最新證交所公告33檔有價證券遭列注意股台積電入列熱門空中巴士首季交付量按年跌16%

更新報價

正　達 (3149) 光電業上市

40.80 ▼-2.65 -6.10% 2.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.65	6,117	40.80	39	40.85	1	42.65	42.80	40.80	43.45

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	40.80	40.85	40.80	-2.65	7	6117
13:30:00	40.80	40.85	40.80	-2.65	350	6110
13:24:57	40.80	40.90	40.80	-2.65	1	5760
13:24:52	40.80	40.90	40.90	-2.55	1	5759
13:24:51	40.80	40.90	40.80	-2.65	1	5758
13:24:46	40.80	40.90	40.90	-2.55	1	5757
13:24:45	40.80	40.90	40.90	-2.55	1	5756
13:24:43	40.80	40.90	40.80	-2.65	1	5755
13:24:34	40.80	40.90	40.90	-2.55	5	5754
13:24:29	40.80	40.90	40.90	-2.55	1	5749
13:24:28	40.80	40.90	40.90	-2.55	1	5748
13:24:26	40.80	40.85	40.85	-2.60	10	5747
13:24:22	40.80	40.90	40.90	-2.55	1	5737
13:24:18	40.80	40.90	40.80	-2.65	3	5736
13:24:18	40.80	40.85	40.85	-2.60	5	5733
13:24:18	40.80	40.85	40.85	-2.60	10	5728
13:24:18	40.80	40.85	40.80	-2.65	3	5718
13:24:17	40.80	40.85	40.80	-2.65	1	5715
13:24:03	40.80	40.85	40.85	-2.60	6	5714
13:24:00	40.80	40.85	40.85	-2.60	1	5708
13:24:00	40.80	40.85	40.85	-2.60	5	5707
13:23:58	40.80	40.85	40.85	-2.60	1	5702
13:23:53	40.80	40.85	40.80	-2.65	3	5701
13:23:52	40.80	40.85	40.80	-2.65	1	5698
13:23:51	40.80	40.85	40.85	-2.60	2	5697
13:23:49	40.80	40.85	40.80	-2.65	1	5695
13:23:49	40.80	40.85	40.80	-2.65	20	5694
13:23:25	40.80	40.85	40.80	-2.65	2	5674
13:23:14	40.80	40.85	40.80	-2.65	1	5672
13:23:13	40.80	40.85	40.85	-2.60	1	5671
13:23:12	40.80	40.85	40.85	-2.60	1	5670
13:23:10	40.80	40.85	40.80	-2.65	2	5669
13:23:10	40.80	40.85	40.85	-2.60	1	5667
13:23:09	40.80	40.85	40.80	-2.65	5	5666
13:23:02	40.80	40.85	40.80	-2.65	2	5661
13:23:01	40.80	40.85	40.80	-2.65	2	5659
13:22:46	40.80	40.85	40.80	-2.65	1	5657
13:22:45	40.80	40.85	40.85	-2.60	1	5656
13:22:42	40.80	40.85	40.80	-2.65	2	5655
13:22:42	40.80	40.85	40.85	-2.60	1	5653
13:22:37	40.80	40.85	40.80	-2.65	1	5652
13:22:36	40.80	40.85	40.85	-2.60	4	5651
13:22:35	40.80	40.85	40.80	-2.65	1	5647
13:22:26	40.80	40.85	40.85	-2.60	1	5646
13:22:19	40.80	40.85	40.80	-2.65	1	5645
13:22:12	40.80	40.85	40.80	-2.65	1	5644
13:22:04	40.80	40.85	40.80	-2.65	1	5643
13:22:00	40.80	40.85	40.80	-2.65	1	5642
13:22:00	40.80	40.85	40.80	-2.65	2	5641
13:22:00	40.80	40.85	40.80	-2.65	10	5639
13:21:56	40.80	40.85	40.80	-2.65	10	5629
13:21:51	40.80	40.85	40.85	-2.60	1	5619
13:21:46	40.80	40.85	40.85	-2.60	1	5618
13:21:40	40.80	40.85	40.80	-2.65	1	5617
13:21:40	40.80	40.85	40.85	-2.60	1	5616
13:21:37	40.80	40.85	40.80	-2.65	1	5615
13:21:36	40.80	40.85	40.80	-2.65	5	5614
13:21:18	40.80	40.85	40.85	-2.60	4	5609
13:21:15	40.80	40.85	40.85	-2.60	3	5605
13:21:11	40.80	40.85	40.80	-2.65	3	5602
13:21:08	40.80	40.85	40.85	-2.60	1	5599
13:21:03	40.80	40.85	40.80	-2.65	5	5598
13:21:03	40.80	40.85	40.85	-2.60	1	5593
13:21:02	40.80	40.85	40.80	-2.65	10	5592
13:21:02	40.80	40.85	40.80	-2.65	2	5582
13:20:50	40.80	40.85	40.80	-2.65	1	5580
13:20:45	40.80	40.85	40.80	-2.65	2	5579
13:20:43	40.80	40.85	40.80	-2.65	2	5577
13:20:34	40.80	40.85	40.85	-2.60	1	5575
13:20:05	40.80	40.85	40.80	-2.65	1	5574
13:19:51	40.80	40.85	40.80	-2.65	1	5573
13:19:36	40.80	40.85	40.80	-2.65	2	5572
13:19:36	40.85	40.90	40.85	-2.60	20	5570
13:19:28	40.85	40.90	40.85	-2.60	1	5550
13:19:23	40.85	40.90	40.90	-2.55	1	5549
13:19:16	40.85	40.90	40.85	-2.60	3	5548
13:19:11	40.85	40.90	40.90	-2.55	1	5545
13:18:59	40.85	40.90	40.90	-2.55	2	5544
13:18:43	40.85	40.90	40.90	-2.55	1	5542
13:18:31	40.85	40.90	40.90	-2.55	1	5541
13:18:25	40.85	40.90	40.85	-2.60	5	5540
13:18:19	40.85	40.90	40.85	-2.60	1	5535
13:18:06	40.85	40.90	40.85	-2.60	1	5534
13:18:04	40.85	40.90	40.85	-2.60	5	5533
13:17:49	40.85	40.90	40.85	-2.60	1	5528
13:17:39	40.85	40.90	40.85	-2.60	2	5527
13:17:28	40.85	40.90	40.85	-2.60	3	5525
13:17:24	40.85	40.90	40.90	-2.55	10	5522
13:17:21	40.85	40.90	40.85	-2.60	2	5512
13:16:53	40.85	40.90	40.85	-2.60	7	5510
13:16:41	40.85	40.90	40.85	-2.60	13	5503
13:16:21	40.85	40.90	40.85	-2.60	30	5490
13:16:09	40.85	40.95	40.85	-2.60	1	5460
13:15:53	40.90	40.95	40.90	-2.55	8	5459
13:15:40	40.90	40.95	40.90	-2.55	10	5451
13:15:31	40.85	40.90	40.90	-2.55	13	5441
13:15:31	40.80	40.85	40.85	-2.60	2	5428
13:15:20	40.80	40.90	40.80	-2.65	1	5426
13:15:11	40.80	40.90	40.80	-2.65	1	5425
13:15:04	40.80	40.90	40.80	-2.65	1	5424
13:15:01	40.80	40.85	40.85	-2.60	2	5423
13:15:01	40.80	40.85	40.85	-2.60	28	5421
13:14:55	40.80	40.85	40.80	-2.65	1	5393
13:14:49	40.80	40.85	40.80	-2.65	2	5392
13:14:25	40.80	40.85	40.85	-2.60	1	5390
13:14:21	40.80	40.85	40.80	-2.65	15	5389
13:14:06	40.80	40.85	40.80	-2.65	3	5374
13:13:55	40.80	40.85	40.85	-2.60	1	5371
13:13:13	40.85	40.90	40.85	-2.60	2	5370
13:12:49	40.85	40.90	40.85	-2.60	3	5368
13:12:38	40.85	40.90	40.85	-2.60	3	5365
13:12:36	40.85	40.90	40.85	-2.60	1	5362
13:12:28	40.85	40.90	40.85	-2.60	1	5361
13:12:25	40.85	40.90	40.85	-2.60	20	5360
13:12:18	40.85	40.90	40.85	-2.60	1	5340
13:11:56	40.85	40.90	40.85	-2.60	10	5339
13:11:45	40.80	40.85	40.85	-2.60	2	5329
13:11:38	40.80	40.85	40.85	-2.60	10	5327
13:11:33	40.80	40.85	40.85	-2.60	2	5317
13:11:25	40.80	40.85	40.85	-2.60	2	5315
13:11:21	40.80	40.85	40.85	-2.60	1	5313
13:11:21	40.80	40.85	40.80	-2.65	4	5312
13:11:21	40.80	40.85	40.85	-2.60	1	5308
13:11:03	40.80	40.85	40.85	-2.60	2	5307
13:11:00	40.80	40.85	40.80	-2.65	1	5305
13:10:55	40.80	40.85	40.80	-2.65	1	5304
13:10:50	40.80	40.85	40.80	-2.65	1	5303
13:10:41	40.80	40.85	40.80	-2.65	5	5302
13:10:37	40.80	40.85	40.80	-2.65	1	5297
13:10:05	40.80	40.85	40.80	-2.65	2	5296
13:10:01	40.80	40.85	40.85	-2.60	3	5294
13:09:58	40.80	40.85	40.80	-2.65	4	5291
13:09:51	40.80	40.85	40.80	-2.65	3	5287
13:09:51	40.80	40.85	40.85	-2.60	3	5284
13:09:41	40.80	40.85	40.85	-2.60	1	5281
13:09:36	40.80	40.85	40.85	-2.60	1	5280
13:09:34	40.80	40.85	40.85	-2.60	1	5279
13:09:11	40.80	40.85	40.85	-2.60	1	5278
13:09:08	40.80	40.85	40.80	-2.65	4	5277
13:08:58	40.80	40.85	40.85	-2.60	1	5273
13:08:44	40.80	40.85	40.85	-2.60	1	5272
13:08:36	40.80	40.85	40.85	-2.60	1	5271
13:08:31	40.80	40.85	40.85	-2.60	1	5270
13:08:26	40.80	40.85	40.85	-2.60	1	5269
13:08:26	40.80	40.85	40.85	-2.60	1	5268
13:08:15	40.80	40.85	40.85	-2.60	2	5267
13:08:09	40.80	40.85	40.85	-2.60	1	5265
13:07:50	40.80	40.85	40.80	-2.65	5	5264
13:07:45	40.80	40.85	40.85	-2.60	1	5259
13:07:37	40.80	40.85	40.85	-2.60	3	5258
13:07:35	40.80	40.85	40.85	-2.60	1	5255
13:07:17	40.80	40.85	40.85	-2.60	3	5254
13:07:05	40.80	40.85	40.85	-2.60	2	5251
13:06:59	40.80	40.85	40.80	-2.65	1	5249
13:06:37	40.80	40.85	40.85	-2.60	3	5248
13:06:33	40.85	40.90	40.85	-2.60	2	5245
13:06:32	40.85	40.90	40.85	-2.60	1	5243
13:06:31	40.85	40.90	40.85	-2.60	1	5242
13:06:31	40.85	40.90	40.85	-2.60	5	5241
13:06:30	40.85	40.90	40.85	-2.60	1	5236
13:06:30	40.85	40.90	40.85	-2.60	1	5235
13:06:23	40.85	40.90	40.85	-2.60	10	5234
13:05:52	40.85	40.90	40.85	-2.60	1	5224
13:05:52	40.85	40.90	40.85	-2.60	5	5223
13:05:38	40.85	40.90	40.85	-2.60	1	5218
13:05:18	40.85	40.90	40.85	-2.60	30	5217
13:05:15	40.85	40.90	40.85	-2.60	1	5187
13:05:06	40.85	40.90	40.85	-2.60	10	5186
13:05:05	40.85	40.90	40.85	-2.60	3	5176
13:05:00	40.85	40.90	40.85	-2.60	1	5173
13:04:58	40.85	40.90	40.85	-2.60	2	5172
13:04:55	40.85	40.90	40.85	-2.60	15	5170
13:04:52	40.85	40.90	40.90	-2.55	1	5155
13:04:46	40.85	40.90	40.90	-2.55	1	5154
13:04:33	40.85	40.90	40.90	-2.55	6	5153
13:04:24	40.85	40.90	40.85	-2.60	1	5147
13:04:18	40.85	40.90	40.85	-2.60	2	5146
13:04:17	40.85	40.90	40.85	-2.60	8	5144
13:04:09	40.90	40.95	40.90	-2.55	2	5136
13:04:08	40.90	40.95	40.90	-2.55	2	5134
13:04:07	40.90	40.95	40.90	-2.55	6	5132
13:04:03	40.90	40.95	40.90	-2.55	11	5126
13:04:03	40.90	40.95	40.90	-2.55	1	5115
13:04:03	40.90	40.95	40.90	-2.55	1	5114
13:04:03	40.90	40.95	40.90	-2.55	1	5113
13:04:03	40.90	40.95	40.90	-2.55	35	5112
13:04:03	40.90	40.95	40.90	-2.55	7	5077
13:04:01	40.90	40.95	40.90	-2.55	1	5070
13:03:57	40.90	40.95	40.90	-2.55	3	5069
13:03:53	40.90	40.95	40.90	-2.55	20	5066
13:03:43	40.90	40.95	40.90	-2.55	27	5046
13:03:43	40.90	40.95	40.90	-2.55	10	5019
13:03:34	40.90	40.95	40.95	-2.50	1	5009
13:03:13	40.90	40.95	40.95	-2.50	1	5008
13:02:59	40.90	40.95	40.95	-2.50	2	5007
13:02:53	40.90	40.95	40.95	-2.50	1	5005
13:02:51	40.90	40.95	40.95	-2.50	1	5004
