最新【盤前焦點】美伊談判未果投顧：台股關注局勢發展及台積電法說熱門[公告] 合騏:公告本公司股票面額由新臺幣10元變更為新臺幣2.5元

更新報價

全　科 (3209) 電子通路業上市

45.30 ▲+1.60 +3.66% 2.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.60	5,321	45.30	1	45.35	2	43.70	46.20	43.05	43.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	45.30	45.35	45.30	+1.60	167	5321
13:24:48	45.05	45.20	45.20	+1.50	1	5154
13:24:36	45.05	45.10	45.10	+1.40	1	5153
13:24:36	45.05	45.10	45.10	+1.40	2	5152
13:24:35	45.05	45.10	45.05	+1.35	2	5150
13:24:29	45.10	45.20	45.10	+1.40	7	5148
13:24:22	45.10	45.20	45.10	+1.40	4	5141
13:24:17	45.10	45.20	45.10	+1.40	1	5137
13:24:07	45.10	45.20	45.10	+1.40	1	5136
13:24:03	45.10	45.15	45.15	+1.45	2	5135
13:23:47	45.10	45.15	45.10	+1.40	1	5133
13:23:44	45.10	45.15	45.15	+1.45	3	5132
13:23:37	45.10	45.15	45.15	+1.45	1	5129
13:23:33	45.10	45.15	45.15	+1.45	2	5128
13:23:32	45.10	45.15	45.10	+1.40	1	5126
13:23:28	45.10	45.15	45.15	+1.45	1	5125
13:23:28	45.10	45.15	45.15	+1.45	1	5124
13:23:17	45.10	45.15	45.10	+1.40	1	5123
13:23:05	45.10	45.15	45.15	+1.45	1	5122
13:23:05	45.10	45.15	45.10	+1.40	2	5121
13:22:53	45.10	45.15	45.10	+1.40	1	5119
13:22:44	45.10	45.15	45.10	+1.40	1	5118
13:22:44	45.10	45.15	45.15	+1.45	1	5117
13:22:30	45.05	45.10	45.10	+1.40	1	5116
13:22:30	45.05	45.15	45.15	+1.45	1	5115
13:22:17	45.05	45.10	45.10	+1.40	1	5114
13:22:14	45.05	45.10	45.10	+1.40	1	5113
13:22:13	45.05	45.10	45.10	+1.40	1	5112
13:22:11	45.05	45.10	45.10	+1.40	1	5111
13:22:09	45.05	45.10	45.10	+1.40	1	5110
13:22:09	45.05	45.10	45.10	+1.40	1	5109
13:22:08	45.05	45.10	45.10	+1.40	1	5108
13:22:04	45.05	45.10	45.10	+1.40	1	5107
13:22:02	45.05	45.10	45.10	+1.40	1	5106
13:21:53	45.05	45.10	45.10	+1.40	1	5105
13:21:30	45.05	45.15	45.05	+1.35	2	5104
13:21:17	45.05	45.10	45.10	+1.40	1	5102
13:21:09	45.00	45.15	45.00	+1.30	4	5101
13:21:09	45.05	45.15	45.00	+1.30	3	5097
13:21:09	45.05	45.15	45.05	+1.35	1	5094
13:21:09	45.05	45.15	45.00	+1.30	1	5093
13:21:09	45.05	45.15	45.05	+1.35	3	5092
13:21:09	45.10	45.15	45.05	+1.35	3	5089
13:21:09	45.10	45.15	45.10	+1.40	1	5086
13:21:09	45.10	45.15	45.10	+1.40	4	5085
13:21:01	45.05	45.15	45.15	+1.45	1	5081
13:21:00	45.05	45.10	45.10	+1.40	1	5080
13:20:53	45.05	45.10	45.10	+1.40	1	5079
13:20:45	45.05	45.10	45.10	+1.40	2	5078
13:20:30	45.05	45.10	45.10	+1.40	1	5076
13:20:22	45.10	45.15	45.10	+1.40	4	5075
13:20:17	45.10	45.15	45.10	+1.40	1	5071
13:19:59	45.05	45.20	45.20	+1.50	1	5070
13:19:47	45.05	45.10	45.10	+1.40	2	5069
13:19:22	45.10	45.20	45.10	+1.40	5	5067
13:18:57	45.00	45.20	45.00	+1.30	2	5062
13:18:57	45.20	45.25	44.95	+1.25	3	5060
13:18:57	45.20	45.25	45.00	+1.30	23	5057
13:18:57	45.20	45.25	45.05	+1.35	13	5034
13:18:57	45.20	45.25	45.10	+1.40	14	5021
13:18:57	45.20	45.25	45.15	+1.45	5	5007
13:18:57	45.20	45.25	45.20	+1.50	2	5002
13:18:48	45.20	45.25	45.20	+1.50	1	5000
13:18:35	45.20	45.25	45.20	+1.50	3	4999
13:18:34	45.10	45.20	45.20	+1.50	2	4996
13:18:25	45.15	45.20	45.15	+1.45	3	4994
13:18:14	45.15	45.20	45.15	+1.45	2	4991
13:18:14	45.15	45.20	45.20	+1.50	1	4989
13:18:10	45.15	45.20	45.20	+1.50	1	4988
13:17:30	45.15	45.20	45.20	+1.50	1	4987
13:17:29	45.15	45.20	45.20	+1.50	6	4986
13:17:17	45.15	45.20	45.20	+1.50	1	4980
13:17:10	45.15	45.20	45.15	+1.45	4	4979
13:16:58	45.15	45.20	45.20	+1.50	1	4975
13:16:56	45.15	45.20	45.20	+1.50	1	4974
13:16:45	45.20	45.25	45.20	+1.50	2	4973
13:16:44	45.20	45.25	45.20	+1.50	1	4971
13:16:32	45.20	45.25	45.20	+1.50	2	4970
13:15:37	45.25	45.35	45.20	+1.50	8	4968
13:15:37	45.25	45.35	45.25	+1.55	2	4960
13:15:28	45.20	45.25	45.25	+1.55	1	4958
13:15:11	45.20	45.25	45.25	+1.55	2	4957
13:15:00	45.15	45.35	45.15	+1.45	1	4955
13:15:00	45.20	45.35	45.15	+1.45	1	4954
13:15:00	45.20	45.35	45.20	+1.50	2	4953
13:15:00	45.15	45.30	45.30	+1.60	2	4951
13:15:00	45.20	45.30	45.20	+1.50	15	4949
13:15:00	45.25	45.30	45.25	+1.55	7	4934
13:14:58	45.25	45.30	45.30	+1.60	1	4927
13:14:29	45.25	45.30	45.30	+1.60	1	4926
13:14:17	45.25	45.30	45.25	+1.55	1	4925
13:13:54	45.25	45.30	45.25	+1.55	4	4924
13:13:22	45.25	45.30	45.25	+1.55	1	4920
13:13:03	45.25	45.30	45.25	+1.55	1	4919
13:12:41	45.25	45.30	45.25	+1.55	1	4918
13:12:41	45.25	45.30	45.25	+1.55	1	4917
13:12:07	45.30	45.35	45.30	+1.60	1	4916
13:12:06	45.30	45.35	45.30	+1.60	2	4915
13:11:51	45.30	45.35	45.35	+1.65	2	4913
13:11:46	45.30	45.35	45.30	+1.60	1	4911
13:11:39	45.30	45.35	45.35	+1.65	2	4910
13:11:38	45.30	45.35	45.30	+1.60	2	4908
13:11:33	45.30	45.35	45.30	+1.60	5	4906
13:11:20	45.30	45.35	45.30	+1.60	1	4901
13:10:54	45.30	45.35	45.30	+1.60	3	4900
13:10:30	45.30	45.35	45.30	+1.60	1	4897
13:10:11	45.30	45.35	45.30	+1.60	1	4896
13:10:06	45.30	45.35	45.35	+1.65	1	4895
13:10:05	45.35	45.40	45.35	+1.65	1	4894
13:10:05	45.35	45.40	45.35	+1.65	1	4893
13:09:53	45.35	45.40	45.35	+1.65	10	4892
13:09:52	45.35	45.40	45.40	+1.70	2	4882
13:09:26	45.40	45.45	45.40	+1.70	1	4880
13:09:20	45.40	45.45	45.40	+1.70	2	4879
13:08:58	45.40	45.45	45.40	+1.70	2	4877
13:08:48	45.40	45.50	45.40	+1.70	1	4875
13:08:45	45.45	45.50	45.45	+1.75	15	4874
13:08:45	45.45	45.50	45.45	+1.75	2	4859
13:07:55	45.50	45.55	45.50	+1.80	19	4857
13:07:49	45.50	45.55	45.50	+1.80	1	4838
13:07:39	45.50	45.55	45.50	+1.80	3	4837
13:07:35	45.50	45.55	45.50	+1.80	6	4834
13:06:53	45.55	45.60	45.55	+1.85	1	4828
13:06:52	45.55	45.60	45.55	+1.85	4	4827
13:06:52	45.55	45.60	45.55	+1.85	2	4823
13:06:16	45.55	45.60	45.55	+1.85	2	4821
13:05:47	45.55	45.60	45.60	+1.90	1	4819
13:04:31	45.50	45.55	45.55	+1.85	6	4818
13:04:27	45.50	45.55	45.55	+1.85	1	4812
13:04:27	45.50	45.55	45.55	+1.85	1	4811
13:04:13	45.50	45.55	45.55	+1.85	1	4810
13:04:12	45.50	45.55	45.50	+1.80	1	4809
13:04:09	45.50	45.55	45.50	+1.80	1	4808
13:04:08	45.50	45.55	45.50	+1.80	1	4807
13:04:06	45.50	45.55	45.50	+1.80	1	4806
13:03:44	45.50	45.55	45.50	+1.80	3	4805
13:03:43	45.50	45.55	45.50	+1.80	1	4802
13:02:35	45.50	45.55	45.50	+1.80	1	4801
13:02:33	45.50	45.55	45.50	+1.80	3	4800
13:02:16	45.50	45.55	45.50	+1.80	1	4797
13:02:03	45.50	45.55	45.50	+1.80	2	4796
