最新三大法人賣超台股488.13億元熱門台股震盪近610點收跌145點週線上漲143點

更新報價

正　達 (3149) 光電業上市

45.75 ▲+1.25 +2.81% 2.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.25	5,840	45.70	52	45.75	2	45.40	47.20	45.00	44.50

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	45.70	45.75	45.75	+1.25	13	5840
13:30:00	45.75	45.80	45.75	+1.25	162	5827
13:24:45	45.80	45.85	45.80	+1.30	1	5665
13:24:34	45.80	45.85	45.80	+1.30	13	5664
13:24:21	45.80	45.85	45.85	+1.35	1	5651
13:24:15	45.80	45.85	45.85	+1.35	1	5650
13:24:11	45.80	45.85	45.80	+1.30	1	5649
13:23:46	45.80	45.85	45.85	+1.35	2	5648
13:23:41	45.80	45.85	45.80	+1.30	1	5646
13:23:40	45.80	45.85	45.80	+1.30	1	5645
13:23:22	45.80	45.85	45.80	+1.30	2	5644
13:23:12	45.80	45.85	45.80	+1.30	1	5642
13:23:09	45.80	45.85	45.85	+1.35	1	5641
13:22:50	45.85	45.90	45.85	+1.35	10	5640
13:22:28	45.85	45.90	45.85	+1.35	3	5630
13:22:20	45.85	45.90	45.90	+1.40	1	5627
13:22:18	45.85	45.90	45.90	+1.40	1	5626
13:22:09	45.90	45.95	45.90	+1.40	5	5625
13:22:06	45.90	45.95	45.90	+1.40	1	5620
13:21:59	45.90	45.95	45.90	+1.40	4	5619
13:21:44	45.95	46.00	45.95	+1.45	1	5615
13:21:40	45.90	45.95	45.95	+1.45	1	5614
13:21:22	45.90	45.95	45.95	+1.45	1	5613
13:21:06	45.90	45.95	45.95	+1.45	1	5612
13:20:32	45.90	45.95	45.95	+1.45	5	5611
13:20:32	45.90	45.95	45.90	+1.40	10	5606
13:20:14	45.90	45.95	45.90	+1.40	2	5596
13:19:43	45.90	45.95	45.95	+1.45	1	5594
13:19:23	45.90	45.95	45.90	+1.40	1	5593
13:19:07	45.90	46.00	45.90	+1.40	1	5592
13:19:01	45.95	46.00	45.90	+1.40	11	5591
13:19:01	45.95	46.00	45.95	+1.45	9	5580
13:18:21	45.95	46.00	46.00	+1.50	1	5571
13:18:18	45.95	46.00	45.95	+1.45	2	5570
13:18:11	45.95	46.00	45.95	+1.45	1	5568
13:17:26	45.95	46.00	46.00	+1.50	2	5567
13:17:18	45.90	45.95	45.95	+1.45	1	5565
13:17:14	45.90	45.95	45.95	+1.45	1	5564
13:17:08	45.90	45.95	45.90	+1.40	1	5563
13:16:23	45.90	46.00	45.90	+1.40	2	5562
13:16:22	45.95	46.00	45.90	+1.40	2	5560
13:16:22	45.95	46.00	45.95	+1.45	2	5558
13:16:22	45.90	45.95	45.95	+1.45	5	5556
13:15:28	45.90	45.95	45.90	+1.40	1	5551
13:15:15	45.90	45.95	45.90	+1.40	2	5550
13:15:13	45.85	45.95	45.95	+1.45	2	5548
13:15:12	45.90	45.95	45.90	+1.40	1	5546
13:14:59	45.90	45.95	45.90	+1.40	2	5545
13:14:40	45.90	45.95	45.90	+1.40	1	5543
13:14:40	45.90	45.95	45.90	+1.40	1	5542
13:14:18	45.90	45.95	45.95	+1.45	2	5541
13:14:02	45.90	45.95	45.90	+1.40	5	5539
13:13:05	45.90	45.95	45.95	+1.45	1	5534
13:12:57	45.90	45.95	45.90	+1.40	5	5533
13:12:28	45.90	45.95	45.95	+1.45	1	5528
13:12:10	45.90	45.95	45.95	+1.45	1	5527
13:11:55	45.90	45.95	45.90	+1.40	2	5526
13:11:29	45.90	45.95	45.95	+1.45	10	5524
13:11:10	45.90	45.95	45.90	+1.40	1	5514
13:11:01	45.90	45.95	45.90	+1.40	1	5513
13:10:47	45.90	45.95	45.90	+1.40	6	5512
13:10:42	45.90	45.95	45.90	+1.40	1	5506
13:10:33	45.90	45.95	45.90	+1.40	1	5505
13:10:21	45.90	45.95	45.90	+1.40	1	5504
13:10:20	45.90	45.95	45.90	+1.40	3	5503
13:10:07	45.90	45.95	45.95	+1.45	1	5500
13:09:41	45.90	45.95	45.90	+1.40	1	5499
13:09:33	45.95	46.00	45.95	+1.45	1	5498
13:09:33	45.95	46.00	45.95	+1.45	2	5497
13:09:18	45.95	46.00	45.95	+1.45	1	5495
13:09:15	45.95	46.00	45.95	+1.45	2	5494
13:08:57	45.95	46.00	45.95	+1.45	3	5492
13:08:55	45.95	46.00	45.95	+1.45	5	5489
13:08:01	46.00	46.05	46.00	+1.50	1	5484
13:07:45	46.00	46.05	46.00	+1.50	2	5483
13:07:40	46.00	46.05	46.00	+1.50	1	5481
13:07:20	46.00	46.05	46.00	+1.50	10	5480
13:06:54	46.00	46.05	46.00	+1.50	1	5470
13:06:54	46.00	46.05	46.05	+1.55	2	5469
13:06:45	46.00	46.05	46.00	+1.50	14	5467
13:06:01	46.00	46.05	46.00	+1.50	1	5453
13:05:33	46.00	46.05	46.05	+1.55	1	5452
13:04:59	46.00	46.05	46.05	+1.55	1	5451
13:04:37	46.00	46.05	46.05	+1.55	1	5450
13:03:56	46.00	46.05	46.05	+1.55	1	5449
13:03:32	46.05	46.10	46.00	+1.50	1	5448
13:03:32	46.05	46.10	46.05	+1.55	1	5447
13:03:27	46.05	46.10	46.05	+1.55	1	5446
13:02:57	46.05	46.10	46.00	+1.50	3	5445
13:02:57	46.05	46.10	46.05	+1.55	7	5442
13:01:06	46.05	46.15	46.05	+1.55	1	5435
13:00:40	46.05	46.15	46.05	+1.55	1	5434
12:59:06	46.00	46.05	46.05	+1.55	3	5433
12:58:42	46.05	46.20	46.05	+1.55	8	5430
12:58:32	46.05	46.10	46.10	+1.60	5	5422
12:58:32	46.10	46.20	46.10	+1.60	5	5417
12:58:01	46.15	46.25	46.10	+1.60	1	5412
12:58:01	46.15	46.25	46.15	+1.65	1	5411
12:57:55	46.20	46.25	46.20	+1.70	2	5410
12:57:40	46.20	46.25	46.20	+1.70	1	5408
12:56:49	46.20	46.25	46.25	+1.75	1	5407
12:56:18	46.10	46.25	46.10	+1.60	1	5406
12:56:02	46.15	46.25	46.10	+1.60	1	5405
12:56:02	46.15	46.25	46.15	+1.65	2	5404
12:55:57	46.15	46.25	46.25	+1.75	1	5402
12:55:56	46.20	46.25	46.20	+1.70	1	5401
12:55:48	46.20	46.25	46.25	+1.75	1	5400
12:55:44	46.20	46.25	46.20	+1.70	3	5399
12:54:16	46.20	46.25	46.25	+1.75	1	5396
12:54:08	46.20	46.25	46.25	+1.75	1	5395
12:53:48	46.20	46.25	46.20	+1.70	1	5394
12:52:58	46.15	46.20	46.20	+1.70	1	5393
12:52:54	46.15	46.20	46.20	+1.70	1	5392
12:52:49	46.15	46.20	46.20	+1.70	1	5391
12:52:39	46.10	46.15	46.15	+1.65	1	5390
12:52:21	46.05	46.10	46.10	+1.60	1	5389
12:52:02	46.05	46.10	46.10	+1.60	5	5388
12:51:43	46.05	46.10	46.05	+1.55	1	5383
12:50:58	46.00	46.05	46.05	+1.55	5	5382
12:47:04	46.05	46.10	46.05	+1.55	1	5377
12:47:02	46.05	46.10	46.05	+1.55	2	5376
12:46:55	46.05	46.10	46.05	+1.55	1	5374
12:46:44	46.05	46.10	46.05	+1.55	1	5373
12:46:38	46.05	46.10	46.05	+1.55	1	5372
12:46:35	46.05	46.10	46.05	+1.55	5	5371
12:46:19	46.05	46.10	46.10	+1.60	2	5366
12:44:24	46.05	46.10	46.10	+1.60	1	5364
12:43:45	46.05	46.10	46.10	+1.60	1	5363
12:43:42	46.05	46.10	46.10	+1.60	2	5362
12:43:18	46.10	46.15	46.10	+1.60	19	5360
12:43:18	46.15	46.20	46.15	+1.65	20	5341
12:42:39	46.10	46.15	46.15	+1.65	2	5321
12:42:04	46.15	46.20	46.20	+1.70	1	5319
12:41:46	46.10	46.15	46.15	+1.65	5	5318
12:39:54	46.15	46.20	46.15	+1.65	4	5313
12:39:54	46.15	46.20	46.15	+1.65	1	5309
12:39:54	46.15	46.20	46.15	+1.65	7	5308
12:39:32	46.15	46.20	46.15	+1.65	4	5301
12:38:35	46.15	46.20	46.15	+1.65	2	5297
12:38:21	46.15	46.20	46.15	+1.65	2	5295
12:37:32	46.10	46.15	46.15	+1.65	1	5293
12:37:32	46.10	46.15	46.15	+1.65	3	5292
12:37:32	46.10	46.15	46.15	+1.65	1	5289
12:36:33	46.10	46.15	46.15	+1.65	1	5288
12:36:28	46.10	46.15	46.10	+1.60	1	5287
12:36:00	46.10	46.20	46.10	+1.60	1	5286
12:35:59	46.10	46.15	46.15	+1.65	2	5285
12:35:59	46.10	46.15	46.15	+1.65	1	5283
12:35:44	46.05	46.10	46.10	+1.60	1	5282
12:35:34	46.05	46.10	46.10	+1.60	2	5281
12:35:29	46.05	46.10	46.05	+1.55	1	5279
12:34:22	46.00	46.05	46.05	+1.55	1	5278
12:33:45	46.00	46.05	46.00	+1.50	1	5277
12:33:33	46.05	46.10	46.05	+1.55	1	5276
12:33:29	46.05	46.10	46.05	+1.55	1	5275
12:33:17	45.95	46.00	46.05	+1.55	2	5274
12:33:17	45.95	46.00	46.00	+1.50	3	5272
12:32:59	45.90	45.95	45.95	+1.45	3	5269
12:32:28	45.90	45.95	45.95	+1.45	5	5266
12:31:25	45.85	45.90	45.90	+1.40	1	5261
12:30:52	45.80	45.90	45.90	+1.40	3	5260
12:30:33	45.80	45.90	45.80	+1.30	1	5257
12:30:21	45.80	45.90	45.90	+1.40	1	5256
12:30:16	45.90	45.95	45.90	+1.40	1	5255
12:30:00	45.80	45.90	45.90	+1.40	1	5254
12:29:46	45.80	45.90	45.90	+1.40	1	5253
12:29:40	45.80	45.90	45.90	+1.40	1	5252
12:29:21	45.80	45.90	45.90	+1.40	1	5251
12:28:36	45.90	45.95	45.90	+1.40	2	5250
12:28:36	45.90	45.95	45.90	+1.40	1	5248
12:28:36	45.80	45.90	45.90	+1.40	2	5247
12:27:44	45.85	45.90	45.95	+1.45	5	5245
12:27:44	45.85	45.90	45.90	+1.40	1	5240
12:27:21	45.85	45.90	45.90	+1.40	1	5239
12:27:03	45.75	45.85	45.85	+1.35	2	5238
12:25:26	45.75	45.80	45.80	+1.30	1	5236
12:25:26	45.80	45.85	45.80	+1.30	9	5235
12:25:18	45.80	45.85	45.80	+1.30	4	5226
12:23:24	45.75	45.80	45.80	+1.30	2	5222
12:23:24	45.80	45.90	45.80	+1.30	6	5220
12:22:57	45.75	45.80	45.80	+1.30	43	5214
12:22:47	45.80	45.85	45.80	+1.30	1	5171
12:22:42	45.80	45.85	45.80	+1.30	1	5170
12:22:37	45.80	45.85	45.80	+1.30	1	5169
12:22:27	45.80	45.85	45.80	+1.30	1	5168
12:22:12	45.80	45.85	45.80	+1.30	1	5167
12:22:07	45.80	45.85	45.80	+1.30	2	5166
12:22:03	45.80	45.85	45.80	+1.30	6	5164
12:21:44	45.80	45.85	45.80	+1.30	5	5158
12:21:42	45.80	45.85	45.80	+1.30	2	5153
12:21:28	45.80	45.85	45.80	+1.30	2	5151
12:21:12	45.85	45.90	45.85	+1.35	1	5149
12:21:12	45.85	45.90	45.85	+1.35	1	5148
12:20:37	45.85	45.95	45.85	+1.35	1	5147
12:20:30	45.85	45.95	45.85	+1.35	3	5146
12:20:15	45.85	45.95	45.85	+1.35	1	5143
12:20:15	45.80	45.85	45.85	+1.35	4	5142
12:19:43	45.85	45.90	45.85	+1.35	1	5138
12:19:37	45.80	45.90	45.80	+1.30	3	5137
12:19:35	45.80	45.85	45.85	+1.35	4	5134
12:19:35	45.85	45.90	45.85	+1.35	1	5130
12:19:25	45.85	45.90	45.85	+1.35	1	5129
12:19:22	45.85	45.90	45.85	+1.35	1	5128
12:19:17	45.85	45.90	45.85	+1.35	1	5127