13:02:32	40.90	40.95	40.90	-2.55	1	5003
13:02:29	40.90	40.95	40.95	-2.50	1	5002
13:01:40	40.90	40.95	40.95	-2.50	1	5001
13:00:41	40.90	40.95	40.95	-2.50	1	5000
13:00:25	40.95	41.00	40.95	-2.50	3	4999
13:00:16	40.95	41.00	40.95	-2.50	1	4996
12:59:56	40.95	41.00	40.95	-2.50	1	4995
12:59:34	40.95	41.00	40.95	-2.50	10	4994
12:58:59	40.95	41.00	40.95	-2.50	10	4984
12:58:58	40.95	41.00	41.00	-2.45	2	4974
12:58:36	40.95	41.00	40.95	-2.50	2	4972
12:58:03	40.95	41.00	40.95	-2.50	2	4970
12:58:00	40.90	40.95	40.95	-2.50	1	4968
12:57:49	40.90	40.95	40.95	-2.50	6	4967
12:57:43	40.90	40.95	40.90	-2.55	1	4961
12:57:36	40.90	40.95	40.95	-2.50	2	4960
12:57:33	40.90	40.95	40.95	-2.50	1	4958
12:57:31	40.90	40.95	40.95	-2.50	5	4957
12:56:58	40.90	40.95	40.95	-2.50	2	4952
12:56:32	40.95	41.00	40.95	-2.50	1	4950
12:56:28	40.95	41.00	40.95	-2.50	1	4949
12:56:23	40.95	41.00	40.95	-2.50	1	4948
12:56:21	40.95	41.00	40.95	-2.50	3	4947
12:56:09	40.95	41.00	40.95	-2.50	12	4944
12:56:05	40.95	41.00	40.95	-2.50	1	4932
12:56:04	40.90	40.95	40.95	-2.50	12	4931
12:55:48	40.90	40.95	40.90	-2.55	4	4919
12:54:53	40.90	40.95	40.95	-2.50	1	4915
12:54:51	40.90	40.95	40.90	-2.55	1	4914
12:54:02	40.90	40.95	40.90	-2.55	1	4913
12:53:21	40.90	40.95	40.95	-2.50	1	4912
12:53:00	40.90	40.95	40.95	-2.50	1	4911
12:52:38	40.90	40.95	40.95	-2.50	1	4910
12:52:20	40.90	40.95	40.95	-2.50	1	4909
12:51:41	40.90	40.95	40.95	-2.50	1	4908
12:51:30	40.95	41.00	40.95	-2.50	3	4907
12:51:07	40.95	41.00	40.95	-2.50	1	4904
12:50:41	40.95	41.00	40.95	-2.50	5	4903
12:50:34	40.95	41.00	40.90	-2.55	16	4898
12:50:34	40.95	41.00	40.95	-2.50	1	4882
12:50:32	40.95	41.00	40.95	-2.50	7	4881
12:49:55	40.95	41.00	40.95	-2.50	2	4874
12:49:30	41.00	41.05	41.00	-2.45	1	4872
12:49:18	41.00	41.05	41.00	-2.45	5	4871
12:48:51	41.00	41.05	41.00	-2.45	3	4866
12:48:42	41.00	41.05	41.05	-2.40	3	4863
12:48:27	41.00	41.05	41.00	-2.45	1	4860
12:48:17	41.00	41.05	41.05	-2.40	1	4859
12:47:11	41.05	41.10	41.05	-2.40	1	4858
12:46:45	41.05	41.10	41.05	-2.40	1	4857
12:46:34	41.05	41.10	41.05	-2.40	2	4856
12:45:31	41.05	41.10	41.05	-2.40	3	4854
12:45:31	41.05	41.10	41.05	-2.40	2	4851
12:45:10	41.00	41.05	41.05	-2.40	1	4849
12:44:36	41.00	41.05	41.05	-2.40	1	4848
12:44:27	41.00	41.05	41.05	-2.40	3	4847
12:44:21	41.00	41.05	41.00	-2.45	3	4844
12:44:21	41.00	41.05	41.00	-2.45	4	4841
12:44:21	41.00	41.05	41.00	-2.45	3	4837
12:44:08	40.95	41.00	41.00	-2.45	1	4834
12:44:02	40.90	40.95	41.00	-2.45	25	4833
12:44:02	40.90	40.95	40.95	-2.50	1	4808
12:44:02	40.95	41.00	40.95	-2.50	33	4807
12:43:49	40.95	41.00	41.00	-2.45	1	4774
12:43:30	40.95	41.00	41.00	-2.45	2	4773
12:43:29	40.95	41.00	41.00	-2.45	1	4771
12:43:29	40.95	41.00	41.00	-2.45	1	4770
12:43:29	40.95	41.00	41.00	-2.45	2	4769
12:43:07	40.95	41.00	41.00	-2.45	1	4767
12:42:24	40.95	41.00	40.95	-2.50	2	4766
12:42:06	40.95	41.00	40.95	-2.50	2	4764
12:41:34	40.95	41.00	41.00	-2.45	2	4762
12:41:00	40.95	41.00	41.00	-2.45	2	4760
12:40:20	40.95	41.00	41.00	-2.45	1	4758
12:39:30	40.95	41.00	40.95	-2.50	5	4757
12:38:58	40.95	41.00	40.95	-2.50	1	4752
12:38:17	40.95	41.00	41.00	-2.45	1	4751
12:38:09	40.95	41.00	41.00	-2.45	5	4750
12:37:29	40.95	41.00	41.00	-2.45	1	4745
12:37:17	40.95	41.00	41.00	-2.45	1	4744
12:36:56	40.95	41.00	40.95	-2.50	2	4743
12:35:02	40.90	40.95	40.95	-2.50	2	4741
12:35:02	40.90	40.95	40.95	-2.50	1	4739
12:34:58	40.90	40.95	40.95	-2.50	5	4738
12:33:47	40.95	41.00	40.95	-2.50	1	4733
12:33:40	40.95	41.00	40.95	-2.50	1	4732
12:33:33	40.90	40.95	40.95	-2.50	8	4731
12:33:19	40.90	40.95	40.95	-2.50	1	4723
12:33:06	40.90	40.95	40.95	-2.50	1	4722
12:33:05	40.90	40.95	40.95	-2.50	1	4721
12:32:54	40.90	40.95	40.95	-2.50	1	4720
12:32:29	40.90	40.95	40.95	-2.50	1	4719
12:32:07	40.90	40.95	40.95	-2.50	4	4718
12:31:12	40.90	40.95	40.90	-2.55	1	4714
12:31:09	40.90	40.95	40.90	-2.55	2	4713
12:31:07	40.90	40.95	40.90	-2.55	1	4711
12:30:30	40.90	40.95	40.90	-2.55	2	4710
12:30:20	40.90	40.95	40.90	-2.55	5	4708
12:29:03	40.85	40.90	40.90	-2.55	6	4703
12:29:00	40.85	40.90	40.90	-2.55	1	4697
12:28:58	40.85	40.90	40.90	-2.55	1	4696
12:28:50	40.85	40.90	40.90	-2.55	1	4695
12:27:56	40.90	40.95	40.90	-2.55	2	4694
12:27:52	40.90	40.95	40.90	-2.55	1	4692
12:27:52	40.90	40.95	40.90	-2.55	2	4691
12:27:27	40.85	40.90	40.90	-2.55	2	4689
12:27:18	40.85	40.90	40.90	-2.55	5	4687
12:27:05	40.85	40.90	40.90	-2.55	1	4682
12:27:01	40.85	40.90	40.90	-2.55	1	4681
12:26:56	40.85	40.90	40.90	-2.55	1	4680
12:26:41	40.85	40.90	40.90	-2.55	1	4679
12:25:58	40.85	40.90	40.85	-2.60	3	4678
12:25:00	40.85	40.90	40.90	-2.55	7	4675
12:24:39	40.85	40.90	40.85	-2.60	2	4668
12:24:28	40.85	40.90	40.85	-2.60	1	4666
12:24:24	40.85	40.90	40.90	-2.55	1	4665
12:24:01	40.85	40.90	40.85	-2.60	2	4664
12:24:01	40.90	40.95	40.90	-2.55	2	4662
12:23:48	40.90	40.95	40.90	-2.55	1	4660
12:23:46	40.90	40.95	40.90	-2.55	1	4659
12:23:43	40.90	40.95	40.90	-2.55	1	4658
12:23:43	40.90	40.95	40.90	-2.55	1	4657
12:23:33	40.90	40.95	40.90	-2.55	1	4656
12:23:24	40.90	40.95	40.90	-2.55	4	4655
12:23:23	40.90	40.95	40.90	-2.55	1	4651
12:23:22	40.90	40.95	40.90	-2.55	1	4650
12:23:20	40.90	40.95	40.90	-2.55	25	4649
12:23:02	40.90	40.95	40.90	-2.55	5	4624
12:22:43	40.90	40.95	40.90	-2.55	1	4619
12:22:29	40.90	40.95	40.90	-2.55	1	4618
12:22:05	40.90	40.95	40.95	-2.50	1	4617
12:21:37	40.90	40.95	40.90	-2.55	1	4616
12:21:37	40.90	40.95	40.95	-2.50	1	4615
12:21:05	40.90	40.95	40.90	-2.55	1	4614
12:21:05	40.90	40.95	40.90	-2.55	1	4613
12:20:52	40.90	40.95	40.90	-2.55	6	4612
12:20:35	40.95	41.00	40.95	-2.50	2	4606
12:20:35	40.95	41.00	40.95	-2.50	2	4604
12:20:35	40.95	41.00	40.95	-2.50	17	4602
12:20:35	41.00	41.05	41.00	-2.45	61	4585
12:20:35	41.00	41.05	41.00	-2.45	1	4524
12:20:35	41.00	41.05	41.00	-2.45	20	4523
12:20:22	41.00	41.05	41.05	-2.40	2	4503
12:20:22	41.00	41.05	41.00	-2.45	2	4501
12:19:33	41.00	41.05	41.05	-2.40	1	4499
12:19:26	41.00	41.05	41.00	-2.45	2	4498
12:19:26	41.00	41.05	41.00	-2.45	4	4496
12:16:40	41.00	41.05	41.05	-2.40	5	4492
12:16:26	41.00	41.05	41.05	-2.40	1	4487
12:16:20	41.00	41.05	41.10	-2.35	6	4486
12:16:20	41.00	41.05	41.05	-2.40	2	4480
12:16:20	41.05	41.10	41.00	-2.45	19	4478
12:16:20	41.05	41.10	41.05	-2.40	31	4459
12:15:46	41.10	41.15	41.10	-2.35	10	4428
12:15:39	41.10	41.15	41.10	-2.35	12	4418
12:15:12	41.10	41.15	41.10	-2.35	1	4406
12:15:07	41.10	41.15	41.10	-2.35	2	4405
12:14:28	41.10	41.15	41.10	-2.35	1	4403
12:14:27	41.10	41.15	41.10	-2.35	1	4402
12:14:24	41.10	41.15	41.10	-2.35	1	4401
12:13:35	41.10	41.15	41.10	-2.35	2	4400
12:13:33	41.10	41.15	41.10	-2.35	1	4398
12:12:54	41.10	41.15	41.10	-2.35	10	4397
12:11:36	41.10	41.15	41.10	-2.35	1	4387
12:09:50	41.10	41.15	41.10	-2.35	1	4386
12:09:41	41.10	41.15	41.10	-2.35	1	4385
12:08:00	41.10	41.15	41.10	-2.35	1	4384
12:07:45	41.10	41.15	41.10	-2.35	3	4383
12:07:29	41.05	41.10	41.10	-2.35	13	4380
12:07:02	41.05	41.10	41.10	-2.35	1	4367
12:06:38	41.05	41.10	41.10	-2.35	1	4366
12:06:38	41.05	41.10	41.05	-2.40	2	4365
12:04:34	41.05	41.10	41.10	-2.35	1	4363
12:04:27	41.05	41.10	41.10	-2.35	2	4362
12:04:25	41.05	41.10	41.10	-2.35	1	4360
12:03:08	41.10	41.15	41.10	-2.35	4	4359
12:02:26	41.10	41.15	41.10	-2.35	1	4355
12:02:24	41.10	41.15	41.10	-2.35	10	4354
12:02:23	41.10	41.15	41.10	-2.35	1	4344
12:02:20	41.10	41.15	41.10	-2.35	1	4343
12:02:16	41.10	41.15	41.10	-2.35	1	4342
12:02:01	41.10	41.15	41.10	-2.35	1	4341
12:00:41	41.10	41.15	41.10	-2.35	2	4340
12:00:29	41.05	41.10	41.10	-2.35	3	4338
12:00:26	41.05	41.10	41.10	-2.35	5	4335
11:59:24	41.05	41.10	41.05	-2.40	3	4330
11:59:12	41.05	41.10	41.05	-2.40	1	4327
11:58:33	41.05	41.10	41.05	-2.40	2	4326
11:58:13	41.05	41.10	41.05	-2.40	2	4324
11:58:07	41.05	41.10	41.05	-2.40	1	4322
11:56:35	41.10	41.15	41.05	-2.40	1	4321
11:56:35	41.10	41.15	41.10	-2.35	1	4320
11:56:22	41.10	41.15	41.10	-2.35	6	4319
11:56:22	41.10	41.15	41.10	-2.35	1	4313
11:56:16	41.10	41.15	41.15	-2.30	1	4312
11:56:12	41.10	41.15	41.10	-2.35	6	4311
11:54:56	41.15	41.20	41.15	-2.30	2	4305
11:54:51	41.15	41.20	41.15	-2.30	1	4303
11:54:39	41.15	41.20	41.15	-2.30	2	4302
11:54:36	41.15	41.20	41.15	-2.30	2	4300
11:53:41	41.15	41.20	41.15	-2.30	2	4298
11:53:37	41.15	41.20	41.15	-2.30	2	4296
11:53:33	41.15	41.20	41.15	-2.30	1	4294
