55	42.20	42.25	42.25	-1.05	1	4796
11:15:33	42.20	42.25	42.25	-1.05	1	4795
11:15:13	42.25	42.30	42.25	-1.05	3	4794
11:15:13	42.25	42.30	42.25	-1.05	1	4791
11:15:02	42.25	42.30	42.25	-1.05	1	4790
11:15:01	42.25	42.30	42.25	-1.05	5	4789
11:13:44	42.20	42.25	42.25	-1.05	1	4784
11:13:42	42.20	42.25	42.25	-1.05	2	4783
11:13:16	42.20	42.30	42.20	-1.10	1	4781
11:13:10	42.20	42.25	42.25	-1.05	2	4780
11:12:34	42.20	42.25	42.25	-1.05	1	4778
11:12:28	42.20	42.25	42.25	-1.05	1	4777
11:12:26	42.20	42.25	42.25	-1.05	1	4776
11:12:25	42.20	42.25	42.25	-1.05	1	4775
11:12:18	42.20	42.25	42.25	-1.05	5	4774
11:12:04	42.20	42.25	42.20	-1.10	1	4769
11:11:44	42.20	42.25	42.20	-1.10	2	4768
11:11:43	42.20	42.25	42.25	-1.05	1	4766
11:11:23	42.20	42.25	42.25	-1.05	6	4765
11:11:14	42.20	42.25	42.20	-1.10	1	4759
11:10:38	42.20	42.25	42.20	-1.10	20	4758
11:10:07	42.20	42.25	42.25	-1.05	1	4738
11:09:59	42.20	42.25	42.25	-1.05	1	4737
11:09:53	42.20	42.25	42.25	-1.05	1	4736
11:09:48	42.20	42.25	42.25	-1.05	1	4735
11:09:13	42.25	42.30	42.25	-1.05	2	4734
11:08:49	42.25	42.30	42.25	-1.05	1	4732
11:07:28	42.25	42.30	42.25	-1.05	1	4731
11:07:25	42.25	42.30	42.20	-1.10	4	4730
11:07:25	42.25	42.30	42.25	-1.05	6	4726
11:07:01	42.20	42.25	42.25	-1.05	4	4720
11:06:58	42.20	42.25	42.25	-1.05	1	4716
11:06:50	42.20	42.30	42.20	-1.10	1	4715
11:06:44	42.25	42.30	42.25	-1.05	1	4714
11:06:37	42.20	42.30	42.20	-1.10	2	4713
11:06:26	42.20	42.25	42.25	-1.05	1	4711
11:06:08	42.25	42.30	42.20	-1.10	1	4710
11:06:08	42.25	42.30	42.25	-1.05	2	4709
11:05:43	42.20	42.25	42.25	-1.05	1	4707
11:05:38	42.20	42.25	42.25	-1.05	1	4706
11:05:36	42.20	42.25	42.25	-1.05	1	4705
11:05:35	42.20	42.25	42.25	-1.05	1	4704
11:05:35	42.25	42.30	42.25	-1.05	1	4703
11:05:24	42.25	42.30	42.25	-1.05	2	4702
11:05:24	42.25	42.30	42.25	-1.05	2	4700
11:05:23	42.25	42.30	42.30	-1.00	3	4698
11:05:11	42.25	42.30	42.25	-1.05	1	4695
11:05:07	42.25	42.30	42.25	-1.05	1	4694
11:04:35	42.25	42.30	42.20	-1.10	1	4693
11:04:35	42.25	42.30	42.25	-1.05	3	4692
11:04:18	42.25	42.30	42.25	-1.05	1	4689
11:04:16	42.25	42.30	42.30	-1.00	1	4688
11:02:58	42.20	42.25	42.25	-1.05	3	4687
11:02:58	42.25	42.30	42.25	-1.05	2	4684
11:02:23	42.25	42.30	42.25	-1.05	1	4682
11:02:11	42.25	42.30	42.25	-1.05	2	4681
11:01:35	42.25	42.30	42.30	-1.00	1	4679
11:01:33	42.25	42.30	42.30	-1.00	2	4678
11:01:15	42.25	42.30	42.30	-1.00	1	4676
11:01:04	42.25	42.30	42.30	-1.00	1	4675
11:00:21	42.20	42.25	42.25	-1.05	1	4674
11:00:20	42.25	42.30	42.25	-1.05	1	4673
10:59:57	42.20	42.25	42.25	-1.05	5	4672
10:59:51	42.20	42.30	42.20	-1.10	1	4667
10:59:23	42.20	42.25	42.25	-1.05	1	4666
10:59:10	42.20	42.30	42.20	-1.10	1	4665
10:59:05	42.20	42.30	42.20	-1.10	2	4664
10:58:41	42.25	42.30	42.20	-1.10	44	4662
10:58:41	42.25	42.30	42.25	-1.05	26	4618
10:58:38	42.25	42.30	42.25	-1.05	2	4592
10:58:19	42.25	42.30	42.30	-1.00	1	4590
10:57:49	42.25	42.30	42.25	-1.05	1	4589
10:57:49	42.25	42.30	42.30	-1.00	3	4588
10:57:23	42.25	42.30	42.30	-1.00	1	4585
10:57:15	42.25	42.30	42.30	-1.00	1	4584
10:56:32	42.25	42.30	42.30	-1.00	1	4583
10:55:52	42.30	42.35	42.30	-1.00	3	4582
10:55:52	42.30	42.35	42.30	-1.00	7	4579
10:55:47	42.30	42.35	42.30	-1.00	1	4572
10:55:22	42.30	42.35	42.30	-1.00	2	4571
10:55:06	42.30	42.35	42.30	-1.00	1	4569
10:55:05	42.30	42.35	42.30	-1.00	1	4568
10:54:40	42.30	42.35	42.30	-1.00	1	4567
10:54:26	42.25	42.30	42.30	-1.00	1	4566
10:54:26	42.25	42.30	42.30	-1.00	1	4565
10:54:22	42.25	42.30	42.30	-1.00	1	4564
10:54:21	42.25	42.30	42.30	-1.00	1	4563
10:54:15	42.25	42.30	42.30	-1.00	1	4562
10:54:12	42.25	42.30	42.30	-1.00	2	4561
10:54:08	42.25	42.30	42.30	-1.00	1	4559
10:54:08	42.25	42.30	42.30	-1.00	1	4558
10:53:33	42.25	42.30	42.30	-1.00	1	4557
10:53:14	42.25	42.30	42.30	-1.00	2	4556
10:53:08	42.25	42.30	42.25	-1.05	2	4554
10:52:55	42.25	42.30	42.30	-1.00	1	4552
10:52:44	42.25	42.30	42.30	-1.00	3	4551
10:52:36	42.25	42.30	42.30	-1.00	1	4548
10:52:18	42.25	42.30	42.30	-1.00	5	4547
10:52:00	42.25	42.30	42.30	-1.00	1	4542
10:51:55	42.25	42.30	42.25	-1.05	3	4541
10:51:48	42.25	42.30	42.25	-1.05	3	4538
10:51:44	42.25	42.30	42.25	-1.05	1	4535
10:51:44	42.25	42.30	42.25	-1.05	10	4534
10:51:38	42.25	42.30	42.25	-1.05	2	4524
10:51:35	42.25	42.30	42.25	-1.05	1	4522
10:51:10	42.25	42.30	42.25	-1.05	1	4521
10:50:54	42.25	42.30	42.25	-1.05	2	4520
10:50:37	42.20	42.30	42.20	-1.10	4	4518
10:50:33	42.20	42.30	42.30	-1.00	5	4514
10:50:30	42.20	42.30	42.20	-1.10	4	4509
10:50:17	42.20	42.30	42.30	-1.00	1	4505
10:50:16	42.25	42.30	42.25	-1.05	1	4504
10:50:16	42.25	42.30	42.25	-1.05	2	4503
10:50:00	42.20	42.25	42.25	-1.05	1	4501
10:49:59	42.20	42.25	42.25	-1.05	2	4500
10:49:45	42.20	42.25	42.25	-1.05	5	4498
10:49:31	42.20	42.25	42.20	-1.10	1	4493
10:49:24	42.20	42.25	42.20	-1.10	2	4492
10:49:09	42.20	42.25	42.20	-1.10	1	4490
10:48:40	42.20	42.25	42.25	-1.05	3	4489
10:48:37	42.20	42.25	42.20	-1.10	5	4486
10:48:35	42.20	42.25	42.20	-1.10	2	4481
10:48:26	42.20	42.25	42.20	-1.10	2	4479
10:48:23	42.20	42.25	42.20	-1.10	3	4477
10:48:20	42.20	42.25	42.20	-1.10	1	4474
10:48:04	42.15	42.20	42.20	-1.10	3	4473
10:48:04	42.15	42.20	42.15	-1.15	2	4470
10:48:02	42.15	42.20	42.15	-1.15	1	4468
10:47:58	42.15	42.20	42.20	-1.10	3	4467
10:47:52	42.15	42.25	42.15	-1.15	1	4464
10:47:49	42.15	42.20	42.20	-1.10	1	4463
10:47:46	42.20	42.25	42.20	-1.10	1	4462
10:47:42	42.20	42.25	42.20	-1.10	1	4461
10:47:41	42.15	42.20	42.20	-1.10	1	4460
10:47:41	42.15	42.20	42.20	-1.10	1	4459
10:47:36	42.15	42.20	42.20	-1.10	2	4458
10:47:20	42.15	42.20	42.20	-1.10	1	4456
10:47:20	42.20	42.25	42.20	-1.10	1	4455
10:47:19	42.15	42.25	42.15	-1.15	2	4454
10:47:16	42.15	42.25	42.25	-1.05	5	4452
10:47:11	42.15	42.20	42.20	-1.10	12	4447
10:46:56	42.15	42.20	42.20	-1.10	1	4435
10:46:56	42.15	42.20	42.20	-1.10	1	4434
10:46:36	42.20	42.25	42.20	-1.10	1	4433
10:46:36	42.20	42.25	42.20	-1.10	70	4432
10:46:35	42.20	42.25	42.20	-1.10	1	4362
10:46:32	42.20	42.30	42.20	-1.10	1	4361
10:46:30	42.25	42.30	42.25	-1.05	1	4360
10:46:27	42.25	42.30	42.25	-1.05	1	4359
10:46:22	42.25	42.30	42.25	-1.05	2	4358
10:46:22	42.25	42.30	42.25	-1.05	3	4356
10:46:22	42.25	42.30	42.25	-1.05	30	4353
10:46:22	42.30	42.35	42.30	-1.00	1	4323
10:46:22	42.25	42.30	42.30	-1.00	4	4322
10:46:21	42.25	42.30	42.30	-1.00	1	4318
10:46:12	42.25	42.30	42.30	-1.00	1	4317
10:46:03	42.25	42.30	42.25	-1.05	1	4316
10:46:00	42.30	42.35	42.30	-1.00	3	4315
10:46:00	42.30	42.35	42.30	-1.00	1	4312
10:46:00	42.30	42.35	42.30	-1.00	8	4311
10:46:00	42.35	42.40	42.30	-1.00	144	4303
10:46:00	42.35	42.40	42.35	-0.95	16	4159