12:19:10	45.85	45.90	45.85	+1.35	1	5126
12:19:07	45.85	45.90	45.85	+1.35	1	5125
12:18:54	45.85	45.90	45.85	+1.35	1	5124
12:18:41	45.90	45.95	45.85	+1.35	1	5123
12:18:41	45.90	45.95	45.90	+1.40	3	5122
12:18:41	45.90	45.95	45.90	+1.40	2	5119
12:18:00	45.95	46.00	45.95	+1.45	2	5117
12:17:57	46.00	46.05	46.00	+1.50	6	5115
12:17:57	46.00	46.05	46.00	+1.50	1	5109
12:17:57	46.00	46.05	46.00	+1.50	12	5108
12:17:57	46.00	46.05	46.00	+1.50	4	5096
12:17:57	46.00	46.05	46.00	+1.50	42	5092
12:17:57	46.00	46.05	46.00	+1.50	28	5050
12:17:53	46.00	46.05	46.00	+1.50	34	5022
12:17:52	46.00	46.05	46.05	+1.55	1	4988
12:17:28	46.00	46.05	46.05	+1.55	1	4987
12:16:26	46.05	46.10	46.05	+1.55	3	4986
12:16:05	46.05	46.10	46.05	+1.55	1	4983
12:15:58	46.05	46.10	46.05	+1.55	1	4982
12:15:55	46.05	46.10	46.05	+1.55	9	4981
12:15:35	46.05	46.10	46.05	+1.55	1	4972
12:15:34	46.05	46.10	46.05	+1.55	3	4971
12:15:26	46.05	46.10	46.05	+1.55	1	4968
12:15:19	46.05	46.10	46.05	+1.55	6	4967
12:15:06	46.10	46.15	46.10	+1.60	12	4961
12:14:57	46.10	46.15	46.10	+1.60	1	4949
12:14:35	46.15	46.20	46.15	+1.65	8	4948
12:14:35	46.15	46.20	46.15	+1.65	11	4940
12:14:32	46.20	46.25	46.20	+1.70	7	4929
12:14:24	46.20	46.25	46.20	+1.70	1	4922
12:14:13	46.20	46.25	46.20	+1.70	7	4921
12:13:23	46.20	46.25	46.20	+1.70	1	4914
12:13:19	46.20	46.25	46.20	+1.70	3	4913
12:13:13	46.20	46.25	46.25	+1.75	1	4910
12:12:56	46.20	46.25	46.25	+1.75	1	4909
12:12:07	46.20	46.25	46.25	+1.75	1	4908
12:11:33	46.20	46.25	46.25	+1.75	1	4907
12:10:56	46.25	46.30	46.25	+1.75	4	4906
12:10:52	46.25	46.30	46.25	+1.75	8	4902
12:10:25	46.25	46.30	46.30	+1.80	2	4894
12:08:50	46.25	46.30	46.30	+1.80	2	4892
12:08:48	46.25	46.30	46.30	+1.80	1	4890
12:08:27	46.20	46.25	46.30	+1.80	1	4889
12:08:27	46.20	46.25	46.25	+1.75	1	4888
12:08:15	46.20	46.25	46.25	+1.75	1	4887
12:07:59	46.20	46.25	46.30	+1.80	2	4886
12:07:59	46.20	46.25	46.25	+1.75	1	4884
12:07:28	46.20	46.25	46.25	+1.75	2	4883
12:06:39	46.20	46.25	46.25	+1.75	2	4881
12:06:10	46.20	46.25	46.25	+1.75	1	4879
12:05:51	46.20	46.25	46.25	+1.75	1	4878
12:05:28	46.25	46.30	46.25	+1.75	1	4877
12:05:22	46.20	46.25	46.25	+1.75	2	4876
12:05:09	46.25	46.30	46.25	+1.75	4	4874
12:04:08	46.25	46.30	46.25	+1.75	1	4870
12:03:20	46.25	46.30	46.25	+1.75	2	4869
12:03:20	46.25	46.30	46.25	+1.75	1	4867
12:02:46	46.25	46.30	46.25	+1.75	1	4866
12:02:27	46.25	46.30	46.25	+1.75	2	4865
12:00:56	46.25	46.30	46.30	+1.80	1	4863
12:00:47	46.25	46.30	46.30	+1.80	1	4862
12:00:25	46.25	46.35	46.35	+1.85	2	4861
12:00:15	46.30	46.35	46.30	+1.80	2	4859
11:59:52	46.30	46.35	46.30	+1.80	1	4857
11:59:21	46.30	46.35	46.30	+1.80	1	4856
11:59:05	46.25	46.30	46.30	+1.80	2	4855
11:58:38	46.25	46.30	46.30	+1.80	1	4853
11:58:28	46.25	46.30	46.30	+1.80	1	4852
11:57:48	46.30	46.35	46.30	+1.80	1	4851
11:57:46	46.30	46.35	46.30	+1.80	1	4850
11:57:41	46.30	46.35	46.30	+1.80	5	4849
11:57:19	46.30	46.35	46.30	+1.80	2	4844
11:56:15	46.30	46.35	46.35	+1.85	1	4842
11:55:31	46.30	46.35	46.35	+1.85	2	4841
11:54:45	46.35	46.40	46.35	+1.85	2	4839
11:54:41	46.35	46.40	46.35	+1.85	1	4837
11:54:21	46.35	46.40	46.35	+1.85	1	4836
11:54:18	46.35	46.40	46.35	+1.85	1	4835
11:52:48	46.35	46.40	46.35	+1.85	1	4834
11:52:45	46.35	46.40	46.35	+1.85	1	4833
11:52:40	46.35	46.40	46.35	+1.85	1	4832
11:52:26	46.35	46.40	46.35	+1.85	2	4831
11:51:19	46.40	46.45	46.40	+1.90	3	4829
11:50:58	46.40	46.45	46.40	+1.90	8	4826
11:50:34	46.45	46.50	46.45	+1.95	4	4818
11:50:16	46.45	46.50	46.50	+2.00	1	4814
11:49:36	46.50	46.60	46.50	+2.00	1	4813
11:49:36	46.50	46.60	46.50	+2.00	9	4812
11:49:21	46.50	46.60	46.60	+2.10	1	4803
11:49:07	46.45	46.50	46.50	+2.00	2	4802
11:48:58	46.45	46.50	46.50	+2.00	1	4800
11:48:42	46.45	46.50	46.45	+1.95	1	4799
11:48:39	46.45	46.50	46.45	+1.95	1	4798
11:48:32	46.40	46.50	46.50	+2.00	1	4797
11:48:29	46.40	46.50	46.50	+2.00	1	4796
11:47:53	46.30	46.35	46.35	+1.85	4	4795
11:46:53	46.20	46.30	46.30	+1.80	7	4791
11:46:24	46.20	46.25	46.25	+1.75	1	4784
11:46:24	46.15	46.20	46.20	+1.70	17	4783
11:46:14	46.15	46.20	46.15	+1.65	1	4766
11:46:10	46.15	46.20	46.15	+1.65	3	4765
11:45:59	46.15	46.20	46.15	+1.65	2	4762
11:45:56	46.15	46.20	46.15	+1.65	1	4760
11:45:53	46.15	46.20	46.15	+1.65	1	4759
11:45:52	46.15	46.20	46.15	+1.65	1	4758
11:45:35	46.15	46.20	46.15	+1.65	1	4757
11:45:30	46.15	46.20	46.15	+1.65	1	4756
11:44:43	46.25	46.30	46.20	+1.70	12	4755
11:44:43	46.25	46.30	46.25	+1.75	3	4743
11:44:41	46.25	46.30	46.25	+1.75	2	4740
11:44:38	46.25	46.30	46.25	+1.75	1	4738
11:44:31	46.25	46.30	46.25	+1.75	3	4737
11:44:17	46.25	46.30	46.25	+1.75	2	4734
11:43:50	46.25	46.30	46.25	+1.75	1	4732
11:43:40	46.25	46.30	46.25	+1.75	2	4731
11:42:56	46.30	46.35	46.30	+1.80	11	4729
11:42:55	46.30	46.35	46.30	+1.80	2	4718
11:41:47	46.30	46.35	46.30	+1.80	1	4716
11:41:43	46.30	46.35	46.30	+1.80	1	4715
11:40:52	46.30	46.35	46.30	+1.80	1	4714
11:40:33	46.30	46.35	46.30	+1.80	2	4713
11:40:33	46.30	46.35	46.30	+1.80	2	4711
11:40:14	46.35	46.40	46.35	+1.85	1	4709
11:40:07	46.35	46.40	46.35	+1.85	5	4708
11:39:49	46.35	46.40	46.35	+1.85	1	4703
11:39:27	46.35	46.40	46.35	+1.85	1	4702
11:38:50	46.40	46.50	46.40	+1.90	1	4701
11:38:46	46.40	46.50	46.40	+1.90	5	4700
11:38:46	46.40	46.45	46.45	+1.95	1	4695
11:36:55	46.45	46.60	46.45	+1.95	3	4694
11:36:02	46.45	46.60	46.45	+1.95	3	4691
11:36:00	46.45	46.60	46.45	+1.95	1	4688
11:34:34	46.45	46.60	46.45	+1.95	2	4687
11:34:03	46.45	46.60	46.45	+1.95	1	4685
11:32:44	46.50	46.60	46.45	+1.95	3	4684
11:32:44	46.50	46.60	46.50	+2.00	2	4681
11:32:03	46.50	46.60	46.50	+2.00	10	4679
11:31:06	46.45	46.50	46.50	+2.00	1	4669
11:31:00	46.45	46.50	46.50	+2.00	3	4668
11:30:12	46.40	46.45	46.45	+1.95	1	4665
11:30:09	46.45	46.50	46.45	+1.95	1	4664
11:29:56	46.45	46.50	46.45	+1.95	1	4663
11:29:44	46.45	46.50	46.45	+1.95	1	4662
11:29:36	46.45	46.50	46.50	+2.00	1	4661
11:29:24	46.40	46.45	46.45	+1.95	3	4660
11:29:18	46.45	46.50	46.45	+1.95	1	4657
11:28:59	46.45	46.50	46.45	+1.95	2	4656
11:28:51	46.50	46.60	46.50	+2.00	3	4654
11:28:45	46.50	46.60	46.50	+2.00	4	4651
11:28:18	46.50	46.60	46.50	+2.00	1	4647
11:27:41	46.50	46.60	46.50	+2.00	1	4646
11:27:36	46.50	46.60	46.50	+2.00	1	4645
11:27:32	46.50	46.60	46.50	+2.00	1	4644
11:27:28	46.50	46.60	46.50	+2.00	1	4643
11:27:23	46.50	46.60	46.50	+2.00	4	4642
11:27:05	46.55	46.60	46.55	+2.05	2	4638
11:27:04	46.55	46.60	46.55	+2.05	1	4636
11:26:55	46.55	46.60	46.55	+2.05	13	4635
11:25:53	46.55	46.60	46.55	+2.05	2	4622
11:25:39	46.55	46.60	46.55	+2.05	2	4620
11:24:11	46.55	46.60	46.55	+2.05	1	4618
11:23:40	46.55	46.60	46.55	+2.05	2	4617
11:23:37	46.55	46.60	46.55	+2.05	1	4615
11:23:36	46.55	46.60	46.55	+2.05	1	4614
11:23:22	46.55	46.65	46.55	+2.05	3	4613
11:23:21	46.60	46.65	46.60	+2.10	15	4610
11:23:21	46.60	46.65	46.60	+2.10	1	4595
11:23:14	46.60	46.70	46.60	+2.10	5	4594
11:22:13	46.65	46.70	46.65	+2.15	2	4589
11:21:53	46.65	46.70	46.65	+2.15	1	4587
11:21:11	46.65	46.75	46.65	+2.15	1	4586
11:20:52	46.65	46.75	46.65	+2.15	1	4585
11:20:50	46.65	46.75	46.65	+2.15	10	4584
11:20:45	46.70	46.75	46.70	+2.20	6	4574
11:20:17	46.75	46.85	46.75	+2.25	3	4568
11:19:57	46.80	46.85	46.80	+2.30	1	4565
11:19:26	46.70	46.80	46.80	+2.30	2	4564
11:19:10	46.70	46.80	46.70	+2.20	1	4562
11:18:48	46.70	46.80	46.70	+2.20	1	4561
11:18:34	46.75	46.80	46.75	+2.25	2	4560
11:18:20	46.75	46.80	46.75	+2.25	1	4558
11:18:17	46.70	46.75	46.75	+2.25	1	4557
11:18:00	46.70	46.75	46.75	+2.25	1	4556
11:17:35	46.70	46.75	46.75	+2.25	1	4555
11:16:06	46.70	46.75	46.70	+2.20	1	4554
11:14:58	46.65	46.70	46.70	+2.20	1	4553
11:14:38	46.65	46.70	46.70	+2.20	1	4552
11:14:09	46.65	46.70	46.70	+2.20	2	4551
11:14:09	46.70	46.75	46.70	+2.20	12	4549
11:13:10	46.70	46.75	46.70	+2.20	3	4537
11:13:02	46.70	46.75	46.70	+2.20	1	4534
11:12:38	46.75	46.80	46.75	+2.25	9	4533
11:12:35	46.75	46.80	46.75	+2.25	1	4524
11:12:33	46.75	46.80	46.75	+2.25	1	4523
11:12:14	46.75	46.80	46.75	+2.25	1	4522
11:12:06	46.75	46.80	46.75	+2.25	1	4521
11:11:44	46.75	46.80	46.75	+2.25	1	4520
11:11:13	46.75	46.80	46.75	+2.25	1	4519
11:10:15	46.70	46.80	46.70	+2.20	1	4518
11:10:13	46.65	46.70	46.70	+2.20	3	4517
11:10:13	46.65	46.70	46.70	+2.20	10	4514
11:09:14	46.65	46.70	46.70	+2.20	5	4504
11:08:43	46.65	46.70	46.70	+2.20	2	4499
11:08:05	46.65	46.70	46.70	+2.20	2	4497
11:07:14	46.65	46.70	46.70	+2.20	2	4495
11:07:09	46.65	46.70	46.65	+2.15	1	4493
11:06:04	46.65	46.70	46.65	+2.15	4	4492
11:05:56	46.65	46.70	46.70	+2.20	1	4488
11:05:33	46.65	46.70	46.70	+2.20	1	4487
11:05:31	46.65	46.70	46.70	+2.20	1	4486
11:04:56	46.60	46.70	46.70	+2.20	3	4485