13:01:47	45.50	45.55	45.50	+1.80	1	4794
13:01:34	45.50	45.55	45.50	+1.80	1	4793
13:01:14	45.45	45.55	45.55	+1.85	1	4792
13:00:49	45.45	45.55	45.45	+1.75	1	4791
13:00:45	45.45	45.50	45.50	+1.80	1	4790
13:00:25	45.50	45.55	45.50	+1.80	12	4789
13:00:22	45.55	45.60	45.55	+1.85	1	4777
13:00:15	45.50	45.55	45.55	+1.85	2	4776
12:58:25	45.55	45.60	45.55	+1.85	1	4774
12:58:14	45.55	45.60	45.55	+1.85	1	4773
12:58:03	45.55	45.60	45.55	+1.85	2	4772
12:58:00	45.55	45.65	45.55	+1.85	3	4770
12:57:48	45.55	45.60	45.60	+1.90	1	4767
12:57:17	45.60	45.65	45.60	+1.90	2	4766
12:57:17	45.50	45.60	45.60	+1.90	1	4764
12:57:02	45.50	45.60	45.60	+1.90	3	4763
12:56:25	45.60	45.65	45.60	+1.90	3	4760
12:56:19	45.45	45.60	45.60	+1.90	7	4757
12:56:05	45.50	45.55	45.55	+1.85	1	4750
12:56:05	45.50	45.55	45.55	+1.85	3	4749
12:56:05	45.45	45.50	45.50	+1.80	42	4746
12:56:02	45.45	45.50	45.45	+1.75	1	4704
12:55:47	45.45	45.50	45.45	+1.75	1	4703
12:55:29	45.45	45.50	45.45	+1.75	2	4702
12:55:09	45.40	45.45	45.45	+1.75	1	4700
12:55:09	45.45	45.50	45.45	+1.75	4	4699
12:54:05	45.40	45.45	45.45	+1.75	3	4695
12:53:15	45.45	45.50	45.45	+1.75	1	4692
12:53:13	45.45	45.50	45.45	+1.75	5	4691
12:53:08	45.45	45.50	45.45	+1.75	2	4686
12:52:51	45.45	45.50	45.45	+1.75	1	4684
12:51:55	45.45	45.50	45.45	+1.75	1	4683
12:50:54	45.45	45.50	45.45	+1.75	1	4682
12:50:25	45.45	45.50	45.45	+1.75	1	4681
12:50:13	45.40	45.45	45.45	+1.75	2	4680
12:50:01	45.40	45.45	45.45	+1.75	1	4678
12:48:50	45.35	45.40	45.40	+1.70	3	4677
12:48:50	45.40	45.45	45.40	+1.70	2	4674
12:48:25	45.40	45.45	45.40	+1.70	1	4672
12:47:37	45.40	45.50	45.40	+1.70	1	4671
12:47:09	45.35	45.45	45.45	+1.75	14	4670
12:47:09	45.35	45.40	45.40	+1.70	1	4656
12:46:50	45.40	45.45	45.40	+1.70	1	4655
12:46:47	45.40	45.45	45.40	+1.70	1	4654
12:46:45	45.35	45.40	45.40	+1.70	8	4653
12:46:28	45.35	45.40	45.40	+1.70	1	4645
12:46:01	45.35	45.40	45.40	+1.70	1	4644
12:45:40	45.35	45.40	45.35	+1.65	1	4643
12:45:09	45.40	45.45	45.40	+1.70	5	4642
12:44:53	45.35	45.40	45.40	+1.70	1	4637
12:44:38	45.35	45.40	45.40	+1.70	3	4636
12:43:52	45.35	45.40	45.40	+1.70	1	4633
12:43:14	45.35	45.40	45.40	+1.70	1	4632
12:43:14	45.35	45.40	45.40	+1.70	1	4631
12:43:09	45.35	45.40	45.40	+1.70	1	4630
12:42:55	45.35	45.40	45.35	+1.65	1	4629
12:42:29	45.35	45.40	45.35	+1.65	1	4628
12:41:58	45.35	45.45	45.35	+1.65	1	4627
12:41:17	45.40	45.45	45.40	+1.70	4	4626
12:41:11	45.40	45.45	45.40	+1.70	1	4622
12:40:46	45.40	45.45	45.40	+1.70	2	4621
12:40:37	45.40	45.45	45.40	+1.70	2	4619
12:40:26	45.40	45.45	45.40	+1.70	2	4617
12:39:34	45.40	45.45	45.40	+1.70	1	4615
12:38:49	45.40	45.45	45.45	+1.75	1	4614
12:38:12	45.40	45.45	45.45	+1.75	2	4613
12:38:09	45.40	45.45	45.45	+1.75	5	4611
12:37:54	45.35	45.40	45.40	+1.70	1	4606
12:37:51	45.35	45.40	45.35	+1.65	1	4605
12:37:45	45.35	45.40	45.35	+1.65	2	4604
12:37:38	45.35	45.40	45.35	+1.65	14	4602
12:37:36	45.35	45.40	45.40	+1.70	1	4588
12:37:28	45.35	45.40	45.40	+1.70	5	4587
12:37:22	45.35	45.40	45.40	+1.70	2	4582
12:37:06	45.40	45.45	45.40	+1.70	11	4580
12:36:51	45.40	45.45	45.40	+1.70	1	4569
12:36:51	45.40	45.45	45.40	+1.70	5	4568
12:35:57	45.45	45.50	45.45	+1.75	13	4563
12:35:33	45.45	45.50	45.45	+1.75	1	4550
12:35:10	45.45	45.50	45.45	+1.75	4	4549
12:34:06	45.45	45.50	45.45	+1.75	1	4545
12:34:00	45.45	45.50	45.45	+1.75	1	4544
12:33:49	45.45	45.50	45.45	+1.75	1	4543
12:33:30	45.45	45.50	45.45	+1.75	1	4542
12:33:17	45.45	45.50	45.45	+1.75	10	4541
12:33:09	45.45	45.50	45.50	+1.80	1	4531
12:32:58	45.45	45.50	45.50	+1.80	2	4530
12:32:49	45.45	45.50	45.45	+1.75	1	4528
12:32:49	45.45	45.50	45.50	+1.80	2	4527
12:32:47	45.45	45.50	45.45	+1.75	8	4525
12:32:33	45.45	45.50	45.45	+1.75	3	4517
12:32:09	45.45	45.50	45.50	+1.80	2	4514
12:31:36	45.45	45.50	45.50	+1.80	1	4512
12:31:12	45.45	45.50	45.50	+1.80	2	4511
12:31:04	45.45	45.50	45.50	+1.80	1	4509
12:30:52	45.45	45.50	45.50	+1.80	1	4508
12:30:43	45.45	45.50	45.50	+1.80	1	4507
12:30:08	45.45	45.50	45.50	+1.80	1	4506
12:29:15	45.45	45.50	45.50	+1.80	2	4505
12:28:15	45.50	45.60	45.50	+1.80	1	4503
12:28:13	45.50	45.60	45.50	+1.80	1	4502
12:27:38	45.45	45.55	45.45	+1.75	1	4501
12:27:38	45.50	45.55	45.50	+1.80	1	4500
12:27:38	45.50	45.60	45.50	+1.80	39	4499
12:27:16	45.50	45.60	45.60	+1.90	1	4460
12:26:24	45.50	45.55	45.55	+1.85	1	4459
12:26:00	45.50	45.55	45.55	+1.85	1	4458
12:25:57	45.50	45.55	45.55	+1.85	1	4457
12:23:32	45.55	45.60	45.55	+1.85	1	4456
12:23:04	45.55	45.60	45.55	+1.85	1	4455
12:22:29	45.50	45.60	45.60	+1.90	1	4454
12:22:23	45.55	45.60	45.55	+1.85	1	4453
12:21:18	45.50	45.60	45.50	+1.80	1	4452
12:21:16	45.55	45.60	45.55	+1.85	6	4451
12:20:57	45.50	45.60	45.50	+1.80	15	4445
12:20:21	45.55	45.60	45.55	+1.85	3	4430
12:20:21	45.55	45.60	45.55	+1.85	1	4427
12:20:11	45.55	45.60	45.55	+1.85	1	4426
12:20:04	45.55	45.60	45.55	+1.85	1	4425
12:19:50	45.55	45.60	45.60	+1.90	1	4424
12:19:35	45.55	45.60	45.60	+1.90	1	4423
12:18:27	45.55	45.60	45.55	+1.85	4	4422
12:18:27	45.55	45.60	45.55	+1.85	10	4418
12:18:15	45.55	45.60	45.55	+1.85	1	4408
12:17:55	45.55	45.60	45.60	+1.90	1	4407
12:16:43	45.55	45.60	45.60	+1.90	2	4406
12:16:34	45.55	45.60	45.60	+1.90	1	4404
12:16:07	45.55	45.60	45.60	+1.90	2	4403
12:15:23	45.55	45.60	45.55	+1.85	1	4401
12:14:17	45.55	45.60	45.55	+1.85	1	4400
12:13:47	45.55	45.60	45.55	+1.85	1	4399
12:13:18	45.55	45.60	45.55	+1.85	1	4398
12:13:12	45.55	45.60	45.55	+1.85	1	4397
12:13:10	45.55	45.60	45.55	+1.85	1	4396
12:12:18	45.55	45.60	45.55	+1.85	7	4395
12:11:59	45.55	45.60	45.60	+1.90	1	4388
12:11:55	45.60	45.70	45.60	+1.90	18	4387
12:11:19	45.65	45.70	45.65	+1.95	12	4369
12:10:58	45.70	45.75	45.70	+2.00	5	4357
12:10:38	45.70	45.75	45.70	+2.00	1	4352
12:10:26	45.70	45.75	45.70	+2.00	5	4351
12:10:23	45.65	45.70	45.70	+2.00	1	4346
12:10:23	45.70	45.75	45.70	+2.00	7	4345
12:10:01	45.70	45.75	45.75	+2.05	4	4338
12:08:41	45.70	45.75	45.75	+2.05	1	4334
12:08:14	45.70	45.75	45.75	+2.05	1	4333
12:07:06	45.70	45.75	45.75	+2.05	12	4332