10:45:54	42.35	42.40	42.35	-0.95	1	4143
10:45:48	42.35	42.40	42.35	-0.95	1	4142
10:45:41	42.35	42.40	42.35	-0.95	3	4141
10:45:41	42.35	42.40	42.35	-0.95	3	4138
10:45:39	42.35	42.40	42.35	-0.95	6	4135
10:45:31	42.35	42.40	42.35	-0.95	2	4129
10:45:28	42.35	42.40	42.35	-0.95	1	4127
10:45:28	42.35	42.40	42.35	-0.95	2	4126
10:45:28	42.35	42.40	42.35	-0.95	33	4124
10:45:28	42.35	42.40	42.35	-0.95	4	4091
10:45:28	42.35	42.40	42.35	-0.95	2	4087
10:45:24	42.35	42.40	42.35	-0.95	3	4085
10:45:15	42.35	42.40	42.40	-0.90	1	4082
10:45:12	42.35	42.40	42.40	-0.90	1	4081
10:45:01	42.35	42.40	42.40	-0.90	1	4080
10:45:00	42.35	42.40	42.35	-0.95	2	4079
10:45:00	42.35	42.40	42.40	-0.90	2	4077
10:44:53	42.35	42.40	42.35	-0.95	6	4075
10:44:53	42.35	42.40	42.40	-0.90	1	4069
10:44:42	42.35	42.40	42.40	-0.90	1	4068
10:44:42	42.35	42.40	42.40	-0.90	1	4067
10:44:30	42.35	42.40	42.40	-0.90	1	4066
10:44:27	42.35	42.40	42.35	-0.95	1	4065
10:44:25	42.35	42.40	42.35	-0.95	3	4064
10:44:12	42.35	42.40	42.35	-0.95	2	4061
10:43:57	42.35	42.40	42.35	-0.95	3	4059
10:43:54	42.35	42.40	42.40	-0.90	1	4056
10:43:50	42.35	42.40	42.40	-0.90	2	4055
10:43:44	42.35	42.40	42.40	-0.90	5	4053
10:43:12	42.35	42.40	42.40	-0.90	1	4048
10:43:09	42.35	42.40	42.35	-0.95	5	4047
10:43:08	42.35	42.40	42.40	-0.90	1	4042
10:43:01	42.35	42.40	42.40	-0.90	1	4041
10:42:58	42.35	42.40	42.40	-0.90	1	4040
10:42:57	42.35	42.40	42.40	-0.90	5	4039
10:42:57	42.35	42.40	42.35	-0.95	1	4034
10:42:56	42.35	42.40	42.35	-0.95	1	4033
10:42:55	42.35	42.40	42.35	-0.95	1	4032
10:42:47	42.35	42.45	42.35	-0.95	5	4031
10:42:38	42.40	42.45	42.40	-0.90	1	4026
10:42:36	42.40	42.45	42.35	-0.95	4	4025
10:42:36	42.40	42.45	42.40	-0.90	1	4021
10:42:26	42.35	42.45	42.45	-0.85	1	4020
10:42:21	42.40	42.45	42.40	-0.90	2	4019
10:41:55	42.40	42.45	42.40	-0.90	2	4017
10:41:38	42.35	42.40	42.40	-0.90	1	4015
10:41:22	42.40	42.45	42.40	-0.90	2	4014
10:41:13	42.35	42.40	42.40	-0.90	1	4012
10:41:10	42.35	42.40	42.40	-0.90	1	4011
10:41:09	42.35	42.40	42.35	-0.95	13	4010
10:41:08	42.35	42.40	42.40	-0.90	1	3997
10:41:01	42.35	42.40	42.40	-0.90	1	3996
10:40:55	42.35	42.40	42.40	-0.90	1	3995
10:40:53	42.35	42.40	42.40	-0.90	2	3994
10:40:50	42.35	42.40	42.40	-0.90	1	3992
10:40:42	42.35	42.40	42.35	-0.95	3	3991
10:40:35	42.35	42.40	42.40	-0.90	1	3988
10:40:17	42.35	42.40	42.40	-0.90	1	3987
10:40:12	42.35	42.40	42.40	-0.90	1	3986
10:40:09	42.35	42.40	42.40	-0.90	1	3985
10:40:03	42.35	42.40	42.40	-0.90	1	3984
10:40:02	42.35	42.40	42.35	-0.95	2	3983
10:39:57	42.35	42.40	42.40	-0.90	1	3981
10:39:53	42.40	42.45	42.40	-0.90	5	3980
10:39:47	42.40	42.45	42.40	-0.90	1	3975
10:39:47	42.40	42.45	42.40	-0.90	15	3974
10:39:41	42.40	42.45	42.40	-0.90	1	3959
10:39:35	42.40	42.45	42.40	-0.90	1	3958
10:39:27	42.40	42.45	42.40	-0.90	1	3957
10:39:26	42.40	42.45	42.40	-0.90	1	3956
10:39:02	42.40	42.45	42.40	-0.90	1	3955
10:38:52	42.40	42.45	42.40	-0.90	1	3954
10:38:45	42.40	42.45	42.40	-0.90	1	3953
10:38:42	42.40	42.45	42.40	-0.90	2	3952
10:38:40	42.40	42.45	42.40	-0.90	9	3950
10:38:34	42.40	42.45	42.40	-0.90	10	3941
10:38:05	42.40	42.45	42.40	-0.90	2	3931
10:38:01	42.40	42.45	42.40	-0.90	2	3929
10:37:59	42.40	42.45	42.40	-0.90	2	3927
10:37:41	42.40	42.45	42.40	-0.90	1	3925
10:37:40	42.40	42.45	42.40	-0.90	2	3924
10:37:30	42.40	42.45	42.40	-0.90	3	3922
10:37:18	42.40	42.45	42.40	-0.90	2	3919
10:37:16	42.40	42.45	42.45	-0.85	1	3917
10:36:59	42.40	42.45	42.45	-0.85	1	3916
10:36:52	42.45	42.50	42.45	-0.85	4	3915
10:36:52	42.45	42.50	42.45	-0.85	2	3911
10:36:51	42.45	42.50	42.45	-0.85	1	3909
10:36:46	42.45	42.50	42.45	-0.85	6	3908
10:36:38	42.45	42.50	42.45	-0.85	1	3902
10:36:35	42.45	42.50	42.45	-0.85	1	3901
10:36:32	42.45	42.50	42.50	-0.80	5	3900
10:36:28	42.45	42.50	42.45	-0.85	2	3895
10:36:26	42.45	42.50	42.45	-0.85	2	3893
10:36:16	42.45	42.50	42.45	-0.85	1	3891
10:36:11	42.45	42.50	42.50	-0.80	3	3890
10:36:09	42.45	42.50	42.45	-0.85	1	3887
10:36:06	42.45	42.50	42.45	-0.85	1	3886
10:35:52	42.45	42.50	42.45	-0.85	1	3885
10:35:52	42.45	42.50	42.45	-0.85	1	3884
10:35:50	42.45	42.50	42.45	-0.85	1	3883
10:35:49	42.40	42.45	42.45	-0.85	3	3882
10:35:37	42.45	42.50	42.45	-0.85	2	3879
10:35:33	42.45	42.50	42.45	-0.85	1	3877
10:35:30	42.45	42.50	42.45	-0.85	1	3876
10:35:18	42.45	42.50	42.45	-0.85	3	3875
10:35:13	42.45	42.50	42.45	-0.85	1	3872
10:35:06	42.45	42.50	42.50	-0.80	2	3871
10:34:57	42.45	42.50	42.45	-0.85	1	3869
10:34:52	42.45	42.50	42.45	-0.85	1	3868
10:34:34	42.45	42.50	42.45	-0.85	1	3867
10:33:58	42.40	42.45	42.45	-0.85	1	3866
10:33:28	42.40	42.50	42.40	-0.90	2	3865
10:33:18	42.40	42.45	42.45	-0.85	5	3863
10:32:58	42.45	42.50	42.45	-0.85	9	3858
10:32:08	42.45	42.50	42.50	-0.80	3	3849
10:32:01	42.45	42.50	42.50	-0.80	1	3846
10:31:39	42.45	42.50	42.45	-0.85	1	3845
10:31:37	42.45	42.50	42.50	-0.80	1	3844
10:31:29	42.45	42.50	42.45	-0.85	3	3843
10:30:25	42.45	42.50	42.45	-0.85	2	3840
10:30:25	42.45	42.50	42.45	-0.85	3	3838
10:29:37	42.45	42.50	42.40	-0.90	2	3835
10:29:37	42.45	42.50	42.45	-0.85	1	3833
10:29:08	42.40	42.45	42.45	-0.85	5	3832
10:28:54	42.40	42.45	42.45	-0.85	1	3827
10:28:46	42.40	42.50	42.40	-0.90	1	3826
10:28:18	42.40	42.45	42.45	-0.85	2	3825
10:28:14	42.40	42.45	42.45	-0.85	1	3823
10:28:07	42.40	42.45	42.45	-0.85	2	3822
10:28:04	42.40	42.45	42.45	-0.85	6	3820
10:28:01	42.40	42.45	42.45	-0.85	1	3814
10:27:54	42.40	42.45	42.45	-0.85	1	3813
10:27:44	42.40	42.50	42.50	-0.80	5	3812
10:27:07	42.40	42.50	42.40	-0.90	2	3807
10:26:34	42.45	42.50	42.45	-0.85	1	3805
10:25:55	42.40	42.45	42.50	-0.80	1	3804
10:25:55	42.40	42.45	42.45	-0.85	3	3803
10:25:54	42.40	42.45	42.45	-0.85	1	3800
10:25:47	42.45	42.50	42.45	-0.85	2	3799
10:25:22	42.40	42.50	42.40	-0.90	1	3797
10:24:44	42.40	42.45	42.45	-0.85	3	3796
10:24:39	42.45	42.50	42.45	-0.85	3	3793
10:24:17	42.35	42.45	42.45	-0.85	4	3790
10:24:04	42.40	42.45	42.40	-0.90	5	3786
10:24:04	42.40	42.45	42.40	-0.90	6	3781
10:23:45	42.40	42.50	42.40	-0.90	3	3775
10:23:37	42.35	42.40	42.40	-0.90	1	3772
10:23:35	42.35	42.40	42.35	-0.95	1	3771
10:23:35	42.35	42.40	42.35	-0.95	1	3770
10:23:35	42.35	42.40	42.35	-0.95	10	3769
10:23:24	42.35	42.40	42.40	-0.90	1	3759
10:23:20	42.40	42.50	42.40	-0.90	9	3758
10:23:20	42.40	42.50	42.40	-0.90	1	3749
10:23:15	42.40	42.50	42.40	-0.90	1	3748
10:23:00	42.40	42.50	42.40	-0.90	2	3747
10:22:14	42.40	42.50	42.40	-0.90	1	3745
10:21:54	42.45	42.50	42.40	-0.90	15	3744
10:21:54	42.45	42.50	42.45	-0.85	5	3729
10:21:19	42.45	42.50	42.50	-0.80	1	3724
10:21:15	42.45	42.50	42.50	-0.80	1	3723
10:21:03	42.45	42.50	42.50	-0.80	1	3722