11:04:54	46.60	46.70	46.60	+2.10	2	4482
11:04:24	46.65	46.70	46.60	+2.10	1	4480
11:04:24	46.65	46.70	46.65	+2.15	5	4479
11:03:22	46.65	46.70	46.65	+2.15	1	4474
11:03:00	46.60	46.65	46.65	+2.15	1	4473
11:02:59	46.60	46.65	46.65	+2.15	2	4472
11:02:59	46.65	46.70	46.65	+2.15	12	4470
11:02:46	46.70	46.80	46.70	+2.20	6	4458
11:02:27	46.75	46.80	46.75	+2.25	3	4452
11:02:26	46.75	46.85	46.75	+2.25	1	4449
11:02:26	46.75	46.85	46.75	+2.25	5	4448
11:02:25	46.80	46.85	46.80	+2.30	4	4443
11:02:24	46.80	46.85	46.80	+2.30	5	4439
11:02:17	46.80	46.85	46.80	+2.30	2	4434
11:01:58	46.85	46.90	46.85	+2.35	1	4432
11:01:20	46.85	46.90	46.90	+2.40	1	4431
11:00:58	46.90	46.95	46.90	+2.40	5	4430
11:00:58	46.90	46.95	46.90	+2.40	16	4425
11:00:58	46.90	46.95	46.90	+2.40	1	4409
11:00:50	46.90	46.95	46.90	+2.40	1	4408
11:00:14	46.95	47.00	46.95	+2.45	2	4407
11:00:05	46.95	47.00	46.95	+2.45	1	4405
10:59:24	46.95	47.00	46.95	+2.45	1	4404
10:59:11	46.95	47.00	46.95	+2.45	5	4403
10:58:51	46.95	47.00	46.95	+2.45	1	4398
10:58:41	46.95	47.00	46.95	+2.45	5	4397
10:58:41	46.95	47.00	46.95	+2.45	1	4392
10:58:37	47.00	47.05	47.00	+2.50	1	4391
10:58:27	47.00	47.05	47.00	+2.50	1	4390
10:58:23	46.95	47.00	47.00	+2.50	1	4389
10:58:18	47.00	47.05	47.00	+2.50	9	4388
10:58:17	47.00	47.05	47.00	+2.50	1	4379
10:57:54	47.00	47.05	47.00	+2.50	1	4378
10:57:51	47.00	47.05	47.00	+2.50	1	4377
10:57:22	46.95	47.00	47.00	+2.50	1	4376
10:57:12	47.00	47.05	47.00	+2.50	3	4375
10:56:59	47.00	47.05	47.00	+2.50	1	4372
10:56:25	47.10	47.20	47.10	+2.60	15	4371
10:56:15	47.10	47.20	47.20	+2.70	1	4356
10:56:11	47.10	47.20	47.20	+2.70	5	4355
10:55:50	47.10	47.20	47.20	+2.70	1	4350
10:55:50	47.10	47.15	47.15	+2.65	1	4349
10:55:40	47.10	47.20	47.20	+2.70	15	4348
10:55:38	47.10	47.15	47.15	+2.65	1	4333
10:55:28	47.10	47.20	47.20	+2.70	1	4332
10:55:23	47.10	47.20	47.20	+2.70	1	4331
10:55:22	47.10	47.15	47.15	+2.65	1	4330
10:55:20	47.10	47.20	47.20	+2.70	1	4329
10:55:18	47.10	47.20	47.20	+2.70	4	4328
10:55:14	47.10	47.20	47.20	+2.70	1	4324
10:55:07	47.10	47.20	47.20	+2.70	2	4323
10:55:02	47.10	47.20	47.10	+2.60	1	4321
10:54:49	47.05	47.10	47.10	+2.60	1	4320
10:54:43	47.05	47.15	47.15	+2.65	2	4319
10:54:43	47.00	47.10	47.15	+2.65	6	4317
10:54:43	47.00	47.10	47.10	+2.60	14	4311
10:54:41	47.00	47.05	47.05	+2.55	2	4297
10:54:34	47.05	47.10	47.05	+2.55	3	4295
10:54:31	47.05	47.10	47.05	+2.55	1	4292
10:53:34	47.00	47.05	47.05	+2.55	4	4291
10:53:34	47.05	47.10	47.05	+2.55	1	4287
10:53:34	47.05	47.10	47.10	+2.60	9	4286
10:53:26	46.90	47.00	47.05	+2.55	12	4277
10:53:26	46.90	47.00	47.00	+2.50	2	4265
10:53:24	46.90	47.00	47.00	+2.50	1	4263
10:53:04	46.90	47.00	47.00	+2.50	2	4262
10:53:02	46.90	47.00	47.00	+2.50	1	4260
10:52:51	46.95	47.00	46.95	+2.45	1	4259
10:52:40	46.90	46.95	46.95	+2.45	1	4258
10:52:40	46.90	46.95	46.95	+2.45	5	4257
10:52:32	46.90	46.95	46.95	+2.45	2	4252
10:52:22	46.95	47.00	46.95	+2.45	2	4250
10:51:38	46.90	47.00	46.90	+2.40	1	4248
10:51:33	47.00	47.05	47.00	+2.50	2	4247
10:51:28	47.00	47.05	47.00	+2.50	1	4245
10:51:26	46.90	47.00	47.00	+2.50	2	4244
10:51:05	47.00	47.05	47.00	+2.50	4	4242
10:51:05	47.00	47.05	47.00	+2.50	1	4238
10:50:58	47.00	47.05	47.00	+2.50	1	4237
10:50:36	47.00	47.05	47.00	+2.50	1	4236
10:50:29	47.00	47.05	47.00	+2.50	1	4235
10:50:07	46.95	47.00	47.00	+2.50	2	4234
10:50:07	46.95	47.00	46.95	+2.45	2	4232
10:49:43	47.00	47.05	47.00	+2.50	1	4230
10:49:40	46.95	47.00	47.00	+2.50	1	4229
10:49:36	46.95	47.00	47.00	+2.50	1	4228
10:49:31	46.95	47.00	47.00	+2.50	2	4227
10:49:29	47.00	47.05	47.00	+2.50	8	4225
10:49:29	47.00	47.05	47.00	+2.50	9	4217
10:49:10	47.05	47.10	47.05	+2.55	6	4208
10:48:53	47.10	47.15	47.10	+2.60	2	4202
10:48:44	47.05	47.10	47.10	+2.60	1	4200
10:48:41	47.05	47.15	47.15	+2.65	1	4199
10:48:40	47.10	47.15	47.10	+2.60	11	4198
10:48:40	47.10	47.15	47.10	+2.60	1	4187
10:48:35	47.10	47.15	47.10	+2.60	1	4186
10:48:29	47.10	47.15	47.10	+2.60	1	4185
10:48:20	47.10	47.15	47.15	+2.65	2	4184
10:48:11	47.10	47.15	47.15	+2.65	1	4182
10:48:09	47.05	47.10	47.10	+2.60	2	4181
10:48:09	47.05	47.10	47.10	+2.60	20	4179
10:48:04	47.05	47.10	47.10	+2.60	5	4159
10:47:59	47.05	47.10	47.05	+2.55	1	4154
10:47:54	47.05	47.10	47.05	+2.55	1	4153
10:47:51	47.05	47.10	47.05	+2.55	1	4152
10:47:50	47.05	47.10	47.05	+2.55	1	4151
10:47:50	47.05	47.10	47.05	+2.55	1	4150
10:47:45	47.05	47.10	47.05	+2.55	1	4149
10:47:42	47.05	47.10	47.10	+2.60	1	4148
10:47:36	47.05	47.10	47.10	+2.60	1	4147
10:47:34	47.05	47.10	47.10	+2.60	5	4146
10:47:32	47.05	47.10	47.10	+2.60	1	4141
10:47:28	47.05	47.10	47.10	+2.60	1	4140
10:47:24	47.05	47.10	47.05	+2.55	1	4139
10:47:18	47.05	47.10	47.05	+2.55	1	4138
10:47:15	47.00	47.05	47.05	+2.55	4	4137
10:47:14	47.00	47.05	47.05	+2.55	2	4133
10:47:13	47.00	47.05	47.05	+2.55	4	4131
10:47:07	47.00	47.05	47.00	+2.50	1	4127
10:47:06	47.00	47.05	47.00	+2.50	1	4126
10:47:05	47.00	47.05	47.05	+2.55	1	4125
10:47:05	46.95	47.00	47.00	+2.50	90	4124
10:47:05	46.90	46.95	46.95	+2.45	15	4034
10:47:05	46.90	46.95	46.95	+2.45	12	4019
10:47:00	46.80	46.90	46.90	+2.40	20	4007
10:47:00	46.80	46.90	46.90	+2.40	3	3987
10:47:00	46.75	46.85	46.85	+2.35	41	3984
10:46:54	46.75	46.85	46.85	+2.35	1	3943
10:46:16	46.75	46.80	46.80	+2.30	13	3942
10:46:10	46.80	46.85	46.80	+2.30	2	3929
10:45:51	46.80	46.85	46.80	+2.30	5	3927
10:45:51	46.80	46.85	46.80	+2.30	2	3922
10:45:43	46.80	46.85	46.85	+2.35	1	3920
10:45:27	46.80	46.85	46.80	+2.30	2	3919
10:45:05	46.75	46.80	46.80	+2.30	1	3917
10:45:03	46.75	46.80	46.80	+2.30	7	3916
10:45:02	46.80	46.85	46.80	+2.30	8	3909
10:44:39	46.80	46.85	46.80	+2.30	4	3901
10:44:12	46.75	46.80	46.80	+2.30	5	3897
10:44:12	46.75	46.80	46.80	+2.30	1	3892
10:43:42	46.75	46.80	46.80	+2.30	1	3891
10:43:37	46.75	46.80	46.80	+2.30	1	3890
10:43:08	46.75	46.80	46.80	+2.30	1	3889
10:43:07	46.75	46.80	46.75	+2.25	2	3888
10:41:28	46.70	46.75	46.75	+2.25	2	3886
10:41:15	46.70	46.75	46.75	+2.25	6	3884
10:40:33	46.70	46.75	46.75	+2.25	3	3878
10:40:31	46.75	46.80	46.75	+2.25	7	3875
10:40:00	46.75	46.85	46.75	+2.25	1	3868
10:39:43	46.75	46.85	46.85	+2.35	10	3867
10:39:38	46.80	46.85	46.80	+2.30	1	3857
10:39:00	46.80	46.85	46.85	+2.35	1	3856
10:39:00	46.75	46.80	46.80	+2.30	24	3855
10:38:28	46.70	46.75	46.75	+2.25	1	3831
10:38:28	46.65	46.75	46.75	+2.25	5	3830
10:38:27	46.65	46.70	46.70	+2.20	1	3825
10:37:55	46.65	46.70	46.70	+2.20	2	3824
10:37:44	46.65	46.70	46.70	+2.20	1	3822
10:37:37	46.70	46.75	46.70	+2.20	3	3821
10:37:30	46.70	46.75	46.70	+2.20	2	3818
10:37:29	46.70	46.75	46.70	+2.20	1	3816
10:37:08	46.70	46.75	46.70	+2.20	1	3815
10:36:27	46.70	46.75	46.70	+2.20	1	3814
10:36:20	46.70	46.75	46.70	+2.20	1	3813
10:36:05	46.70	46.75	46.70	+2.20	1	3812
10:35:57	46.70	46.75	46.70	+2.20	1	3811
10:35:45	46.70	46.75	46.70	+2.20	1	3810
10:35:34	46.70	46.75	46.70	+2.20	2	3809
10:35:33	46.70	46.75	46.70	+2.20	1	3807
10:35:33	46.70	46.75	46.70	+2.20	2	3806
10:34:53	46.75	46.80	46.75	+2.25	1	3804
10:34:18	46.80	46.85	46.80	+2.30	1	3803
10:34:09	46.70	46.85	46.70	+2.20	2	3802
10:34:00	46.80	46.85	46.80	+2.30	3	3800
10:33:48	46.80	46.85	46.80	+2.30	1	3797
10:32:24	46.75	46.80	46.80	+2.30	11	3796
10:32:24	46.70	46.75	46.75	+2.25	2	3785
10:32:03	46.70	46.75	46.70	+2.20	2	3783
10:31:13	46.70	46.75	46.75	+2.25	1	3781
10:31:04	46.75	46.80	46.75	+2.25	1	3780
10:30:50	46.75	46.80	46.75	+2.25	1	3779
10:30:44	46.70	46.75	46.75	+2.25	2	3778
10:30:41	46.70	46.75	46.70	+2.20	1	3776
10:30:31	46.70	46.75	46.70	+2.20	1	3775
10:30:28	46.70	46.75	46.70	+2.20	1	3774
10:30:28	46.70	46.75	46.70	+2.20	1	3773
10:30:22	46.70	46.75	46.70	+2.20	5	3772
10:30:19	46.70	46.75	46.70	+2.20	1	3767
10:30:13	46.65	46.75	46.65	+2.15	3	3766
10:30:13	46.70	46.75	46.70	+2.20	12	3763
10:30:07	46.75	46.80	46.75	+2.25	6	3751
10:30:07	46.75	46.80	46.75	+2.25	4	3745
10:29:52	46.80	46.85	46.75	+2.25	2	3741
10:29:52	46.80	46.85	46.80	+2.30	3	3739
10:29:42	46.85	46.90	46.80	+2.30	6	3736
10:29:42	46.85	46.90	46.85	+2.35	4	3730
10:29:34	46.85	46.90	46.90	+2.40	1	3726
10:29:20	46.85	46.90	46.90	+2.40	1	3725
10:29:17	46.85	46.90	46.90	+2.40	2	3724
10:28:47	46.90	46.95	46.90	+2.40	1	3722
10:28:47	46.90	46.95	46.90	+2.40	3	3721
10:28:40	46.85	46.95	46.95	+2.45	6	3718
10:28:40	46.85	46.90	46.90	+2.40	2	3712
10:28:40	46.85	46.90	46.90	+2.40	14	3710
10:28:40	46.80	46.85	46.85	+2.35	9	3696
10:28:40	46.80	46.85	46.85	+2.35	2	3687
10:28:25	46.80	46.85	46.80	+2.30	3	3685
10:28:24	46.80	46.85	46.80	+2.30	1	3682
10:28:21	46.80	46.85	46.80	+2.30	5	3681
10:27:56	46.80	46.85	46.80	+2.30	1	3676