11:53:16	41.15	41.20	41.15	-2.30	2	4293
11:53:16	41.15	41.20	41.15	-2.30	1	4291
11:52:48	41.15	41.20	41.15	-2.30	2	4290
11:52:35	41.15	41.20	41.15	-2.30	2	4288
11:51:39	41.15	41.20	41.15	-2.30	2	4286
11:51:05	41.15	41.20	41.15	-2.30	2	4284
11:51:04	41.15	41.20	41.15	-2.30	2	4282
11:50:34	41.15	41.20	41.15	-2.30	1	4280
11:50:23	41.15	41.20	41.15	-2.30	3	4279
11:49:49	41.15	41.20	41.20	-2.25	1	4276
11:49:33	41.15	41.20	41.15	-2.30	3	4275
11:49:21	41.15	41.20	41.15	-2.30	5	4272
11:48:42	41.15	41.20	41.15	-2.30	1	4267
11:48:29	41.15	41.20	41.15	-2.30	2	4266
11:48:28	41.15	41.20	41.20	-2.25	1	4264
11:48:27	41.15	41.20	41.20	-2.25	1	4263
11:48:21	41.15	41.20	41.15	-2.30	1	4262
11:48:15	41.15	41.20	41.20	-2.25	1	4261
11:47:33	41.15	41.20	41.15	-2.30	1	4260
11:46:45	41.15	41.20	41.15	-2.30	5	4259
11:46:07	41.15	41.20	41.15	-2.30	2	4254
11:44:27	41.15	41.20	41.15	-2.30	1	4252
11:43:56	41.15	41.20	41.15	-2.30	10	4251
11:43:55	41.15	41.20	41.20	-2.25	3	4241
11:43:52	41.15	41.20	41.20	-2.25	1	4238
11:43:25	41.15	41.20	41.20	-2.25	1	4237
11:42:06	41.15	41.20	41.20	-2.25	3	4236
11:41:18	41.15	41.20	41.20	-2.25	1	4233
11:40:45	41.10	41.15	41.15	-2.30	1	4232
11:40:40	41.10	41.15	41.15	-2.30	5	4231
11:40:27	41.10	41.15	41.10	-2.35	2	4226
11:39:41	41.10	41.15	41.15	-2.30	1	4224
11:38:57	41.10	41.15	41.15	-2.30	5	4223
11:38:12	41.10	41.15	41.15	-2.30	2	4218
11:37:08	41.10	41.15	41.15	-2.30	1	4216
11:36:23	41.10	41.15	41.15	-2.30	1	4215
11:36:21	41.10	41.15	41.10	-2.35	2	4214
11:35:34	41.10	41.15	41.10	-2.35	3	4212
11:32:32	41.10	41.15	41.10	-2.35	1	4209
11:32:32	41.05	41.10	41.10	-2.35	1	4208
11:32:32	41.05	41.10	41.10	-2.35	10	4207
11:31:51	41.05	41.10	41.10	-2.35	6	4197
11:31:43	41.00	41.10	41.10	-2.35	1	4191
11:31:24	41.00	41.05	41.05	-2.40	10	4190
11:30:42	41.00	41.05	41.00	-2.45	2	4180
11:30:05	41.00	41.05	41.00	-2.45	1	4178
11:29:57	41.00	41.05	41.00	-2.45	1	4177
11:29:17	41.00	41.05	41.00	-2.45	1	4176
11:29:01	41.00	41.05	41.00	-2.45	5	4175
11:28:51	41.00	41.05	41.00	-2.45	1	4170
11:28:23	41.00	41.05	41.00	-2.45	1	4169
11:27:50	41.00	41.05	41.05	-2.40	1	4168
11:27:24	41.00	41.05	41.05	-2.40	1	4167
11:25:40	41.00	41.05	41.05	-2.40	1	4166
11:25:39	41.00	41.05	41.00	-2.45	1	4165
11:25:35	41.00	41.05	41.00	-2.45	2	4164
11:25:35	41.00	41.05	41.00	-2.45	7	4162
11:25:35	41.00	41.05	41.00	-2.45	16	4155
11:25:35	41.00	41.05	41.00	-2.45	6	4139
11:25:35	41.00	41.05	41.00	-2.45	2	4133
11:25:35	41.00	41.05	41.00	-2.45	28	4131
11:25:31	41.00	41.05	41.00	-2.45	1	4103
11:24:56	41.00	41.05	41.00	-2.45	1	4102
11:24:01	41.00	41.05	41.05	-2.40	2	4101
11:23:38	41.00	41.05	41.05	-2.40	1	4099
11:23:17	41.00	41.05	41.00	-2.45	2	4098
11:23:16	41.05	41.10	41.05	-2.40	2	4096
11:23:03	41.05	41.10	41.05	-2.40	1	4094
11:23:02	41.05	41.10	41.05	-2.40	1	4093
11:23:02	41.05	41.10	41.05	-2.40	1	4092
11:22:56	41.00	41.05	41.05	-2.40	1	4091
11:22:46	41.00	41.05	41.05	-2.40	1	4090
11:21:58	41.00	41.05	41.05	-2.40	1	4089
11:21:55	41.00	41.05	41.00	-2.45	1	4088
11:21:54	41.00	41.05	41.05	-2.40	1	4087
11:21:43	41.00	41.05	41.05	-2.40	1	4086
11:21:40	41.00	41.05	41.05	-2.40	1	4085
11:21:37	41.00	41.05	41.05	-2.40	1	4084
11:21:17	41.00	41.05	41.05	-2.40	1	4083
11:20:42	41.00	41.05	41.00	-2.45	1	4082
11:19:40	41.00	41.05	41.00	-2.45	5	4081
11:19:36	41.00	41.05	41.00	-2.45	11	4076
11:19:07	41.00	41.05	41.00	-2.45	1	4065
11:18:09	41.00	41.05	41.05	-2.40	1	4064
11:18:02	41.00	41.05	41.00	-2.45	1	4063
11:17:36	41.00	41.05	41.00	-2.45	3	4062
11:16:53	41.00	41.05	41.00	-2.45	5	4059
11:16:46	41.05	41.10	41.05	-2.40	1	4054
11:16:24	41.05	41.10	41.00	-2.45	1	4053
11:16:24	41.05	41.10	41.05	-2.40	1	4052
11:16:15	41.05	41.10	41.05	-2.40	3	4051
11:15:55	41.05	41.10	41.10	-2.35	1	4048
11:15:53	41.05	41.10	41.10	-2.35	1	4047
11:15:19	41.00	41.10	41.10	-2.35	1	4046
11:14:57	41.00	41.05	41.05	-2.40	2	4045
11:14:57	41.05	41.10	41.05	-2.40	1	4043
11:14:51	41.05	41.10	41.05	-2.40	5	4042
11:14:51	41.05	41.10	41.10	-2.35	3	4037
11:13:59	41.05	41.10	41.05	-2.40	3	4034
11:13:41	41.05	41.10	41.10	-2.35	2	4031
11:13:41	41.10	41.15	41.10	-2.35	4	4029
11:13:39	41.10	41.15	41.10	-2.35	8	4025
11:13:24	41.10	41.15	41.10	-2.35	4	4017
11:13:14	41.15	41.20	41.15	-2.30	6	4013
11:12:33	41.15	41.20	41.20	-2.25	1	4007
11:12:20	41.15	41.20	41.20	-2.25	1	4006
11:12:10	41.15	41.20	41.20	-2.25	2	4005
11:11:22	41.20	41.25	41.20	-2.25	26	4003
11:11:22	41.20	41.25	41.20	-2.25	1	3977
11:11:22	41.20	41.30	41.20	-2.25	20	3976
11:10:15	41.20	41.30	41.20	-2.25	1	3956
11:10:10	41.20	41.30	41.20	-2.25	10	3955
11:10:03	41.20	41.30	41.20	-2.25	2	3945
11:09:31	41.20	41.30	41.20	-2.25	1	3943
11:09:09	41.20	41.25	41.25	-2.20	1	3942
11:08:43	41.20	41.30	41.20	-2.25	1	3941
11:08:43	41.20	41.30	41.30	-2.15	2	3940
11:08:37	41.20	41.30	41.20	-2.25	1	3938
11:08:30	41.25	41.30	41.25	-2.20	1	3937
11:08:10	41.25	41.30	41.25	-2.20	1	3936
11:08:08	41.25	41.30	41.25	-2.20	1	3935
11:07:49	41.25	41.30	41.25	-2.20	1	3934
11:07:40	41.25	41.30	41.25	-2.20	2	3933
11:07:19	41.25	41.30	41.25	-2.20	5	3931
11:07:11	41.25	41.30	41.25	-2.20	1	3926
11:07:07	41.25	41.30	41.30	-2.15	1	3925
11:07:02	41.25	41.30	41.25	-2.20	4	3924
11:07:01	41.25	41.30	41.30	-2.15	1	3920
11:06:50	41.30	41.35	41.30	-2.15	3	3919
11:06:50	41.30	41.35	41.30	-2.15	18	3916
11:06:50	41.30	41.35	41.30	-2.15	8	3898
11:06:40	41.30	41.35	41.30	-2.15	10	3890
11:06:01	41.35	41.40	41.35	-2.10	3	3880
11:05:05	41.35	41.40	41.40	-2.05	2	3877
11:05:04	41.35	41.40	41.35	-2.10	1	3875
11:05:02	41.35	41.40	41.35	-2.10	6	3874
11:05:01	41.35	41.40	41.35	-2.10	2	3868
11:04:59	41.35	41.40	41.35	-2.10	1	3866
11:04:57	41.35	41.40	41.35	-2.10	4	3865
11:04:41	41.40	41.45	41.40	-2.05	2	3861
11:04:41	41.40	41.45	41.40	-2.05	1	3859
11:04:33	41.40	41.45	41.40	-2.05	1	3858
11:04:33	41.40	41.45	41.40	-2.05	2	3857
11:04:33	41.40	41.45	41.40	-2.05	3	3855
11:02:08	41.35	41.40	41.40	-2.05	2	3852
11:01:12	41.35	41.40	41.40	-2.05	1	3850
11:00:03	41.35	41.40	41.40	-2.05	3	3849
10:59:33	41.35	41.40	41.40	-2.05	5	3846
10:59:25	41.35	41.40	41.40	-2.05	1	3841
10:58:17	41.35	41.40	41.40	-2.05	2	3840
10:57:46	41.35	41.40	41.40	-2.05	2	3838
10:57:31	41.35	41.40	41.35	-2.10	1	3836
10:56:15	41.35	41.40	41.35	-2.10	1	3835
10:54:48	41.35	41.40	41.35	-2.10	1	3834
10:54:28	41.30	41.35	41.35	-2.10	2	3833
10:54:28	41.30	41.35	41.35	-2.10	1	3831
10:54:28	41.30	41.35	41.35	-2.10	1	3830
10:54:14	41.30	41.35	41.35	-2.10	3	3829
10:54:00	41.30	41.35	41.35	-2.10	1	3826
10:53:56	41.30	41.35	41.35	-2.10	1	3825
10:53:48	41.30	41.35	41.35	-2.10	1	3824
10:53:48	41.30	41.35	41.35	-2.10	1	3823
10:53:38	41.30	41.35	41.30	-2.15	1	3822
10:53:08	41.30	41.35	41.35	-2.10	3	3821
10:50:42	41.30	41.35	41.30	-2.15	1	3818
10:50:23	41.30	41.35	41.30	-2.15	2	3817
10:49:55	41.30	41.35	41.30	-2.15	1	3815
10:49:43	41.30	41.35	41.30	-2.15	1	3814
10:49:41	41.25	41.30	41.30	-2.15	26	3813
10:49:32	41.25	41.30	41.25	-2.20	2	3787
10:48:59	41.25	41.30	41.25	-2.20	1	3785
10:48:37	41.25	41.30	41.25	-2.20	1	3784
10:48:07	41.25	41.30	41.30	-2.15	1	3783
10:47:50	41.25	41.30	41.30	-2.15	2	3782
10:46:50	41.25	41.30	41.30	-2.15	1	3780
10:46:07	41.25	41.30	41.30	-2.15	1	3779
10:45:34	41.25	41.30	41.25	-2.20	1	3778
10:45:33	41.20	41.25	41.25	-2.20	1	3777
10:44:54	41.25	41.30	41.25	-2.20	3	3776
10:44:53	41.25	41.30	41.25	-2.20	1	3773
10:44:48	41.25	41.30	41.25	-2.20	1	3772
10:44:26	41.20	41.25	41.25	-2.20	1	3771
10:44:08	41.25	41.30	41.25	-2.20	1	3770
10:43:57	41.25	41.30	41.25	-2.20	5	3769
10:43:54	41.20	41.25	41.25	-2.20	1	3764
10:43:19	41.25	41.30	41.25	-2.20	1	3763
10:43:04	41.25	41.30	41.25	-2.20	1	3762
10:42:53	41.25	41.30	41.25	-2.20	1	3761
10:42:53	41.25	41.30	41.25	-2.20	1	3760
10:42:43	41.25	41.30	41.25	-2.20	2	3759
10:42:43	41.20	41.25	41.25	-2.20	1	3757
10:42:40	41.20	41.25	41.25	-2.20	1	3756
10:42:12	41.20	41.25	41.25	-2.20	2	3755
10:41:22	41.20	41.25	41.25	-2.20	1	3753
10:41:14	41.25	41.30	41.25	-2.20	1	3752
10:40:52	41.20	41.25	41.25	-2.20	10	3751
10:40:44	41.15	41.20	41.20	-2.25	1	3741
10:40:44	41.15	41.20	41.15	-2.30	1	3740
10:40:31	41.10	41.15	41.15	-2.30	3	3739
10:40:21	41.10	41.15	41.15	-2.30	1	3736
10:40:21	41.15	41.20	41.15	-2.30	3	3735
10:40:21	41.15	41.20	41.15	-2.30	5	3732
10:40:14	41.15	41.20	41.20	-2.25	1	3727
10:38:19	41.15	41.25	41.15	-2.30	5	3726