12:07:06	45.70	45.75	45.70	+2.00	1	4320
12:07:00	45.65	45.70	45.70	+2.00	1	4319
12:06:31	45.70	45.75	45.70	+2.00	3	4318
12:06:31	45.65	45.75	45.75	+2.05	1	4315
12:06:07	45.70	45.75	45.70	+2.00	3	4314
12:06:07	45.70	45.75	45.70	+2.00	1	4311
12:05:15	45.65	45.70	45.70	+2.00	1	4310
12:05:15	45.65	45.75	45.75	+2.05	1	4309
12:04:33	45.70	45.75	45.70	+2.00	4	4308
12:04:29	45.70	45.75	45.70	+2.00	7	4304
12:03:56	45.70	45.75	45.70	+2.00	1	4297
12:03:32	45.65	45.70	45.70	+2.00	9	4296
12:03:32	45.65	45.70	45.70	+2.00	1	4287
12:03:12	45.65	45.70	45.70	+2.00	1	4286
12:02:13	45.65	45.70	45.70	+2.00	1	4285
12:01:24	45.65	45.70	45.70	+2.00	1	4284
12:01:07	45.65	45.70	45.70	+2.00	1	4283
12:00:42	45.60	45.65	45.65	+1.95	1	4282
12:00:15	45.60	45.65	45.65	+1.95	1	4281
12:00:00	45.60	45.65	45.60	+1.90	1	4280
11:59:56	45.60	45.65	45.65	+1.95	4	4279
11:59:52	45.55	45.60	45.60	+1.90	5	4275
11:59:47	45.55	45.60	45.60	+1.90	1	4270
11:59:45	45.55	45.60	45.60	+1.90	1	4269
11:59:43	45.55	45.60	45.60	+1.90	1	4268
11:59:43	45.55	45.60	45.60	+1.90	1	4267
11:59:41	45.55	45.60	45.60	+1.90	10	4266
11:59:13	45.55	45.60	45.60	+1.90	1	4256
11:57:26	45.55	45.60	45.60	+1.90	1	4255
11:57:23	45.55	45.60	45.60	+1.90	1	4254
11:57:19	45.50	45.55	45.55	+1.85	8	4253
11:57:13	45.55	45.60	45.55	+1.85	2	4245
11:56:57	45.55	45.60	45.55	+1.85	1	4243
11:56:50	45.55	45.60	45.55	+1.85	1	4242
11:56:49	45.50	45.55	45.55	+1.85	7	4241
11:56:49	45.50	45.55	45.55	+1.85	3	4234
11:55:42	45.50	45.55	45.50	+1.80	2	4231
11:55:30	45.50	45.55	45.50	+1.80	1	4229
11:55:16	45.50	45.55	45.50	+1.80	2	4228
11:54:49	45.50	45.55	45.50	+1.80	3	4226
11:54:05	45.50	45.55	45.50	+1.80	2	4223
11:53:55	45.50	45.55	45.50	+1.80	1	4221
11:53:39	45.45	45.50	45.50	+1.80	10	4220
11:53:39	45.45	45.50	45.45	+1.75	1	4210
11:53:25	45.45	45.50	45.50	+1.80	1	4209
11:53:12	45.45	45.50	45.50	+1.80	1	4208
11:53:10	45.45	45.50	45.45	+1.75	10	4207
11:52:54	45.45	45.50	45.45	+1.75	1	4197
11:51:58	45.45	45.50	45.45	+1.75	1	4196
11:51:44	45.45	45.50	45.45	+1.75	1	4195
11:51:40	45.45	45.50	45.45	+1.75	1	4194
11:51:29	45.45	45.50	45.45	+1.75	2	4193
11:51:13	45.45	45.50	45.45	+1.75	4	4191
11:51:11	45.45	45.50	45.50	+1.80	1	4187
11:50:28	45.45	45.50	45.45	+1.75	1	4186
11:50:27	45.45	45.50	45.50	+1.80	1	4185
11:50:27	45.45	45.50	45.50	+1.80	4	4184
11:50:11	45.45	45.50	45.50	+1.80	1	4180
11:50:11	45.45	45.50	45.50	+1.80	1	4179
11:49:17	45.45	45.50	45.50	+1.80	1	4178
11:47:18	45.45	45.50	45.45	+1.75	1	4177
11:46:54	45.40	45.50	45.50	+1.80	3	4176
11:46:54	45.40	45.45	45.45	+1.75	34	4173
11:46:50	45.35	45.40	45.40	+1.70	2	4139
11:45:31	45.35	45.40	45.40	+1.70	2	4137
11:45:25	45.40	45.45	45.40	+1.70	8	4135
11:45:18	45.40	45.45	45.40	+1.70	1	4127
11:44:35	45.40	45.45	45.40	+1.70	1	4126
11:44:07	45.40	45.45	45.40	+1.70	1	4125
11:43:40	45.40	45.45	45.45	+1.75	2	4124
11:43:24	45.40	45.45	45.40	+1.70	1	4122
11:43:11	45.40	45.45	45.40	+1.70	1	4121
11:42:54	45.40	45.45	45.40	+1.70	1	4120
11:42:42	45.40	45.45	45.40	+1.70	1	4119
11:42:29	45.40	45.45	45.40	+1.70	2	4118
11:42:21	45.40	45.45	45.40	+1.70	2	4116
11:42:15	45.40	45.45	45.40	+1.70	2	4114
11:41:52	45.40	45.45	45.45	+1.75	17	4112
11:41:52	45.40	45.45	45.45	+1.75	2	4095
11:41:11	45.45	45.50	45.45	+1.75	1	4093
11:41:04	45.40	45.45	45.45	+1.75	1	4092
11:40:57	45.45	45.50	45.45	+1.75	1	4091
11:40:48	45.40	45.45	45.45	+1.75	1	4090
11:40:48	45.40	45.45	45.45	+1.75	1	4089
11:40:44	45.40	45.45	45.45	+1.75	1	4088
11:40:42	45.40	45.45	45.40	+1.70	1	4087
11:40:41	45.40	45.45	45.45	+1.75	1	4086
11:40:28	45.40	45.45	45.40	+1.70	1	4085
11:39:53	45.40	45.45	45.45	+1.75	1	4084
11:39:52	45.40	45.45	45.45	+1.75	1	4083
11:39:51	45.40	45.45	45.40	+1.70	3	4082
11:39:50	45.40	45.45	45.40	+1.70	1	4079
11:39:47	45.40	45.45	45.40	+1.70	4	4078
11:39:46	45.40	45.45	45.40	+1.70	1	4074
11:39:36	45.40	45.45	45.40	+1.70	2	4073
11:39:19	45.40	45.45	45.45	+1.75	1	4071
11:39:07	45.40	45.50	45.50	+1.80	1	4070
11:38:57	45.40	45.50	45.40	+1.70	1	4069
11:38:37	45.40	45.45	45.45	+1.75	2	4068
11:38:29	45.45	45.50	45.45	+1.75	1	4066
11:38:22	45.45	45.50	45.45	+1.75	1	4065
11:38:21	45.45	45.50	45.45	+1.75	5	4064
11:37:53	45.45	45.50	45.45	+1.75	1	4059
11:37:46	45.45	45.50	45.45	+1.75	1	4058
11:37:35	45.45	45.50	45.45	+1.75	1	4057
11:37:29	45.40	45.45	45.45	+1.75	2	4056
11:37:25	45.40	45.45	45.40	+1.70	1	4054
11:37:18	45.45	45.50	45.45	+1.75	12	4053
11:35:21	45.45	45.50	45.50	+1.80	1	4041
11:35:00	45.45	45.50	45.50	+1.80	1	4040
11:34:57	45.45	45.50	45.50	+1.80	1	4039
11:34:35	45.45	45.50	45.45	+1.75	1	4038
11:33:46	45.50	45.55	45.50	+1.80	4	4037
11:33:27	45.50	45.55	45.50	+1.80	2	4033
11:33:09	45.50	45.55	45.55	+1.85	1	4031
11:32:59	45.50	45.55	45.55	+1.85	1	4030
11:32:27	45.50	45.55	45.50	+1.80	1	4029
11:31:55	45.50	45.55	45.50	+1.80	1	4028
11:31:40	45.55	45.60	45.50	+1.80	4	4027
11:31:40	45.55	45.60	45.55	+1.85	4	4023
11:31:26	45.50	45.55	45.55	+1.85	1	4019
11:31:25	45.50	45.55	45.50	+1.80	1	4018
11:31:05	45.45	45.50	45.50	+1.80	1	4017
11:30:01	45.45	45.50	45.50	+1.80	1	4016
11:29:09	45.50	45.60	45.50	+1.80	3	4015
11:28:24	45.50	45.60	45.50	+1.80	1	4012
11:28:14	45.50	45.60	45.50	+1.80	1	4011
11:26:58	45.50	45.60	45.50	+1.80	2	4010
11:26:34	45.45	45.55	45.55	+1.85	1	4008
11:26:16	45.50	45.60	45.50	+1.80	5	4007
11:26:10	45.55	45.60	45.55	+1.85	1	4002
11:25:06	45.50	45.55	45.50	+1.80	1	4001
11:25:04	45.50	45.55	45.50	+1.80	1	4000
11:24:48	45.50	45.60	45.50	+1.80	2	3999
11:24:27	45.50	45.55	45.55	+1.85	3	3997
11:24:01	45.50	45.55	45.50	+1.80	1	3994
11:23:54	45.50	45.55	45.50	+1.80	2	3993
11:23:25	45.45	45.50	45.50	+1.80	1	3991
11:21:53	45.50	45.55	45.50	+1.80	1	3990
11:21:40	45.50	45.55	45.50	+1.80	3	3989
11:21:20	45.50	45.55	45.50	+1.80	1	3986
11:21:14	45.55	45.60	45.55	+1.85	2	3985
11:20:47	45.50	45.55	45.55	+1.85	1	3983
11:20:40	45.50	45.55	45.50	+1.80	1	3982
11:20:29	45.50	45.55	45.50	+1.80	2	3981
11:20:16	45.45	45.50	45.50	+1.80	8	3979
11:20:14	45.45	45.50	45.45	+1.75	3	3971