10:27:46	46.80	46.85	46.80	+2.30	2	3675
10:27:24	46.80	46.85	46.80	+2.30	20	3673
10:27:24	46.80	46.85	46.80	+2.30	5	3653
10:27:12	46.75	46.80	46.80	+2.30	3	3648
10:26:58	46.80	46.85	46.80	+2.30	1	3645
10:26:44	46.80	46.85	46.80	+2.30	3	3644
10:26:43	46.80	46.85	46.80	+2.30	1	3641
10:26:41	46.80	46.85	46.80	+2.30	1	3640
10:26:19	46.80	46.90	46.80	+2.30	1	3639
10:26:19	46.80	46.90	46.80	+2.30	8	3638
10:26:16	46.80	46.90	46.80	+2.30	1	3630
10:26:07	46.80	46.90	46.80	+2.30	2	3629
10:25:46	46.70	46.85	46.85	+2.35	3	3627
10:25:43	46.65	46.80	46.80	+2.30	10	3624
10:25:39	46.65	46.80	46.80	+2.30	10	3614
10:25:35	46.70	46.80	46.70	+2.20	8	3604
10:25:35	46.75	46.85	46.75	+2.25	6	3596
10:25:21	46.80	46.90	46.80	+2.30	1	3590
10:25:21	46.80	46.90	46.80	+2.30	1	3589
10:25:19	46.80	46.90	46.90	+2.40	1	3588
10:25:18	46.80	46.90	46.90	+2.40	1	3587
10:25:14	46.80	46.90	46.90	+2.40	1	3586
10:25:08	46.90	46.95	46.90	+2.40	3	3585
10:25:08	46.75	46.90	46.90	+2.40	7	3582
10:25:00	46.90	46.95	46.90	+2.40	2	3575
10:25:00	46.85	46.95	46.80	+2.30	3	3573
10:25:00	46.85	46.95	46.85	+2.35	2	3570
10:24:54	46.90	46.95	46.90	+2.40	3	3568
10:24:53	46.80	46.95	46.95	+2.45	5	3565
10:24:52	46.80	46.95	46.95	+2.45	1	3560
10:24:48	46.80	46.95	46.80	+2.30	1	3559
10:24:42	46.90	46.95	46.90	+2.40	1	3558
10:24:39	46.80	46.95	46.95	+2.45	1	3557
10:24:38	46.80	46.95	46.80	+2.30	1	3556
10:24:37	46.85	46.95	46.80	+2.30	2	3555
10:24:37	46.85	46.95	46.85	+2.35	1	3553
10:24:33	46.80	46.90	46.95	+2.45	3	3552
10:24:33	46.80	46.90	46.90	+2.40	2	3549
10:24:29	46.90	46.95	46.90	+2.40	3	3547
10:24:29	46.80	46.90	46.90	+2.40	2	3544
10:24:29	46.80	46.90	46.90	+2.40	1	3542
10:24:27	46.80	46.85	46.85	+2.35	1	3541
10:24:25	46.80	46.90	46.90	+2.40	2	3540
10:24:17	46.80	46.90	46.90	+2.40	2	3538
10:24:13	46.80	46.90	46.90	+2.40	1	3536
10:24:08	46.75	46.80	46.90	+2.40	1	3535
10:24:08	46.75	46.80	46.85	+2.35	4	3534
10:24:08	46.75	46.80	46.80	+2.30	2	3530
10:23:50	46.70	46.80	46.80	+2.30	2	3528
10:23:48	46.70	46.80	46.80	+2.30	1	3526
10:23:36	46.70	46.80	46.80	+2.30	1	3525
10:23:35	46.75	46.80	46.75	+2.25	2	3524
10:23:28	46.80	46.85	46.80	+2.30	1	3522
10:23:14	46.75	46.90	46.90	+2.40	2	3521
10:23:14	46.85	46.95	46.85	+2.35	2	3519
10:23:14	46.90	46.95	46.90	+2.40	10	3517
10:23:11	46.90	46.95	46.95	+2.45	1	3507
10:23:11	46.90	46.95	46.95	+2.45	5	3506
10:23:10	46.90	46.95	46.95	+2.45	5	3501
10:23:10	46.90	46.95	46.90	+2.40	1	3496
10:23:06	46.90	46.95	46.95	+2.45	4	3495
10:23:06	46.90	46.95	46.95	+2.45	1	3491
10:23:06	46.90	46.95	46.95	+2.45	1	3490
10:23:05	46.90	46.95	46.95	+2.45	1	3489
10:23:05	46.85	46.90	46.90	+2.40	3	3488
10:23:05	46.85	46.90	46.90	+2.40	1	3485
10:23:03	46.80	46.90	46.90	+2.40	10	3484
10:23:01	46.80	46.90	46.90	+2.40	1	3474
10:23:00	46.80	46.90	46.90	+2.40	2	3473
10:22:59	46.80	46.85	46.85	+2.35	1	3471
10:22:58	46.80	46.90	46.90	+2.40	1	3470
10:22:57	46.85	46.90	46.85	+2.35	1	3469
10:22:57	46.80	46.85	46.85	+2.35	1	3468
10:22:54	46.80	46.90	46.90	+2.40	1	3467
10:22:54	46.80	46.90	46.90	+2.40	2	3466
10:22:52	46.85	46.90	46.85	+2.35	1	3464
10:22:52	46.85	46.90	46.85	+2.35	1	3463
10:22:52	46.85	46.90	46.85	+2.35	1	3462
10:22:48	46.85	46.90	46.85	+2.35	1	3461
10:22:41	46.85	46.90	46.85	+2.35	1	3460
10:22:39	46.85	46.90	46.85	+2.35	2	3459
10:22:34	46.80	46.85	46.85	+2.35	31	3457
10:22:34	46.75	46.80	46.80	+2.30	11	3426
10:22:34	46.75	46.80	46.80	+2.30	20	3415
10:22:34	46.75	46.80	46.80	+2.30	4	3395
10:22:19	46.65	46.75	46.75	+2.25	5	3391
10:22:17	46.70	46.75	46.65	+2.15	1	3386
10:22:17	46.70	46.75	46.70	+2.20	1	3385
10:22:15	46.70	46.75	46.75	+2.25	1	3384
10:22:11	46.70	46.75	46.70	+2.20	1	3383
10:22:08	46.60	46.70	46.70	+2.20	3	3382
10:22:03	46.60	46.65	46.65	+2.15	2	3379
10:21:42	46.60	46.70	46.60	+2.10	1	3377
10:21:42	46.60	46.70	46.60	+2.10	1	3376
10:21:08	46.60	46.70	46.60	+2.10	2	3375
10:21:06	46.65	46.70	46.65	+2.15	1	3373
10:20:50	46.65	46.70	46.70	+2.20	1	3372
10:20:49	46.70	46.75	46.70	+2.20	15	3371
10:20:49	46.70	46.75	46.75	+2.25	2	3356
10:20:38	46.70	46.75	46.70	+2.20	1	3354
10:20:37	46.75	46.80	46.75	+2.25	1	3353
10:20:37	46.70	46.80	46.70	+2.20	10	3352
10:20:33	46.70	46.75	46.75	+2.25	1	3342
10:20:24	46.70	46.80	46.80	+2.30	1	3341
10:20:19	46.70	46.75	46.75	+2.25	10	3340
10:20:18	46.70	46.75	46.70	+2.20	6	3330
10:20:18	46.70	46.75	46.70	+2.20	1	3324
10:20:10	46.70	46.75	46.75	+2.25	1	3323
10:20:00	46.70	46.75	46.75	+2.25	1	3322
10:19:59	46.70	46.75	46.75	+2.25	3	3321
10:19:58	46.70	46.75	46.75	+2.25	1	3318
10:19:58	46.70	46.75	46.75	+2.25	1	3317
10:19:50	46.70	46.75	46.75	+2.25	1	3316
10:19:44	46.70	46.75	46.75	+2.25	1	3315
10:19:39	46.65	46.75	46.75	+2.25	1	3314
10:19:30	46.70	46.75	46.70	+2.20	1	3313
10:19:29	46.65	46.70	46.70	+2.20	1	3312
10:19:29	46.65	46.70	46.70	+2.20	1	3311
10:19:27	46.65	46.70	46.70	+2.20	3	3310
10:19:25	46.65	46.70	46.70	+2.20	1	3307
10:19:24	46.65	46.70	46.70	+2.20	1	3306
10:19:24	46.65	46.70	46.70	+2.20	5	3305
10:19:23	46.65	46.70	46.65	+2.15	2	3300
10:19:22	46.65	46.70	46.70	+2.20	1	3298
10:19:20	46.65	46.70	46.70	+2.20	1	3297
10:19:15	46.65	46.70	46.70	+2.20	1	3296
10:19:13	46.65	46.70	46.70	+2.20	10	3295
10:19:13	46.65	46.70	46.65	+2.15	1	3285
10:19:12	46.65	46.70	46.70	+2.20	1	3284
10:19:05	46.60	46.65	46.65	+2.15	25	3283
10:19:05	46.55	46.60	46.60	+2.10	1	3258
10:19:04	46.55	46.60	46.60	+2.10	3	3257
10:18:58	46.50	46.60	46.60	+2.10	10	3254
10:18:57	46.50	46.55	46.60	+2.10	1	3244
10:18:57	46.50	46.55	46.55	+2.05	2	3243
10:18:51	46.50	46.55	46.50	+2.00	1	3241
10:18:35	46.55	46.60	46.55	+2.05	1	3240
10:18:22	46.55	46.60	46.55	+2.05	1	3239
10:18:18	46.55	46.60	46.60	+2.10	1	3238
10:18:14	46.55	46.60	46.55	+2.05	1	3237
10:18:11	46.55	46.60	46.55	+2.05	1	3236
10:18:09	46.55	46.60	46.60	+2.10	1	3235
10:18:04	46.55	46.60	46.60	+2.10	1	3234
10:17:49	46.55	46.60	46.60	+2.10	1	3233
10:17:49	46.55	46.60	46.60	+2.10	2	3232
10:17:38	46.55	46.60	46.60	+2.10	1	3230
10:17:26	46.50	46.60	46.60	+2.10	1	3229
10:17:25	46.50	46.55	46.55	+2.05	2	3228
10:17:25	46.50	46.55	46.55	+2.05	2	3226
10:17:25	46.50	46.55	46.55	+2.05	3	3224
10:17:25	46.50	46.55	46.55	+2.05	2	3221
10:17:25	46.50	46.55	46.55	+2.05	6	3219
10:17:25	46.50	46.55	46.55	+2.05	1	3213
10:17:25	46.45	46.50	46.50	+2.00	17	3212
10:17:25	46.40	46.45	46.45	+1.95	6	3195
10:17:25	46.40	46.45	46.45	+1.95	1	3189
10:17:01	46.35	46.45	46.45	+1.95	1	3188
10:16:40	46.35	46.45	46.35	+1.85	1	3187
10:16:30	46.35	46.45	46.35	+1.85	1	3186
10:16:30	46.35	46.45	46.45	+1.95	3	3185
10:16:06	46.35	46.40	46.40	+1.90	1	3182
10:15:54	46.40	46.45	46.40	+1.90	1	3181
10:15:50	46.40	46.45	46.40	+1.90	1	3180
10:15:30	46.40	46.45	46.40	+1.90	1	3179
10:15:17	46.40	46.45	46.45	+1.95	1	3178
10:14:50	46.35	46.45	46.45	+1.95	1	3177
10:14:48	46.30	46.35	46.35	+1.85	1	3176
10:14:47	46.35	46.45	46.35	+1.85	2	3175
10:14:15	46.35	46.45	46.35	+1.85	1	3173
10:14:14	46.35	46.40	46.45	+1.95	2	3172
10:14:14	46.35	46.40	46.40	+1.90	1	3170
10:14:08	46.35	46.40	46.35	+1.85	1	3169
10:13:46	46.25	46.30	46.30	+1.80	2	3168
10:13:46	46.30	46.40	46.30	+1.80	1	3166
10:13:45	46.30	46.40	46.30	+1.80	1	3165
10:13:41	46.30	46.40	46.30	+1.80	2	3164
10:13:21	46.30	46.40	46.30	+1.80	2	3162
10:13:13	46.40	46.45	46.40	+1.90	9	3160
10:11:55	46.35	46.45	46.50	+2.00	5	3151
10:11:55	46.35	46.45	46.45	+1.95	1	3146
10:11:50	46.40	46.45	46.40	+1.90	2	3145
10:11:39	46.40	46.45	46.45	+1.95	1	3143
10:11:12	46.40	46.45	46.45	+1.95	2	3142
10:10:58	46.35	46.50	46.55	+2.05	3	3140
10:10:58	46.35	46.50	46.50	+2.00	2	3137
10:10:57	46.35	46.50	46.35	+1.85	2	3135
10:10:57	46.35	46.50	46.50	+2.00	2	3133
10:10:45	46.45	46.55	46.40	+1.90	7	3131
10:10:45	46.45	46.55	46.45	+1.95	3	3124
10:10:45	46.50	46.55	46.50	+2.00	1	3121
10:10:40	46.45	46.50	46.50	+2.00	1	3120
10:10:33	46.50	46.55	46.50	+2.00	2	3119
10:10:30	46.50	46.55	46.55	+2.05	1	3117
10:10:19	46.50	46.55	46.55	+2.05	1	3116
10:10:00	46.55	46.60	46.55	+2.05	1	3115
10:09:50	46.40	46.50	46.60	+2.10	10	3114
10:09:50	46.40	46.50	46.55	+2.05	6	3104
10:09:50	46.40	46.50	46.50	+2.00	4	3098
10:09:44	46.40	46.50	46.40	+1.90	1	3094
10:09:43	46.40	46.50	46.40	+1.90	1	3093
10:09:39	46.40	46.50	46.50	+2.00	4	3092
10:09:36	46.40	46.50	46.50	+2.00	1	3088
10:09:34	46.45	46.55	46.45	+1.95	3	3087
10:09:21	46.45	46.60	46.60	+2.10	1	3084
10:09:20	46.60	46.65	46.60	+2.10	3	3083
10:09:20	46.45	46.55	46.60	+2.10	4	3080
10:09:20	46.45	46.55	46.55	+2.05	5	3076
10:09:20	46.50	46.55	46.50	+2.00	2	3071
10:09:18	46.55	46.60	46.55	+2.05	15	3069
10:09:18	46.60	46.65	46.60	+2.10	80	3054