10:20:59	42.45	42.50	42.50	-0.80	4	3721
10:20:50	42.40	42.45	42.45	-0.85	2	3717
10:20:47	42.40	42.45	42.45	-0.85	2	3715
10:20:42	42.40	42.45	42.45	-0.85	1	3713
10:20:42	42.40	42.45	42.45	-0.85	1	3712
10:20:12	42.40	42.45	42.45	-0.85	1	3711
10:20:08	42.40	42.45	42.40	-0.90	2	3710
10:20:01	42.40	42.45	42.45	-0.85	2	3708
10:19:54	42.40	42.45	42.45	-0.85	2	3706
10:19:27	42.40	42.45	42.45	-0.85	10	3704
10:19:04	42.35	42.45	42.35	-0.95	1	3694
10:18:59	42.35	42.45	42.45	-0.85	10	3693
10:18:58	42.40	42.45	42.40	-0.90	1	3683
10:18:51	42.40	42.45	42.40	-0.90	4	3682
10:18:51	42.45	42.50	42.40	-0.90	72	3678
10:18:51	42.45	42.50	42.45	-0.85	13	3606
10:18:43	42.45	42.50	42.50	-0.80	1	3593
10:18:39	42.45	42.50	42.45	-0.85	1	3592
10:18:28	42.45	42.50	42.45	-0.85	1	3591
10:17:58	42.45	42.50	42.50	-0.80	1	3590
10:17:46	42.45	42.50	42.50	-0.80	1	3589
10:17:46	42.45	42.50	42.50	-0.80	1	3588
10:17:44	42.50	42.55	42.50	-0.80	4	3587
10:16:08	42.45	42.50	42.50	-0.80	2	3583
10:15:53	42.45	42.50	42.50	-0.80	1	3581
10:15:43	42.45	42.55	42.55	-0.75	8	3580
10:15:22	42.50	42.55	42.50	-0.80	1	3572
10:15:14	42.45	42.50	42.50	-0.80	2	3571
10:14:55	42.45	42.50	42.50	-0.80	5	3569
10:14:55	42.45	42.50	42.50	-0.80	1	3564
10:14:42	42.45	42.50	42.50	-0.80	5	3563
10:14:39	42.45	42.50	42.50	-0.80	1	3558
10:14:37	42.45	42.50	42.45	-0.85	4	3557
10:14:15	42.50	42.55	42.50	-0.80	5	3553
10:13:44	42.45	42.50	42.50	-0.80	2	3548
10:13:39	42.45	42.50	42.50	-0.80	1	3546
10:13:25	42.45	42.50	42.50	-0.80	10	3545
10:13:02	42.45	42.50	42.45	-0.85	3	3535
10:13:00	42.45	42.50	42.45	-0.85	1	3532
10:12:48	42.45	42.50	42.45	-0.85	10	3531
10:12:32	42.45	42.50	42.45	-0.85	2	3521
10:12:23	42.45	42.50	42.50	-0.80	1	3519
10:12:16	42.45	42.50	42.50	-0.80	1	3518
10:11:56	42.45	42.50	42.50	-0.80	1	3517
10:10:48	42.45	42.50	42.50	-0.80	1	3516
10:10:21	42.45	42.50	42.45	-0.85	1	3515
10:10:00	42.50	42.55	42.50	-0.80	2	3514
10:10:00	42.50	42.55	42.50	-0.80	2	3512
10:10:00	42.50	42.55	42.50	-0.80	2	3510
10:10:00	42.50	42.55	42.50	-0.80	1	3508
10:10:00	42.50	42.55	42.50	-0.80	6	3507
10:10:00	42.50	42.55	42.50	-0.80	6	3501
10:10:00	42.50	42.55	42.50	-0.80	19	3495
10:09:59	42.55	42.60	42.55	-0.75	4	3476
10:09:59	42.50	42.55	42.55	-0.75	1	3472
10:09:58	42.50	42.55	42.55	-0.75	1	3471
10:09:30	42.50	42.55	42.55	-0.75	6	3470
10:09:22	42.55	42.60	42.55	-0.75	1	3464
10:09:22	42.50	42.55	42.55	-0.75	1	3463
10:09:15	42.55	42.60	42.55	-0.75	1	3462
10:09:08	42.55	42.60	42.55	-0.75	1	3461
10:09:08	42.50	42.55	42.55	-0.75	4	3460
10:09:01	42.50	42.55	42.55	-0.75	1	3456
10:08:49	42.50	42.55	42.55	-0.75	1	3455
10:08:24	42.50	42.55	42.55	-0.75	1	3454
10:08:19	42.50	42.55	42.55	-0.75	1	3453
10:08:10	42.50	42.55	42.55	-0.75	5	3452
10:07:57	42.50	42.55	42.55	-0.75	1	3447
10:07:33	42.50	42.55	42.50	-0.80	1	3446
10:07:22	42.50	42.55	42.55	-0.75	1	3445
10:06:45	42.50	42.55	42.55	-0.75	1	3444
10:06:35	42.55	42.60	42.55	-0.75	1	3443
10:06:07	42.50	42.60	42.50	-0.80	1	3442
10:06:04	42.50	42.60	42.50	-0.80	2	3441
10:05:17	42.50	42.60	42.50	-0.80	1	3439
10:05:09	42.50	42.60	42.50	-0.80	1	3438
10:05:07	42.45	42.60	42.45	-0.85	2	3437
10:04:52	42.45	42.55	42.45	-0.85	1	3435
10:04:51	42.45	42.60	42.45	-0.85	5	3434
10:04:43	42.45	42.50	42.50	-0.80	10	3429
10:04:40	42.45	42.50	42.45	-0.85	1	3419
10:04:18	42.45	42.50	42.45	-0.85	1	3418
10:04:14	42.45	42.50	42.45	-0.85	1	3417
10:04:08	42.45	42.50	42.50	-0.80	1	3416
10:03:37	42.45	42.50	42.45	-0.85	1	3415
10:03:37	42.45	42.50	42.50	-0.80	1	3414
10:03:34	42.45	42.50	42.50	-0.80	1	3413
10:03:33	42.45	42.50	42.50	-0.80	3	3412
10:03:29	42.45	42.50	42.45	-0.85	1	3409
10:03:13	42.45	42.50	42.50	-0.80	5	3408
10:02:37	42.45	42.50	42.45	-0.85	1	3403
10:02:32	42.45	42.50	42.45	-0.85	2	3402
10:02:19	42.45	42.50	42.45	-0.85	1	3400
10:02:14	42.45	42.50	42.45	-0.85	1	3399
10:01:42	42.45	42.50	42.45	-0.85	5	3398
10:01:38	42.45	42.50	42.45	-0.85	1	3393
10:01:38	42.40	42.45	42.45	-0.85	2	3392
10:01:35	42.40	42.45	42.45	-0.85	5	3390
10:01:27	42.40	42.45	42.40	-0.90	1	3385
10:00:55	42.40	42.45	42.40	-0.90	1	3384
10:00:55	42.40	42.45	42.45	-0.85	10	3383
10:00:49	42.40	42.45	42.40	-0.90	5	3373
10:00:48	42.40	42.45	42.40	-0.90	5	3368
10:00:25	42.40	42.45	42.45	-0.85	1	3363
10:00:23	42.45	42.50	42.45	-0.85	3	3362
10:00:23	42.45	42.50	42.45	-0.85	1	3359
10:00:23	42.45	42.50	42.45	-0.85	1	3358
10:00:22	42.45	42.50	42.45	-0.85	1	3357
10:00:22	42.45	42.50	42.45	-0.85	1	3356
09:59:49	42.45	42.50	42.50	-0.80	2	3355
09:59:42	42.45	42.55	42.45	-0.85	1	3353
09:59:33	42.50	42.60	42.50	-0.80	21	3352
09:59:33	42.50	42.60	42.50	-0.80	3	3331
09:59:29	42.50	42.60	42.50	-0.80	2	3328
09:59:13	42.50	42.60	42.50	-0.80	1	3326
09:59:12	42.50	42.60	42.50	-0.80	2	3325
09:58:59	42.50	42.60	42.50	-0.80	2	3323
09:58:57	42.50	42.60	42.50	-0.80	1	3321
09:58:35	42.50	42.60	42.50	-0.80	2	3320
09:58:25	42.50	42.55	42.55	-0.75	1	3318
09:58:20	42.50	42.55	42.55	-0.75	1	3317
09:58:10	42.50	42.55	42.55	-0.75	1	3316
09:58:09	42.50	42.55	42.55	-0.75	1	3315
09:58:00	42.50	42.55	42.50	-0.80	2	3314
09:57:56	42.50	42.55	42.55	-0.75	1	3312
09:57:41	42.55	42.60	42.55	-0.75	1	3311
09:57:40	42.55	42.60	42.55	-0.75	5	3310
09:57:39	42.55	42.60	42.55	-0.75	1	3305
09:57:31	42.50	42.55	42.55	-0.75	2	3304
09:57:26	42.55	42.60	42.55	-0.75	1	3302
09:56:58	42.50	42.55	42.55	-0.75	1	3301
09:56:54	42.50	42.60	42.50	-0.80	2	3300
09:56:36	42.55	42.60	42.50	-0.80	8	3298
09:56:36	42.55	42.60	42.55	-0.75	2	3290
09:56:26	42.50	42.60	42.50	-0.80	2	3288
09:56:13	42.50	42.60	42.60	-0.70	2	3286
09:55:31	42.50	42.60	42.60	-0.70	3	3284
09:55:24	42.50	42.60	42.60	-0.70	1	3281
09:55:06	42.50	42.60	42.60	-0.70	1	3280
09:54:42	42.50	42.55	42.65	-0.65	2	3279
09:54:42	42.50	42.55	42.55	-0.75	3	3277
09:54:41	42.50	42.55	42.55	-0.75	2	3274
09:54:37	42.50	42.55	42.50	-0.80	1	3272
09:53:58	42.50	42.55	42.50	-0.80	1	3271
09:53:38	42.50	42.55	42.50	-0.80	1	3270
09:53:37	42.50	42.55	42.50	-0.80	1	3269
09:53:07	42.50	42.55	42.50	-0.80	6	3268
09:52:23	42.55	42.60	42.55	-0.75	2	3262
09:52:23	42.60	42.65	42.60	-0.70	10	3260
09:52:23	42.55	42.60	42.60	-0.70	4	3250
09:52:09	42.60	42.65	42.60	-0.70	1	3246
09:52:09	42.55	42.60	42.60	-0.70	1	3245
09:52:09	42.60	42.65	42.60	-0.70	6	3244
09:52:09	42.55	42.60	42.60	-0.70	2	3238
09:52:02	42.55	42.60	42.60	-0.70	2	3236
09:51:49	42.55	42.65	42.55	-0.75	2	3234
09:51:38	42.60	42.65	42.60	-0.70	10	3232
09:51:38	42.60	42.65	42.60	-0.70	1	3222
09:51:07	42.60	42.65	42.65	-0.65	2	3221
09:51:00	42.60	42.65	42.65	-0.65	1	3219
09:50:28	42.60	42.65	42.65	-0.65	1	3218