10:38:19	41.15	41.25	41.15	-2.30	2	3721
10:38:18	41.15	41.20	41.20	-2.25	1	3719
10:38:17	41.15	41.20	41.20	-2.25	1	3718
10:37:34	41.15	41.20	41.20	-2.25	1	3717
10:36:59	41.20	41.25	41.20	-2.25	2	3716
10:36:56	41.15	41.20	41.20	-2.25	2	3714
10:36:51	41.15	41.20	41.20	-2.25	1	3712
10:36:48	41.15	41.20	41.20	-2.25	2	3711
10:36:44	41.15	41.20	41.20	-2.25	2	3709
10:36:36	41.15	41.20	41.20	-2.25	1	3707
10:36:34	41.15	41.20	41.20	-2.25	1	3706
10:36:25	41.15	41.20	41.20	-2.25	1	3705
10:36:17	41.10	41.15	41.15	-2.30	5	3704
10:36:08	41.10	41.15	41.15	-2.30	3	3699
10:35:38	41.10	41.15	41.15	-2.30	2	3696
10:35:31	41.10	41.15	41.15	-2.30	1	3694
10:35:18	41.10	41.15	41.15	-2.30	1	3693
10:34:55	41.10	41.15	41.15	-2.30	1	3692
10:34:46	41.10	41.15	41.10	-2.35	1	3691
10:34:43	41.10	41.15	41.10	-2.35	1	3690
10:34:35	41.10	41.15	41.10	-2.35	1	3689
10:33:12	41.10	41.15	41.10	-2.35	1	3688
10:32:39	41.05	41.10	41.10	-2.35	1	3687
10:32:17	41.05	41.15	41.05	-2.40	3	3686
10:31:54	41.05	41.10	41.10	-2.35	1	3683
10:31:24	41.05	41.10	41.10	-2.35	1	3682
10:30:56	41.05	41.10	41.10	-2.35	2	3681
10:30:40	41.05	41.10	41.10	-2.35	1	3679
10:30:40	41.05	41.10	41.10	-2.35	2	3678
10:30:40	41.05	41.10	41.10	-2.35	1	3676
10:30:35	41.00	41.10	41.10	-2.35	2	3675
10:30:29	41.00	41.10	41.10	-2.35	2	3673
10:30:16	41.00	41.05	41.05	-2.40	1	3671
10:29:57	40.95	41.00	41.00	-2.45	7	3670
10:29:57	40.95	41.00	41.00	-2.45	8	3663
10:29:57	40.95	41.00	41.00	-2.45	21	3655
10:29:57	40.95	41.00	41.00	-2.45	18	3634
10:29:57	40.90	40.95	40.95	-2.50	1	3616
10:29:57	40.90	40.95	40.95	-2.50	9	3615
10:29:56	40.90	40.95	40.90	-2.55	2	3606
10:29:56	40.85	40.90	40.90	-2.55	9	3604
10:29:56	40.90	40.95	40.90	-2.55	11	3595
10:29:19	40.90	40.95	40.90	-2.55	2	3584
10:29:12	40.90	40.95	40.90	-2.55	2	3582
10:28:38	40.85	40.90	40.90	-2.55	1	3580
10:28:20	40.85	40.90	40.90	-2.55	1	3579
10:28:14	40.85	40.90	40.90	-2.55	1	3578
10:28:14	40.85	40.90	40.85	-2.60	2	3577
10:28:03	40.85	40.90	40.85	-2.60	1	3575
10:28:00	40.85	40.90	40.90	-2.55	1	3574
10:28:00	40.85	40.90	40.85	-2.60	2	3573
10:27:59	40.85	40.90	40.90	-2.55	1	3571
10:27:53	40.85	40.90	40.90	-2.55	1	3570
10:27:51	40.85	40.90	40.90	-2.55	2	3569
10:27:43	40.85	40.90	40.90	-2.55	1	3567
10:27:26	40.85	40.90	40.90	-2.55	1	3566
10:27:09	40.90	40.95	40.90	-2.55	18	3565
10:27:04	40.95	41.00	40.95	-2.50	1	3547
10:26:51	40.95	41.00	40.95	-2.50	3	3546
10:25:59	40.90	41.00	40.90	-2.55	1	3543
10:25:58	40.90	40.95	40.95	-2.50	1	3542
10:25:42	40.90	40.95	40.95	-2.50	1	3541
10:25:30	40.90	40.95	41.00	-2.45	1	3540
10:25:30	40.90	40.95	40.95	-2.50	1	3539
10:25:29	40.95	41.00	40.95	-2.50	15	3538
10:25:29	40.95	41.00	40.95	-2.50	1	3523
10:25:26	40.95	41.00	41.00	-2.45	1	3522
10:25:13	40.95	41.00	41.00	-2.45	1	3521
10:25:11	40.95	41.00	41.00	-2.45	5	3520
10:25:06	40.95	41.00	41.00	-2.45	3	3515
10:25:05	40.95	41.00	41.00	-2.45	1	3512
10:24:32	40.95	41.00	41.00	-2.45	1	3511
10:24:32	40.95	41.00	41.00	-2.45	4	3510
10:24:30	40.95	41.00	41.00	-2.45	1	3506
10:24:27	40.95	41.00	41.00	-2.45	1	3505
10:24:16	40.95	41.00	41.00	-2.45	1	3504
10:23:44	40.95	41.00	41.00	-2.45	1	3503
10:23:35	40.95	41.00	41.00	-2.45	1	3502
10:23:13	40.95	41.00	41.00	-2.45	1	3501
10:23:11	40.95	41.00	41.00	-2.45	1	3500
10:22:10	40.95	41.00	41.00	-2.45	1	3499
10:21:40	40.95	41.00	40.95	-2.50	3	3498
10:21:30	40.95	41.00	40.95	-2.50	1	3495
10:21:19	40.95	41.00	40.95	-2.50	1	3494
10:21:14	40.95	41.00	40.95	-2.50	1	3493
10:20:32	40.90	40.95	40.95	-2.50	1	3492
10:20:26	40.90	40.95	40.95	-2.50	5	3491
10:20:21	40.90	40.95	40.90	-2.55	2	3486
10:20:21	40.90	40.95	40.90	-2.55	1	3484
10:19:36	40.85	40.90	40.90	-2.55	1	3483
10:19:32	40.85	40.90	40.90	-2.55	1	3482
10:19:30	40.85	40.90	40.85	-2.60	1	3481
10:19:26	40.85	40.90	40.90	-2.55	1	3480
10:19:26	40.85	40.90	40.85	-2.60	1	3479
10:19:25	40.85	40.90	40.90	-2.55	1	3478
10:19:20	40.85	40.90	40.90	-2.55	1	3477
10:19:11	40.85	40.90	40.90	-2.55	1	3476
10:18:42	40.90	40.95	40.85	-2.60	22	3475
10:18:42	40.90	40.95	40.90	-2.55	3	3453
10:18:06	40.85	40.95	40.85	-2.60	2	3450
10:18:01	40.85	40.90	40.90	-2.55	1	3448
10:18:00	40.90	40.95	40.90	-2.55	1	3447
10:17:51	40.90	40.95	40.90	-2.55	2	3446
10:17:16	40.85	40.90	40.90	-2.55	3	3444
10:17:06	40.90	40.95	40.90	-2.55	2	3441
10:17:01	40.85	40.90	40.90	-2.55	1	3439
10:16:56	40.85	40.90	40.90	-2.55	2	3438
10:16:44	40.85	40.90	40.90	-2.55	1	3436
10:16:42	40.85	40.90	40.85	-2.60	3	3435
10:16:01	40.85	40.90	40.90	-2.55	1	3432
10:15:38	40.85	40.90	40.85	-2.60	1	3431
10:15:02	40.85	40.90	40.85	-2.60	6	3430
10:14:54	40.85	40.90	40.85	-2.60	1	3424
10:14:36	40.85	40.90	40.85	-2.60	2	3423
10:14:32	40.85	40.90	40.90	-2.55	1	3421
10:14:07	40.85	40.90	40.85	-2.60	1	3420
10:14:04	40.85	40.90	40.85	-2.60	6	3419
10:13:42	40.85	40.90	40.85	-2.60	1	3413
10:13:39	40.85	40.90	40.85	-2.60	10	3412
10:13:38	40.85	40.90	40.90	-2.55	1	3402
10:13:28	40.85	40.90	40.90	-2.55	1	3401
10:13:11	40.85	40.95	40.85	-2.60	2	3400
10:13:11	40.90	40.95	40.90	-2.55	2	3398
10:13:10	40.90	40.95	40.90	-2.55	1	3396
10:13:09	40.85	40.90	40.90	-2.55	1	3395
10:13:08	40.85	40.90	40.90	-2.55	1	3394
10:13:08	40.85	40.90	40.85	-2.60	15	3393
10:13:01	40.85	40.90	40.90	-2.55	1	3378
10:13:01	40.85	40.90	40.90	-2.55	2	3377
10:12:59	40.85	40.90	40.90	-2.55	8	3375
10:12:59	40.90	40.95	40.90	-2.55	7	3367
10:12:59	40.90	40.95	40.90	-2.55	1	3360
10:12:59	40.90	40.95	40.90	-2.55	7	3359
10:12:59	40.90	40.95	40.90	-2.55	7	3352
10:12:59	40.90	40.95	40.90	-2.55	4	3345
10:12:50	40.90	41.00	40.90	-2.55	1	3341
10:12:34	40.90	41.00	41.00	-2.45	1	3340
10:12:34	40.90	41.00	40.90	-2.55	1	3339
10:12:31	40.95	41.00	40.95	-2.50	3	3338
10:12:22	40.95	41.00	40.95	-2.50	1	3335
10:12:21	40.95	41.00	40.95	-2.50	1	3334
10:12:16	40.95	41.05	40.95	-2.50	2	3333
10:12:16	40.95	41.05	40.95	-2.50	2	3331
10:12:04	40.95	41.05	40.95	-2.50	1	3329
10:11:18	40.95	41.05	40.95	-2.50	2	3328
10:11:13	41.00	41.05	41.00	-2.45	2	3326
10:11:08	41.00	41.05	41.00	-2.45	1	3324
10:11:04	40.90	41.00	41.00	-2.45	1	3323
10:10:54	40.90	41.00	41.00	-2.45	1	3322
10:10:49	40.90	41.00	41.00	-2.45	1	3321
10:10:47	40.90	41.00	41.00	-2.45	10	3320
10:10:43	40.90	41.00	41.00	-2.45	1	3310
10:10:39	40.95	41.00	40.95	-2.50	1	3309
10:10:39	40.95	41.00	40.95	-2.50	1	3308
10:10:39	40.95	41.00	40.95	-2.50	5	3307
10:10:39	40.95	41.00	40.95	-2.50	7	3302
10:10:16	40.95	41.05	41.05	-2.40	1	3295
10:10:16	41.00	41.05	41.00	-2.45	16	3294
10:09:57	41.00	41.05	41.05	-2.40	4	3278
10:09:28	41.00	41.05	41.00	-2.45	1	3274
10:09:15	41.00	41.05	41.00	-2.45	2	3273
10:08:52	41.00	41.05	41.00	-2.45	2	3271
10:08:52	41.00	41.05	41.00	-2.45	10	3269
10:08:47	41.05	41.10	41.05	-2.40	1	3259
10:08:47	41.05	41.10	41.05	-2.40	4	3258
10:08:25	41.00	41.10	41.00	-2.45	2	3254
10:07:08	40.95	41.00	41.00	-2.45	1	3252
10:06:51	40.95	41.00	41.00	-2.45	1	3251
10:06:46	40.95	41.00	40.95	-2.50	1	3250
10:06:29	40.95	41.10	40.95	-2.50	1	3249
10:06:16	41.00	41.10	41.00	-2.45	7	3248
10:06:16	41.05	41.10	41.05	-2.40	1	3241
10:06:15	41.00	41.10	41.10	-2.35	4	3240
10:05:42	41.00	41.10	41.10	-2.35	2	3236
10:05:37	41.05	41.10	41.05	-2.40	6	3234
10:05:37	41.05	41.10	41.05	-2.40	3	3228
10:05:28	41.00	41.05	41.05	-2.40	3	3225
10:05:23	41.00	41.05	41.05	-2.40	5	3222
10:05:20	41.00	41.05	41.00	-2.45	1	3217
10:05:09	41.00	41.05	41.00	-2.45	2	3216
10:05:04	41.00	41.05	41.00	-2.45	4	3214
10:05:00	41.00	41.05	41.00	-2.45	1	3210
10:04:58	41.00	41.05	41.00	-2.45	2	3209
10:04:48	41.00	41.05	41.00	-2.45	2	3207
10:04:47	41.00	41.05	41.05	-2.40	1	3205
10:04:40	41.00	41.05	41.05	-2.40	1	3204
10:04:36	41.00	41.05	41.05	-2.40	1	3203
10:04:06	41.00	41.05	41.05	-2.40	1	3202
10:04:03	41.00	41.05	41.00	-2.45	1	3201
10:04:00	41.00	41.05	41.05	-2.40	1	3200
10:03:54	41.00	41.05	41.00	-2.45	1	3199
10:03:52	41.00	41.05	41.00	-2.45	1	3198
10:03:49	41.00	41.05	41.00	-2.45	15	3197
10:03:49	41.00	41.05	41.05	-2.40	3	3182
10:03:38	41.00	41.05	41.00	-2.45	1	3179
10:03:37	41.00	41.05	41.00	-2.45	26	3178
10:03:17	41.00	41.05	41.00	-2.45	3	3152
10:03:17	41.05	41.10	41.05	-2.40	2	3149
10:03:17	41.05	41.10	41.05	-2.40	14	3147
10:02:44	41.10	41.15	41.10	-2.35	12	3133
10:02:44	41.10	41.15	41.10	-2.35	5	3121
10:02:38	41.10	41.15	41.10	-2.35	3	3116
10:02:28	41.15	41.20	41.15	-2.30	1	3113