10:09:18	46.60	46.65	46.60	+2.10	5	2974
10:09:15	46.60	46.65	46.60	+2.10	1	2969
10:09:08	46.55	46.60	46.60	+2.10	19	2968
10:09:05	46.55	46.60	46.60	+2.10	1	2949
10:09:04	46.55	46.60	46.55	+2.05	1	2948
10:08:59	46.55	46.60	46.55	+2.05	1	2947
10:08:52	46.55	46.60	46.55	+2.05	1	2946
10:08:51	46.50	46.55	46.55	+2.05	1	2945
10:08:44	46.50	46.55	46.55	+2.05	1	2944
10:08:43	46.55	46.60	46.60	+2.10	5	2943
10:08:42	46.55	46.60	46.55	+2.05	1	2938
10:08:40	46.50	46.55	46.55	+2.05	9	2937
10:08:40	46.50	46.55	46.55	+2.05	12	2928
10:08:39	46.45	46.50	46.50	+2.00	5	2916
10:08:39	46.45	46.50	46.50	+2.00	3	2911
10:08:39	46.45	46.50	46.50	+2.00	19	2908
10:08:39	46.45	46.50	46.50	+2.00	20	2889
10:08:38	46.45	46.50	46.50	+2.00	2	2869
10:08:35	46.40	46.45	46.45	+1.95	3	2867
10:08:32	46.40	46.45	46.45	+1.95	1	2864
10:08:32	46.40	46.45	46.40	+1.90	1	2863
10:08:29	46.40	46.50	46.40	+1.90	1	2862
10:08:26	46.40	46.45	46.45	+1.95	1	2861
10:08:23	46.40	46.45	46.45	+1.95	1	2860
10:08:20	46.45	46.50	46.50	+2.00	3	2859
10:08:15	46.40	46.45	46.45	+1.95	10	2856
10:08:13	46.35	46.40	46.40	+1.90	11	2846
10:08:13	46.35	46.40	46.40	+1.90	3	2835
10:08:10	46.35	46.40	46.40	+1.90	1	2832
10:08:08	46.35	46.40	46.40	+1.90	4	2831
10:08:06	46.30	46.35	46.35	+1.85	3	2827
10:08:06	46.35	46.40	46.35	+1.85	2	2824
10:08:04	46.30	46.35	46.35	+1.85	1	2822
10:08:04	46.30	46.35	46.35	+1.85	1	2821
10:08:03	46.30	46.35	46.30	+1.80	1	2820
10:08:02	46.30	46.35	46.35	+1.85	1	2819
10:08:00	46.30	46.35	46.30	+1.80	1	2818
10:07:54	46.30	46.40	46.30	+1.80	1	2817
10:07:53	46.30	46.35	46.35	+1.85	1	2816
10:07:52	46.30	46.35	46.30	+1.80	1	2815
10:07:48	46.25	46.30	46.30	+1.80	1	2814
10:07:45	46.30	46.35	46.35	+1.85	1	2813
10:07:44	46.30	46.40	46.40	+1.90	2	2812
10:07:37	46.30	46.40	46.40	+1.90	2	2810
10:07:33	46.30	46.40	46.30	+1.80	1	2808
10:07:31	46.25	46.35	46.35	+1.85	3	2807
10:07:28	46.25	46.35	46.25	+1.75	3	2804
10:07:28	46.25	46.30	46.30	+1.80	2	2801
10:07:28	46.25	46.30	46.30	+1.80	2	2799
10:07:20	46.25	46.30	46.25	+1.75	2	2797
10:07:17	46.25	46.30	46.25	+1.75	1	2795
10:07:13	46.20	46.30	46.20	+1.70	2	2794
10:07:07	46.25	46.30	46.25	+1.75	1	2792
10:07:06	46.25	46.30	46.30	+1.80	1	2791
10:07:05	46.20	46.25	46.25	+1.75	1	2790
10:06:53	46.20	46.30	46.20	+1.70	1	2789
10:06:51	46.20	46.25	46.25	+1.75	1	2788
10:06:50	46.20	46.25	46.25	+1.75	1	2787
10:06:44	46.15	46.30	46.30	+1.80	2	2786
10:06:44	46.10	46.15	46.30	+1.80	3	2784
10:06:44	46.10	46.15	46.25	+1.75	1	2781
10:06:44	46.10	46.15	46.20	+1.70	4	2780
10:06:44	46.10	46.15	46.15	+1.65	2	2776
10:06:43	46.05	46.10	46.10	+1.60	1	2774
10:06:42	46.10	46.15	46.10	+1.60	1	2773
10:06:35	46.05	46.10	46.10	+1.60	3	2772
10:06:35	46.00	46.10	46.10	+1.60	1	2769
10:06:30	46.00	46.05	46.05	+1.55	5	2768
10:06:26	45.95	46.00	46.00	+1.50	15	2763
10:06:26	45.90	45.95	45.95	+1.45	2	2748
10:06:24	45.90	45.95	45.90	+1.40	1	2746
10:06:22	45.90	45.95	45.95	+1.45	1	2745
10:06:18	45.90	45.95	45.95	+1.45	3	2744
10:06:17	45.90	45.95	45.95	+1.45	3	2741
10:06:17	45.85	45.90	45.90	+1.40	5	2738
10:06:17	45.85	45.90	45.90	+1.40	5	2733
10:06:07	45.80	45.85	45.85	+1.35	1	2728
10:06:07	45.75	45.80	45.80	+1.30	9	2727
10:06:07	45.70	45.75	45.75	+1.25	7	2718
10:06:05	45.70	45.75	45.75	+1.25	1	2711
10:06:01	45.70	45.75	45.75	+1.25	1	2710
10:05:58	45.70	45.75	45.75	+1.25	2	2709
10:05:48	45.70	45.75	45.75	+1.25	1	2707
10:05:41	45.70	45.75	45.75	+1.25	1	2706
10:05:22	45.65	45.70	45.70	+1.20	8	2705
10:04:46	45.60	45.65	45.65	+1.15	6	2697
10:04:46	45.55	45.60	45.60	+1.10	4	2691
10:04:23	45.55	45.60	45.60	+1.10	1	2687
10:03:28	45.55	45.60	45.60	+1.10	1	2686
10:03:12	45.60	45.65	45.60	+1.10	1	2685
10:02:23	45.60	45.65	45.60	+1.10	2	2684
10:01:50	45.60	45.65	45.65	+1.15	2	2682
10:01:12	45.60	45.65	45.60	+1.10	4	2680
10:00:55	45.60	45.65	45.65	+1.15	2	2676
09:59:50	45.60	45.65	45.60	+1.10	1	2674
09:58:52	45.60	45.65	45.60	+1.10	1	2673
09:58:48	45.50	45.60	45.60	+1.10	5	2672
09:57:43	45.60	45.65	45.60	+1.10	4	2667
09:57:43	45.60	45.65	45.60	+1.10	1	2663
09:57:43	45.50	45.60	45.60	+1.10	5	2662
09:57:30	45.55	45.60	45.55	+1.05	1	2657
09:57:30	45.60	45.65	45.60	+1.10	15	2656
09:57:06	45.50	45.60	45.60	+1.10	5	2641
09:57:00	45.50	45.60	45.50	+1.00	1	2636
09:57:00	45.55	45.60	45.50	+1.00	3	2635
09:57:00	45.55	45.60	45.55	+1.05	1	2632
09:56:58	45.50	45.55	45.55	+1.05	1	2631
09:56:38	45.50	45.55	45.50	+1.00	1	2630
09:56:36	45.50	45.55	45.50	+1.00	1	2629
09:56:16	45.50	45.55	45.50	+1.00	47	2628
09:55:39	45.55	45.60	45.55	+1.05	1	2581
09:54:05	45.60	45.65	45.60	+1.10	1	2580
09:53:36	45.50	45.65	45.65	+1.15	2	2579
09:53:18	45.50	45.60	45.60	+1.10	2	2577
09:53:10	45.50	45.60	45.60	+1.10	2	2575
09:52:13	45.50	45.65	45.65	+1.15	2	2573
09:52:06	45.55	45.65	45.55	+1.05	5	2571
09:51:46	45.60	45.70	45.60	+1.10	11	2566
09:51:30	45.65	45.70	45.65	+1.15	1	2555
09:51:30	45.60	45.65	45.65	+1.15	2	2554
09:51:29	45.60	45.65	45.60	+1.10	6	2552
09:51:24	45.60	45.65	45.60	+1.10	1	2546
09:51:22	45.60	45.70	45.60	+1.10	1	2545
09:51:16	45.60	45.70	45.60	+1.10	8	2544
09:51:05	45.60	45.70	45.60	+1.10	1	2536
09:51:04	45.60	45.70	45.60	+1.10	1	2535
09:50:55	45.60	45.70	45.60	+1.10	1	2534
09:50:35	45.60	45.70	45.60	+1.10	5	2533
09:49:48	45.70	45.75	45.60	+1.10	2	2528
09:49:48	45.70	45.75	45.65	+1.15	1	2526
09:49:48	45.70	45.75	45.70	+1.20	2	2525
09:49:38	45.70	45.75	45.75	+1.25	1	2523
09:49:34	45.70	45.75	45.75	+1.25	2	2522
09:49:08	45.60	45.75	45.75	+1.25	1	2520
09:49:07	45.70	45.75	45.70	+1.20	1	2519
09:48:49	45.70	45.75	45.75	+1.25	1	2518
09:48:45	45.70	45.75	45.70	+1.20	2	2517
09:48:36	45.60	45.70	45.70	+1.20	2	2515
09:48:20	45.60	45.70	45.70	+1.20	3	2513
09:47:41	45.70	45.75	45.70	+1.20	2	2510
09:47:41	45.60	45.70	45.70	+1.20	3	2508
09:47:18	45.60	45.70	45.60	+1.10	1	2505
09:46:43	45.65	45.75	45.65	+1.15	3	2504
09:46:43	45.70	45.75	45.70	+1.20	1	2501
09:46:09	45.70	45.80	45.80	+1.30	1	2500
09:46:04	45.70	45.80	45.70	+1.20	4	2499
09:46:02	45.70	45.80	45.70	+1.20	2	2495
09:45:19	45.75	45.85	45.75	+1.25	1	2493
09:45:17	45.80	45.90	45.80	+1.30	4	2492
09:43:39	45.80	45.95	45.95	+1.45	1	2488
09:43:33	45.80	45.95	45.95	+1.45	2	2487
09:43:20	45.85	45.90	45.85	+1.35	3	2485
09:43:04	45.85	45.95	45.85	+1.35	1	2482
09:42:28	45.85	45.95	45.85	+1.35	1	2481
09:41:56	45.90	45.95	45.90	+1.40	1	2480
09:41:56	45.90	45.95	45.90	+1.40	16	2479
09:41:45	45.90	45.95	45.90	+1.40	1	2463
09:40:30	45.85	45.90	45.90	+1.40	3	2462
09:40:27	45.85	45.90	45.90	+1.40	1	2459
09:40:14	45.85	45.90	45.85	+1.35	2	2458
09:40:09	45.85	45.90	45.85	+1.35	1	2456
09:40:04	45.90	45.95	45.90	+1.40	8	2455
09:39:25	45.90	45.95	45.95	+1.45	1	2447
09:39:20	45.90	45.95	45.95	+1.45	2	2446
09:38:26	45.85	45.95	45.95	+1.45	1	2444
09:38:17	45.85	45.90	45.95	+1.45	1	2443
09:38:17	45.85	45.90	45.90	+1.40	1	2442
09:38:11	45.85	45.95	45.95	+1.45	4	2441
09:37:55	45.85	45.95	45.95	+1.45	5	2437
09:37:47	45.80	45.95	45.95	+1.45	1	2432
09:37:33	45.80	45.95	45.95	+1.45	3	2431
09:37:24	45.80	45.95	45.95	+1.45	1	2428
09:37:01	45.80	45.95	45.95	+1.45	1	2427
09:36:33	45.80	45.95	45.95	+1.45	1	2426
09:36:24	45.85	45.95	45.85	+1.35	1	2425
09:36:20	45.85	45.90	45.90	+1.40	1	2424
09:36:02	45.85	45.90	45.90	+1.40	1	2423
09:35:46	45.80	45.85	45.90	+1.40	5	2422
09:35:46	45.80	45.85	45.85	+1.35	1	2417
09:35:35	45.75	45.80	45.80	+1.30	12	2416
09:35:35	45.80	45.90	45.80	+1.30	8	2404
09:35:31	45.80	45.85	45.85	+1.35	1	2396
09:35:31	45.85	45.90	45.85	+1.35	1	2395
09:35:24	45.85	45.90	45.85	+1.35	1	2394
09:34:53	45.80	45.85	45.85	+1.35	1	2393
09:34:42	45.85	45.90	45.85	+1.35	4	2392
09:34:17	45.90	45.95	45.90	+1.40	10	2388
09:34:17	45.90	45.95	45.90	+1.40	19	2378
09:34:17	45.90	45.95	45.90	+1.40	17	2359
09:34:17	45.90	45.95	45.90	+1.40	3	2342
09:34:07	45.85	45.90	45.90	+1.40	1	2339
09:33:54	45.90	45.95	45.90	+1.40	2	2338
09:33:25	45.90	45.95	45.95	+1.45	1	2336
09:33:16	45.95	46.00	45.95	+1.45	1	2335
09:33:14	45.90	45.95	45.95	+1.45	3	2334
09:33:10	45.85	45.95	45.95	+1.45	2	2331
09:33:06	45.85	45.95	45.85	+1.35	1	2329
09:33:06	45.80	45.85	45.85	+1.35	1	2328
09:32:58	45.80	45.85	45.85	+1.35	1	2327
09:32:51	45.80	45.85	45.85	+1.35	1	2326
09:32:33	45.80	45.85	45.80	+1.30	5	2325
09:32:33	45.85	45.90	45.85	+1.35	1	2320
09:32:33	45.90	45.95	45.90	+1.40	4	2319
09:32:33	45.90	45.95	45.90	+1.40	2	2315
09:32:30	45.85	45.90	45.90	+1.40	4	2313
09:32:27	45.85	45.90	45.85	+1.35	1	2309
09:32:27	45.85	45.90	45.85	+1.35	2	2308
09:32:27	45.85	45.90	45.85	+1.35	5	2306
09:32:24	45.80	45.85	45.85	+1.35	1	2301
09:32:01	45.75	45.95	45.95	+1.45	1	2300