11:20:09	45.45	45.50	45.45	+1.75	1	3968
11:20:00	45.45	45.50	45.45	+1.75	1	3967
11:19:25	45.45	45.50	45.45	+1.75	2	3966
11:19:16	45.50	45.55	45.50	+1.80	3	3964
11:18:42	45.50	45.60	45.50	+1.80	1	3961
11:18:08	45.50	45.60	45.50	+1.80	2	3960
11:17:38	45.50	45.60	45.60	+1.90	2	3958
11:17:14	45.50	45.60	45.50	+1.80	1	3956
11:17:07	45.50	45.60	45.50	+1.80	5	3955
11:16:57	45.50	45.60	45.50	+1.80	1	3950
11:16:53	45.50	45.60	45.50	+1.80	1	3949
11:15:48	45.50	45.60	45.50	+1.80	5	3948
11:15:39	45.50	45.60	45.50	+1.80	1	3943
11:15:32	45.50	45.60	45.50	+1.80	1	3942
11:15:07	45.50	45.55	45.55	+1.85	1	3941
11:14:49	45.50	45.55	45.55	+1.85	1	3940
11:14:49	45.50	45.55	45.55	+1.85	2	3939
11:14:02	45.50	45.55	45.50	+1.80	1	3937
11:13:59	45.50	45.55	45.55	+1.85	1	3936
11:13:15	45.50	45.55	45.55	+1.85	1	3935
11:13:13	45.50	45.55	45.50	+1.80	1	3934
11:12:51	45.45	45.50	45.50	+1.80	5	3933
11:12:47	45.50	45.55	45.50	+1.80	1	3928
11:12:46	45.45	45.50	45.50	+1.80	1	3927
11:12:38	45.45	45.50	45.50	+1.80	1	3926
11:12:36	45.45	45.50	45.50	+1.80	1	3925
11:12:29	45.50	45.55	45.50	+1.80	2	3924
11:12:21	45.50	45.55	45.50	+1.80	1	3922
11:12:21	45.50	45.55	45.50	+1.80	1	3921
11:12:04	45.50	45.55	45.50	+1.80	1	3920
11:12:03	45.50	45.55	45.50	+1.80	4	3919
11:12:02	45.50	45.55	45.50	+1.80	2	3915
11:12:02	45.50	45.55	45.50	+1.80	1	3913
11:11:52	45.50	45.55	45.50	+1.80	1	3912
11:11:51	45.50	45.55	45.55	+1.85	2	3911
11:11:51	45.50	45.55	45.55	+1.85	2	3909
11:11:51	45.50	45.55	45.55	+1.85	1	3907
11:11:39	45.50	45.55	45.50	+1.80	5	3906
11:11:21	45.50	45.55	45.50	+1.80	2	3901
11:11:13	45.50	45.55	45.50	+1.80	2	3899
11:11:08	45.50	45.55	45.50	+1.80	2	3897
11:11:08	45.50	45.55	45.55	+1.85	1	3895
11:11:01	45.55	45.60	45.55	+1.85	3	3894
11:10:55	45.55	45.60	45.55	+1.85	2	3891
11:10:54	45.55	45.60	45.55	+1.85	1	3889
11:10:54	45.55	45.60	45.55	+1.85	1	3888
11:10:47	45.55	45.60	45.55	+1.85	2	3887
11:10:45	45.55	45.60	45.55	+1.85	1	3885
11:10:32	45.60	45.65	45.60	+1.90	2	3884
11:10:32	45.60	45.65	45.60	+1.90	9	3882
11:10:32	45.65	45.70	45.65	+1.95	18	3873
11:10:08	45.70	45.75	45.70	+2.00	1	3855
11:10:07	45.70	45.75	45.70	+2.00	1	3854
11:10:07	45.70	45.75	45.70	+2.00	3	3853
11:09:58	45.70	45.75	45.70	+2.00	1	3850
11:09:36	45.70	45.75	45.70	+2.00	3	3849
11:09:23	45.70	45.75	45.70	+2.00	1	3846
11:09:17	45.70	45.80	45.70	+2.00	1	3845
11:09:11	45.70	45.75	45.70	+2.00	1	3844
11:09:11	45.70	45.75	45.70	+2.00	1	3843
11:09:08	45.75	45.80	45.75	+2.05	1	3842
11:09:00	45.80	45.85	45.80	+2.10	2	3841
11:08:55	45.80	45.85	45.80	+2.10	1	3839
11:08:38	45.80	45.85	45.80	+2.10	1	3838
11:08:33	45.80	45.85	45.80	+2.10	1	3837
11:07:31	45.80	45.85	45.80	+2.10	1	3836
11:07:04	45.80	45.85	45.80	+2.10	1	3835
11:06:01	45.80	45.90	45.80	+2.10	1	3834
11:06:00	45.85	45.90	45.85	+2.15	1	3833
11:05:50	45.85	45.90	45.85	+2.15	1	3832
11:05:12	45.85	45.90	45.85	+2.15	1	3831
11:05:12	45.85	45.90	45.85	+2.15	3	3830
11:03:09	45.90	46.00	45.90	+2.20	4	3827
11:03:08	45.85	45.90	45.90	+2.20	2	3823
11:02:50	45.85	45.90	45.85	+2.15	1	3821
11:02:49	45.80	45.90	45.80	+2.10	1	3820
11:02:44	45.80	45.85	45.85	+2.15	1	3819
11:02:39	45.80	45.85	45.85	+2.15	1	3818
11:02:34	45.80	45.85	45.85	+2.15	1	3817
11:02:31	45.85	45.90	45.85	+2.15	1	3816
11:02:16	45.80	45.85	45.85	+2.15	1	3815
11:02:10	45.80	45.85	45.80	+2.10	1	3814
11:02:05	45.85	45.90	45.85	+2.15	1	3813
11:01:52	45.80	45.90	45.80	+2.10	1	3812
11:01:19	45.85	45.90	45.85	+2.15	2	3811
11:01:19	45.85	45.90	45.85	+2.15	1	3809
11:01:16	45.85	45.90	45.85	+2.15	1	3808
11:01:00	45.85	45.90	45.85	+2.15	4	3807
11:00:40	45.90	45.95	45.90	+2.20	2	3803
11:00:39	45.90	45.95	45.90	+2.20	8	3801
11:00:39	45.95	46.00	45.95	+2.25	7	3793
11:00:39	46.00	46.05	46.00	+2.30	24	3786
11:00:39	46.00	46.05	46.00	+2.30	1	3762
11:00:27	46.00	46.05	46.00	+2.30	2	3761
10:59:56	46.00	46.05	46.00	+2.30	1	3759
10:59:56	46.00	46.05	46.05	+2.35	1	3758
10:59:38	46.00	46.05	46.00	+2.30	1	3757
10:59:25	46.05	46.10	46.05	+2.35	9	3756
10:59:25	46.05	46.10	46.05	+2.35	1	3747
10:59:23	46.05	46.10	46.05	+2.35	1	3746
10:59:16	46.05	46.10	46.05	+2.35	3	3745
10:59:12	46.05	46.10	46.05	+2.35	5	3742
10:59:11	46.05	46.10	46.10	+2.40	1	3737
10:59:05	46.05	46.10	46.05	+2.35	1	3736
10:58:46	46.05	46.10	46.10	+2.40	6	3735
10:58:19	46.10	46.15	46.10	+2.40	1	3729
10:58:17	46.10	46.15	46.10	+2.40	2	3728
10:58:11	46.10	46.15	46.10	+2.40	1	3726
10:58:07	46.10	46.15	46.10	+2.40	2	3725
10:58:01	46.10	46.15	46.10	+2.40	1	3723
10:57:53	46.05	46.15	46.15	+2.45	1	3722
10:57:52	46.05	46.10	46.10	+2.40	1	3721
10:57:49	46.05	46.10	46.10	+2.40	3	3720
10:57:49	46.10	46.15	46.10	+2.40	7	3717
10:57:43	46.10	46.15	46.15	+2.45	2	3710
10:57:43	46.10	46.15	46.10	+2.40	1	3708
10:57:37	46.10	46.15	46.15	+2.45	2	3707
10:57:20	46.05	46.10	46.10	+2.40	12	3705
10:57:03	46.05	46.10	46.05	+2.35	1	3693
10:56:59	46.05	46.10	46.10	+2.40	1	3692
10:56:36	46.05	46.10	46.05	+2.35	1	3691
10:56:31	46.05	46.10	46.05	+2.35	6	3690
10:56:27	46.05	46.10	46.05	+2.35	1	3684
10:56:14	46.05	46.10	46.05	+2.35	3	3683
10:56:05	46.05	46.10	46.05	+2.35	1	3680
10:55:33	46.10	46.15	46.10	+2.40	1	3679
10:55:30	46.10	46.15	46.10	+2.40	1	3678
10:55:30	46.10	46.15	46.15	+2.45	1	3677
10:55:20	46.05	46.10	46.10	+2.40	2	3676
10:55:17	46.05	46.10	46.10	+2.40	1	3674
10:55:05	46.05	46.10	46.10	+2.40	3	3673
10:55:01	46.10	46.15	46.10	+2.40	43	3670
10:55:00	46.10	46.15	46.15	+2.45	1	3627
10:54:58	46.10	46.15	46.15	+2.45	1	3626
10:54:56	46.10	46.15	46.10	+2.40	1	3625
10:54:43	46.10	46.15	46.15	+2.45	1	3624
10:54:29	46.10	46.15	46.15	+2.45	2	3623
10:54:23	46.15	46.20	46.15	+2.45	1	3621
10:54:17	46.15	46.20	46.15	+2.45	2	3620
10:54:11	46.15	46.20	46.10	+2.40	1	3618
10:54:11	46.15	46.20	46.15	+2.45	1	3617
10:54:08	46.10	46.20	46.20	+2.50	1	3616
10:54:06	46.15	46.20	46.15	+2.45	3	3615
10:54:06	46.15	46.20	46.15	+2.45	6	3612
10:54:04	46.15	46.20	46.15	+2.45	1	3606
10:53:56	46.10	46.20	46.10	+2.40	1	3605
10:53:56	46.10	46.15	46.15	+2.45	1	3604
10:53:56	46.10	46.15	46.15	+2.45	2	3603