09:50:23	42.60	42.65	42.65	-0.65	2	3217
09:50:18	42.55	42.60	42.60	-0.70	1	3215
09:50:15	42.55	42.60	42.60	-0.70	10	3214
09:50:13	42.55	42.60	42.55	-0.75	1	3204
09:50:12	42.55	42.60	42.60	-0.70	1	3203
09:49:50	42.55	42.60	42.60	-0.70	1	3202
09:49:41	42.55	42.60	42.55	-0.75	1	3201
09:49:26	42.55	42.60	42.55	-0.75	2	3200
09:49:15	42.55	42.60	42.60	-0.70	1	3198
09:49:07	42.55	42.60	42.60	-0.70	10	3197
09:48:55	42.55	42.60	42.55	-0.75	5	3187
09:48:33	42.55	42.60	42.60	-0.70	1	3182
09:48:29	42.55	42.60	42.55	-0.75	1	3181
09:48:24	42.55	42.60	42.60	-0.70	1	3180
09:48:20	42.55	42.60	42.60	-0.70	2	3179
09:47:41	42.45	42.60	42.45	-0.85	1	3177
09:47:25	42.40	42.45	42.45	-0.85	1	3176
09:47:24	42.40	42.60	42.40	-0.90	5	3175
09:47:16	42.40	42.60	42.40	-0.90	1	3170
09:46:57	42.40	42.55	42.40	-0.90	1	3169
09:46:54	42.40	42.55	42.40	-0.90	2	3168
09:46:49	42.45	42.55	42.45	-0.85	1	3166
09:46:47	42.40	42.55	42.40	-0.90	2	3165
09:46:44	42.50	42.60	42.40	-0.90	33	3163
09:46:44	42.50	42.60	42.45	-0.85	11	3130
09:46:44	42.50	42.60	42.50	-0.80	6	3119
09:46:38	42.55	42.60	42.55	-0.75	1	3113
09:46:09	42.50	42.65	42.50	-0.80	2	3112
09:46:09	42.60	42.65	42.60	-0.70	1	3110
09:46:09	42.50	42.60	42.60	-0.70	9	3109
09:45:59	42.50	42.60	42.60	-0.70	2	3100
09:45:51	42.50	42.60	42.50	-0.80	1	3098
09:45:25	42.45	42.60	42.45	-0.85	3	3097
09:45:02	42.55	42.60	42.45	-0.85	9	3094
09:45:02	42.55	42.60	42.50	-0.80	19	3085
09:45:02	42.55	42.60	42.55	-0.75	2	3066
09:44:55	42.50	42.60	42.60	-0.70	1	3064
09:44:55	42.50	42.55	42.55	-0.75	1	3063
09:44:45	42.50	42.55	42.55	-0.75	1	3062
09:44:39	42.45	42.50	42.50	-0.80	1	3061
09:44:30	42.45	42.50	42.45	-0.85	1	3060
09:44:16	42.45	42.50	42.45	-0.85	1	3059
09:44:04	42.45	42.50	42.45	-0.85	1	3058
09:43:06	42.40	42.45	42.40	-0.90	1	3057
09:43:01	42.40	42.45	42.40	-0.90	1	3056
09:43:01	42.35	42.40	42.40	-0.90	4	3055
09:43:01	42.40	42.45	42.40	-0.90	3	3051
09:43:00	42.40	42.45	42.40	-0.90	1	3048
09:42:52	42.40	42.45	42.40	-0.90	2	3047
09:42:48	42.40	42.45	42.40	-0.90	1	3045
09:42:45	42.40	42.45	42.40	-0.90	1	3044
09:42:35	42.40	42.45	42.40	-0.90	3	3043
09:42:34	42.35	42.40	42.40	-0.90	42	3040
09:42:33	42.35	42.40	42.35	-0.95	1	2998
09:42:31	42.30	42.35	42.35	-0.95	5	2997
09:42:30	42.35	42.40	42.35	-0.95	1	2992
09:42:27	42.35	42.40	42.35	-0.95	1	2991
09:42:24	42.30	42.35	42.35	-0.95	4	2990
09:42:24	42.35	42.40	42.35	-0.95	3	2986
09:42:22	42.30	42.35	42.35	-0.95	1	2983
09:42:22	42.35	42.40	42.35	-0.95	3	2982
09:42:18	42.30	42.35	42.35	-0.95	1	2979
09:42:18	42.30	42.35	42.35	-0.95	2	2978
09:42:18	42.35	42.40	42.35	-0.95	1	2976
09:42:18	42.30	42.35	42.35	-0.95	1	2975
09:42:17	42.30	42.40	42.30	-1.00	1	2974
09:42:16	42.35	42.40	42.35	-0.95	1	2973
09:42:15	42.35	42.40	42.35	-0.95	2	2972
09:42:14	42.30	42.35	42.35	-0.95	8	2970
09:42:14	42.30	42.35	42.35	-0.95	1	2962
09:42:14	42.35	42.40	42.35	-0.95	1	2961
09:42:12	42.35	42.40	42.35	-0.95	1	2960
09:42:10	42.35	42.40	42.35	-0.95	1	2959
09:42:08	42.35	42.40	42.35	-0.95	1	2958
09:42:06	42.35	42.40	42.35	-0.95	2	2957
09:42:05	42.35	42.40	42.35	-0.95	1	2955
09:42:04	42.35	42.40	42.35	-0.95	10	2954
09:42:04	42.35	42.40	42.35	-0.95	2	2944
09:42:01	42.35	42.40	42.35	-0.95	2	2942
09:41:59	42.35	42.40	42.35	-0.95	1	2940
09:41:59	42.35	42.40	42.35	-0.95	1	2939
09:41:59	42.35	42.40	42.35	-0.95	2	2938
09:41:56	42.35	42.40	42.40	-0.90	1	2936
09:41:56	42.35	42.40	42.35	-0.95	1	2935
09:41:52	42.35	42.40	42.35	-0.95	1	2934
09:41:44	42.35	42.40	42.35	-0.95	1	2933
09:41:43	42.35	42.40	42.35	-0.95	1	2932
09:40:59	42.40	42.50	42.40	-0.90	1	2931
09:40:57	42.45	42.50	42.45	-0.85	2	2930
09:40:55	42.40	42.50	42.40	-0.90	1	2928
09:40:54	42.40	42.50	42.40	-0.90	2	2927
09:40:53	42.40	42.45	42.45	-0.85	2	2925
09:40:47	42.40	42.45	42.45	-0.85	1	2923
09:40:47	42.40	42.45	42.40	-0.90	1	2922
09:40:41	42.40	42.45	42.45	-0.85	5	2921
09:40:35	42.40	42.45	42.45	-0.85	1	2916
09:40:28	42.40	42.45	42.40	-0.90	1	2915
09:40:22	42.40	42.45	42.45	-0.85	1	2914
09:40:19	42.40	42.45	42.45	-0.85	2	2913
09:40:17	42.40	42.45	42.40	-0.90	2	2911
09:40:09	42.40	42.45	42.40	-0.90	1	2909
09:40:09	42.40	42.45	42.40	-0.90	1	2908
09:40:09	42.40	42.45	42.40	-0.90	20	2907
09:40:07	42.40	42.45	42.45	-0.85	1	2887
09:40:01	42.40	42.50	42.40	-0.90	4	2886
09:39:53	42.40	42.45	42.40	-0.90	1	2882
09:39:53	42.40	42.45	42.40	-0.90	2	2881
09:39:53	42.40	42.45	42.40	-0.90	4	2879
09:39:53	42.40	42.45	42.40	-0.90	8	2875
09:39:49	42.45	42.50	42.45	-0.85	3	2867
09:39:49	42.45	42.50	42.45	-0.85	1	2864
09:39:49	42.45	42.50	42.45	-0.85	6	2863
09:39:49	42.45	42.50	42.45	-0.85	1	2857
09:39:49	42.45	42.50	42.45	-0.85	1	2856
09:39:49	42.45	42.50	42.45	-0.85	14	2855
09:39:49	42.45	42.50	42.45	-0.85	1	2841
09:39:47	42.45	42.50	42.45	-0.85	1	2840
09:39:46	42.45	42.50	42.45	-0.85	2	2839
09:39:46	42.45	42.50	42.45	-0.85	1	2837
09:39:46	42.45	42.50	42.45	-0.85	2	2836
09:39:46	42.45	42.50	42.45	-0.85	8	2834
09:39:46	42.45	42.50	42.45	-0.85	7	2826
09:39:44	42.50	42.55	42.50	-0.80	44	2819
09:39:44	42.50	42.55	42.50	-0.80	24	2775
09:39:44	42.50	42.55	42.50	-0.80	1	2751
09:39:39	42.50	42.55	42.50	-0.80	13	2750
09:39:36	42.50	42.55	42.55	-0.75	2	2737
09:39:31	42.50	42.55	42.50	-0.80	1	2735
09:39:27	42.50	42.55	42.50	-0.80	2	2734
09:39:23	42.50	42.55	42.50	-0.80	6	2732
09:39:22	42.50	42.55	42.50	-0.80	1	2726
09:39:19	42.50	42.55	42.55	-0.75	1	2725
09:39:14	42.50	42.55	42.50	-0.80	4	2724
09:39:13	42.50	42.55	42.50	-0.80	10	2720
09:39:12	42.50	42.55	42.50	-0.80	1	2710
09:39:10	42.50	42.55	42.55	-0.75	1	2709
09:39:08	42.50	42.55	42.50	-0.80	5	2708
09:39:07	42.50	42.55	42.50	-0.80	1	2703
09:39:07	42.50	42.55	42.50	-0.80	3	2702
09:39:07	42.50	42.55	42.50	-0.80	8	2699
09:39:05	42.55	42.60	42.55	-0.75	2	2691
09:39:05	42.50	42.55	42.55	-0.75	3	2689
09:39:01	42.50	42.55	42.50	-0.80	1	2686
09:38:53	42.50	42.60	42.50	-0.80	10	2685
09:38:50	42.50	42.60	42.60	-0.70	1	2675
09:38:44	42.55	42.60	42.55	-0.75	1	2674
09:38:40	42.50	42.55	42.55	-0.75	2	2673
09:38:38	42.50	42.55	42.55	-0.75	5	2671
09:38:37	42.50	42.55	42.50	-0.80	1	2666
09:38:34	42.50	42.55	42.55	-0.75	1	2665
09:38:31	42.50	42.55	42.50	-0.80	1	2664
09:38:25	42.55	42.60	42.55	-0.75	1	2663
09:38:24	42.50	42.60	42.60	-0.70	1	2662
09:38:15	42.55	42.60	42.55	-0.75	6	2661
09:38:11	42.55	42.60	42.55	-0.75	1	2655
09:38:00	42.55	42.60	42.55	-0.75	3	2654
09:37:53	42.55	42.60	42.55	-0.75	1	2651
09:37:42	42.60	42.65	42.60	-0.70	4	2650
09:37:42	42.60	42.65	42.60	-0.70	1	2646
09:37:39	42.60	42.65	42.60	-0.70	10	2645
09:37:28	42.60	42.65	42.60	-0.70	8	2635
09:37:23	42.60	42.65	42.65	-0.65	6	2627