09:31:59	45.75	45.95	45.95	+1.45	1	2299
09:31:53	45.85	46.00	46.00	+1.50	2	2298
09:31:50	45.80	45.95	46.00	+1.50	2	2296
09:31:50	45.80	45.95	45.95	+1.45	1	2294
09:31:45	45.85	45.90	45.90	+1.40	2	2293
09:31:44	45.70	45.80	45.80	+1.30	35	2291
09:31:37	45.75	45.80	45.75	+1.25	1	2256
09:31:37	45.65	45.75	45.75	+1.25	3	2255
09:31:33	45.65	45.75	45.75	+1.25	1	2252
09:31:22	45.65	45.75	45.75	+1.25	2	2251
09:31:17	45.80	45.85	45.80	+1.30	4	2249
09:31:14	45.80	45.85	45.80	+1.30	1	2245
09:31:12	45.80	45.85	45.80	+1.30	1	2244
09:31:03	45.85	45.90	45.85	+1.35	1	2243
09:30:56	45.85	45.90	45.85	+1.35	1	2242
09:30:56	45.70	45.80	45.85	+1.35	1	2241
09:30:18	45.65	45.75	45.75	+1.25	1	2240
09:30:13	45.65	45.70	45.70	+1.20	1	2239
09:30:12	45.65	45.70	45.70	+1.20	2	2238
09:30:07	45.50	45.60	45.60	+1.10	1	2236
09:30:01	45.60	45.70	45.50	+1.00	24	2235
09:30:01	45.60	45.70	45.55	+1.05	3	2211
09:30:01	45.60	45.70	45.60	+1.10	3	2208
09:29:44	45.50	45.60	45.60	+1.10	4	2205
09:29:42	45.50	45.60	45.60	+1.10	1	2201
09:29:40	45.50	45.60	45.60	+1.10	1	2200
09:29:39	45.50	45.60	45.60	+1.10	1	2199
09:29:30	45.50	45.60	45.60	+1.10	1	2198
09:29:29	45.55	45.65	45.55	+1.05	11	2197
09:29:29	45.60	45.70	45.60	+1.10	1	2186
09:29:26	45.55	45.60	45.60	+1.10	2	2185
09:29:13	45.50	45.60	45.60	+1.10	2	2183
09:29:12	45.55	45.60	45.55	+1.05	1	2181
09:29:12	45.55	45.60	45.55	+1.05	2	2180
09:29:12	45.55	45.60	45.55	+1.05	2	2178
09:29:00	45.50	45.55	45.55	+1.05	3	2176
09:28:29	45.50	45.55	45.50	+1.00	1	2173
09:28:21	45.50	45.55	45.50	+1.00	1	2172
09:28:03	45.50	45.55	45.50	+1.00	1	2171
09:27:58	45.40	45.45	45.45	+0.95	2	2170
09:27:58	45.35	45.40	45.40	+0.90	8	2168
09:27:55	45.30	45.40	45.40	+0.90	5	2160
09:27:46	45.30	45.40	45.40	+0.90	2	2155
09:27:44	45.35	45.40	45.35	+0.85	6	2153
09:27:31	45.30	45.35	45.35	+0.85	1	2147
09:27:31	45.30	45.35	45.35	+0.85	1	2146
09:27:23	45.30	45.35	45.35	+0.85	1	2145
09:27:19	45.30	45.35	45.35	+0.85	1	2144
09:26:32	45.30	45.35	45.30	+0.80	1	2143
09:26:28	45.30	45.35	45.35	+0.85	2	2142
09:26:27	45.30	45.35	45.30	+0.80	1	2140
09:26:20	45.30	45.35	45.30	+0.80	1	2139
09:26:13	45.25	45.30	45.30	+0.80	2	2138
09:26:13	45.25	45.30	45.30	+0.80	1	2136
09:25:59	45.25	45.30	45.25	+0.75	1	2135
09:25:54	45.25	45.30	45.25	+0.75	1	2134
09:25:49	45.20	45.30	45.30	+0.80	1	2133
09:25:45	45.25	45.30	45.25	+0.75	1	2132
09:25:42	45.25	45.30	45.30	+0.80	3	2131
09:25:28	45.20	45.30	45.30	+0.80	1	2128
09:25:26	45.20	45.30	45.20	+0.70	3	2127
09:25:07	45.10	45.20	45.20	+0.70	2	2124
09:25:04	45.15	45.20	45.15	+0.65	1	2122
09:24:57	45.15	45.20	45.15	+0.65	1	2121
09:24:37	45.05	45.20	45.20	+0.70	1	2120
09:24:33	45.20	45.30	45.20	+0.70	1	2119
09:24:27	45.20	45.30	45.20	+0.70	1	2118
09:24:12	45.10	45.15	45.15	+0.65	2	2117
09:24:12	45.10	45.15	45.15	+0.65	4	2115
09:24:12	45.10	45.15	45.20	+0.70	4	2111
09:23:36	45.10	45.15	45.15	+0.65	1	2107
09:23:32	45.15	45.20	45.15	+0.65	3	2106
09:23:32	45.15	45.20	45.15	+0.65	3	2103
09:23:28	45.15	45.20	45.20	+0.70	1	2100
09:23:17	45.20	45.25	45.20	+0.70	1	2099
09:23:17	45.20	45.25	45.20	+0.70	1	2098
09:23:17	45.20	45.25	45.20	+0.70	1	2097
09:23:17	45.25	45.30	45.25	+0.75	21	2096
09:23:17	45.30	45.35	45.30	+0.80	1	2075
09:23:15	45.30	45.35	45.30	+0.80	1	2074
09:23:12	45.30	45.35	45.30	+0.80	1	2073
09:23:10	45.30	45.35	45.30	+0.80	1	2072
09:23:09	45.30	45.35	45.35	+0.85	1	2071
09:23:08	45.30	45.35	45.30	+0.80	1	2070
09:23:06	45.30	45.35	45.30	+0.80	1	2069
09:23:04	45.30	45.35	45.30	+0.80	1	2068
09:23:01	45.30	45.35	45.30	+0.80	1	2067
09:23:01	45.30	45.35	45.30	+0.80	1	2066
09:23:00	45.30	45.35	45.35	+0.85	2	2065
09:22:51	45.30	45.35	45.30	+0.80	2	2063
09:22:47	45.30	45.35	45.30	+0.80	1	2061
09:22:45	45.30	45.35	45.30	+0.80	1	2060
09:22:33	45.30	45.40	45.30	+0.80	1	2059
09:22:29	45.25	45.30	45.30	+0.80	1	2058
09:22:25	45.30	45.40	45.30	+0.80	1	2057
09:22:25	45.30	45.35	45.30	+0.80	1	2056
09:22:24	45.30	45.35	45.30	+0.80	2	2055
09:22:23	45.30	45.35	45.35	+0.85	2	2053
09:22:21	45.30	45.35	45.30	+0.80	1	2051
09:21:37	45.40	45.45	45.40	+0.90	3	2050
09:21:37	45.45	45.50	45.45	+0.95	33	2047
09:21:37	45.45	45.50	45.45	+0.95	6	2014
09:21:35	45.50	45.55	45.50	+1.00	35	2008
09:21:35	45.50	45.55	45.50	+1.00	26	1973
09:21:33	45.55	45.60	45.55	+1.05	1	1947
09:21:21	45.55	45.60	45.55	+1.05	10	1946
09:21:06	45.55	45.65	45.55	+1.05	10	1936
09:21:06	45.60	45.65	45.60	+1.10	1	1926
09:20:45	45.55	45.60	45.60	+1.10	1	1925
09:20:42	45.55	45.60	45.55	+1.05	1	1924
09:20:39	45.55	45.60	45.55	+1.05	1	1923
09:20:28	45.55	45.60	45.55	+1.05	5	1922
09:20:24	45.50	45.55	45.55	+1.05	1	1917
09:20:22	45.50	45.55	45.50	+1.00	1	1916
09:20:21	45.50	45.55	45.50	+1.00	1	1915
09:20:18	45.50	45.55	45.50	+1.00	2	1914
09:19:51	45.55	45.65	45.50	+1.00	1	1912
09:19:51	45.55	45.65	45.55	+1.05	4	1911
09:19:51	45.55	45.60	45.60	+1.10	2	1907
09:19:46	45.55	45.60	45.60	+1.10	1	1905
09:19:43	45.55	45.60	45.55	+1.05	2	1904
09:19:40	45.55	45.60	45.55	+1.05	1	1902
09:19:37	45.55	45.60	45.60	+1.10	1	1901
09:19:35	45.55	45.60	45.60	+1.10	1	1900
09:19:35	45.55	45.60	45.55	+1.05	5	1899
09:19:32	45.55	45.60	45.55	+1.05	1	1894
09:19:28	45.55	45.60	45.55	+1.05	1	1893
09:19:28	45.55	45.60	45.60	+1.10	3	1892
09:19:26	45.55	45.60	45.55	+1.05	1	1889
09:19:12	45.60	45.65	45.60	+1.10	2	1888
09:19:09	45.60	45.65	45.60	+1.10	2	1886
09:19:07	45.60	45.65	45.60	+1.10	1	1884
09:18:59	45.60	45.70	45.60	+1.10	1	1883
09:18:56	45.60	45.70	45.60	+1.10	1	1882
09:18:53	45.65	45.70	45.65	+1.15	1	1881
09:18:51	45.65	45.75	45.65	+1.15	1	1880
09:18:49	45.65	45.75	45.65	+1.15	1	1879
09:18:49	45.65	45.70	45.70	+1.20	1	1878
09:18:34	45.65	45.70	45.70	+1.20	2	1877
09:18:33	45.65	45.70	45.65	+1.15	1	1875
09:18:30	45.65	45.75	45.65	+1.15	1	1874
09:18:28	45.65	45.75	45.65	+1.15	1	1873
09:18:24	45.65	45.75	45.65	+1.15	1	1872
09:18:23	45.65	45.70	45.70	+1.20	1	1871
09:18:09	45.65	45.75	45.65	+1.15	1	1870
09:18:08	45.60	45.70	45.70	+1.20	4	1869
09:18:06	45.60	45.70	45.60	+1.10	3	1865
09:17:58	45.60	45.70	45.70	+1.20	3	1862
09:17:57	45.55	45.60	45.60	+1.10	1	1859
09:17:57	45.55	45.60	45.60	+1.10	1	1858
09:17:51	45.45	45.50	45.50	+1.00	2	1857
09:17:44	45.45	45.60	45.45	+0.95	6	1855
09:17:43	45.45	45.50	45.50	+1.00	1	1849
09:17:40	45.45	45.55	45.55	+1.05	1	1848
09:17:34	45.60	45.70	45.40	+0.90	8	1847
09:17:34	45.60	45.70	45.45	+0.95	3	1839
09:17:34	45.60	45.70	45.50	+1.00	26	1836
09:17:34	45.60	45.70	45.55	+1.05	9	1810
09:17:34	45.60	45.70	45.60	+1.10	14	1801
09:17:31	45.65	45.70	45.65	+1.15	5	1787
09:17:26	45.60	45.70	45.60	+1.10	2	1782
09:17:11	45.55	45.60	45.60	+1.10	1	1780
09:17:09	45.55	45.60	45.60	+1.10	1	1779
09:17:08	45.60	45.70	45.60	+1.10	1	1778
09:17:06	45.60	45.75	45.60	+1.10	1	1777
09:17:00	45.60	45.75	45.60	+1.10	2	1776
09:17:00	45.60	45.70	45.70	+1.20	2	1774
09:16:56	45.60	45.75	45.75	+1.25	1	1772
09:16:54	45.70	45.75	45.70	+1.20	1	1771
09:16:53	45.75	45.80	45.75	+1.25	6	1770
09:16:52	45.75	45.80	45.75	+1.25	2	1764
09:16:45	45.75	45.80	45.75	+1.25	2	1762
09:16:31	45.75	45.80	45.75	+1.25	1	1760
09:16:30	45.80	45.85	45.80	+1.30	1	1759
09:16:27	45.80	45.85	45.80	+1.30	4	1758
09:16:27	45.80	45.85	45.80	+1.30	1	1754
09:16:13	45.80	45.85	45.80	+1.30	5	1753
09:16:13	45.80	45.85	45.80	+1.30	2	1748
09:16:12	45.80	45.85	45.80	+1.30	4	1746
09:16:04	45.80	45.85	45.80	+1.30	1	1742
09:16:02	45.80	45.85	45.80	+1.30	2	1741
09:15:58	45.80	45.85	45.80	+1.30	2	1739
09:15:18	45.70	45.80	45.80	+1.30	6	1737
09:15:17	45.80	45.85	45.80	+1.30	17	1731
09:15:06	45.90	45.95	45.90	+1.40	2	1714
09:15:03	46.00	46.05	46.00	+1.50	7	1712
09:15:02	46.00	46.05	46.00	+1.50	3	1705
09:14:59	46.00	46.10	46.00	+1.50	6	1702
09:14:59	46.00	46.10	46.00	+1.50	1	1696
09:14:53	46.00	46.10	46.00	+1.50	1	1695
09:14:50	46.00	46.05	46.00	+1.50	1	1694
09:14:40	46.10	46.15	46.00	+1.50	23	1693
09:14:40	46.10	46.15	46.05	+1.55	1	1670
09:14:40	46.10	46.15	46.10	+1.60	22	1669
09:14:37	46.15	46.25	46.15	+1.65	8	1647
09:14:32	46.20	46.30	46.20	+1.70	7	1639
09:14:32	46.20	46.30	46.20	+1.70	1	1632
09:14:31	46.20	46.30	46.20	+1.70	1	1631
09:14:19	46.25	46.30	46.25	+1.75	5	1630
09:14:11	46.25	46.30	46.25	+1.75	1	1625
09:14:02	46.25	46.35	46.25	+1.75	4	1624
09:14:01	46.25	46.30	46.30	+1.80	1	1620
09:14:00	46.25	46.35	46.35	+1.85	6	1619
09:14:00	46.25	46.30	46.30	+1.80	6	1613
09:13:59	46.30	46.35	46.30	+1.80	2	1607
09:13:57	46.30	46.35	46.30	+1.80	1	1605
09:13:52	46.25	46.30	46.30	+1.80	1	1604
09:13:46	46.30	46.35	46.30	+1.80	1	1603
09:13:41	46.25	46.35	46.35	+1.85	1	1602
09:13:38	46.25	46.35	46.35	+1.85	1	1601
09:13:36	46.25	46.35	46.25	+1.75	1	1600