10:53:56	46.10	46.15	46.15	+2.45	8	3601
10:53:53	46.10	46.15	46.15	+2.45	1	3593
10:53:40	46.10	46.15	46.15	+2.45	2	3592
10:53:39	46.10	46.15	46.10	+2.40	1	3590
10:53:38	46.10	46.15	46.15	+2.45	1	3589
10:53:29	46.10	46.15	46.10	+2.40	3	3588
10:53:20	46.10	46.15	46.10	+2.40	2	3585
10:53:16	46.10	46.15	46.10	+2.40	1	3583
10:53:13	46.05	46.10	46.10	+2.40	3	3582
10:53:12	46.05	46.10	46.10	+2.40	1	3579
10:53:10	46.05	46.10	46.10	+2.40	1	3578
10:53:09	46.10	46.15	46.10	+2.40	6	3577
10:53:00	46.05	46.10	46.10	+2.40	1	3571
10:53:00	46.05	46.10	46.10	+2.40	1	3570
10:53:00	46.05	46.10	46.10	+2.40	2	3569
10:53:00	46.05	46.10	46.10	+2.40	1	3567
10:53:00	46.05	46.10	46.10	+2.40	1	3566
10:53:00	46.05	46.10	46.10	+2.40	2	3565
10:53:00	46.05	46.10	46.10	+2.40	1	3563
10:53:00	46.05	46.10	46.10	+2.40	2	3562
10:53:00	46.05	46.10	46.10	+2.40	2	3560
10:53:00	46.05	46.10	46.10	+2.40	1	3558
10:52:56	46.05	46.10	46.10	+2.40	6	3557
10:52:53	46.05	46.10	46.10	+2.40	1	3551
10:52:51	46.05	46.10	46.10	+2.40	1	3550
10:52:49	46.05	46.10	46.10	+2.40	1	3549
10:52:46	46.05	46.10	46.05	+2.35	1	3548
10:52:41	46.00	46.05	46.05	+2.35	1	3547
10:52:36	46.00	46.05	46.05	+2.35	1	3546
10:52:32	46.05	46.10	46.05	+2.35	3	3545
10:52:32	46.00	46.05	46.05	+2.35	2	3542
10:52:22	46.05	46.10	46.05	+2.35	1	3540
10:52:21	46.05	46.10	46.05	+2.35	1	3539
10:52:21	46.05	46.10	46.05	+2.35	1	3538
10:52:21	46.05	46.10	46.10	+2.40	10	3537
10:52:16	46.00	46.05	46.05	+2.35	2	3527
10:52:15	46.00	46.05	46.05	+2.35	1	3525
10:52:14	46.05	46.10	46.05	+2.35	8	3524
10:52:05	46.05	46.10	46.10	+2.40	1	3516
10:52:01	46.00	46.10	46.10	+2.40	1	3515
10:52:00	46.00	46.05	46.05	+2.35	5	3514
10:52:00	45.95	46.00	46.00	+2.30	12	3509
10:52:00	45.95	46.00	46.00	+2.30	26	3497
10:52:00	45.95	46.00	46.00	+2.30	3	3471
10:52:00	45.95	46.00	46.00	+2.30	13	3468
10:52:00	45.95	46.00	46.00	+2.30	9	3455
10:52:00	45.95	46.00	46.00	+2.30	18	3446
10:52:00	45.95	46.00	46.00	+2.30	78	3428
10:52:00	45.95	46.00	46.00	+2.30	35	3350
10:51:59	45.95	46.00	46.00	+2.30	1	3315
10:51:56	45.95	46.00	46.00	+2.30	1	3314
10:51:55	45.95	46.00	45.95	+2.25	1	3313
10:51:54	45.95	46.00	46.00	+2.30	1	3312
10:51:53	45.95	46.00	46.00	+2.30	1	3311
10:51:53	45.95	46.00	46.00	+2.30	1	3310
10:51:52	45.95	46.00	46.00	+2.30	1	3309
10:51:44	45.95	46.00	46.00	+2.30	5	3308
10:51:42	45.95	46.00	46.00	+2.30	1	3303
10:51:39	45.95	46.00	46.00	+2.30	1	3302
10:51:39	45.95	46.00	46.00	+2.30	1	3301
10:51:38	45.95	46.00	46.00	+2.30	1	3300
10:51:38	45.95	46.00	46.00	+2.30	1	3299
10:51:37	45.95	46.00	46.00	+2.30	1	3298
10:51:37	45.95	46.00	46.00	+2.30	1	3297
10:51:37	45.95	46.00	46.00	+2.30	1	3296
10:51:37	45.95	46.00	46.00	+2.30	1	3295
10:51:37	45.95	46.00	46.00	+2.30	1	3294
10:51:36	45.95	46.00	46.00	+2.30	1	3293
10:51:36	45.95	46.00	46.00	+2.30	1	3292
10:51:36	45.95	46.00	46.00	+2.30	1	3291
10:51:32	45.95	46.00	46.00	+2.30	25	3290
10:51:29	45.95	46.00	46.00	+2.30	2	3265
10:51:29	45.95	46.00	46.00	+2.30	1	3263
10:51:29	45.95	46.00	46.00	+2.30	1	3262
10:51:29	45.90	45.95	45.95	+2.25	6	3261
10:51:29	45.90	45.95	45.95	+2.25	6	3255
10:51:29	45.90	45.95	45.95	+2.25	6	3249
10:51:29	45.90	45.95	45.95	+2.25	12	3243
10:51:29	45.90	45.95	45.95	+2.25	12	3231
10:51:29	45.90	45.95	45.95	+2.25	6	3219
10:51:29	45.90	45.95	45.95	+2.25	12	3213
10:51:29	45.90	45.95	45.95	+2.25	12	3201
10:51:29	45.90	45.95	45.95	+2.25	6	3189
10:51:25	45.90	45.95	45.95	+2.25	1	3183
10:51:08	45.90	45.95	45.95	+2.25	1	3182
10:50:52	45.90	45.95	45.90	+2.20	1	3181
10:50:48	45.85	45.90	45.90	+2.20	1	3180
10:50:34	45.85	45.90	45.90	+2.20	1	3179
10:50:09	45.80	45.95	45.95	+2.25	2	3178
10:50:06	45.75	45.95	45.75	+2.05	1	3176
10:50:05	45.90	45.95	45.75	+2.05	1	3175
10:50:05	45.90	45.95	45.80	+2.10	6	3174
10:50:05	45.90	45.95	45.85	+2.15	1	3168
10:50:05	45.90	45.95	45.90	+2.20	4	3167
10:50:02	45.90	45.95	45.95	+2.25	3	3163
10:49:52	45.85	45.90	45.90	+2.20	1	3160
10:49:40	45.90	45.95	45.90	+2.20	1	3159
10:49:36	45.90	45.95	45.90	+2.20	2	3158
10:49:36	45.90	45.95	45.90	+2.20	9	3156
10:49:31	45.90	45.95	45.95	+2.25	1	3147
10:49:16	45.90	45.95	45.95	+2.25	1	3146
10:49:11	45.90	45.95	45.95	+2.25	1	3145
10:49:07	45.90	45.95	45.95	+2.25	10	3144
10:49:04	45.90	45.95	45.95	+2.25	4	3134
10:49:04	45.90	45.95	45.95	+2.25	16	3130
10:49:04	45.90	45.95	45.95	+2.25	6	3114
10:49:00	45.85	45.90	45.90	+2.20	10	3108
10:49:00	45.80	45.90	45.90	+2.20	27	3098
10:49:00	45.80	45.85	45.85	+2.15	27	3071
10:48:54	45.75	45.80	45.80	+2.10	8	3044
10:48:54	45.75	45.80	45.80	+2.10	22	3036
10:48:54	45.75	45.80	45.80	+2.10	22	3014
10:48:54	45.75	45.80	45.80	+2.10	3	2992
10:48:27	45.70	45.75	45.75	+2.05	2	2989
10:48:27	45.70	45.75	45.75	+2.05	1	2987
10:47:48	45.65	45.75	45.75	+2.05	1	2986
10:47:34	45.70	45.75	45.70	+2.00	1	2985
10:47:34	45.70	45.75	45.70	+2.00	2	2984
10:47:07	45.75	45.80	45.70	+2.00	17	2982
10:47:07	45.75	45.80	45.75	+2.05	3	2965
10:46:55	45.75	45.80	45.75	+2.05	1	2962
10:46:54	45.75	45.80	45.80	+2.10	1	2961
10:46:53	45.70	45.75	45.75	+2.05	5	2960
10:46:46	45.65	45.75	45.75	+2.05	1	2955
10:46:46	45.70	45.75	45.70	+2.00	1	2954
10:46:41	45.65	45.70	45.70	+2.00	1	2953
10:46:37	45.65	45.70	45.70	+2.00	1	2952
10:44:43	45.65	45.70	45.70	+2.00	2	2951
10:44:36	45.65	45.70	45.70	+2.00	1	2949
10:44:10	45.70	45.75	45.70	+2.00	3	2948
10:44:00	45.70	45.75	45.70	+2.00	3	2945
10:43:45	45.70	45.75	45.70	+2.00	1	2942
10:43:24	45.70	45.75	45.70	+2.00	1	2941
10:43:12	45.70	45.75	45.70	+2.00	1	2940
10:43:01	45.70	45.75	45.70	+2.00	1	2939
10:42:59	45.70	45.75	45.70	+2.00	1	2938
10:42:21	45.65	45.70	45.70	+2.00	1	2937
10:42:12	45.65	45.75	45.75	+2.05	1	2936
10:41:54	45.70	45.75	45.70	+2.00	1	2935
10:41:46	45.70	45.75	45.70	+2.00	1	2934
10:41:20	45.65	45.75	45.65	+1.95	1	2933
10:41:13	45.75	45.80	45.75	+2.05	1	2932
10:40:55	45.75	45.80	45.80	+2.10	1	2931
10:40:50	45.65	45.75	45.75	+2.05	17	2930
10:40:45	45.60	45.70	45.70	+2.00	3	2913
10:40:45	45.55	45.65	45.65	+1.95	3	2910
10:40:42	45.60	45.65	45.60	+1.90	1	2907