09:37:19	42.60	42.65	42.60	-0.70	2	2621
09:37:18	42.60	42.65	42.65	-0.65	5	2619
09:37:12	42.60	42.65	42.65	-0.65	1	2614
09:37:10	42.60	42.65	42.60	-0.70	1	2613
09:37:00	42.65	42.70	42.65	-0.65	4	2612
09:37:00	42.65	42.70	42.65	-0.65	7	2608
09:37:00	42.65	42.70	42.65	-0.65	14	2601
09:36:53	42.70	42.75	42.70	-0.60	1	2587
09:36:53	42.65	42.70	42.70	-0.60	1	2586
09:36:52	42.70	42.75	42.70	-0.60	2	2585
09:36:44	42.70	42.75	42.70	-0.60	5	2583
09:36:44	42.70	42.75	42.70	-0.60	2	2578
09:36:34	42.70	42.80	42.70	-0.60	1	2576
09:36:34	42.75	42.85	42.70	-0.60	13	2575
09:36:34	42.75	42.85	42.75	-0.55	1	2562
09:36:25	42.70	42.90	42.90	-0.40	1	2561
09:36:23	42.70	42.90	42.70	-0.60	1	2560
09:36:18	42.75	42.90	42.90	-0.40	1	2559
09:36:10	42.70	42.80	42.90	-0.40	1	2558
09:36:10	42.70	42.80	42.85	-0.45	3	2557
09:36:10	42.70	42.80	42.80	-0.50	6	2554
09:35:55	42.75	42.85	42.75	-0.55	2	2548
09:35:54	42.70	42.75	42.75	-0.55	8	2546
09:35:39	42.75	42.85	42.75	-0.55	2	2538
09:35:33	42.75	42.85	42.85	-0.45	1	2536
09:35:33	42.70	42.80	42.80	-0.50	12	2535
09:35:23	42.70	42.75	42.75	-0.55	8	2523
09:35:11	42.70	42.75	42.70	-0.60	10	2515
09:35:05	42.70	42.75	42.75	-0.55	3	2505
09:34:52	42.70	42.75	42.70	-0.60	1	2502
09:34:36	42.70	42.75	42.75	-0.55	2	2501
09:34:27	42.70	42.75	42.75	-0.55	1	2499
09:34:23	42.70	42.75	42.75	-0.55	1	2498
09:34:11	42.70	42.75	42.75	-0.55	1	2497
09:34:06	42.70	42.75	42.75	-0.55	1	2496
09:34:06	42.70	42.75	42.70	-0.60	10	2495
09:34:03	42.70	42.75	42.75	-0.55	2	2485
09:33:40	42.70	42.75	42.75	-0.55	1	2483
09:33:29	42.70	42.75	42.75	-0.55	1	2482
09:33:27	42.70	42.75	42.75	-0.55	1	2481
09:33:24	42.70	42.75	42.75	-0.55	1	2480
09:33:17	42.70	42.75	42.75	-0.55	2	2479
09:33:14	42.70	42.75	42.75	-0.55	1	2477
09:33:14	42.70	42.75	42.70	-0.60	1	2476
09:32:51	42.70	42.75	42.70	-0.60	1	2475
09:32:33	42.70	42.75	42.65	-0.65	3	2474
09:32:33	42.70	42.75	42.70	-0.60	1	2471
09:32:25	42.65	42.75	42.65	-0.65	2	2470
09:32:24	42.70	42.75	42.70	-0.60	1	2468
09:32:23	42.65	42.70	42.70	-0.60	2	2467
09:32:15	42.65	42.70	42.65	-0.65	2	2465
09:32:13	42.65	42.70	42.65	-0.65	1	2463
09:32:04	42.65	42.70	42.70	-0.60	1	2462
09:32:04	42.65	42.70	42.65	-0.65	1	2461
09:31:55	42.65	42.70	42.70	-0.60	1	2460
09:31:49	42.65	42.70	42.70	-0.60	1	2459
09:31:49	42.65	42.70	42.70	-0.60	1	2458
09:31:30	42.60	42.70	42.70	-0.60	1	2457
09:31:29	42.60	42.65	42.70	-0.60	1	2456
09:31:29	42.60	42.65	42.65	-0.65	1	2455
09:31:28	42.60	42.65	42.65	-0.65	1	2454
09:31:27	42.60	42.65	42.65	-0.65	2	2453
09:31:27	42.65	42.70	42.65	-0.65	6	2451
09:31:24	42.65	42.70	42.70	-0.60	1	2445
09:31:19	42.65	42.70	42.70	-0.60	2	2444
09:31:17	42.65	42.70	42.70	-0.60	1	2442
09:31:17	42.65	42.75	42.65	-0.65	1	2441
09:31:07	42.60	42.65	42.65	-0.65	1	2440
09:31:07	42.65	42.75	42.65	-0.65	1	2439
09:30:49	42.65	42.75	42.65	-0.65	1	2438
09:30:45	42.60	42.70	42.70	-0.60	1	2437
09:30:40	42.55	42.65	42.65	-0.65	1	2436
09:30:40	42.55	42.65	42.65	-0.65	1	2435
09:30:40	42.65	42.70	42.65	-0.65	1	2434
09:30:23	42.55	42.65	42.65	-0.65	1	2433
09:30:18	42.60	42.65	42.60	-0.70	1	2432
09:30:09	42.50	42.60	42.60	-0.70	1	2431
09:30:05	42.50	42.55	42.50	-0.80	1	2430
09:30:05	42.50	42.55	42.50	-0.80	1	2429
09:30:05	42.50	42.55	42.50	-0.80	9	2428
09:30:05	42.55	42.65	42.55	-0.75	3	2419
09:30:05	42.55	42.70	42.55	-0.75	22	2416
09:30:05	42.60	42.75	42.60	-0.70	39	2394
09:29:52	42.65	42.75	42.65	-0.65	1	2355
09:29:51	42.65	42.75	42.65	-0.65	1	2354
09:29:50	42.65	42.75	42.65	-0.65	1	2353
09:29:42	42.70	42.75	42.70	-0.60	1	2352
09:29:42	42.70	42.75	42.70	-0.60	1	2351
09:29:30	42.60	42.70	42.70	-0.60	2	2350
09:29:26	42.60	42.70	42.70	-0.60	1	2348
09:29:18	42.60	42.70	42.70	-0.60	1	2347
09:29:14	42.60	42.70	42.70	-0.60	1	2346
09:28:56	42.60	42.75	42.60	-0.70	3	2345
09:28:55	42.65	42.80	42.65	-0.65	41	2342
09:28:53	42.70	42.85	42.70	-0.60	20	2301
09:28:52	42.75	42.85	42.75	-0.55	6	2281
09:28:52	42.80	42.85	42.80	-0.50	1	2275
09:28:52	42.80	42.85	42.80	-0.50	2	2274
09:28:35	42.80	42.85	42.85	-0.45	1	2272
09:28:32	42.80	42.85	42.80	-0.50	1	2271
09:28:28	42.75	42.80	42.80	-0.50	1	2270
09:28:16	42.75	42.80	42.80	-0.50	1	2269
09:28:16	42.70	42.75	42.75	-0.55	6	2268
09:27:58	42.70	42.75	42.75	-0.55	1	2262
09:27:51	42.70	42.75	42.70	-0.60	1	2261
09:27:49	42.70	42.75	42.75	-0.55	1	2260
09:27:41	42.75	42.80	42.75	-0.55	2	2259
09:27:39	42.70	42.80	42.80	-0.50	1	2257
09:27:28	42.75	42.80	42.75	-0.55	1	2256
09:27:21	42.70	42.80	42.80	-0.50	1	2255
09:27:14	42.70	42.80	42.80	-0.50	1	2254
09:27:09	42.70	42.80	42.80	-0.50	1	2253
09:27:02	42.70	42.80	42.80	-0.50	1	2252
09:26:55	42.65	42.70	42.70	-0.60	1	2251
09:26:49	42.65	42.70	42.70	-0.60	1	2250
09:26:47	42.65	42.70	42.70	-0.60	1	2249
09:26:47	42.65	42.70	42.70	-0.60	1	2248
09:26:24	42.70	42.75	42.70	-0.60	2	2247
09:26:24	42.70	42.80	42.70	-0.60	1	2245
09:26:16	42.70	42.85	42.70	-0.60	14	2244
09:26:14	42.75	42.90	42.75	-0.55	4	2230
09:26:14	42.70	42.85	42.90	-0.40	4	2226
09:26:14	42.70	42.85	42.85	-0.45	4	2222
09:26:11	42.80	42.85	42.80	-0.50	1	2218
09:26:09	42.70	42.85	42.85	-0.45	1	2217
09:26:05	42.75	42.85	42.75	-0.55	1	2216
09:25:59	42.70	42.80	42.80	-0.50	1	2215
09:25:58	42.75	42.80	42.75	-0.55	1	2214
09:25:58	42.75	42.85	42.75	-0.55	4	2213
09:25:51	42.75	42.85	42.85	-0.45	1	2209
09:25:45	42.75	42.85	42.85	-0.45	1	2208
09:25:38	42.75	42.85	42.85	-0.45	1	2207
09:25:38	42.80	42.85	42.80	-0.50	1	2206
09:25:34	42.80	42.85	42.80	-0.50	3	2205
09:25:31	42.80	42.85	42.80	-0.50	6	2202
09:25:18	42.85	42.90	42.80	-0.50	4	2196
09:25:18	42.85	42.90	42.85	-0.45	3	2192
09:25:15	42.80	42.85	42.85	-0.45	7	2189
09:25:15	42.80	42.85	42.85	-0.45	1	2182
09:25:15	42.80	42.85	42.85	-0.45	2	2181
09:24:52	42.75	42.80	42.80	-0.50	1	2179
09:24:44	42.75	42.80	42.80	-0.50	1	2178
09:24:32	42.70	42.75	42.75	-0.55	2	2177
09:24:31	42.70	42.75	42.75	-0.55	1	2175
09:24:27	42.70	42.75	42.70	-0.60	2	2174
09:24:23	42.70	42.75	42.75	-0.55	1	2172
09:24:17	42.70	42.75	42.75	-0.55	1	2171
09:24:15	42.70	42.75	42.75	-0.55	10	2170
09:24:09	42.70	42.75	42.75	-0.55	1	2160
09:24:01	42.65	42.70	42.70	-0.60	1	2159
09:24:01	42.65	42.70	42.70	-0.60	2	2158
09:24:01	42.65	42.70	42.70	-0.60	4	2156
09:24:01	42.65	42.70	42.70	-0.60	2	2152
09:23:50	42.65	42.70	42.70	-0.60	1	2150
09:23:50	42.65	42.70	42.70	-0.60	1	2149
09:23:38	42.65	42.70	42.70	-0.60	1	2148
09:23:36	42.65	42.70	42.65	-0.65	2	2147
09:23:14	42.65	42.70	42.65	-0.65	3	2145
09:23:02	42.60	42.65	42.65	-0.65	6	2142
09:23:00	42.60	42.65	42.65	-0.65	1	2136
09:22:42	42.60	42.65	42.60	-0.70	4	2135