09:13:36	46.25	46.30	46.30	+1.80	3	1599
09:13:36	46.40	46.50	46.30	+1.80	3	1596
09:12:50	46.40	46.45	46.45	+1.95	4	1593
09:12:50	46.40	46.45	46.45	+1.95	1	1589
09:12:43	46.40	46.45	46.45	+1.95	1	1588
09:12:42	46.40	46.45	46.40	+1.90	1	1587
09:12:27	46.40	46.50	46.40	+1.90	1	1586
09:12:26	46.40	46.45	46.45	+1.95	1	1585
09:12:21	46.40	46.45	46.40	+1.90	1	1584
09:12:18	46.45	46.50	46.45	+1.95	1	1583
09:12:17	46.30	46.40	46.40	+1.90	1	1582
09:12:16	46.45	46.50	46.45	+1.95	1	1581
09:12:16	46.45	46.50	46.45	+1.95	2	1580
09:12:16	46.30	46.45	46.45	+1.95	7	1578
09:12:16	46.40	46.45	46.40	+1.90	1	1571
09:12:15	46.30	46.40	46.40	+1.90	2	1570
09:12:15	46.35	46.40	46.35	+1.85	1	1568
09:12:10	46.35	46.45	46.45	+1.95	1	1567
09:12:06	46.40	46.45	46.40	+1.90	1	1566
09:12:05	46.40	46.50	46.40	+1.90	5	1565
09:12:05	46.45	46.50	46.45	+1.95	2	1560
09:12:01	46.50	46.60	46.50	+2.00	6	1558
09:12:00	46.50	46.60	46.60	+2.10	1	1552
09:12:00	46.50	46.65	46.50	+2.00	1	1551
09:11:58	46.50	46.65	46.65	+2.15	1	1550
09:11:56	46.50	46.65	46.65	+2.15	1	1549
09:11:56	46.50	46.65	46.65	+2.15	1	1548
09:11:56	46.50	46.65	46.65	+2.15	2	1547
09:11:56	46.60	46.70	46.60	+2.10	5	1545
09:11:52	46.60	46.65	46.65	+2.15	1	1540
09:11:51	46.65	46.70	46.65	+2.15	3	1539
09:11:49	46.70	46.75	46.70	+2.20	1	1536
09:11:48	46.65	46.70	46.70	+2.20	1	1535
09:11:48	46.70	46.75	46.70	+2.20	1	1534
09:11:47	46.70	46.75	46.65	+2.15	8	1533
09:11:47	46.70	46.75	46.70	+2.20	2	1525
09:11:43	46.70	46.75	46.70	+2.20	1	1523
09:11:42	46.70	46.75	46.75	+2.25	1	1522
09:11:41	46.70	46.75	46.75	+2.25	1	1521
09:11:40	46.65	46.70	46.70	+2.20	1	1520
09:11:38	46.65	46.70	46.70	+2.20	1	1519
09:11:37	46.65	46.70	46.70	+2.20	1	1518
09:11:36	46.70	46.80	46.70	+2.20	7	1517
09:11:34	46.70	46.75	46.75	+2.25	1	1510
09:11:32	46.70	46.75	46.75	+2.25	1	1509
09:11:30	46.75	46.80	46.75	+2.25	9	1508
09:11:27	46.75	46.80	46.80	+2.30	1	1499
09:11:25	46.75	46.80	46.80	+2.30	1	1498
09:11:24	46.75	46.80	46.75	+2.25	1	1497
09:11:22	46.75	46.85	46.85	+2.35	1	1496
09:11:21	46.75	46.85	46.85	+2.35	1	1495
09:11:21	46.80	46.85	46.85	+2.35	1	1494
09:11:21	46.80	46.85	46.80	+2.30	1	1493
09:11:20	46.80	46.85	46.80	+2.30	1	1492
09:11:18	46.75	46.80	46.80	+2.30	3	1491
09:11:18	46.65	46.75	46.75	+2.25	4	1488
09:11:15	46.65	46.75	46.60	+2.10	2	1484
09:11:15	46.65	46.75	46.65	+2.15	8	1482
09:11:15	46.65	46.75	46.65	+2.15	1	1474
09:11:14	46.70	46.80	46.65	+2.15	2	1473
09:11:14	46.70	46.80	46.70	+2.20	8	1471
09:11:13	46.70	46.80	46.70	+2.20	1	1463
09:11:11	46.70	46.80	46.70	+2.20	1	1462
09:11:10	46.65	46.75	46.80	+2.30	3	1461
09:11:10	46.65	46.75	46.75	+2.25	1	1458
09:11:09	46.65	46.70	46.70	+2.20	5	1457
09:11:07	46.60	46.65	46.65	+2.15	1	1452
09:11:04	46.65	46.70	46.65	+2.15	1	1451
09:11:00	46.60	46.65	46.65	+2.15	11	1450
09:11:00	46.60	46.65	46.65	+2.15	1	1439
09:11:00	46.55	46.60	46.60	+2.10	32	1438
09:11:00	46.50	46.55	46.55	+2.05	4	1406
09:11:00	46.50	46.55	46.55	+2.05	4	1402
09:11:00	46.45	46.50	46.50	+2.00	34	1398
09:10:59	46.45	46.50	46.50	+2.00	1	1364
09:10:59	46.45	46.50	46.50	+2.00	1	1363
09:10:54	46.30	46.50	46.50	+2.00	6	1362
09:10:54	46.35	46.50	46.35	+1.85	3	1356
09:10:53	46.35	46.50	46.50	+2.00	5	1353
09:10:51	46.40	46.50	46.40	+1.90	1	1348
09:10:51	46.40	46.50	46.50	+2.00	1	1347
09:10:46	46.40	46.50	46.50	+2.00	6	1346
09:10:46	46.35	46.45	46.45	+1.95	5	1340
09:10:46	46.35	46.45	46.45	+1.95	4	1335
09:10:46	46.35	46.45	46.45	+1.95	17	1331
09:10:46	46.30	46.40	46.40	+1.90	5	1314
09:10:44	46.25	46.40	46.40	+1.90	1	1309
09:10:40	46.25	46.40	46.25	+1.75	1	1308
09:10:36	46.20	46.35	46.35	+1.85	1	1307
09:09:56	46.30	46.40	46.40	+1.90	1	1306
09:09:54	46.40	46.45	46.40	+1.90	1	1305
09:09:48	46.25	46.40	46.40	+1.90	1	1304
09:09:48	46.25	46.40	46.40	+1.90	21	1303
09:09:48	46.20	46.35	46.35	+1.85	1	1282
09:09:48	46.15	46.30	46.35	+1.85	18	1281
09:09:48	46.15	46.30	46.30	+1.80	2	1263
09:09:35	46.25	46.30	46.25	+1.75	2	1261
09:09:35	46.25	46.30	46.25	+1.75	1	1259
09:09:33	46.15	46.20	46.20	+1.70	3	1258
09:09:33	46.20	46.30	46.20	+1.70	1	1255
09:09:32	46.15	46.20	46.20	+1.70	5	1254
09:09:32	46.20	46.30	46.20	+1.70	3	1249
09:09:27	46.20	46.30	46.20	+1.70	1	1246
09:09:25	46.10	46.20	46.20	+1.70	16	1245
09:09:25	46.05	46.15	46.15	+1.65	2	1229
09:09:19	46.05	46.15	46.05	+1.55	1	1227
09:09:17	46.00	46.15	46.15	+1.65	1	1226
09:09:17	46.00	46.15	46.15	+1.65	1	1225
09:09:16	46.00	46.15	46.00	+1.50	1	1224
09:09:14	46.05	46.15	46.00	+1.50	6	1223
09:09:14	46.05	46.15	46.05	+1.55	4	1217
09:09:12	46.05	46.15	46.05	+1.55	1	1213
09:09:09	46.05	46.15	46.15	+1.65	5	1212
09:09:08	46.05	46.15	46.15	+1.65	1	1207
09:09:05	46.05	46.15	46.15	+1.65	6	1206
09:09:04	46.10	46.15	46.10	+1.60	4	1200
09:09:03	46.10	46.15	46.10	+1.60	1	1196
09:09:01	46.10	46.15	46.15	+1.65	1	1195
09:08:57	46.10	46.15	46.15	+1.65	1	1194
09:08:50	46.20	46.30	46.15	+1.65	4	1193
09:08:50	46.20	46.30	46.20	+1.70	2	1189
09:08:50	46.25	46.30	46.25	+1.75	1	1187
09:08:46	46.20	46.30	46.20	+1.70	1	1186
09:08:45	46.20	46.30	46.20	+1.70	1	1185
09:08:39	46.20	46.25	46.25	+1.75	10	1184
09:08:38	46.25	46.35	46.20	+1.70	8	1174
09:08:38	46.25	46.35	46.25	+1.75	2	1166
09:08:37	46.20	46.30	46.30	+1.80	4	1164
09:08:37	46.15	46.20	46.20	+1.70	2	1160
09:08:36	46.15	46.20	46.20	+1.70	1	1158
09:08:34	46.15	46.20	46.20	+1.70	1	1157
09:08:28	46.20	46.30	46.20	+1.70	6	1156
09:08:18	46.25	46.30	46.25	+1.75	1	1150
09:08:18	46.25	46.30	46.25	+1.75	1	1149
09:08:00	46.20	46.25	46.25	+1.75	1	1148
09:07:59	46.25	46.30	46.25	+1.75	1	1147
09:07:58	46.25	46.30	46.25	+1.75	1	1146
09:07:58	46.25	46.30	46.25	+1.75	1	1145
09:07:57	46.20	46.25	46.25	+1.75	8	1144
09:07:50	46.20	46.25	46.25	+1.75	3	1136
09:07:47	46.25	46.30	46.25	+1.75	2	1133
09:07:42	46.25	46.30	46.25	+1.75	1	1131
09:07:35	46.25	46.30	46.25	+1.75	1	1130
09:07:32	46.30	46.35	46.30	+1.80	13	1129
09:06:56	46.35	46.40	46.40	+1.90	1	1116
09:06:53	46.35	46.45	46.45	+1.95	1	1115
09:06:50	46.35	46.45	46.45	+1.95	1	1114
09:06:50	46.35	46.45	46.45	+1.95	5	1113
09:06:47	46.35	46.45	46.45	+1.95	2	1108
09:06:44	46.40	46.45	46.40	+1.90	1	1106
09:06:44	46.40	46.45	46.40	+1.90	1	1105
09:06:44	46.40	46.45	46.40	+1.90	1	1104
09:06:44	46.40	46.45	46.40	+1.90	7	1103
09:06:44	46.40	46.50	46.40	+1.90	3	1096
09:06:42	46.40	46.50	46.50	+2.00	1	1093
09:06:42	46.40	46.50	46.40	+1.90	1	1092
09:06:41	46.40	46.50	46.40	+1.90	5	1091
09:06:39	46.40	46.45	46.45	+1.95	1	1086
09:06:36	46.40	46.45	46.45	+1.95	1	1085
09:06:36	46.40	46.45	46.40	+1.90	1	1084
09:06:36	46.40	46.50	46.40	+1.90	1	1083
09:06:33	46.35	46.40	46.40	+1.90	1	1082
09:06:27	46.45	46.55	46.45	+1.95	2	1081
09:06:23	46.45	46.50	46.50	+2.00	1	1079
09:06:23	46.45	46.50	46.50	+2.00	10	1078
09:06:23	46.45	46.50	46.50	+2.00	8	1068
09:06:23	46.40	46.45	46.45	+1.95	7	1060
09:06:23	46.40	46.45	46.45	+1.95	5	1053
09:06:23	46.35	46.40	46.40	+1.90	26	1048
09:06:23	46.35	46.40	46.35	+1.85	1	1022
09:06:17	46.30	46.40	46.30	+1.80	1	1021
09:06:17	46.35	46.40	46.30	+1.80	1	1020
09:06:17	46.35	46.40	46.35	+1.85	1	1019
09:06:16	46.30	46.35	46.35	+1.85	1	1018
09:06:12	46.30	46.35	46.30	+1.80	1	1017
09:06:09	46.30	46.35	46.30	+1.80	5	1016
09:06:08	46.30	46.35	46.35	+1.85	5	1011
09:06:00	46.30	46.35	46.30	+1.80	1	1006
09:05:56	46.30	46.35	46.30	+1.80	1	1005
09:05:51	46.25	46.30	46.30	+1.80	2	1004
09:05:50	46.30	46.35	46.30	+1.80	2	1002
09:05:50	46.30	46.35	46.30	+1.80	3	1000
09:05:50	46.30	46.35	46.30	+1.80	3	997
09:05:50	46.30	46.35	46.30	+1.80	3	994
09:05:45	46.30	46.35	46.30	+1.80	1	991
09:05:38	46.35	46.40	46.30	+1.80	8	990
09:05:38	46.35	46.40	46.35	+1.85	2	982
09:05:37	46.35	46.40	46.40	+1.90	2	980
09:05:29	46.25	46.30	46.30	+1.80	1	978
09:05:29	46.25	46.30	46.30	+1.80	1	977
09:05:29	46.25	46.35	46.40	+1.90	2	976
09:05:29	46.25	46.35	46.35	+1.85	3	974
09:05:28	46.30	46.40	46.30	+1.80	1	971
09:05:27	46.35	46.45	46.30	+1.80	2	970
09:05:27	46.35	46.45	46.35	+1.85	1	968
09:05:25	46.30	46.35	46.35	+1.85	1	967
09:05:21	46.30	46.35	46.30	+1.80	2	966
09:05:20	46.35	46.45	46.35	+1.85	1	964
09:05:19	46.30	46.40	46.40	+1.90	1	963
09:05:13	46.35	46.50	46.50	+2.00	3	962
09:05:07	46.35	46.40	46.40	+1.90	1	959
09:05:07	46.35	46.50	46.35	+1.85	1	958
09:05:06	46.30	46.35	46.50	+2.00	4	957
09:05:06	46.30	46.35	46.45	+1.95	5	953
09:05:06	46.30	46.35	46.40	+1.90	10	948
09:05:06	46.30	46.35	46.35	+1.85	1	938
09:05:04	46.30	46.40	46.30	+1.80	1	937
09:05:03	46.30	46.35	46.35	+1.85	1	936
09:05:01	46.30	46.40	46.40	+1.90	1	935
09:05:00	46.30	46.35	46.35	+1.85	20	934
09:04:57	46.30	46.35	46.30	+1.80	1	914