10:40:41	45.60	45.65	45.65	+1.95	2	2906
10:40:34	45.60	45.65	45.60	+1.90	1	2904
10:40:18	45.60	45.65	45.60	+1.90	1	2903
10:40:11	45.60	45.65	45.60	+1.90	1	2902
10:39:38	45.60	45.65	45.65	+1.95	1	2901
10:39:30	45.65	45.70	45.65	+1.95	5	2900
10:39:19	45.65	45.70	45.65	+1.95	1	2895
10:39:15	45.65	45.70	45.65	+1.95	1	2894
10:39:06	45.65	45.70	45.65	+1.95	1	2893
10:38:59	45.70	45.75	45.70	+2.00	4	2892
10:38:48	45.70	45.75	45.70	+2.00	1	2888
10:38:40	45.70	45.75	45.70	+2.00	2	2887
10:38:25	45.70	45.75	45.70	+2.00	1	2885
10:38:00	45.75	45.80	45.75	+2.05	4	2884
10:37:55	45.75	45.80	45.75	+2.05	1	2880
10:37:51	45.75	45.80	45.75	+2.05	10	2879
10:37:26	45.75	45.80	45.80	+2.10	1	2869
10:37:23	45.75	45.80	45.75	+2.05	1	2868
10:37:18	45.75	45.80	45.75	+2.05	1	2867
10:37:11	45.75	45.80	45.75	+2.05	1	2866
10:36:59	45.75	45.80	45.75	+2.05	1	2865
10:36:48	45.75	45.80	45.75	+2.05	1	2864
10:36:39	45.75	45.80	45.75	+2.05	1	2863
10:36:33	45.75	45.80	45.80	+2.10	1	2862
10:36:22	45.75	45.80	45.75	+2.05	1	2861
10:35:39	45.75	45.80	45.80	+2.10	1	2860
10:35:14	45.75	45.80	45.80	+2.10	2	2859
10:35:12	45.75	45.80	45.80	+2.10	5	2857
10:35:02	45.75	45.80	45.80	+2.10	1	2852
10:34:52	45.75	45.80	45.80	+2.10	1	2851
10:34:13	45.75	45.85	45.75	+2.05	1	2850
10:34:04	45.75	45.80	45.80	+2.10	1	2849
10:33:59	45.75	45.85	45.85	+2.15	1	2848
10:33:55	45.75	45.80	45.80	+2.10	1	2847
10:33:18	45.75	45.85	45.85	+2.15	1	2846
10:33:18	45.75	45.85	45.85	+2.15	1	2845
10:33:05	45.75	45.80	45.80	+2.10	4	2844
10:32:56	45.80	45.85	45.80	+2.10	5	2840
10:32:48	45.80	45.90	45.80	+2.10	1	2835
10:32:38	45.80	45.90	45.80	+2.10	11	2834
10:32:20	45.75	45.80	45.80	+2.10	8	2823
10:32:20	45.85	45.90	45.80	+2.10	12	2815
10:32:20	45.85	45.90	45.85	+2.15	2	2803
10:32:06	45.85	45.90	45.90	+2.20	1	2801
10:32:05	45.80	45.90	45.90	+2.20	1	2800
10:31:58	45.80	45.95	45.80	+2.10	1	2799
10:31:50	45.85	45.90	45.90	+2.20	1	2798
10:31:45	45.90	45.95	45.90	+2.20	1	2797
10:31:40	45.75	45.90	45.90	+2.20	14	2796
10:31:35	45.85	45.90	45.75	+2.05	3	2782
10:31:35	45.85	45.90	45.80	+2.10	4	2779
10:31:35	45.85	45.90	45.85	+2.15	3	2775
10:31:17	45.85	45.90	45.85	+2.15	1	2772
10:31:02	45.85	45.90	45.85	+2.15	1	2771
10:31:00	45.80	45.90	45.90	+2.20	1	2770
10:31:00	45.80	45.85	45.85	+2.15	1	2769
10:30:49	45.85	45.90	45.90	+2.20	9	2768
10:30:49	45.80	45.85	45.85	+2.15	9	2759
10:30:49	45.80	45.85	45.85	+2.15	6	2750
10:30:48	45.75	45.80	45.80	+2.10	1	2744
10:30:41	45.70	45.75	45.75	+2.05	2	2743
10:30:41	45.70	45.75	45.75	+2.05	3	2741
10:30:41	45.75	45.85	45.75	+2.05	5	2738
10:30:40	45.80	45.85	45.80	+2.10	1	2733
10:30:33	45.80	45.85	45.80	+2.10	12	2732
10:30:33	45.80	45.85	45.80	+2.10	8	2720
10:30:29	45.70	45.80	45.80	+2.10	1	2712
10:30:27	45.75	45.80	45.75	+2.05	1	2711
10:30:27	45.75	45.80	45.75	+2.05	5	2710
10:30:17	45.75	45.80	45.80	+2.10	1	2705
10:30:06	45.70	45.80	45.80	+2.10	4	2704
10:30:05	45.75	45.80	45.75	+2.05	1	2700
10:29:51	45.70	45.80	45.80	+2.10	5	2699
10:29:34	45.70	45.80	45.80	+2.10	1	2694
10:29:26	45.70	45.80	45.80	+2.10	1	2693
10:29:19	45.70	45.80	45.70	+2.00	4	2692
10:29:05	45.75	45.85	45.75	+2.05	3	2688
10:29:01	45.80	45.90	45.80	+2.10	18	2685
10:29:00	45.80	45.85	45.85	+2.15	1	2667
10:28:55	45.80	45.85	45.85	+2.15	1	2666
10:28:51	45.85	45.90	45.85	+2.15	1	2665
10:28:46	45.85	45.90	45.85	+2.15	1	2664
10:28:44	45.85	45.90	45.85	+2.15	1	2663
10:28:44	45.85	45.90	45.85	+2.15	1	2662
10:28:40	45.85	45.90	45.85	+2.15	1	2661
10:28:32	45.85	45.90	45.85	+2.15	10	2660
10:28:30	45.85	45.90	45.90	+2.20	1	2650
10:28:20	45.85	45.90	45.85	+2.15	1	2649
10:28:20	45.85	45.90	45.90	+2.20	5	2648
10:27:54	45.85	45.95	45.85	+2.15	1	2643
10:27:48	45.80	45.95	45.95	+2.25	5	2642
10:27:31	45.80	45.90	45.95	+2.25	2	2637
10:27:31	45.80	45.90	45.90	+2.20	1	2635
10:27:31	45.90	45.95	45.90	+2.20	4	2634
10:27:31	45.90	45.95	45.90	+2.20	1	2630
10:27:25	45.80	45.90	45.90	+2.20	6	2629
10:27:16	45.90	45.95	45.90	+2.20	2	2623
10:27:15	45.80	45.90	45.90	+2.20	2	2621
10:27:14	45.85	45.90	45.85	+2.15	2	2619
10:27:05	45.80	45.95	45.95	+2.25	1	2617
10:27:00	45.80	45.90	45.90	+2.20	5	2616
10:26:57	45.85	45.90	45.85	+2.15	1	2611
10:26:48	45.80	45.85	45.85	+2.15	1	2610
10:26:43	45.80	45.85	45.85	+2.15	1	2609
10:26:37	45.80	45.90	45.90	+2.20	1	2608
10:26:28	45.85	45.90	45.85	+2.15	1	2607
10:26:28	45.85	45.95	45.85	+2.15	4	2606
10:26:00	45.80	45.90	45.90	+2.20	3	2602
10:25:54	45.80	45.90	45.90	+2.20	3	2599
10:25:49	45.75	45.90	45.90	+2.20	3	2596
10:25:38	45.85	45.90	45.85	+2.15	2	2593
10:25:34	45.75	45.90	45.90	+2.20	5	2591
10:25:26	45.80	45.95	45.80	+2.10	16	2586
10:25:23	45.85	45.95	45.85	+2.15	7	2570
10:25:22	45.90	46.00	45.90	+2.20	3	2563
10:25:12	45.90	45.95	45.90	+2.20	1	2560
10:25:06	45.95	46.00	45.95	+2.25	8	2559
10:25:06	45.95	46.00	45.95	+2.25	10	2551
10:25:03	45.95	46.00	46.00	+2.30	1	2541
10:25:01	45.95	46.00	46.00	+2.30	1	2540
10:25:01	45.95	46.00	46.00	+2.30	1	2539
10:24:53	45.95	46.00	46.00	+2.30	5	2538
10:24:51	45.90	45.95	45.95	+2.25	4	2533
10:24:51	45.90	45.95	45.95	+2.25	3	2529
10:24:51	45.90	45.95	45.95	+2.25	3	2526
10:24:51	45.90	45.95	45.95	+2.25	3	2523
10:24:51	45.90	45.95	45.95	+2.25	6	2520
10:24:51	45.90	45.95	45.95	+2.25	6	2514
10:24:51	45.90	45.95	45.95	+2.25	6	2508
10:24:51	45.90	45.95	45.95	+2.25	3	2502
10:24:47	45.90	45.95	45.95	+2.25	3	2499
10:24:46	45.90	45.95	45.90	+2.20	1	2496
10:24:44	45.90	45.95	45.90	+2.20	1	2495
10:24:30	45.90	45.95	45.95	+2.25	1	2494
10:24:24	45.90	45.95	45.95	+2.25	1	2493
10:24:20	45.90	45.95	45.95	+2.25	4	2492
10:24:19	45.90	45.95	45.95	+2.25	1	2488
10:24:14	45.90	45.95	45.95	+2.25	1	2487
10:24:12	45.90	45.95	45.95	+2.25	4	2486
10:24:12	45.85	45.90	45.90	+2.20	15	2482
10:24:12	45.85	45.90	45.90	+2.20	5	2467
10:24:08	45.85	45.90	45.90	+2.20	1	2462
10:24:06	45.85	45.90	45.90	+2.20	1	2461
10:24:04	45.80	45.85	45.85	+2.15	3	2460
10:23:54	45.70	45.80	45.80	+2.10	1	2457
10:23:54	45.70	45.80	45.80	+2.10	3	2456
10:23:54	45.70	45.80	45.80	+2.10	3	2453