09:22:40	42.60	42.65	42.60	-0.70	1	2131
09:22:32	42.60	42.65	42.60	-0.70	3	2130
09:22:32	42.60	42.65	42.60	-0.70	6	2127
09:22:28	42.60	42.65	42.65	-0.65	1	2121
09:22:28	42.55	42.60	42.60	-0.70	3	2120
09:22:26	42.55	42.60	42.60	-0.70	2	2117
09:22:25	42.55	42.60	42.60	-0.70	2	2115
09:22:06	42.55	42.60	42.60	-0.70	1	2113
09:22:06	42.55	42.60	42.60	-0.70	1	2112
09:21:55	42.55	42.60	42.60	-0.70	1	2111
09:21:53	42.60	42.65	42.60	-0.70	3	2110
09:21:47	42.60	42.65	42.60	-0.70	1	2107
09:21:32	42.55	42.65	42.65	-0.65	1	2106
09:21:21	42.60	42.65	42.60	-0.70	1	2105
09:21:21	42.60	42.65	42.60	-0.70	1	2104
09:21:21	42.60	42.65	42.60	-0.70	1	2103
09:21:19	42.55	42.65	42.55	-0.75	1	2102
09:21:18	42.55	42.60	42.60	-0.70	2	2101
09:21:17	42.55	42.60	42.60	-0.70	2	2099
09:21:05	42.50	42.60	42.60	-0.70	1	2097
09:20:51	42.55	42.60	42.55	-0.75	1	2096
09:20:50	42.50	42.60	42.60	-0.70	1	2095
09:20:49	42.55	42.60	42.55	-0.75	1	2094
09:20:46	42.55	42.65	42.55	-0.75	7	2093
09:20:46	42.55	42.65	42.55	-0.75	1	2086
09:20:46	42.60	42.65	42.60	-0.70	2	2085
09:20:41	42.60	42.70	42.60	-0.70	2	2083
09:20:38	42.60	42.70	42.60	-0.70	1	2081
09:20:38	42.65	42.70	42.65	-0.65	3	2080
09:20:38	42.60	42.65	42.65	-0.65	5	2077
09:20:31	42.60	42.70	42.60	-0.70	1	2072
09:20:29	42.60	42.75	42.60	-0.70	1	2071
09:20:29	42.60	42.70	42.70	-0.60	1	2070
09:20:26	42.60	42.70	42.70	-0.60	1	2069
09:20:22	42.55	42.60	42.60	-0.70	1	2068
09:20:19	42.55	42.60	42.55	-0.75	1	2067
09:20:18	42.55	42.60	42.60	-0.70	1	2066
09:20:17	42.65	42.70	42.60	-0.70	2	2065
09:20:17	42.65	42.70	42.65	-0.65	6	2063
09:20:11	42.60	42.65	42.65	-0.65	4	2057
09:20:09	42.60	42.65	42.65	-0.65	1	2053
09:19:54	42.60	42.65	42.60	-0.70	2	2052
09:19:49	42.60	42.65	42.60	-0.70	2	2050
09:19:49	42.60	42.65	42.60	-0.70	2	2048
09:19:35	42.70	42.80	42.65	-0.65	19	2046
09:19:35	42.70	42.80	42.70	-0.60	9	2027
09:19:30	42.75	42.80	42.75	-0.55	1	2018
09:19:28	42.75	42.80	42.75	-0.55	1	2017
09:19:24	42.70	42.80	42.80	-0.50	1	2016
09:19:20	42.75	42.85	42.75	-0.55	7	2015
09:19:11	42.75	42.85	42.75	-0.55	2	2008
09:19:08	42.75	42.80	42.80	-0.50	5	2006
09:19:04	42.75	42.80	42.80	-0.50	2	2001
09:18:58	42.70	42.80	42.80	-0.50	1	1999
09:18:58	42.70	42.75	42.75	-0.55	4	1998
09:18:54	42.70	42.75	42.75	-0.55	3	1994
09:18:52	42.70	42.75	42.75	-0.55	1	1991
09:18:52	42.70	42.75	42.75	-0.55	1	1990
09:18:49	42.70	42.75	42.75	-0.55	2	1989
09:18:38	42.70	42.75	42.75	-0.55	2	1987
09:18:31	42.70	42.75	42.70	-0.60	1	1985
09:18:31	42.65	42.70	42.70	-0.60	3	1984
09:18:31	42.65	42.70	42.70	-0.60	11	1981
09:18:31	42.60	42.65	42.65	-0.65	22	1970
09:17:43	42.60	42.65	42.60	-0.70	3	1948
09:17:43	42.60	42.65	42.60	-0.70	2	1945
09:17:38	42.60	42.65	42.60	-0.70	3	1943
09:17:38	42.60	42.65	42.65	-0.65	1	1940
09:17:37	42.60	42.65	42.60	-0.70	1	1939
09:17:18	42.55	42.60	42.60	-0.70	1	1938
09:17:14	42.55	42.65	42.65	-0.65	4	1937
09:17:09	42.55	42.65	42.65	-0.65	1	1933
09:17:05	42.55	42.65	42.65	-0.65	1	1932
09:16:55	42.50	42.60	42.60	-0.70	3	1931
09:16:52	42.55	42.65	42.50	-0.80	1	1928
09:16:52	42.55	42.65	42.55	-0.75	1	1927
09:16:46	42.60	42.65	42.60	-0.70	1	1926
09:16:45	42.50	42.60	42.60	-0.70	1	1925
09:16:44	42.50	42.60	42.60	-0.70	1	1924
09:16:38	42.50	42.60	42.60	-0.70	1	1923
09:16:27	42.50	42.60	42.50	-0.80	2	1922
09:16:23	42.45	42.50	42.50	-0.80	1	1920
09:16:22	42.45	42.50	42.50	-0.80	2	1919
09:16:18	42.45	42.50	42.50	-0.80	1	1917
09:16:12	42.40	42.50	42.50	-0.80	10	1916
09:16:09	42.40	42.50	42.50	-0.80	1	1906
09:16:08	42.40	42.50	42.50	-0.80	1	1905
09:16:05	42.45	42.50	42.45	-0.85	1	1904
09:16:03	42.40	42.45	42.50	-0.80	4	1903
09:16:03	42.40	42.45	42.45	-0.85	1	1899
09:16:03	42.45	42.55	42.45	-0.85	26	1898
09:16:03	42.45	42.55	42.45	-0.85	7	1872
09:16:03	42.45	42.55	42.45	-0.85	5	1865
09:16:03	42.50	42.60	42.50	-0.80	77	1860
09:16:03	42.50	42.60	42.50	-0.80	6	1783
09:16:03	42.55	42.60	42.55	-0.75	11	1777
09:15:15	42.65	42.70	42.65	-0.65	1	1766
09:15:10	42.60	42.70	42.60	-0.70	1	1765
09:15:07	42.60	42.65	42.65	-0.65	1	1764
09:15:02	42.65	42.70	42.65	-0.65	1	1763
09:15:02	42.60	42.65	42.65	-0.65	3	1762
09:15:02	42.60	42.65	42.65	-0.65	1	1759
09:15:01	42.60	42.65	42.65	-0.65	1	1758
09:15:00	42.60	42.65	42.65	-0.65	1	1757
09:15:00	42.60	42.65	42.65	-0.65	4	1756
09:14:55	42.60	42.65	42.65	-0.65	1	1752
09:14:44	42.55	42.65	42.65	-0.65	1	1751
09:14:41	42.60	42.65	42.55	-0.75	2	1750
09:14:41	42.60	42.65	42.60	-0.70	2	1748
09:14:37	42.55	42.65	42.55	-0.75	1	1746
09:14:37	42.55	42.60	42.60	-0.70	1	1745
09:14:34	42.55	42.60	42.60	-0.70	5	1744
09:14:34	42.55	42.60	42.60	-0.70	5	1739
09:14:28	42.50	42.60	42.60	-0.70	10	1734
09:14:28	42.55	42.60	42.55	-0.75	1	1724
09:14:27	42.55	42.60	42.55	-0.75	1	1723
09:14:27	42.55	42.60	42.55	-0.75	1	1722
09:14:21	42.55	42.60	42.55	-0.75	5	1721
09:14:00	42.50	42.60	42.50	-0.80	1	1716
09:13:57	42.50	42.60	42.55	-0.75	5	1715
09:13:21	42.50	42.60	42.60	-0.70	1	1710
09:13:20	42.50	42.60	42.50	-0.80	1	1709
09:13:19	42.50	42.60	42.60	-0.70	1	1708
09:13:08	42.50	42.60	42.50	-0.80	2	1707
09:13:06	42.50	42.60	42.60	-0.70	1	1705
09:13:04	42.50	42.60	42.50	-0.80	3	1704
09:13:03	42.50	42.60	42.50	-0.80	1	1701
09:13:02	42.50	42.60	42.50	-0.80	3	1700
09:12:52	42.50	42.60	42.50	-0.80	2	1697
09:12:52	42.55	42.65	42.55	-0.75	39	1695
09:12:52	42.60	42.65	42.60	-0.70	1	1656
09:12:52	42.60	42.65	42.60	-0.70	6	1655
09:12:49	42.60	42.65	42.65	-0.65	1	1649
09:12:44	42.60	42.65	42.65	-0.65	1	1648
09:12:39	42.55	42.60	42.60	-0.70	1	1647
09:12:36	42.55	42.60	42.60	-0.70	1	1646
09:12:36	42.55	42.65	42.65	-0.65	1	1645
09:12:31	42.60	42.65	42.60	-0.70	1	1644
09:12:28	42.55	42.65	42.65	-0.65	1	1643
09:12:27	42.55	42.65	42.65	-0.65	1	1642
09:12:26	42.60	42.65	42.60	-0.70	15	1641
09:12:25	42.60	42.65	42.60	-0.70	1	1626
09:12:25	42.65	42.70	42.65	-0.65	5	1625
09:12:15	42.70	42.75	42.70	-0.60	1	1620
09:12:15	42.70	42.75	42.70	-0.60	1	1619
09:12:14	42.65	42.70	42.70	-0.60	1	1618
09:12:10	42.65	42.75	42.65	-0.65	14	1617
09:12:10	42.70	42.75	42.70	-0.60	1	1603
09:12:09	42.65	42.75	42.65	-0.65	1	1602
09:12:05	42.70	42.75	42.70	-0.60	1	1601
09:11:31	42.70	42.75	42.65	-0.65	3	1600
09:11:31	42.70	42.75	42.70	-0.60	1	1597
09:11:25	42.65	42.70	42.75	-0.55	2	1596
09:11:25	42.65	42.70	42.70	-0.60	2	1594
09:11:21	42.65	42.70	42.65	-0.65	2	1592
09:11:19	42.65	42.70	42.70	-0.60	1	1590
09:11:18	42.65	42.70	42.65	-0.65	1	1589
09:11:18	42.65	42.70	42.65	-0.65	1	1588
09:11:18	42.70	42.75	42.70	-0.60	13	1587
09:11:18	42.70	42.75	42.70	-0.60	1	1574
09:11:14	42.70	42.75	42.70	-0.60	2	1573
09:11:08	42.75	42.80	42.75	-0.55	2	1571