10:02:27	41.10	41.20	41.10	-2.35	2	3112
10:02:13	41.15	41.20	41.15	-2.30	1	3110
10:02:04	41.15	41.20	41.15	-2.30	2	3109
10:02:00	41.15	41.20	41.20	-2.25	1	3107
10:01:45	41.15	41.20	41.15	-2.30	10	3106
10:01:27	41.15	41.20	41.15	-2.30	3	3096
10:01:13	41.15	41.20	41.15	-2.30	2	3093
10:01:02	41.15	41.20	41.15	-2.30	8	3091
10:00:50	41.15	41.20	41.15	-2.30	13	3083
10:00:38	41.10	41.15	41.15	-2.30	7	3070
10:00:34	41.10	41.15	41.15	-2.30	1	3063
10:00:28	41.10	41.15	41.15	-2.30	2	3062
10:00:17	41.10	41.15	41.15	-2.30	1	3060
10:00:15	41.10	41.15	41.15	-2.30	1	3059
10:00:08	41.10	41.15	41.15	-2.30	1	3058
09:59:55	41.10	41.15	41.15	-2.30	1	3057
09:59:43	41.10	41.15	41.10	-2.35	1	3056
09:59:42	41.10	41.15	41.10	-2.35	1	3055
09:59:36	41.10	41.15	41.15	-2.30	1	3054
09:59:22	41.10	41.15	41.10	-2.35	4	3053
09:59:19	41.10	41.15	41.10	-2.35	2	3049
09:59:02	41.10	41.15	41.10	-2.35	5	3047
09:58:50	41.10	41.15	41.10	-2.35	1	3042
09:58:26	41.05	41.10	41.10	-2.35	3	3041
09:58:16	41.05	41.10	41.10	-2.35	1	3038
09:58:12	41.05	41.10	41.10	-2.35	1	3037
09:58:07	41.10	41.15	41.10	-2.35	1	3036
09:58:07	41.10	41.15	41.10	-2.35	3	3035
09:58:07	41.10	41.15	41.10	-2.35	10	3032
09:58:03	41.10	41.15	41.15	-2.30	2	3022
09:57:35	41.10	41.15	41.15	-2.30	2	3020
09:57:31	41.10	41.15	41.15	-2.30	2	3018
09:57:21	41.10	41.15	41.15	-2.30	1	3016
09:57:18	41.10	41.15	41.10	-2.35	2	3015
09:56:57	41.05	41.10	41.10	-2.35	1	3013
09:56:43	41.05	41.10	41.10	-2.35	1	3012
09:56:35	41.10	41.15	41.10	-2.35	1	3011
09:56:33	41.05	41.10	41.10	-2.35	1	3010
09:56:24	41.05	41.10	41.10	-2.35	2	3009
09:56:04	41.05	41.10	41.10	-2.35	2	3007
09:56:04	41.05	41.10	41.10	-2.35	1	3005
09:55:56	41.00	41.10	41.10	-2.35	10	3004
09:55:44	41.05	41.10	41.05	-2.40	11	2994
09:55:43	41.10	41.15	41.10	-2.35	11	2983
09:55:43	41.10	41.15	41.10	-2.35	1	2972
09:55:43	41.10	41.15	41.10	-2.35	7	2971
09:55:43	41.10	41.15	41.10	-2.35	11	2964
09:55:38	41.10	41.15	41.15	-2.30	2	2953
09:55:27	41.15	41.20	41.15	-2.30	2	2951
09:55:26	41.15	41.20	41.15	-2.30	2	2949
09:55:20	41.15	41.20	41.15	-2.30	1	2947
09:55:16	41.15	41.20	41.15	-2.30	1	2946
09:55:03	41.15	41.20	41.15	-2.30	1	2945
09:54:28	41.15	41.20	41.15	-2.30	1	2944
09:54:09	41.10	41.15	41.15	-2.30	1	2943
09:54:09	41.10	41.15	41.15	-2.30	1	2942
09:54:02	41.10	41.15	41.15	-2.30	2	2941
09:53:58	41.10	41.15	41.15	-2.30	1	2939
09:53:53	41.10	41.15	41.15	-2.30	1	2938
09:53:47	41.10	41.15	41.10	-2.35	1	2937
09:53:05	41.10	41.15	41.10	-2.35	2	2936
09:52:48	41.10	41.15	41.10	-2.35	1	2934
09:52:41	41.10	41.15	41.15	-2.30	1	2933
09:51:51	41.10	41.15	41.10	-2.35	4	2932
09:51:51	41.10	41.15	41.10	-2.35	1	2928
09:51:51	41.10	41.15	41.10	-2.35	5	2927
09:51:50	41.10	41.15	41.10	-2.35	1	2922
09:51:45	41.15	41.20	41.15	-2.30	7	2921
09:51:39	41.10	41.15	41.15	-2.30	4	2914
09:51:29	41.10	41.15	41.15	-2.30	1	2910
09:51:27	41.10	41.15	41.15	-2.30	5	2909
09:51:09	41.10	41.15	41.15	-2.30	1	2904
09:51:04	41.15	41.20	41.10	-2.35	2	2903
09:51:04	41.15	41.20	41.15	-2.30	8	2901
09:51:01	41.15	41.20	41.15	-2.30	1	2893
09:50:06	41.00	41.10	41.10	-2.35	4	2892
09:50:06	41.00	41.05	41.05	-2.40	6	2888
09:49:53	41.00	41.05	41.00	-2.45	1	2882
09:49:53	41.00	41.05	41.00	-2.45	6	2881
09:49:50	41.00	41.05	41.05	-2.40	1	2875
09:49:46	41.00	41.05	40.95	-2.50	8	2874
09:49:46	41.00	41.05	41.00	-2.45	7	2866
09:49:24	41.00	41.05	41.00	-2.45	1	2859
09:49:21	40.95	41.00	41.00	-2.45	1	2858
09:49:21	40.95	41.00	41.00	-2.45	1	2857
09:49:18	40.95	41.00	41.00	-2.45	3	2856
09:49:15	40.95	41.00	41.00	-2.45	1	2853
09:49:08	40.95	41.00	41.00	-2.45	1	2852
09:49:00	40.95	41.00	41.00	-2.45	1	2851
09:48:56	41.00	41.05	41.00	-2.45	9	2850
09:48:42	41.00	41.05	41.00	-2.45	6	2841
09:48:14	41.00	41.05	41.00	-2.45	1	2835
09:48:14	40.95	41.00	41.00	-2.45	3	2834
09:48:13	40.95	41.00	41.00	-2.45	1	2831
09:48:13	40.95	41.00	41.00	-2.45	1	2830
09:48:10	40.95	41.00	41.00	-2.45	1	2829
09:48:06	40.95	41.00	41.00	-2.45	4	2828
09:48:05	40.95	41.00	41.00	-2.45	2	2824
09:48:04	40.95	41.00	41.00	-2.45	1	2822
09:47:55	40.95	41.00	41.00	-2.45	1	2821
09:47:53	40.95	41.00	41.00	-2.45	2	2820
09:47:52	40.95	41.00	41.00	-2.45	1	2818
09:47:49	40.95	41.00	41.00	-2.45	1	2817
09:47:39	40.95	41.00	41.00	-2.45	1	2816
09:47:38	40.90	40.95	40.95	-2.50	1	2815
09:47:38	40.90	40.95	40.95	-2.50	3	2814
09:47:38	40.90	40.95	40.95	-2.50	3	2811
09:47:38	40.90	40.95	40.95	-2.50	10	2808
09:47:37	40.90	40.95	40.90	-2.55	1	2798
09:47:35	40.90	40.95	40.95	-2.50	2	2797
09:47:34	40.90	40.95	40.95	-2.50	1	2795
09:47:29	40.90	40.95	40.95	-2.50	1	2794
09:47:25	40.90	40.95	40.95	-2.50	1	2793
09:47:19	40.90	40.95	40.95	-2.50	1	2792
09:47:16	40.90	40.95	40.95	-2.50	2	2791
09:47:11	40.90	40.95	40.95	-2.50	1	2789
09:47:06	40.90	40.95	40.95	-2.50	1	2788
09:47:04	40.90	40.95	40.95	-2.50	1	2787
09:46:59	40.90	40.95	40.90	-2.55	1	2786
09:46:50	40.90	40.95	40.90	-2.55	1	2785
09:46:33	40.85	40.90	40.90	-2.55	24	2784
09:46:33	40.85	40.90	40.90	-2.55	1	2760
09:46:21	40.85	40.90	40.90	-2.55	2	2759
09:46:18	40.85	40.90	40.85	-2.60	1	2757
09:46:14	40.85	40.90	40.90	-2.55	3	2756
09:46:05	40.85	40.90	40.90	-2.55	1	2753
09:46:01	40.85	40.90	40.90	-2.55	1	2752
09:45:58	40.90	40.95	40.90	-2.55	4	2751
09:45:54	40.90	40.95	40.90	-2.55	1	2747
09:45:44	40.90	40.95	40.90	-2.55	12	2746
09:45:10	40.90	40.95	40.90	-2.55	1	2734
09:45:07	40.90	40.95	40.90	-2.55	2	2733
09:44:59	40.85	40.90	40.90	-2.55	4	2731
09:44:59	40.85	40.90	40.90	-2.55	7	2727
09:44:59	40.85	40.90	40.90	-2.55	10	2720
09:44:51	40.85	40.90	40.90	-2.55	1	2710
09:44:43	40.85	40.90	40.85	-2.60	3	2709
09:44:19	40.85	40.90	40.85	-2.60	1	2706
09:44:17	40.85	40.90	40.85	-2.60	1	2705
09:44:03	40.80	40.90	40.90	-2.55	1	2704
09:43:58	40.85	40.90	40.85	-2.60	3	2703
09:43:41	40.85	40.90	40.85	-2.60	3	2700
09:43:41	40.85	40.90	40.85	-2.60	7	2697
09:43:40	40.85	40.90	40.85	-2.60	3	2690
09:43:36	40.85	40.90	40.85	-2.60	1	2687
09:43:35	40.85	40.90	40.90	-2.55	10	2686
09:43:17	40.85	40.90	40.85	-2.60	1	2676
09:43:13	40.85	40.90	40.85	-2.60	2	2675
09:43:08	40.85	40.90	40.90	-2.55	2	2673
09:43:04	40.85	40.90	40.90	-2.55	5	2671
09:42:59	40.85	40.90	40.90	-2.55	2	2666
09:42:59	40.85	40.90	40.85	-2.60	5	2664
09:42:57	40.85	40.90	40.90	-2.55	3	2659
09:42:47	40.85	40.90	40.90	-2.55	2	2656
09:42:46	40.90	40.95	40.90	-2.55	5	2654
09:42:45	40.90	40.95	40.90	-2.55	1	2649
09:42:42	40.90	40.95	40.95	-2.50	3	2648
09:42:39	40.85	40.90	40.90	-2.55	3	2645
09:42:39	40.85	40.90	40.90	-2.55	3	2642
09:42:33	40.85	40.90	40.90	-2.55	3	2639
09:42:28	40.90	40.95	40.90	-2.55	6	2636
09:42:26	40.90	40.95	40.95	-2.50	1	2630
09:42:24	40.90	40.95	40.95	-2.50	1	2629
09:42:23	40.95	41.00	40.95	-2.50	6	2628
09:42:12	40.90	40.95	40.95	-2.50	6	2622
09:42:12	40.90	40.95	40.95	-2.50	3	2616
09:42:11	40.85	40.90	40.90	-2.55	25	2613
09:42:10	40.80	40.85	40.85	-2.60	2	2588
09:42:07	40.80	40.85	40.80	-2.65	3	2586
09:42:06	40.80	40.85	40.85	-2.60	1	2583
09:41:55	40.85	40.95	40.85	-2.60	1	2582
09:41:55	40.85	40.95	40.85	-2.60	1	2581
09:41:54	40.80	40.90	40.90	-2.55	4	2580
09:41:52	40.70	40.80	40.80	-2.65	2	2576
09:41:50	40.80	40.90	40.80	-2.65	1	2574
09:41:50	40.75	40.80	40.80	-2.65	6	2573
09:41:50	40.80	40.90	40.80	-2.65	9	2567
09:41:49	40.80	40.85	40.90	-2.55	1	2558
09:41:49	40.80	40.85	40.85	-2.60	1	2557
09:41:48	40.80	40.85	40.85	-2.60	19	2556
09:41:47	40.80	40.85	40.85	-2.60	8	2537
09:41:46	40.80	40.85	40.85	-2.60	3	2529
09:41:43	40.90	40.95	40.85	-2.60	7	2526
09:41:43	40.90	40.95	40.90	-2.55	1	2519
09:41:30	40.85	40.95	40.95	-2.50	1	2518
09:41:30	40.90	40.95	40.90	-2.55	8	2517
09:41:28	40.95	41.00	40.95	-2.50	6	2509
09:41:28	41.00	41.05	41.00	-2.45	1	2503
09:41:28	41.00	41.05	41.00	-2.45	59	2502
09:41:28	41.00	41.05	41.00	-2.45	10	2443
09:41:24	41.05	41.10	41.05	-2.40	4	2433
09:41:24	41.05	41.15	41.05	-2.40	16	2429
09:41:24	41.05	41.15	41.05	-2.40	3	2413
09:41:16	41.10	41.15	41.10	-2.35	1	2410
09:41:15	41.05	41.15	41.15	-2.30	1	2409
09:41:08	41.10	41.15	41.10	-2.35	3	2408
09:41:08	41.10	41.15	41.10	-2.35	9	2405
09:41:08	41.10	41.15	41.10	-2.35	5	2396
09:40:50	41.15	41.20	41.15	-2.30	1	2391
09:40:48	41.10	41.20	41.10	-2.35	3	2390
09:40:36	41.15	41.20	41.15	-2.30	3	2387
09:40:21	41.20	41.25	41.20	-2.25	1	2384
09:40:14	41.10	41.25	41.10	-2.35	2	2383