10:23:54	45.70	45.80	45.80	+2.10	6	2450
10:23:54	45.70	45.80	45.80	+2.10	3	2444
10:23:54	45.70	45.80	45.80	+2.10	6	2441
10:23:54	45.70	45.80	45.80	+2.10	6	2435
10:23:54	45.70	45.75	45.80	+2.10	2	2429
10:23:54	45.70	45.75	45.75	+2.05	1	2427
10:23:54	45.70	45.75	45.75	+2.05	1	2426
10:23:44	45.70	45.75	45.75	+2.05	1	2425
10:22:47	45.75	45.80	45.75	+2.05	1	2424
10:22:42	45.65	45.70	45.70	+2.00	2	2423
10:22:41	45.65	45.75	45.75	+2.05	1	2421
10:22:27	45.65	45.75	45.75	+2.05	5	2420
10:22:22	45.70	45.75	45.70	+2.00	1	2415
10:22:11	45.70	45.75	45.70	+2.00	1	2414
10:21:56	45.65	45.70	45.70	+2.00	2	2413
10:21:56	45.70	45.75	45.70	+2.00	3	2411
10:21:56	45.65	45.70	45.70	+2.00	4	2408
10:21:56	45.65	45.70	45.70	+2.00	1	2404
10:21:53	45.65	45.70	45.70	+2.00	5	2403
10:21:45	45.65	45.70	45.65	+1.95	2	2398
10:21:39	45.65	45.70	45.65	+1.95	2	2396
10:21:33	45.65	45.70	45.65	+1.95	1	2394
10:20:54	45.65	45.70	45.70	+2.00	1	2393
10:20:37	45.65	45.70	45.70	+2.00	1	2392
10:19:59	45.60	45.75	45.75	+2.05	1	2391
10:19:58	45.70	45.75	45.70	+2.00	1	2390
10:19:54	45.70	45.75	45.70	+2.00	1	2389
10:19:34	45.60	45.80	45.80	+2.10	1	2388
10:19:33	45.55	45.75	45.80	+2.10	2	2387
10:19:33	45.55	45.75	45.75	+2.05	1	2385
10:19:29	45.60	45.80	45.60	+1.90	1	2384
10:19:26	45.50	45.60	45.85	+2.15	6	2383
10:19:26	45.50	45.60	45.80	+2.10	2	2377
10:19:26	45.50	45.60	45.75	+2.05	5	2375
10:19:26	45.50	45.60	45.70	+2.00	6	2370
10:19:26	45.50	45.60	45.65	+1.95	8	2364
10:19:26	45.50	45.60	45.60	+1.90	4	2356
10:19:19	45.60	45.65	45.60	+1.90	19	2352
10:19:04	45.60	45.70	45.70	+2.00	1	2333
10:19:03	45.60	45.70	45.60	+1.90	2	2332
10:19:00	45.70	45.75	45.70	+2.00	1	2330
10:18:57	45.70	45.75	45.70	+2.00	1	2329
10:18:51	45.70	45.75	45.75	+2.05	1	2328
10:18:51	45.70	45.75	45.70	+2.00	1	2327
10:18:32	45.70	45.75	45.75	+2.05	1	2326
10:18:32	45.70	45.75	45.75	+2.05	1	2325
10:18:28	45.70	45.75	45.75	+2.05	1	2324
10:18:21	45.65	45.80	45.80	+2.10	1	2323
10:18:10	45.70	45.80	45.60	+1.90	1	2322
10:18:10	45.70	45.80	45.70	+2.00	1	2321
10:18:05	45.70	45.85	45.85	+2.15	1	2320
10:18:04	45.75	45.85	45.75	+2.05	1	2319
10:18:02	45.80	45.85	45.80	+2.10	5	2318
10:17:58	45.80	45.85	45.85	+2.15	2	2313
10:17:57	45.80	45.85	45.85	+2.15	1	2311
10:17:56	45.85	45.90	45.85	+2.15	12	2310
10:17:56	45.90	45.95	45.90	+2.20	1	2298
10:17:54	45.85	45.95	45.95	+2.25	1	2297
10:17:54	45.85	45.90	45.90	+2.20	1	2296
10:17:52	45.85	45.95	45.95	+2.25	1	2295
10:17:52	45.90	45.95	45.90	+2.20	1	2294
10:17:51	45.90	45.95	45.90	+2.20	1	2293
10:17:49	45.90	45.95	45.95	+2.25	1	2292
10:17:48	45.90	45.95	45.95	+2.25	4	2291
10:17:46	45.90	45.95	45.95	+2.25	1	2287
10:17:45	45.90	45.95	45.90	+2.20	1	2286
10:17:44	45.95	46.00	45.95	+2.25	8	2285
10:17:44	45.85	45.95	45.95	+2.25	2	2277
10:17:43	45.90	45.95	45.90	+2.20	1	2275
10:17:41	45.95	46.00	45.95	+2.25	2	2274
10:17:41	45.95	46.00	45.95	+2.25	1	2272
10:17:41	45.85	45.95	45.95	+2.25	7	2271
10:17:40	45.85	45.90	45.90	+2.20	2	2264
10:17:36	45.85	45.90	45.90	+2.20	1	2262
10:17:31	45.80	45.95	45.80	+2.10	2	2261
10:17:31	45.80	45.85	45.85	+2.15	3	2259
10:17:27	45.75	45.80	45.80	+2.10	2	2256
10:17:26	45.75	45.80	45.80	+2.10	1	2254
10:17:25	45.75	45.80	45.80	+2.10	1	2253
10:17:22	45.70	45.80	45.80	+2.10	3	2252
10:17:21	45.70	45.75	45.80	+2.10	9	2249
10:17:21	45.70	45.75	45.75	+2.05	1	2240
10:17:21	45.70	45.80	45.70	+2.00	1	2239
10:17:19	45.70	45.80	45.80	+2.10	5	2238
10:17:18	45.70	45.75	45.75	+2.05	2	2233
10:17:15	45.60	45.70	45.70	+2.00	10	2231
10:17:14	45.60	45.70	45.60	+1.90	2	2221
10:17:09	45.60	45.65	45.65	+1.95	5	2219
10:17:09	45.55	45.60	45.60	+1.90	21	2214
10:17:09	45.55	45.60	45.60	+1.90	9	2193
10:17:02	45.50	45.55	45.55	+1.85	10	2184
10:17:02	45.45	45.50	45.50	+1.80	45	2174
10:17:00	45.40	45.45	45.45	+1.75	12	2129
10:17:00	45.35	45.45	45.45	+1.75	6	2117
10:17:00	45.35	45.40	45.40	+1.70	6	2111
10:16:52	45.35	45.40	45.40	+1.70	3	2105
10:16:45	45.35	45.40	45.35	+1.65	1	2102
10:16:39	45.35	45.40	45.35	+1.65	1	2101
10:16:28	45.35	45.45	45.45	+1.75	1	2100
10:16:28	45.35	45.45	45.35	+1.65	2	2099
10:16:27	45.35	45.40	45.40	+1.70	11	2097
10:16:27	45.35	45.40	45.40	+1.70	1	2086
10:16:27	45.30	45.35	45.35	+1.65	24	2085
10:16:27	45.30	45.35	45.35	+1.65	18	2061
10:16:17	45.30	45.35	45.35	+1.65	2	2043
10:16:12	45.30	45.35	45.35	+1.65	1	2041
10:16:05	45.30	45.35	45.35	+1.65	9	2040
10:16:05	45.10	45.25	45.30	+1.60	24	2031
10:16:05	45.10	45.25	45.25	+1.55	4	2007
10:16:01	45.25	45.30	45.25	+1.55	10	2003
10:15:31	45.25	45.35	45.35	+1.65	3	1993
10:15:22	45.25	45.35	45.35	+1.65	1	1990
10:15:01	45.35	45.40	45.35	+1.65	3	1989
10:15:01	45.35	45.40	45.40	+1.70	3	1986
10:14:59	45.35	45.40	45.35	+1.65	1	1983
10:14:55	45.25	45.35	45.35	+1.65	7	1982
10:14:53	45.25	45.30	45.30	+1.60	1	1975
10:14:51	45.25	45.30	45.30	+1.60	1	1974
10:14:41	45.25	45.30	45.30	+1.60	2	1973
10:14:40	45.25	45.30	45.30	+1.60	3	1971
10:14:40	45.25	45.30	45.25	+1.55	1	1968
10:14:31	45.25	45.30	45.25	+1.55	1	1967
10:14:30	45.25	45.30	45.30	+1.60	3	1966
10:14:25	45.25	45.30	45.25	+1.55	1	1963
10:14:08	45.20	45.25	45.25	+1.55	1	1962
10:14:01	45.10	45.25	45.10	+1.40	2	1961
10:13:48	45.00	45.10	45.10	+1.40	2	1959
10:13:32	45.00	45.20	45.00	+1.30	1	1957
10:13:17	45.10	45.20	45.00	+1.30	1	1956
10:13:17	45.10	45.20	45.10	+1.40	1	1955
10:13:15	45.15	45.20	45.15	+1.45	1	1954
10:13:07	45.20	45.25	45.20	+1.50	1	1953
10:13:04	45.20	45.25	45.25	+1.55	1	1952
10:13:00	45.25	45.30	45.25	+1.55	18	1951
10:13:00	45.25	45.30	45.25	+1.55	1	1933
10:12:59	45.25	45.30	45.30	+1.60	1	1932
10:12:58	45.25	45.35	45.25	+1.55	1	1931
10:12:47	45.25	45.35	45.25	+1.55	1	1930
10:12:43	45.25	45.40	45.25	+1.55	2	1929
10:12:27	45.20	45.45	45.20	+1.50	1	1927
10:12:27	45.20	45.25	45.25	+1.55	1	1926
10:12:23	45.20	45.40	45.40	+1.70	2	1925
10:12:23	45.20	45.40	45.40	+1.70	1	1923
10:12:23	45.20	45.40	45.40	+1.70	3	1922
10:12:21	45.20	45.35	45.35	+1.65	2	1919
10:12:21	45.20	45.30	45.30	+1.60	17	1917
10:12:21	45.20	45.30	45.30	+1.60	2	1900