09:11:08	42.75	42.80	42.75	-0.55	1	1569
09:11:08	42.75	42.80	42.75	-0.55	1	1568
09:11:08	42.75	42.80	42.80	-0.50	1	1567
09:11:08	42.70	42.75	42.80	-0.50	5	1566
09:11:08	42.70	42.75	42.75	-0.55	9	1561
09:11:03	42.70	42.75	42.70	-0.60	1	1552
09:11:02	42.70	42.75	42.70	-0.60	3	1551
09:11:00	42.70	42.75	42.75	-0.55	1	1548
09:10:56	42.65	42.70	42.70	-0.60	1	1547
09:10:56	42.65	42.70	42.70	-0.60	2	1546
09:10:52	42.65	42.70	42.70	-0.60	1	1544
09:10:47	42.65	42.70	42.70	-0.60	1	1543
09:10:47	42.70	42.75	42.70	-0.60	1	1542
09:10:47	42.65	42.70	42.75	-0.55	1	1541
09:10:47	42.65	42.70	42.70	-0.60	2	1540
09:10:21	42.55	42.65	42.50	-0.80	2	1538
09:10:21	42.55	42.65	42.55	-0.75	3	1536
09:10:20	42.55	42.60	42.55	-0.75	1	1533
09:10:16	42.55	42.65	42.50	-0.80	2	1532
09:10:16	42.55	42.65	42.55	-0.75	3	1530
09:10:12	42.60	42.65	42.55	-0.75	4	1527
09:10:12	42.60	42.65	42.60	-0.70	2	1523
09:10:11	42.60	42.65	42.65	-0.65	1	1521
09:10:04	42.55	42.65	42.65	-0.65	1	1520
09:10:04	42.55	42.60	42.60	-0.70	7	1519
09:10:04	42.50	42.55	42.55	-0.75	10	1512
09:10:03	42.45	42.50	42.50	-0.80	2	1502
09:09:56	42.45	42.55	42.45	-0.85	1	1500
09:09:54	42.45	42.50	42.55	-0.75	2	1499
09:09:54	42.45	42.50	42.50	-0.80	3	1497
09:09:49	42.45	42.50	42.40	-0.90	9	1494
09:09:49	42.45	42.50	42.45	-0.85	1	1485
09:09:48	42.40	42.50	42.40	-0.90	10	1484
09:09:45	42.50	42.55	42.50	-0.80	1	1474
09:09:44	42.45	42.55	42.55	-0.75	8	1473
09:09:44	42.45	42.50	42.50	-0.80	4	1465
09:09:44	42.45	42.50	42.50	-0.80	8	1461
09:09:44	42.40	42.50	42.50	-0.80	1	1453
09:09:44	42.40	42.50	42.50	-0.80	6	1452
09:09:44	42.45	42.50	42.45	-0.85	1	1446
09:09:44	42.45	42.50	42.45	-0.85	2	1445
09:09:44	42.50	42.55	42.50	-0.80	37	1443
09:09:42	42.50	42.55	42.50	-0.80	5	1406
09:09:39	42.50	42.55	42.50	-0.80	20	1401
09:09:39	42.50	42.55	42.55	-0.75	1	1381
09:09:07	42.65	42.70	42.60	-0.70	9	1380
09:09:07	42.65	42.70	42.65	-0.65	4	1371
09:09:07	42.65	42.70	42.65	-0.65	10	1367
09:09:06	42.65	42.70	42.65	-0.65	1	1357
09:09:05	42.65	42.70	42.70	-0.60	1	1356
09:09:03	42.65	42.70	42.70	-0.60	1	1355
09:08:57	42.65	42.70	42.70	-0.60	1	1354
09:08:56	42.65	42.70	42.70	-0.60	1	1353
09:08:54	42.70	42.75	42.70	-0.60	9	1352
09:08:53	42.70	42.75	42.70	-0.60	4	1343
09:08:52	42.70	42.75	42.70	-0.60	3	1339
09:08:51	42.70	42.75	42.70	-0.60	1	1336
09:08:46	42.70	42.75	42.70	-0.60	1	1335
09:08:46	42.70	42.75	42.75	-0.55	1	1334
09:08:44	42.75	42.80	42.75	-0.55	1	1333
09:08:42	42.70	42.75	42.75	-0.55	1	1332
09:08:42	42.75	42.80	42.75	-0.55	1	1331
09:08:38	42.75	42.80	42.70	-0.60	1	1330
09:08:38	42.75	42.80	42.75	-0.55	1	1329
09:08:36	42.75	42.80	42.75	-0.55	1	1328
09:08:36	42.75	42.80	42.70	-0.60	4	1327
09:08:36	42.75	42.80	42.75	-0.55	1	1323
09:08:34	42.75	42.80	42.70	-0.60	1	1322
09:08:34	42.75	42.80	42.75	-0.55	1	1321
09:08:33	42.75	42.80	42.75	-0.55	1	1320
09:08:27	42.75	42.80	42.65	-0.65	9	1319
09:08:27	42.75	42.80	42.70	-0.60	9	1310
09:08:27	42.75	42.80	42.75	-0.55	2	1301
09:08:26	42.75	42.80	42.75	-0.55	1	1299
09:08:26	42.70	42.75	42.75	-0.55	4	1298
09:08:23	42.70	42.75	42.70	-0.60	1	1294
09:08:22	42.70	42.75	42.70	-0.60	2	1293
09:08:21	42.70	42.75	42.75	-0.55	1	1291
09:08:17	42.70	42.75	42.75	-0.55	1	1290
09:08:17	42.75	42.80	42.75	-0.55	1	1289
09:08:17	42.75	42.80	42.75	-0.55	1	1288
09:08:17	42.75	42.80	42.75	-0.55	1	1287
09:08:17	42.70	42.75	42.75	-0.55	10	1286
09:08:16	42.75	42.80	42.75	-0.55	2	1276
09:08:15	42.75	42.80	42.75	-0.55	5	1274
09:08:15	42.75	42.80	42.75	-0.55	2	1269
09:08:13	42.75	42.80	42.75	-0.55	1	1267
09:08:11	42.75	42.80	42.75	-0.55	1	1266
09:08:11	42.75	42.80	42.75	-0.55	1	1265
09:08:11	42.75	42.80	42.80	-0.50	1	1264
09:08:09	42.75	42.80	42.75	-0.55	1	1263
09:08:07	42.75	42.85	42.85	-0.45	1	1262
09:08:06	42.75	42.85	42.85	-0.45	1	1261
09:08:05	42.75	42.80	42.80	-0.50	2	1260
09:08:04	42.75	42.85	42.85	-0.45	4	1258
09:08:04	42.80	42.85	42.80	-0.50	15	1254
09:08:01	42.80	42.85	42.80	-0.50	5	1239
09:08:00	42.80	42.85	42.80	-0.50	3	1234
09:08:00	42.80	42.85	42.80	-0.50	1	1231
09:07:59	42.80	42.85	42.80	-0.50	1	1230
09:07:58	42.80	42.85	42.80	-0.50	4	1229
09:07:26	43.00	43.10	43.00	-0.30	1	1225
09:07:24	43.05	43.10	43.05	-0.25	1	1224
09:07:24	43.05	43.10	43.05	-0.25	10	1223
09:07:24	43.05	43.10	43.05	-0.25	1	1213
09:07:21	43.05	43.10	43.05	-0.25	2	1212
09:07:19	43.05	43.10	43.05	-0.25	1	1210
09:07:19	43.05	43.10	43.10	-0.20	1	1209
09:07:18	43.05	43.10	43.10	-0.20	5	1208
09:07:13	43.05	43.10	43.10	-0.20	1	1203
09:07:11	43.10	43.15	43.10	-0.20	23	1202
09:07:10	43.10	43.15	43.10	-0.20	1	1179
09:07:09	43.10	43.15	43.15	-0.15	1	1178
09:07:05	43.15	43.20	43.15	-0.15	3	1177
09:07:04	43.15	43.20	43.15	-0.15	3	1174
09:06:55	43.15	43.20	43.15	-0.15	1	1171
09:06:52	43.15	43.25	43.25	-0.05	1	1170
09:06:52	43.15	43.20	43.20	-0.10	1	1169
09:06:48	43.10	43.25	43.10	-0.20	8	1168
09:06:47	43.15	43.20	43.15	-0.15	1	1160
09:06:47	43.15	43.20	43.20	-0.10	1	1159
09:06:47	43.15	43.20	43.15	-0.15	1	1158
09:06:47	43.15	43.25	43.15	-0.15	10	1157
09:06:46	43.20	43.30	43.20	-0.10	5	1147
09:06:43	43.15	43.20	43.20	-0.10	1	1142
09:06:40	43.20	43.30	43.20	-0.10	2	1141
09:06:39	43.20	43.30	43.20	-0.10	1	1139
09:06:36	43.20	43.30	43.20	-0.10	3	1138
09:06:35	43.25	43.30	43.25	-0.05	1	1135
09:06:35	43.20	43.25	43.25	-0.05	5	1134
09:06:31	43.20	43.30	43.20	-0.10	2	1129
09:06:31	43.25	43.30	43.20	-0.10	6	1127
09:06:31	43.25	43.30	43.25	-0.05	1	1121
09:06:30	43.20	43.25	43.25	-0.05	4	1120
09:06:23	43.20	43.30	43.20	-0.10	1	1116
09:06:18	43.20	43.25	43.25	-0.05	1	1115
09:06:18	43.20	43.25	43.20	-0.10	1	1114
09:06:18	43.20	43.30	43.20	-0.10	20	1113
09:06:13	43.25	43.30	43.20	-0.10	5	1093
09:06:13	43.25	43.30	43.25	-0.05	5	1088
09:06:13	43.25	43.30	43.25	-0.05	2	1083
09:06:05	43.30	43.35	43.30	0	31	1081
09:06:05	43.30	43.35	43.30	0	1	1050
09:06:05	43.30	43.35	43.30	0	1	1049
09:06:05	43.30	43.35	43.30	0	1	1048
09:06:05	43.30	43.35	43.30	0	5	1047
09:06:05	43.30	43.35	43.30	0	25	1042
09:05:59	43.35	43.40	43.35	+0.05	6	1017
09:05:59	43.35	43.40	43.35	+0.05	22	1011
09:05:59	43.35	43.40	43.35	+0.05	3	989
09:05:21	43.40	43.50	43.50	+0.20	1	986
09:05:10	43.45	43.50	43.45	+0.15	1	985
09:05:07	43.40	43.50	43.50	+0.20	1	984
09:05:06	43.45	43.50	43.45	+0.15	1	983
09:05:04	43.40	43.45	43.45	+0.15	1	982
09:05:04	43.40	43.45	43.40	+0.10	17	981
09:05:01	43.40	43.45	43.45	+0.15	1	964
09:04:56	43.40	43.45	43.45	+0.15	1	963
09:04:54	43.45	43.50	43.45	+0.15	1	962
09:04:51	43.40	43.50	43.50	+0.20	1	961
09:04:50	43.40	43.45	43.45	+0.15	1	960
09:04:49	43.40	43.45	43.40	+0.10	1	959