09:40:06	41.10	41.25	41.25	-2.20	1	2381
09:40:06	41.25	41.30	41.10	-2.35	3	2380
09:40:06	41.25	41.30	41.15	-2.30	22	2377
09:40:06	41.25	41.30	41.20	-2.25	34	2355
09:40:06	41.25	41.30	41.25	-2.20	2	2321
09:39:59	41.25	41.30	41.25	-2.20	1	2319
09:39:54	41.25	41.30	41.25	-2.20	1	2318
09:39:40	41.25	41.30	41.25	-2.20	1	2317
09:39:31	41.25	41.30	41.25	-2.20	11	2316
09:39:31	41.25	41.30	41.25	-2.20	1	2305
09:39:31	41.25	41.30	41.25	-2.20	2	2304
09:39:28	41.25	41.30	41.30	-2.15	1	2302
09:39:23	41.25	41.30	41.30	-2.15	2	2301
09:39:02	41.20	41.25	41.25	-2.20	2	2299
09:38:56	41.20	41.25	41.25	-2.20	2	2297
09:38:50	41.20	41.25	41.25	-2.20	1	2295
09:38:49	41.20	41.25	41.25	-2.20	1	2294
09:38:38	41.20	41.25	41.25	-2.20	1	2293
09:38:35	41.20	41.25	41.25	-2.20	1	2292
09:38:33	41.20	41.25	41.20	-2.25	1	2291
09:38:26	41.20	41.25	41.25	-2.20	5	2290
09:38:21	41.25	41.30	41.25	-2.20	3	2285
09:38:19	41.25	41.30	41.25	-2.20	10	2282
09:38:14	41.25	41.30	41.25	-2.20	3	2272
09:38:12	41.25	41.30	41.30	-2.15	1	2269
09:38:08	41.25	41.30	41.25	-2.20	2	2268
09:38:00	41.20	41.25	41.25	-2.20	4	2266
09:37:55	41.20	41.25	41.25	-2.20	4	2262
09:37:52	41.20	41.25	41.25	-2.20	2	2258
09:37:50	41.20	41.25	41.20	-2.25	5	2256
09:37:29	41.15	41.20	41.20	-2.25	1	2251
09:37:28	41.15	41.20	41.15	-2.30	2	2250
09:37:24	41.15	41.20	41.15	-2.30	4	2248
09:37:22	41.15	41.20	41.20	-2.25	10	2244
09:37:22	41.15	41.20	41.15	-2.30	7	2234
09:37:22	41.15	41.20	41.20	-2.25	1	2227
09:37:19	41.15	41.20	41.20	-2.25	10	2226
09:37:13	41.15	41.20	41.15	-2.30	1	2216
09:36:49	41.20	41.25	41.20	-2.25	20	2215
09:36:49	41.20	41.25	41.20	-2.25	10	2195
09:36:47	41.25	41.30	41.25	-2.20	2	2185
09:36:44	41.20	41.30	41.20	-2.25	2	2183
09:36:42	41.25	41.30	41.25	-2.20	1	2181
09:36:42	41.20	41.25	41.25	-2.20	1	2180
09:36:42	41.20	41.25	41.20	-2.25	2	2179
09:36:41	41.20	41.25	41.25	-2.20	1	2177
09:36:41	41.20	41.25	41.25	-2.20	1	2176
09:36:35	41.20	41.25	41.20	-2.25	4	2175
09:36:32	41.20	41.25	41.20	-2.25	1	2171
09:36:31	41.20	41.25	41.25	-2.20	2	2170
09:36:29	41.20	41.25	41.20	-2.25	1	2168
09:36:25	41.15	41.20	41.20	-2.25	5	2167
09:36:19	41.15	41.20	41.20	-2.25	1	2162
09:36:17	41.15	41.20	41.15	-2.30	2	2161
09:36:16	41.15	41.20	41.20	-2.25	1	2159
09:36:11	41.15	41.20	41.20	-2.25	1	2158
09:36:10	41.20	41.25	41.20	-2.25	2	2157
09:36:10	41.20	41.25	41.20	-2.25	5	2155
09:36:10	41.20	41.25	41.20	-2.25	1	2150
09:36:05	41.20	41.25	41.25	-2.20	1	2149
09:36:01	41.25	41.30	41.25	-2.20	2	2148
09:36:01	41.25	41.30	41.25	-2.20	1	2146
09:36:01	41.25	41.30	41.25	-2.20	12	2145
09:35:59	41.30	41.35	41.30	-2.15	42	2133
09:35:59	41.35	41.40	41.35	-2.10	12	2091
09:35:59	41.35	41.40	41.35	-2.10	18	2079
09:35:59	41.35	41.40	41.35	-2.10	3	2061
09:35:59	41.35	41.40	41.35	-2.10	1	2058
09:35:52	41.35	41.40	41.40	-2.05	1	2057
09:35:41	41.35	41.40	41.40	-2.05	1	2056
09:35:07	41.40	41.45	41.40	-2.05	7	2055
09:34:54	41.40	41.45	41.40	-2.05	2	2048
09:34:49	41.40	41.45	41.40	-2.05	1	2046
09:34:49	41.40	41.45	41.40	-2.05	1	2045
09:34:35	41.40	41.45	41.40	-2.05	1	2044
09:34:24	41.35	41.40	41.40	-2.05	7	2043
09:34:10	41.35	41.40	41.35	-2.10	10	2036
09:34:10	41.35	41.40	41.35	-2.10	7	2026
09:34:09	41.40	41.45	41.40	-2.05	58	2019
09:34:09	41.45	41.50	41.45	-2.00	29	1961
09:33:52	41.45	41.50	41.50	-1.95	1	1932
09:33:49	41.45	41.50	41.45	-2.00	2	1931
09:33:43	41.45	41.50	41.50	-1.95	1	1929
09:33:38	41.50	41.55	41.50	-1.95	12	1928
09:33:38	41.50	41.55	41.50	-1.95	3	1916
09:33:12	41.50	41.55	41.55	-1.90	1	1913
09:33:07	41.50	41.55	41.55	-1.90	1	1912
09:33:04	41.55	41.60	41.55	-1.90	1	1911
09:33:03	41.50	41.60	41.50	-1.95	10	1910
09:32:55	41.50	41.55	41.60	-1.85	3	1900
09:32:55	41.50	41.55	41.55	-1.90	2	1897
09:32:54	41.50	41.55	41.55	-1.90	1	1895
09:32:38	41.50	41.55	41.55	-1.90	1	1894
09:32:37	41.50	41.55	41.55	-1.90	1	1893
09:32:26	41.50	41.55	41.55	-1.90	10	1892
09:32:22	41.50	41.55	41.55	-1.90	1	1882
09:32:21	41.50	41.55	41.55	-1.90	1	1881
09:32:14	41.50	41.55	41.55	-1.90	1	1880
09:31:57	41.45	41.50	41.50	-1.95	1	1879
09:31:55	41.45	41.50	41.50	-1.95	1	1878
09:31:51	41.45	41.50	41.50	-1.95	1	1877
09:31:48	41.45	41.50	41.50	-1.95	1	1876
09:31:45	41.45	41.50	41.50	-1.95	1	1875
09:31:27	41.45	41.50	41.50	-1.95	1	1874
09:31:25	41.45	41.50	41.45	-2.00	11	1873
09:31:25	41.45	41.50	41.50	-1.95	1	1862
09:31:19	41.45	41.50	41.50	-1.95	2	1861
09:31:15	41.45	41.50	41.50	-1.95	1	1859
09:30:51	41.45	41.50	41.50	-1.95	1	1858
09:30:50	41.40	41.45	41.45	-2.00	9	1857
09:30:50	41.40	41.45	41.45	-2.00	1	1848
09:30:36	41.40	41.45	41.45	-2.00	4	1847
09:30:33	41.40	41.45	41.40	-2.05	1	1843
09:30:28	41.40	41.45	41.40	-2.05	1	1842
09:30:14	41.40	41.45	41.40	-2.05	2	1841
09:29:49	41.40	41.45	41.40	-2.05	4	1839
09:29:44	41.45	41.50	41.45	-2.00	3	1835
09:29:43	41.40	41.50	41.50	-1.95	1	1832
09:29:42	41.40	41.45	41.50	-1.95	1	1831
09:29:42	41.40	41.45	41.45	-2.00	4	1830
09:29:42	41.45	41.50	41.45	-2.00	16	1826
09:29:39	41.45	41.50	41.50	-1.95	2	1810
09:29:33	41.45	41.50	41.50	-1.95	1	1808
09:29:24	41.50	41.55	41.50	-1.95	2	1807
09:29:24	41.50	41.55	41.50	-1.95	10	1805
09:29:23	41.50	41.55	41.50	-1.95	2	1795
09:29:10	41.50	41.55	41.50	-1.95	1	1793
09:29:04	41.50	41.55	41.50	-1.95	1	1792
09:29:00	41.45	41.50	41.50	-1.95	1	1791
09:28:57	41.50	41.55	41.50	-1.95	1	1790
09:28:54	41.50	41.55	41.50	-1.95	5	1789
09:28:54	41.50	41.55	41.50	-1.95	1	1784
09:28:48	41.50	41.55	41.50	-1.95	3	1783
09:28:40	41.50	41.55	41.55	-1.90	1	1780
09:28:32	41.50	41.55	41.50	-1.95	1	1779
09:28:27	41.50	41.55	41.50	-1.95	1	1778
09:28:21	41.45	41.50	41.50	-1.95	1	1777
09:28:18	41.50	41.55	41.50	-1.95	2	1776
09:28:18	41.50	41.55	41.50	-1.95	2	1774
09:28:14	41.45	41.50	41.50	-1.95	2	1772
09:28:01	41.45	41.50	41.45	-2.00	1	1770
09:27:48	41.35	41.45	41.50	-1.95	1	1769
09:27:48	41.35	41.45	41.45	-2.00	11	1768
09:27:46	41.35	41.45	41.35	-2.10	1	1757
09:27:45	41.35	41.45	41.45	-2.00	1	1756
09:27:41	41.35	41.50	41.35	-2.10	2	1755
09:27:41	41.35	41.45	41.45	-2.00	1	1753
09:27:39	41.35	41.40	41.40	-2.05	1	1752
09:27:38	41.40	41.45	41.40	-2.05	1	1751
09:27:38	41.40	41.45	41.40	-2.05	12	1750
09:27:38	41.45	41.50	41.45	-2.00	24	1738
09:27:38	41.45	41.50	41.45	-2.00	2	1714
09:27:34	41.45	41.50	41.50	-1.95	1	1712
09:27:33	41.50	41.55	41.50	-1.95	1	1711
09:27:25	41.50	41.55	41.50	-1.95	1	1710
09:27:25	41.50	41.55	41.50	-1.95	16	1709
09:27:25	41.50	41.55	41.50	-1.95	6	1693
09:27:25	41.50	41.55	41.50	-1.95	15	1687
09:27:25	41.50	41.55	41.50	-1.95	28	1672
09:27:25	41.50	41.55	41.50	-1.95	1	1644
09:27:25	41.50	41.55	41.50	-1.95	1	1643
09:27:25	41.55	41.60	41.55	-1.90	12	1642
09:27:25	41.55	41.60	41.55	-1.90	5	1630
09:27:23	41.55	41.60	41.55	-1.90	1	1625
09:27:21	41.55	41.60	41.60	-1.85	1	1624
09:27:20	41.55	41.60	41.55	-1.90	1	1623
09:27:08	41.55	41.60	41.55	-1.90	1	1622
09:27:07	41.55	41.60	41.55	-1.90	1	1621
09:27:00	41.55	41.60	41.55	-1.90	1	1620
09:26:54	41.55	41.60	41.55	-1.90	1	1619
09:26:53	41.55	41.60	41.55	-1.90	1	1618
09:26:47	41.55	41.60	41.50	-1.95	3	1617
09:26:47	41.55	41.60	41.55	-1.90	3	1614
09:26:41	41.55	41.60	41.55	-1.90	1	1611
09:26:34	41.55	41.60	41.55	-1.90	1	1610
09:26:32	41.55	41.60	41.55	-1.90	1	1609
09:26:24	41.55	41.60	41.55	-1.90	18	1608
09:26:24	41.55	41.60	41.55	-1.90	5	1590
09:26:24	41.60	41.65	41.60	-1.85	51	1585
09:26:24	41.60	41.65	41.60	-1.85	1	1534
09:26:24	41.60	41.65	41.60	-1.85	7	1533
09:26:24	41.60	41.65	41.60	-1.85	5	1526
09:26:24	41.60	41.65	41.60	-1.85	14	1521
09:26:24	41.65	41.70	41.65	-1.80	15	1507
09:26:24	41.65	41.70	41.65	-1.80	14	1492
09:26:02	41.65	41.70	41.70	-1.75	1	1478
09:26:00	41.70	41.75	41.70	-1.75	1	1477
09:25:59	41.70	41.75	41.75	-1.70	3	1476
09:25:51	41.70	41.75	41.70	-1.75	1	1473
09:25:32	41.65	41.70	41.70	-1.75	1	1472
09:25:32	41.70	41.75	41.70	-1.75	1	1471
09:25:31	41.65	41.70	41.70	-1.75	4	1470
09:25:30	41.65	41.70	41.70	-1.75	5	1466
09:25:27	41.70	41.75	41.70	-1.75	1	1461
09:25:25	41.70	41.75	41.70	-1.75	1	1460
09:25:22	41.70	41.75	41.75	-1.70	1	1459
09:25:11	41.70	41.80	41.70	-1.75	4	1458
09:24:36	41.65	41.75	41.75	-1.70	2	1454
09:24:34	41.65	41.75	41.65	-1.80	1	1452
09:24:34	41.70	41.75	41.70	-1.75	1	1451
09:24:22	41.70	41.75	41.70	-1.75	1	1450
09:24:22	41.70	41.75	41.70	-1.75	2	1449
09:24:22	41.70	41.75	41.70	-1.75	20	1447