09:04:55	46.25	46.35	46.25	+1.75	1	913
09:04:52	46.20	46.25	46.25	+1.75	1	912
09:04:49	46.25	46.30	46.25	+1.75	14	911
09:04:49	46.25	46.30	46.25	+1.75	1	897
09:04:49	46.25	46.30	46.25	+1.75	18	896
09:04:49	46.25	46.30	46.25	+1.75	7	878
09:04:49	46.30	46.35	46.30	+1.80	12	871
09:04:45	46.25	46.30	46.30	+1.80	4	859
09:04:44	46.25	46.30	46.30	+1.80	2	855
09:04:39	46.25	46.30	46.30	+1.80	4	853
09:04:38	46.25	46.40	46.40	+1.90	4	849
09:04:38	46.30	46.40	46.30	+1.80	1	845
09:04:38	46.35	46.45	46.35	+1.85	4	844
09:04:38	46.40	46.45	46.40	+1.90	1	840
09:04:37	46.40	46.45	46.40	+1.90	1	839
09:04:34	46.40	46.45	46.40	+1.90	1	838
09:04:32	46.40	46.45	46.40	+1.90	1	837
09:04:32	46.40	46.45	46.40	+1.90	1	836
09:04:31	46.30	46.40	46.40	+1.90	2	835
09:04:29	46.30	46.35	46.35	+1.85	1	833
09:04:28	46.30	46.40	46.40	+1.90	1	832
09:04:27	46.30	46.40	46.30	+1.80	1	831
09:04:26	46.30	46.40	46.30	+1.80	1	830
09:04:25	46.30	46.35	46.35	+1.85	1	829
09:04:20	46.20	46.40	46.20	+1.70	1	828
09:04:20	46.25	46.40	46.20	+1.70	4	827
09:04:20	46.25	46.40	46.25	+1.75	3	823
09:04:20	46.20	46.30	46.30	+1.80	2	820
09:04:18	46.20	46.30	46.20	+1.70	1	818
09:04:18	46.20	46.30	46.20	+1.70	1	817
09:04:17	46.15	46.25	46.25	+1.75	4	816
09:04:17	46.20	46.25	46.20	+1.70	1	812
09:04:16	46.15	46.20	46.20	+1.70	18	811
09:04:16	46.15	46.20	46.20	+1.70	19	793
09:04:16	46.15	46.20	46.20	+1.70	7	774
09:04:16	46.10	46.15	46.15	+1.65	1	767
09:04:16	46.10	46.15	46.15	+1.65	20	766
09:04:16	46.10	46.15	46.15	+1.65	4	746
09:04:16	46.05	46.10	46.10	+1.60	13	742
09:04:16	46.00	46.05	46.05	+1.55	1	729
09:04:16	46.00	46.05	46.05	+1.55	1	728
09:04:14	46.00	46.05	46.00	+1.50	1	727
09:04:14	46.00	46.05	46.00	+1.50	1	726
09:04:01	46.05	46.10	46.00	+1.50	3	725
09:04:01	46.05	46.10	46.05	+1.55	2	722
09:03:57	46.00	46.05	46.05	+1.55	5	720
09:03:57	46.00	46.05	46.05	+1.55	3	715
09:03:52	46.05	46.10	46.05	+1.55	3	712
09:03:48	46.05	46.10	46.05	+1.55	1	709
09:03:38	46.05	46.10	46.10	+1.60	3	708
09:03:35	46.10	46.15	46.10	+1.60	4	705
09:03:35	46.10	46.15	46.10	+1.60	3	701
09:03:35	46.10	46.15	46.10	+1.60	1	698
09:03:35	46.10	46.15	46.10	+1.60	1	697
09:03:35	46.10	46.15	46.10	+1.60	3	696
09:03:35	46.10	46.15	46.10	+1.60	6	693
09:03:35	46.10	46.15	46.10	+1.60	2	687
09:03:33	46.10	46.15	46.15	+1.65	1	685
09:03:30	46.10	46.15	46.10	+1.60	1	684
09:03:28	46.10	46.15	46.15	+1.65	3	683
09:03:27	46.10	46.15	46.15	+1.65	1	680
09:03:23	46.10	46.15	46.10	+1.60	1	679
09:03:22	46.10	46.15	46.15	+1.65	4	678
09:03:16	46.10	46.15	46.15	+1.65	1	674
09:03:12	46.10	46.15	46.15	+1.65	1	673
09:03:12	46.15	46.20	46.15	+1.65	1	672
09:03:12	46.15	46.20	46.15	+1.65	1	671
09:03:12	46.15	46.20	46.20	+1.70	1	670
09:03:08	46.15	46.20	46.20	+1.70	10	669
09:03:07	46.15	46.20	46.15	+1.65	1	659
09:03:06	46.15	46.20	46.20	+1.70	2	658
09:02:57	46.15	46.20	46.20	+1.70	1	656
09:02:57	46.15	46.20	46.20	+1.70	1	655
09:02:55	46.20	46.25	46.20	+1.70	6	654
09:02:52	46.20	46.25	46.20	+1.70	1	648
09:02:51	46.20	46.25	46.20	+1.70	1	647
09:02:51	46.10	46.20	46.20	+1.70	8	646
09:02:50	46.10	46.20	46.10	+1.60	1	638
09:02:45	46.10	46.15	46.15	+1.65	5	637
09:02:41	46.10	46.20	46.20	+1.70	1	632
09:02:41	46.10	46.20	46.20	+1.70	2	631
09:02:41	46.10	46.15	46.15	+1.65	1	629
09:02:40	46.10	46.20	46.10	+1.60	1	628
09:02:39	46.10	46.15	46.15	+1.65	1	627
09:02:37	46.10	46.20	46.20	+1.70	1	626
09:02:34	46.15	46.25	46.15	+1.65	1	625
09:02:32	46.20	46.25	46.20	+1.70	1	624
09:02:31	46.15	46.20	46.20	+1.70	3	623
09:02:31	46.10	46.15	46.15	+1.65	2	620
09:02:31	46.05	46.10	46.10	+1.60	2	618
09:02:30	46.00	46.05	46.05	+1.55	2	616
09:02:30	46.00	46.05	46.05	+1.55	5	614
09:02:28	45.90	45.95	45.95	+1.45	7	609
09:02:28	45.95	46.05	45.95	+1.45	3	602
09:02:28	45.95	46.00	46.00	+1.50	7	599
09:02:28	46.00	46.05	46.00	+1.50	3	592
09:02:26	46.00	46.05	46.05	+1.55	5	589
09:02:25	46.00	46.05	46.00	+1.50	1	584
09:02:25	46.00	46.05	46.00	+1.50	1	583
09:02:25	46.00	46.05	46.00	+1.50	1	582
09:02:24	46.00	46.05	46.00	+1.50	1	581
09:02:21	46.00	46.05	46.05	+1.55	3	580
09:02:21	46.00	46.05	46.00	+1.50	1	577
09:02:21	46.00	46.10	46.00	+1.50	1	576
09:02:20	46.00	46.05	46.05	+1.55	6	575
09:02:20	46.00	46.05	46.05	+1.55	4	569
09:02:20	46.00	46.05	46.05	+1.55	7	565
09:02:16	46.00	46.05	46.00	+1.50	1	558
09:02:09	46.00	46.10	45.95	+1.45	2	557
09:02:09	46.00	46.10	46.00	+1.50	1	555
09:02:08	45.95	46.05	46.05	+1.55	1	554
09:02:08	46.10	46.15	46.10	+1.60	2	553
09:02:08	45.85	46.00	46.10	+1.60	4	551
09:02:08	45.85	46.00	46.05	+1.55	2	547
09:02:08	45.85	46.00	46.00	+1.50	2	545
09:02:07	46.00	46.10	46.00	+1.50	5	543
09:02:04	46.00	46.10	46.10	+1.60	3	538
09:02:04	46.00	46.10	46.10	+1.60	2	535
09:02:00	46.00	46.10	46.10	+1.60	2	533
09:02:00	45.95	46.00	46.00	+1.50	2	531
09:01:59	45.90	46.00	46.00	+1.50	3	529
09:01:59	45.90	46.00	46.00	+1.50	3	526
09:01:59	45.90	46.00	46.00	+1.50	2	523
09:01:59	45.90	46.00	46.00	+1.50	1	521
09:01:59	45.85	46.00	46.00	+1.50	10	520
09:01:56	45.90	46.00	46.00	+1.50	1	510
09:01:55	45.85	46.00	46.00	+1.50	4	509
09:01:55	45.90	46.00	45.90	+1.40	1	505
09:01:55	45.80	45.95	45.95	+1.45	6	504
09:01:55	45.80	45.95	45.95	+1.45	1	498
09:01:55	45.80	45.95	45.95	+1.45	3	497
09:01:54	45.85	45.95	45.80	+1.30	1	494
09:01:54	45.85	45.95	45.85	+1.35	1	493
09:01:54	45.80	45.85	45.95	+1.45	2	492
09:01:54	45.80	45.85	45.90	+1.40	1	490
09:01:54	45.80	45.85	45.85	+1.35	2	489
09:01:53	45.70	45.75	45.80	+1.30	4	487
09:01:53	45.70	45.75	45.75	+1.25	2	483
09:01:49	45.70	45.80	45.70	+1.20	3	481
09:01:47	45.65	45.75	45.75	+1.25	3	478
09:01:45	45.65	45.75	45.65	+1.15	1	475
09:01:44	45.65	45.75	45.65	+1.15	1	474
09:01:43	45.70	45.75	45.65	+1.15	8	473
09:01:43	45.70	45.75	45.70	+1.20	2	465
09:01:43	45.65	45.70	45.70	+1.20	1	463
09:01:41	45.55	45.65	45.65	+1.15	14	462
09:01:41	45.55	45.60	45.65	+1.15	4	448
09:01:41	45.55	45.60	45.60	+1.10	1	444
09:01:37	45.55	45.65	45.65	+1.15	1	443
09:01:36	45.55	45.65	45.55	+1.05	1	442
09:01:33	45.55	45.65	45.55	+1.05	1	441
09:01:32	45.55	45.65	45.65	+1.15	2	440
09:01:32	45.50	45.60	45.60	+1.10	18	438
09:01:32	45.45	45.60	45.60	+1.10	1	420
09:01:31	45.40	45.55	45.60	+1.10	1	419
09:01:31	45.40	45.55	45.55	+1.05	3	418
09:01:26	45.45	45.50	45.50	+1.00	1	415
09:01:25	45.40	45.55	45.55	+1.05	3	414
09:01:22	45.40	45.50	45.50	+1.00	1	411
09:01:22	45.35	45.50	45.50	+1.00	2	410
09:01:20	45.40	45.55	45.35	+0.85	6	408
09:01:20	45.40	45.55	45.40	+0.90	4	402
09:01:12	45.45	45.60	45.45	+0.95	1	398
09:01:10	45.45	45.60	45.45	+0.95	1	397
09:01:09	45.45	45.60	45.45	+0.95	1	396
09:01:08	45.40	45.60	45.60	+1.10	3	395
09:01:08	45.45	45.60	45.45	+0.95	2	392
09:01:08	45.40	45.50	45.50	+1.00	3	390
09:01:08	45.40	45.50	45.50	+1.00	12	387
09:01:08	45.40	45.50	45.50	+1.00	1	375
09:01:08	45.35	45.45	45.45	+0.95	1	374
09:01:08	45.35	45.45	45.45	+0.95	7	373
09:01:06	45.30	45.45	45.30	+0.80	1	366
09:01:03	45.25	45.30	45.30	+0.80	5	365
09:01:03	45.35	45.45	45.30	+0.80	3	360
09:01:03	45.35	45.45	45.35	+0.85	2	357
09:01:03	45.30	45.45	45.30	+0.80	1	355
09:01:03	45.30	45.35	45.45	+0.95	4	354
09:01:03	45.30	45.35	45.40	+0.90	4	350
09:01:03	45.30	45.35	45.35	+0.85	2	346
09:01:00	45.25	45.30	45.30	+0.80	1	344
09:00:57	45.30	45.35	45.30	+0.80	1	343
09:00:57	45.30	45.35	45.30	+0.80	1	342
09:00:53	45.30	45.35	45.30	+0.80	1	341
09:00:47	45.25	45.30	45.30	+0.80	2	340
09:00:47	45.25	45.30	45.30	+0.80	1	338
09:00:47	45.25	45.30	45.30	+0.80	3	337
09:00:31	45.25	45.45	45.25	+0.75	1	334
09:00:27	45.25	45.45	45.25	+0.75	1	333
09:00:26	45.30	45.40	45.30	+0.80	1	332
09:00:24	45.30	45.40	45.40	+0.90	1	331
09:00:24	45.25	45.30	45.30	+0.80	1	330
09:00:23	45.30	45.40	45.30	+0.80	3	329
09:00:19	45.30	45.45	45.45	+0.95	1	326
09:00:19	--	--	45.40	+0.90	29	325

　

其他人也逛...

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

統一超商10000元虛擬商品卡

AirTag (2ND GENERATION) 4 PACK

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

雅詩蘭黛特潤超導全方位修護露100ml

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

vivo Y39 5G (8G/256G) 兩入組

Apple iPhone 17 (256G)

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

聯電ADR19日下跌0.04美元跌幅0....

【能源盤後】震盪終場走勢分歧☆

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

‧中華電信ADR19日上漲0.01美元漲...
‧精測能見度看到後年今年業績衝...
‧友達ADR19日下跌0.06美元跌幅1....

加密貨幣

比特幣BTC	70611.29	-639.06	-0.90%
以太幣ETH	2144.07	-59.41	-2.70%
瑞波幣XRP	1.45	-0.01	-0.95%
比特幣現金BCH	462.46	5.65	1.24%
萊特幣LTC	55.71	-0.34	-0.61%
卡達幣ADA	0.269253	0.00	-1.80%
波場幣TRX	0.305172	0.00	0.26%
恆星幣XLM	0.166775	0.00	-1.91%

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。