09:04:47	43.40	43.45	43.45	+0.15	2	958
09:04:42	43.45	43.50	43.45	+0.15	8	956
09:04:39	43.45	43.50	43.50	+0.20	1	948
09:04:37	43.45	43.50	43.45	+0.15	1	947
09:04:32	43.45	43.50	43.50	+0.20	1	946
09:04:28	43.45	43.50	43.45	+0.15	4	945
09:04:22	43.45	43.55	43.55	+0.25	1	941
09:04:21	43.50	43.55	43.50	+0.20	1	940
09:04:21	43.50	43.55	43.50	+0.20	2	939
09:04:19	43.50	43.55	43.50	+0.20	1	937
09:04:15	43.50	43.55	43.55	+0.25	1	936
09:04:11	43.50	43.55	43.45	+0.15	13	935
09:04:11	43.50	43.55	43.50	+0.20	1	922
09:04:08	43.50	43.60	43.50	+0.20	18	921
09:04:06	43.55	43.60	43.55	+0.25	1	903
09:03:55	43.55	43.60	43.55	+0.25	3	902
09:03:53	43.60	43.65	43.55	+0.25	1	899
09:03:53	43.60	43.65	43.60	+0.30	3	898
09:03:51	43.60	43.70	43.60	+0.30	1	895
09:03:47	43.70	43.75	43.60	+0.30	1	894
09:03:47	43.70	43.75	43.70	+0.40	4	893
09:03:46	43.70	43.75	43.75	+0.45	1	889
09:03:45	43.75	43.80	43.75	+0.45	1	888
09:03:45	43.75	43.80	43.75	+0.45	3	887
09:03:45	43.75	43.80	43.75	+0.45	5	884
09:03:43	43.75	43.80	43.80	+0.50	1	879
09:03:41	43.75	43.80	43.80	+0.50	2	878
09:03:30	43.75	43.85	43.85	+0.55	3	876
09:03:29	43.75	43.85	43.85	+0.55	3	873
09:03:27	43.80	43.85	43.80	+0.50	2	870
09:03:25	43.80	43.85	43.85	+0.55	1	868
09:03:20	43.80	43.85	43.85	+0.55	2	867
09:03:19	43.80	43.85	43.85	+0.55	1	865
09:03:19	43.80	43.85	43.80	+0.50	2	864
09:03:19	43.80	43.85	43.85	+0.55	2	862
09:03:18	43.80	43.85	43.85	+0.55	1	860
09:03:17	43.80	43.85	43.85	+0.55	4	859
09:03:12	43.80	43.85	43.85	+0.55	1	855
09:03:09	43.80	43.85	43.85	+0.55	1	854
09:03:08	43.75	43.85	43.85	+0.55	5	853
09:03:07	43.80	43.85	43.80	+0.50	1	848
09:03:05	43.80	43.85	43.80	+0.50	1	847
09:03:04	43.75	43.85	43.85	+0.55	1	846
09:03:02	43.75	43.85	43.85	+0.55	1	845
09:03:01	43.75	43.85	43.85	+0.55	1	844
09:03:01	43.75	43.85	43.85	+0.55	1	843
09:03:00	43.80	43.85	43.80	+0.50	9	842
09:02:56	43.80	43.85	43.80	+0.50	1	833
09:02:56	43.80	43.85	43.80	+0.50	3	832
09:02:56	43.75	43.80	43.80	+0.50	1	829
09:02:55	43.75	43.80	43.80	+0.50	1	828
09:02:54	43.75	43.80	43.80	+0.50	1	827
09:02:52	43.75	43.80	43.75	+0.45	1	826
09:02:51	43.75	43.80	43.80	+0.50	1	825
09:02:51	43.75	43.80	43.80	+0.50	10	824
09:02:50	43.75	43.80	43.80	+0.50	2	814
09:02:49	43.75	43.80	43.80	+0.50	2	812
09:02:42	43.70	43.75	43.75	+0.45	3	810
09:02:42	43.65	43.75	43.75	+0.45	1	807
09:02:41	43.65	43.75	43.75	+0.45	1	806
09:02:38	43.65	43.75	43.75	+0.45	1	805
09:02:35	43.70	43.75	43.65	+0.35	1	804
09:02:35	43.70	43.75	43.70	+0.40	2	803
09:02:33	43.70	43.75	43.75	+0.45	1	801
09:02:33	43.70	43.75	43.75	+0.45	1	800
09:02:32	43.70	43.75	43.70	+0.40	1	799
09:02:30	43.65	43.70	43.70	+0.40	4	798
09:02:30	43.65	43.70	43.70	+0.40	1	794
09:02:30	43.60	43.65	43.65	+0.35	3	793
09:02:30	43.55	43.60	43.60	+0.30	7	790
09:02:25	43.55	43.60	43.60	+0.30	1	783
09:02:24	43.55	43.60	43.50	+0.20	3	782
09:02:24	43.55	43.60	43.55	+0.25	3	779
09:02:23	43.50	43.55	43.55	+0.25	2	776
09:02:23	43.50	43.55	43.55	+0.25	1	774
09:02:22	43.50	43.55	43.55	+0.25	1	773
09:02:21	43.50	43.55	43.55	+0.25	1	772
09:02:20	43.50	43.55	43.55	+0.25	1	771
09:02:20	43.50	43.55	43.55	+0.25	1	770
09:02:15	43.50	43.55	43.55	+0.25	1	769
09:02:10	43.50	43.55	43.55	+0.25	1	768
09:02:05	43.50	43.55	43.55	+0.25	1	767
09:02:03	43.50	43.55	43.55	+0.25	1	766
09:01:53	43.50	43.55	43.55	+0.25	1	765
09:01:53	43.50	43.55	43.55	+0.25	5	764
09:01:51	43.50	43.55	43.50	+0.20	1	759
09:01:50	43.50	43.55	43.45	+0.15	5	758
09:01:50	43.50	43.55	43.50	+0.20	5	753
09:01:43	43.45	43.55	43.55	+0.25	3	748
09:01:40	43.45	43.50	43.50	+0.20	1	745
09:01:39	43.45	43.50	43.50	+0.20	1	744
09:01:38	43.45	43.50	43.50	+0.20	1	743
09:01:38	43.45	43.50	43.50	+0.20	5	742
09:01:37	43.50	43.55	43.50	+0.20	2	737
09:01:37	43.50	43.55	43.50	+0.20	1	735
09:01:36	43.50	43.55	43.50	+0.20	1	734
09:01:32	43.50	43.55	43.50	+0.20	1	733
09:01:31	43.50	43.55	43.50	+0.20	5	732
09:01:30	43.50	43.55	43.50	+0.20	1	727
09:01:30	43.50	43.55	43.50	+0.20	2	726
09:01:28	43.50	43.55	43.50	+0.20	1	724
09:01:27	43.50	43.55	43.50	+0.20	1	723
09:01:27	43.50	43.55	43.50	+0.20	1	722
09:01:27	43.50	43.55	43.50	+0.20	1	721
09:01:27	43.50	43.55	43.50	+0.20	7	720
09:01:25	43.50	43.55	43.50	+0.20	1	713
09:01:19	43.50	43.55	43.50	+0.20	10	712
09:01:14	43.50	43.55	43.50	+0.20	1	702
09:01:12	43.50	43.55	43.55	+0.25	1	701
09:01:11	43.50	43.55	43.55	+0.25	1	700
09:01:08	43.50	43.55	43.55	+0.25	1	699
09:01:06	43.50	43.55	43.55	+0.25	2	698
09:01:05	43.50	43.55	43.55	+0.25	1	696
09:01:01	43.50	43.55	43.55	+0.25	1	695
09:01:00	43.50	43.55	43.55	+0.25	1	694
09:01:00	43.55	43.60	43.55	+0.25	2	693
09:00:58	43.55	43.60	43.55	+0.25	1	691
09:00:55	43.55	43.60	43.55	+0.25	1	690
09:00:51	43.55	43.60	43.55	+0.25	1	689
09:00:50	43.50	43.65	43.50	+0.20	4	688
09:00:46	43.55	43.60	43.55	+0.25	1	684
09:00:46	43.50	43.60	43.65	+0.35	1	683
09:00:46	43.50	43.60	43.60	+0.30	2	682
09:00:45	43.50	43.60	43.60	+0.30	1	680
09:00:39	43.50	43.65	43.65	+0.35	1	679
09:00:39	43.55	43.70	43.55	+0.25	2	678
09:00:39	43.65	43.70	43.65	+0.35	1	676
09:00:39	43.65	43.70	43.65	+0.35	1	675
09:00:39	43.55	43.70	43.55	+0.25	1	674
09:00:38	43.65	43.75	43.65	+0.35	3	673
09:00:36	43.65	43.75	43.65	+0.35	1	670
09:00:31	43.65	43.75	43.65	+0.35	3	669
09:00:31	43.65	43.75	43.65	+0.35	2	666
09:00:30	43.65	43.75	43.65	+0.35	1	664
09:00:27	43.70	43.80	43.65	+0.35	2	663
09:00:27	43.70	43.80	43.70	+0.40	2	661
09:00:25	43.65	43.75	43.75	+0.45	1	659
09:00:25	43.65	43.70	43.70	+0.40	13	658
09:00:24	43.55	43.65	43.65	+0.35	1	645
09:00:23	43.55	43.65	43.65	+0.35	1	644
09:00:16	43.55	43.65	43.65	+0.35	5	643
09:00:16	43.50	43.60	43.60	+0.30	4	638
09:00:16	43.50	43.60	43.60	+0.30	1	634
09:00:16	43.50	43.55	43.55	+0.25	2	633
09:00:16	--	--	43.50	+0.20	145	631

　

其他人也逛...

MyCard 1000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

MyCard 2000點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

羅技 MX Master 4 無線滑鼠

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

MyCard 5000點虛擬點數卡

PChome 購物儲值100,000元

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

App Store Card $ 1000 - 數位序號

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

5月降雨挹注水庫　新竹、台中水...

民眾黨團質疑投資曠世智能　國...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧共信：肺癌新藥加速海外布局　...
‧【能源盤後】漲跌互見
‧口袋證券申報超限停止上市委託...

加密貨幣

比特幣BTC	75814.10	-1,167.03	-1.52%
以太幣ETH	2070.31	-27.68	-1.32%
瑞波幣XRP	1.33	-0.02	-1.48%
比特幣現金BCH	343.59	-3.26	-0.94%
萊特幣LTC	51.94	-0.83	-1.56%
卡達幣ADA	0.240125	0.00	-0.83%
波場幣TRX	0.375328	0.01	2.80%
恆星幣XLM	0.147655	0.00	0.11%

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。