09:24:21	41.75	41.80	41.75	-1.70	1	1427
09:24:13	41.75	41.80	41.75	-1.70	1	1426
09:24:04	41.75	41.80	41.75	-1.70	1	1425
09:23:54	41.75	41.80	41.75	-1.70	2	1424
09:23:50	41.75	41.80	41.75	-1.70	1	1422
09:23:26	41.70	41.80	41.70	-1.75	1	1421
09:23:25	41.80	41.85	41.80	-1.65	4	1420
09:23:21	41.70	41.80	41.80	-1.65	2	1416
09:23:12	41.70	41.75	41.75	-1.70	1	1414
09:23:08	41.70	41.75	41.75	-1.70	1	1413
09:23:02	41.75	41.80	41.75	-1.70	4	1412
09:22:56	41.75	41.80	41.80	-1.65	1	1408
09:22:56	41.80	41.85	41.75	-1.70	8	1407
09:22:56	41.80	41.85	41.80	-1.65	22	1399
09:22:47	41.85	41.90	41.85	-1.60	2	1377
09:22:44	41.85	41.90	41.85	-1.60	1	1375
09:22:41	41.80	41.90	41.80	-1.65	7	1374
09:22:40	41.85	41.95	41.85	-1.60	3	1367
09:22:30	41.80	41.95	42.00	-1.45	3	1364
09:22:30	41.80	41.95	41.95	-1.50	2	1361
09:22:30	41.80	41.85	41.85	-1.60	1	1359
09:22:22	41.85	41.95	41.85	-1.60	12	1358
09:22:18	41.85	41.90	41.95	-1.50	1	1346
09:22:18	41.85	41.90	41.90	-1.55	1	1345
09:22:17	41.85	41.95	41.95	-1.50	1	1344
09:22:15	41.90	41.95	41.90	-1.55	5	1343
09:21:57	41.90	41.95	41.95	-1.50	2	1338
09:21:45	41.90	41.95	41.90	-1.55	1	1336
09:21:35	41.85	41.90	41.90	-1.55	1	1335
09:21:25	41.85	41.90	41.90	-1.55	1	1334
09:21:18	41.85	41.90	41.90	-1.55	1	1333
09:21:17	41.85	41.90	41.90	-1.55	1	1332
09:21:07	41.85	41.90	41.90	-1.55	2	1331
09:21:06	41.80	41.85	41.85	-1.60	1	1329
09:21:06	41.80	41.85	41.85	-1.60	2	1328
09:21:00	41.80	41.85	41.85	-1.60	3	1326
09:21:00	41.80	41.85	41.85	-1.60	1	1323
09:20:50	41.80	41.85	41.85	-1.60	1	1322
09:20:50	41.80	41.85	41.85	-1.60	1	1321
09:20:38	41.85	41.90	41.85	-1.60	4	1320
09:20:38	41.85	41.90	41.85	-1.60	5	1316
09:20:38	41.85	41.90	41.85	-1.60	12	1311
09:20:38	41.85	41.90	41.85	-1.60	4	1299
09:20:38	41.85	41.90	41.85	-1.60	1	1295
09:20:36	41.85	41.90	41.85	-1.60	2	1294
09:20:32	41.80	41.85	41.85	-1.60	2	1292
09:20:22	41.80	41.85	41.85	-1.60	1	1290
09:20:21	41.80	41.85	41.85	-1.60	2	1289
09:20:01	41.85	41.90	41.85	-1.60	1	1287
09:19:48	41.90	41.95	41.90	-1.55	1	1286
09:19:48	41.90	41.95	41.90	-1.55	1	1285
09:19:48	41.85	41.95	41.85	-1.60	4	1284
09:19:48	41.90	41.95	41.90	-1.55	1	1280
09:19:48	41.90	41.95	41.90	-1.55	1	1279
09:19:48	41.85	41.90	41.90	-1.55	2	1278
09:19:29	41.80	41.90	41.90	-1.55	1	1276
09:19:10	41.75	41.90	41.90	-1.55	1	1275
09:19:09	41.75	41.80	41.85	-1.60	1	1274
09:19:09	41.75	41.80	41.80	-1.65	1	1273
09:19:08	41.80	41.85	41.80	-1.65	3	1272
09:19:08	41.80	41.85	41.80	-1.65	1	1269
09:19:08	41.80	41.85	41.80	-1.65	1	1268
09:19:08	41.80	41.90	41.80	-1.65	12	1267
09:19:02	41.85	41.95	41.85	-1.60	11	1255
09:18:53	41.90	42.00	41.90	-1.55	3	1244
09:18:53	41.95	42.00	41.95	-1.50	1	1241
09:18:43	41.90	42.00	42.00	-1.45	1	1240
09:18:29	41.80	41.85	41.90	-1.55	1	1239
09:18:29	41.80	41.85	41.85	-1.60	1	1238
09:17:46	41.80	41.85	41.80	-1.65	2	1237
09:17:36	41.75	41.80	41.85	-1.60	2	1235
09:17:36	41.75	41.80	41.80	-1.65	3	1233
09:17:31	41.75	41.80	41.80	-1.65	1	1230
09:17:31	41.75	41.80	41.80	-1.65	1	1229
09:17:21	41.80	41.85	41.80	-1.65	14	1228
09:17:20	41.85	41.95	41.85	-1.60	3	1214
09:17:06	41.80	41.95	41.95	-1.50	1	1211
09:16:57	41.75	41.90	41.90	-1.55	1	1210
09:16:54	41.75	41.85	41.90	-1.55	2	1209
09:16:54	41.75	41.85	41.85	-1.60	6	1207
09:16:50	41.80	41.90	41.80	-1.65	5	1201
09:16:50	41.85	41.90	41.85	-1.60	2	1196
09:16:50	41.90	41.95	41.90	-1.55	1	1194
09:16:44	41.85	41.90	41.95	-1.50	3	1193
09:16:44	41.85	41.90	41.90	-1.55	2	1190
09:16:39	41.85	41.90	41.90	-1.55	1	1188
09:16:35	41.80	41.90	41.90	-1.55	1	1187
09:16:31	41.80	41.90	41.90	-1.55	1	1186
09:16:22	41.90	41.95	41.90	-1.55	4	1185
09:16:22	41.75	41.90	41.90	-1.55	6	1181
09:16:09	41.70	41.80	41.95	-1.50	3	1175
09:16:09	41.70	41.80	41.90	-1.55	2	1172
09:16:09	41.70	41.80	41.85	-1.60	2	1170
09:16:09	41.70	41.80	41.80	-1.65	3	1168
09:16:07	41.70	41.75	41.75	-1.70	1	1165
09:16:06	41.70	41.75	41.75	-1.70	1	1164
09:15:59	41.75	41.80	41.75	-1.70	1	1163
09:15:57	41.70	41.75	41.75	-1.70	1	1162
09:15:57	41.75	41.80	41.75	-1.70	2	1161
09:15:45	41.70	41.80	41.70	-1.75	1	1159
09:15:33	41.70	41.85	41.70	-1.75	1	1158
09:15:04	41.60	41.65	41.65	-1.80	1	1157
09:15:04	41.70	41.90	41.65	-1.80	6	1156
09:15:04	41.70	41.90	41.70	-1.75	5	1150
09:15:01	41.70	41.90	41.70	-1.75	1	1145
09:14:57	41.70	41.85	41.65	-1.80	1	1144
09:14:57	41.70	41.85	41.70	-1.75	2	1143
09:14:56	41.60	41.70	42.00	-1.45	5	1141
09:14:56	41.60	41.70	41.95	-1.50	5	1136
09:14:56	41.60	41.70	41.90	-1.55	2	1131
09:14:56	41.60	41.70	41.85	-1.60	1	1129
09:14:56	41.60	41.70	41.80	-1.65	1	1128
09:14:56	41.60	41.70	41.70	-1.75	6	1127
09:14:55	41.65	41.70	41.55	-1.90	5	1121
09:14:55	41.65	41.70	41.60	-1.85	11	1116
09:14:55	41.65	41.70	41.65	-1.80	4	1105
09:14:53	41.65	41.70	41.70	-1.75	5	1101
09:14:51	41.65	41.70	41.65	-1.80	2	1096
09:14:38	41.65	41.70	41.65	-1.80	1	1094
09:14:36	41.60	41.70	41.70	-1.75	2	1093
09:14:36	41.60	41.65	41.65	-1.80	4	1091
09:14:28	41.55	41.65	41.55	-1.90	1	1087
09:14:28	41.60	41.65	41.60	-1.85	1	1086
09:14:28	41.60	41.65	41.60	-1.85	3	1085
09:14:26	41.60	41.65	41.60	-1.85	3	1082
09:14:23	41.60	41.65	41.60	-1.85	1	1079
09:14:20	41.60	41.65	41.60	-1.85	4	1078
09:14:19	41.60	41.65	41.65	-1.80	1	1074
09:14:13	41.60	41.65	41.65	-1.80	1	1073
09:14:13	41.60	41.65	41.60	-1.85	2	1072
09:14:06	41.60	41.65	41.65	-1.80	1	1070
09:14:06	41.60	41.65	41.60	-1.85	1	1069
09:14:05	41.60	41.65	41.60	-1.85	1	1068
09:14:03	41.60	41.65	41.65	-1.80	1	1067
09:13:55	41.60	41.65	41.65	-1.80	1	1066
09:13:49	41.55	41.60	41.65	-1.80	2	1065
09:13:49	41.55	41.60	41.60	-1.85	1	1063
09:13:49	41.60	41.65	41.60	-1.85	1	1062
09:13:49	41.60	41.65	41.60	-1.85	1	1061
09:13:49	41.60	41.65	41.60	-1.85	3	1060
09:13:49	41.60	41.65	41.60	-1.85	20	1057
09:13:43	41.60	41.65	41.60	-1.85	2	1037
09:13:39	41.60	41.65	41.65	-1.80	1	1035
09:13:38	41.70	41.75	41.70	-1.75	1	1034
09:13:36	41.60	41.70	41.70	-1.75	1	1033
09:13:34	41.60	41.70	41.70	-1.75	1	1032
09:13:34	41.60	41.70	41.70	-1.75	1	1031
09:13:32	41.65	41.70	41.60	-1.85	4	1030
09:13:32	41.65	41.70	41.65	-1.80	11	1026
09:13:31	41.65	41.70	41.70	-1.75	1	1015
09:13:29	41.70	41.75	41.70	-1.75	2	1014
09:13:28	41.70	41.75	41.70	-1.75	1	1012
09:13:27	41.70	41.75	41.70	-1.75	1	1011
09:13:23	41.65	41.70	41.70	-1.75	1	1010
09:13:23	41.65	41.70	41.70	-1.75	3	1009
09:13:18	41.70	41.75	41.70	-1.75	2	1006
09:13:15	41.70	41.75	41.70	-1.75	1	1004
09:13:15	41.70	41.75	41.70	-1.75	1	1003
09:13:15	41.70	41.75	41.70	-1.75	5	1002
09:13:02	41.70	41.80	41.80	-1.65	1	997
09:13:00	41.70	41.75	41.70	-1.75	6	996
09:13:00	41.75	41.80	41.70	-1.75	2	990
09:13:00	41.75	41.80	41.75	-1.70	8	988
09:12:58	41.75	41.80	41.80	-1.65	1	980
09:12:57	41.75	41.80	41.80	-1.65	1	979
09:12:56	41.80	41.85	41.80	-1.65	4	978
09:12:56	41.80	41.85	41.80	-1.65	4	974
09:12:56	41.80	41.85	41.80	-1.65	33	970
09:12:53	41.85	41.95	41.85	-1.60	5	937
09:12:52	41.90	41.95	41.90	-1.55	1	932
09:12:51	41.85	41.95	41.85	-1.60	5	931
09:12:51	41.85	41.95	41.85	-1.60	1	926
09:12:44	41.85	41.95	41.80	-1.65	3	925
09:12:44	41.85	41.95	41.85	-1.60	2	922
09:12:44	41.85	42.00	41.85	-1.60	1	920
09:12:44	41.95	42.00	41.95	-1.50	2	919
09:12:42	41.95	42.00	41.95	-1.50	1	917
09:12:41	41.85	42.00	41.85	-1.60	1	916
09:12:41	41.85	42.00	41.85	-1.60	1	915
09:12:37	41.85	41.95	41.95	-1.50	2	914
09:12:35	41.85	41.90	41.90	-1.55	1	912
09:12:33	41.80	41.85	41.85	-1.60	2	911
09:12:33	41.85	41.90	41.85	-1.60	6	909
09:12:31	41.85	41.90	41.90	-1.55	1	903
09:12:26	41.90	41.95	41.90	-1.55	1	902
09:12:25	41.90	41.95	41.90	-1.55	1	901
09:12:25	41.90	41.95	41.90	-1.55	2	900
09:12:25	41.90	41.95	41.90	-1.55	9	898
09:12:18	41.95	42.00	41.95	-1.50	8	889
09:12:18	41.95	42.00	41.95	-1.50	5	881
09:12:18	41.95	42.00	41.95	-1.50	13	876
09:12:16	42.00	42.05	42.00	-1.45	54	863
09:12:16	42.00	42.05	42.00	-1.45	21	809
09:12:16	42.05	42.10	42.05	-1.40	4	788
09:12:10	42.05	42.15	42.15	-1.30	3	784
09:11:50	42.00	42.15	42.15	-1.30	1	781
09:11:43	42.00	42.05	42.10	-1.35	1	780
09:11:43	42.00	42.05	42.05	-1.40	1	779
09:11:42	42.05	42.10	42.05	-1.40	26	778
09:11:42	42.10	42.20	42.10	-1.35	39	752
09:11:42	42.15	42.25	42.15	-1.30	7	713
09:11:42	42.15	42.25	42.15	-1.30	2	706
09:11:41	42.15	42.25	42.15	-1.30	1	704
09:11:17	42.15	42.25	42.15	-1.30	1	703
09:11:14	42.20	42.25	42.20	-1.25	2	702
09:10:34	42.15	42.30	42.15	-1.30	1	700
09:10:29	42.15	42.20	42.25	-1.20	1	699
09:10:29	42.15	42.20	42.20	-1.25	2	698
09:10:20	42.15	42.20	42.15	-1.30	2	696
09:10:05	42.20	42.25	42.20	-1.25	2	694
09:10:00	42.20	42.25	42.20	-1.25	13	692
09:09:57	42.20	42.30	42.20	-1.25	1	679
09:09:52	42.20	42.25	42.25	-1.20	1	678
09:09:35	42.20	42.25	42.25	-1.20	1	677
09:09:27	42.25	42.30	42.25	-1.20	1	676
09:09:27	42.25	42.30	42.25	-1.20	1	675
09:09:27	42.25	42.30	42.25	-1.20	7	674
09:09:22	42.30	42.35	42.30	-1.15	1	667
09:08:13	42.20	42.25	42.25	-1.20	2	666
09:08:10	42.40	42.45	42.25	-1.20	1	664
09:08:04	42.20	42.25	42.25	-1.20	1	663
09:07:57	42.25	42.40	42.25	-1.20	1	662
09:07:40	42.40	42.45	42.40	-1.05	1	661
09:07:39	42.40	42.45	42.40	-1.05	1	660
09:07:30	42.40	42.45	42.35	-1.10	2	659
09:07:30	42.40	42.45	42.40	-1.05	2	657
09:07:29	42.35	42.40	42.40	-1.05	1	655
09:07:29	42.30	42.35	42.35	-1.10	3	654
09:07:15	42.25	42.35	42.25	-1.20	2	651
09:07:15	42.25	42.30	42.30	-1.15	1	649
09:07:09	42.15	42.20	42.20	-1.25	7	648
09:07:01	42.15	42.20	42.20	-1.25	5	641
09:06:44	42.05	42.10	42.10	-1.35	15	636
09:06:43	42.05	42.10	42.10	-1.35	1	621
09:06:41	42.05	42.10	42.10	-1.35	1	620
09:06:38	42.10	42.20	42.10	-1.35	3	619
09:06:36	42.10	42.20	42.10	-1.35	1	616
09:06:36	42.10	42.15	42.15	-1.30	1	615
09:06:28	42.10	42.20	42.10	-1.35	11	614
09:06:28	42.15	42.20	42.10	-1.35	7	603
09:06:28	42.15	42.20	42.15	-1.30	1	596
09:06:21	42.15	42.20	42.10	-1.35	1	595
09:06:21	42.15	42.20	42.15	-1.30	1	594
09:06:08	42.15	42.25	42.15	-1.30	2	593
09:06:08	42.15	42.25	42.15	-1.30	6	591
09:06:08	42.15	42.25	42.15	-1.30	3	585
09:06:07	42.20	42.25	42.20	-1.25	11	582
09:06:07	42.20	42.30	42.20	-1.25	4	571
09:06:06	42.20	42.30	42.20	-1.25	6	567
09:06:00	42.20	42.30	42.20	-1.25	1	561
09:05:50	42.25	42.30	42.25	-1.20	8	560
09:05:48	42.30	42.35	42.30	-1.15	7	552
09:05:32	42.25	42.35	42.25	-1.20	1	545
09:05:27	42.25	42.30	42.30	-1.15	1	544
09:05:25	42.25	42.30	42.25	-1.20	1	543
09:05:14	42.25	42.30	42.30	-1.15	3	542
09:05:11	42.20	42.25	42.25	-1.20	1	539
09:05:07	42.20	42.30	42.20	-1.25	8	538
09:05:07	42.25	42.35	42.20	-1.25	6	530
09:05:07	42.25	42.35	42.25	-1.20	4	524
09:05:03	42.25	42.35	42.25	-1.20	1	520
09:05:01	42.25	42.35	42.25	-1.20	5	519
09:04:58	42.25	42.30	42.30	-1.15	1	514
09:04:51	42.30	42.35	42.30	-1.15	24	513
09:04:49	42.35	42.45	42.35	-1.10	4	489
09:04:47	42.40	42.45	42.40	-1.05	1	485
09:04:42	42.40	42.45	42.40	-1.05	6	484
09:04:40	42.45	42.50	42.45	-1.00	1	478
09:04:39	42.45	42.50	42.45	-1.00	1	477
09:04:35	42.45	42.50	42.45	-1.00	1	476
09:04:32	42.45	42.65	42.45	-1.00	3	475
09:04:29	42.40	42.50	42.50	-0.95	1	472
09:04:25	42.50	42.65	42.50	-0.95	6	471
09:04:25	42.50	42.70	42.50	-0.95	2	465
09:04:17	42.55	42.70	42.50	-0.95	2	463
09:04:17	42.55	42.70	42.55	-0.90	1	461
09:04:17	42.50	42.70	42.70	-0.75	2	460
09:04:13	42.70	42.75	42.70	-0.75	2	458
09:04:13	42.50	42.65	42.70	-0.75	6	456
09:04:13	42.50	42.65	42.65	-0.80	2	450
09:04:13	42.60	42.70	42.60	-0.85	1	448
09:04:11	42.65	42.70	42.65	-0.80	1	447
09:04:11	42.70	42.75	42.65	-0.80	4	446
09:04:11	42.70	42.75	42.70	-0.75	1	442
09:04:10	42.70	42.75	42.70	-0.75	4	441
09:04:07	42.75	42.80	42.75	-0.70	1	437
09:04:07	42.75	42.80	42.75	-0.70	1	436
09:04:04	42.80	42.85	42.80	-0.65	2	435
09:04:04	42.80	42.85	42.80	-0.65	7	433
09:04:04	42.80	42.85	42.80	-0.65	2	426
09:04:04	42.75	42.80	42.80	-0.65	2	424
09:03:56	42.70	42.75	42.75	-0.70	1	422
09:03:53	42.70	42.75	42.75	-0.70	1	421
09:03:39	42.70	42.75	42.75	-0.70	1	420
09:03:39	42.70	42.75	42.75	-0.70	1	419
09:03:26	42.65	42.75	42.75	-0.70	1	418
09:03:25	42.65	42.70	42.70	-0.75	1	417
09:03:25	42.65	42.70	42.70	-0.75	1	416
09:03:13	42.65	42.70	42.65	-0.80	2	415
09:03:02	42.60	42.65	42.65	-0.80	1	413
09:03:00	42.60	42.70	42.70	-0.75	1	412
09:02:59	42.60	42.70	42.60	-0.85	4	411
09:02:59	42.60	42.70	42.60	-0.85	1	407
09:02:59	42.65	42.80	42.65	-0.80	10	406
09:02:56	42.70	42.80	42.70	-0.75	1	396
09:02:41	42.65	42.80	42.65	-0.80	1	395
09:02:37	42.65	42.85	42.65	-0.80	2	394
09:02:37	42.65	42.70	42.70	-0.75	5	392
09:02:35	42.60	42.80	42.80	-0.65	1	387
09:02:26	42.50	42.65	42.65	-0.80	1	386
09:02:23	42.50	42.60	42.60	-0.85	1	385
09:02:22	42.60	42.70	42.60	-0.85	1	384
09:02:16	42.60	42.85	42.60	-0.85	4	383
09:02:13	42.55	42.70	42.75	-0.70	2	379
09:02:13	42.55	42.70	42.70	-0.75	3	377
09:02:03	42.40	42.45	42.45	-1.00	1	374
09:01:57	42.45	42.55	42.40	-1.05	1	373
09:01:57	42.45	42.55	42.45	-1.00	2	372
09:01:44	42.50	42.70	42.45	-1.00	1	370
09:01:44	42.50	42.70	42.50	-0.95	3	369
09:01:41	42.45	42.55	42.45	-1.00	2	366
09:01:41	42.45	42.50	42.50	-0.95	3	364
09:01:40	42.40	42.45	42.45	-1.00	9	361
09:01:39	42.30	42.40	42.40	-1.05	6	352
09:01:38	42.30	42.40	42.40	-1.05	3	346
09:01:38	42.30	42.40	42.40	-1.05	1	343
09:01:32	42.30	42.40	42.40	-1.05	5	342
09:01:27	42.30	42.40	42.30	-1.15	10	337
09:01:26	42.35	42.40	42.30	-1.15	5	327
09:01:26	42.35	42.40	42.35	-1.10	1	322
09:01:25	42.30	42.35	42.35	-1.10	1	321
09:01:19	42.30	42.35	42.40	-1.05	1	320
09:01:19	42.30	42.35	42.35	-1.10	1	319
09:01:17	42.30	42.35	42.30	-1.15	3	318
09:01:14	42.30	42.35	42.30	-1.15	1	315
09:01:14	42.30	42.35	42.30	-1.15	1	314
09:01:14	42.30	42.35	42.30	-1.15	7	313
09:01:14	42.30	42.35	42.30	-1.15	12	306
09:01:13	42.35	42.40	42.35	-1.10	1	294
09:01:13	42.30	42.35	42.35	-1.10	1	293
09:01:10	42.35	42.40	42.35	-1.10	7	292
09:01:10	42.35	42.40	42.35	-1.10	1	285
09:01:06	42.35	42.40	42.35	-1.10	1	284
09:01:06	42.35	42.40	42.35	-1.10	10	283
09:01:00	42.35	42.40	42.35	-1.10	1	273
09:01:00	42.30	42.35	42.35	-1.10	1	272
09:01:00	42.30	42.35	42.35	-1.10	6	271
09:01:00	42.30	42.35	42.35	-1.10	1	265
09:01:00	42.30	42.35	42.35	-1.10	7	264
09:01:00	42.35	42.40	42.35	-1.10	1	257
09:00:59	42.30	42.35	42.35	-1.10	1	256
09:00:59	42.35	42.40	42.35	-1.10	2	255
09:00:57	42.30	42.35	42.35	-1.10	4	253
09:00:57	42.30	42.35	42.35	-1.10	1	249
09:00:54	42.30	42.35	42.35	-1.10	1	248
09:00:49	42.35	42.40	42.35	-1.10	4	247
09:00:49	42.35	42.40	42.35	-1.10	7	243
09:00:49	42.35	42.40	42.35	-1.10	3	236
09:00:49	42.35	42.40	42.35	-1.10	2	233
09:00:43	42.35	42.45	42.35	-1.10	2	231
09:00:41	42.40	42.45	42.35	-1.10	3	229
09:00:41	42.40	42.45	42.40	-1.05	1	226
09:00:40	42.50	42.55	42.50	-0.95	1	225
09:00:40	42.35	42.50	42.50	-0.95	4	224
09:00:40	42.40	42.50	42.40	-1.05	1	220
09:00:35	42.35	42.45	42.35	-1.10	4	219
09:00:35	42.40	42.50	42.40	-1.05	22	215
09:00:35	42.40	42.50	42.40	-1.05	1	193
09:00:31	42.45	42.50	42.45	-1.00	1	192
09:00:30	42.40	42.50	42.40	-1.05	1	191
09:00:26	42.40	42.50	42.50	-0.95	1	190
09:00:25	42.40	42.50	42.50	-0.95	1	189
09:00:23	42.40	42.50	42.40	-1.05	7	188
09:00:23	42.45	42.50	42.45	-1.00	9	181
09:00:23	42.45	42.50	42.45	-1.00	15	172
09:00:23	42.45	42.50	42.45	-1.00	1	157
09:00:23	42.45	42.50	42.45	-1.00	2	156
09:00:23	42.45	42.50	42.45	-1.00	1	154
09:00:23	42.45	42.50	42.45	-1.00	1	153
09:00:23	42.50	42.60	42.50	-0.95	18	152
09:00:23	42.55	42.65	42.50	-0.95	4	134
09:00:23	42.55	42.65	42.55	-0.90	1	130
09:00:19	42.50	42.65	42.50	-0.95	3	129
09:00:18	42.50	42.65	42.65	-0.80	1	126
09:00:18	42.55	42.60	42.55	-0.90	1	125
09:00:17	42.60	42.75	42.60	-0.85	3	124
09:00:17	42.60	42.75	42.60	-0.85	1	121
09:00:17	42.65	42.75	42.65	-0.80	1	120
09:00:16	42.65	42.80	42.65	-0.80	1	119
09:00:13	--	--	42.65	-0.80	118	118

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/512G)

家樂福10000元好禮即享券(餘額型)

獵人《貪婪之島精裝版》一卡通套組代銷

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞豬肉滿福堡好禮即享券

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 6000 - 數位序號

DJI OSMO POCKET 3 全能套裝

毛絨玩具 Red Green (皮卡丘)

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

Samsung Galaxy S25 Ultra (12G/512G)

Samsung Galaxy A56 5G (8G/256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

友達ADR9日上漲0.51美元漲幅9.7...

低軌衛星需求續放量昇達科首季...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧荷莫茲海峽維繫費用歐洲憂為川...
‧中東戰事推升石化品價格台聚四...
‧台積電ADR9日下跌0.41美元跌幅0...

加密貨幣

比特幣BTC	72305.90	355.75	0.49%
以太幣ETH	2212.16	-30.12	-1.34%
瑞波幣XRP	1.36	-0.02	-1.56%
比特幣現金BCH	444.02	-2.12	-0.47%
萊特幣LTC	54.90	-0.51	-0.92%
卡達幣ADA	0.257981	-0.01	-2.20%
波場幣TRX	0.320106	0.00	1.47%
恆星幣XLM	0.157109	-0.01	-3.98%

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。