10:12:21	45.15	45.25	45.25	+1.55	29	1898
10:12:21	45.15	45.20	45.20	+1.50	5	1869
10:12:16	45.10	45.20	45.20	+1.50	1	1864
10:12:12	45.10	45.20	45.20	+1.50	1	1863
10:12:11	45.15	45.20	45.15	+1.45	1	1862
10:12:11	45.15	45.20	45.15	+1.45	2	1861
10:12:08	45.10	45.20	45.20	+1.50	10	1859
10:12:07	45.10	45.15	45.20	+1.50	1	1849
10:12:07	45.10	45.15	45.15	+1.45	1	1848
10:11:52	45.15	45.20	45.15	+1.45	1	1847
10:11:49	45.15	45.20	45.15	+1.45	1	1846
10:11:41	45.10	45.15	45.15	+1.45	3	1845
10:11:39	45.15	45.20	45.15	+1.45	2	1842
10:11:33	45.10	45.15	45.15	+1.45	1	1840
10:11:29	45.15	45.20	45.15	+1.45	1	1839
10:11:29	45.10	45.15	45.20	+1.50	4	1838
10:11:29	45.10	45.15	45.15	+1.45	16	1834
10:11:29	45.10	45.15	45.15	+1.45	1	1818
10:11:17	45.05	45.15	45.05	+1.35	2	1817
10:11:12	45.05	45.10	45.10	+1.40	23	1815
10:11:07	45.05	45.10	45.05	+1.35	1	1792
10:11:07	45.05	45.10	45.10	+1.40	1	1791
10:11:07	45.00	45.05	45.05	+1.35	41	1790
10:11:02	45.00	45.05	45.05	+1.35	2	1749
10:11:01	45.00	45.05	45.05	+1.35	8	1747
10:11:00	45.00	45.05	45.05	+1.35	3	1739
10:11:00	44.95	45.05	45.05	+1.35	8	1736
10:11:00	44.95	45.05	45.05	+1.35	1	1728
10:11:00	44.95	45.00	45.00	+1.30	30	1727
10:11:00	44.95	45.00	45.00	+1.30	5	1697
10:11:00	44.95	45.00	45.00	+1.30	64	1692
10:11:00	44.95	45.00	45.00	+1.30	14	1628
10:11:00	44.95	45.00	45.00	+1.30	51	1614
10:11:00	44.90	44.95	44.95	+1.25	51	1563
10:10:49	44.90	44.95	44.95	+1.25	1	1512
10:10:40	44.90	44.95	44.95	+1.25	10	1511
10:10:38	44.90	44.95	44.95	+1.25	1	1501
10:10:26	44.75	44.90	44.90	+1.20	11	1500
10:10:26	44.75	44.90	44.90	+1.20	3	1489
10:10:26	44.75	44.90	44.90	+1.20	5	1486
10:10:14	44.75	44.80	44.80	+1.10	1	1481
10:09:13	44.60	44.75	44.60	+0.90	1	1480
10:08:52	44.60	44.75	44.60	+0.90	1	1479
10:08:06	44.75	44.90	44.55	+0.85	10	1478
10:08:06	44.75	44.90	44.60	+0.90	16	1468
10:08:06	44.75	44.90	44.65	+0.95	4	1452
10:08:06	44.75	44.90	44.70	+1.00	7	1448
10:08:06	44.75	44.90	44.75	+1.05	3	1441
10:08:06	44.75	44.80	44.90	+1.20	4	1438
10:08:06	44.75	44.80	44.80	+1.10	1	1434
10:07:30	44.80	44.85	44.80	+1.10	1	1433
10:07:05	44.80	44.90	44.90	+1.20	1	1432
10:06:40	44.85	44.90	44.85	+1.15	7	1431
10:06:40	44.85	44.90	44.85	+1.15	5	1424
10:06:40	44.85	44.90	44.90	+1.20	1	1419
10:06:29	44.85	44.90	44.90	+1.20	1	1418
10:06:21	44.85	44.90	44.90	+1.20	1	1417
10:05:40	44.85	44.95	44.85	+1.15	1	1416
10:05:39	44.85	44.90	44.90	+1.20	5	1415
10:05:04	44.85	44.90	44.90	+1.20	2	1410
10:04:49	44.85	44.90	44.90	+1.20	1	1408
10:04:43	44.80	44.90	44.90	+1.20	1	1407
10:04:42	44.80	44.90	44.80	+1.10	1	1406
10:04:33	44.80	44.95	44.95	+1.25	1	1405
10:04:28	44.80	44.90	44.95	+1.25	1	1404
10:04:28	44.80	44.90	44.90	+1.20	1	1403
10:04:26	44.90	44.95	44.90	+1.20	2	1402
10:04:25	44.90	44.95	44.90	+1.20	3	1400
10:04:24	44.90	44.95	44.90	+1.20	3	1397
10:04:16	44.80	44.85	44.90	+1.20	4	1394
10:04:16	44.80	44.85	44.85	+1.15	1	1390
10:03:59	44.90	44.95	44.90	+1.20	22	1389
10:03:59	44.90	44.95	44.90	+1.20	2	1367
10:03:56	44.90	44.95	44.95	+1.25	1	1365
10:03:52	44.90	44.95	44.95	+1.25	2	1364
10:03:48	44.90	44.95	44.95	+1.25	1	1362
10:03:28	44.95	45.00	44.95	+1.25	1	1361
10:03:18	44.90	44.95	44.95	+1.25	31	1360
10:03:18	44.80	44.90	44.90	+1.20	21	1329
10:03:12	44.80	44.90	44.80	+1.10	1	1308
10:03:07	44.80	44.85	44.85	+1.15	1	1307
10:03:07	44.80	44.85	44.85	+1.15	1	1306
10:03:07	44.80	44.85	44.85	+1.15	2	1305
10:03:07	44.80	44.85	44.85	+1.15	2	1303
10:02:53	44.75	44.80	44.80	+1.10	3	1301
10:02:53	44.70	44.75	44.75	+1.05	14	1298
10:02:19	44.70	44.75	44.75	+1.05	1	1284
10:02:12	44.70	44.75	44.75	+1.05	1	1283
10:01:21	44.70	44.75	44.75	+1.05	2	1282
10:00:56	44.75	44.80	44.75	+1.05	1	1280
10:00:42	44.80	44.85	44.80	+1.10	1	1279
10:00:38	44.80	44.85	44.80	+1.10	1	1278
10:00:32	44.80	44.85	44.80	+1.10	1	1277
10:00:26	44.80	44.85	44.80	+1.10	1	1276
10:00:13	44.80	44.85	44.85	+1.15	1	1275
10:00:10	44.80	44.85	44.85	+1.15	3	1274
10:00:10	44.75	44.80	44.80	+1.10	15	1271
09:59:57	44.70	44.75	44.75	+1.05	1	1256
09:59:50	44.75	44.80	44.75	+1.05	2	1255
09:59:38	44.75	44.80	44.75	+1.05	5	1253
09:59:21	44.75	44.80	44.75	+1.05	1	1248
09:59:08	44.75	44.80	44.75	+1.05	1	1247
09:58:57	44.75	44.80	44.75	+1.05	3	1246
09:58:54	44.75	44.80	44.75	+1.05	3	1243
09:58:35	44.70	44.75	44.75	+1.05	7	1240
09:58:18	44.70	44.75	44.75	+1.05	1	1233
09:58:13	44.70	44.75	44.75	+1.05	2	1232
09:58:05	44.65	44.70	44.70	+1.00	1	1230
09:57:55	44.70	44.75	44.70	+1.00	1	1229
09:57:41	44.75	44.80	44.75	+1.05	1	1228
09:57:30	44.75	44.80	44.75	+1.05	1	1227
09:57:24	44.75	44.80	44.75	+1.05	2	1226
09:57:20	44.75	44.80	44.75	+1.05	2	1224
09:57:10	44.75	44.85	44.75	+1.05	2	1222
09:57:10	44.80	44.85	44.80	+1.10	1	1220
09:57:09	44.80	44.85	44.80	+1.10	1	1219
09:57:07	44.80	44.85	44.80	+1.10	1	1218
09:56:58	44.80	44.85	44.80	+1.10	1	1217
09:56:56	44.80	44.85	44.80	+1.10	2	1216
09:56:45	44.80	44.85	44.80	+1.10	1	1214
09:56:43	44.80	44.85	44.85	+1.15	1	1213
09:56:29	44.75	44.80	44.80	+1.10	1	1212
09:56:25	44.75	44.80	44.80	+1.10	1	1211
09:56:19	44.75	44.80	44.80	+1.10	5	1210
09:56:11	44.70	44.80	44.80	+1.10	1	1205
09:56:07	44.75	44.80	44.75	+1.05	1	1204
09:55:50	44.70	44.80	44.80	+1.10	7	1203
09:55:35	44.65	44.80	44.80	+1.10	1	1196
09:55:34	44.70	44.80	44.65	+0.95	1	1195
09:55:34	44.70	44.80	44.70	+1.00	2	1194
09:55:24	44.70	44.80	44.80	+1.10	1	1192
09:55:23	44.70	44.80	44.80	+1.10	3	1191
09:55:23	44.65	44.70	44.70	+1.00	23	1188
09:55:21	44.65	44.70	44.70	+1.00	3	1165
09:55:17	44.65	44.75	44.80	+1.10	4	1162
09:55:17	44.65	44.75	44.75	+1.05	1	1158
09:55:02	44.65	44.75	44.75	+1.05	1	1157
09:54:54	44.65	44.70	44.70	+1.00	1	1156
09:54:54	44.70	44.75	44.70	+1.00	1	1155
09:54:10	44.70	44.80	44.70	+1.00	2	1154
09:54:09	44.70	44.80	44.80	+1.10	2	1152
09:54:07	44.70	44.75	44.75	+1.05	2	1150
09:54:07	44.65	44.75	44.75	+1.05	4	1148
09:54:06	44.65	44.70	44.70	+1.00	1	1144
09:54:00	44.65	44.70	44.70	+1.00	1	1143
09:53:54	44.70	44.75	44.70	+1.00	1	1142
09:53:49	44.70	44.75	44.70	+1.00	1	1141
09:53:37	44.70	44.75	44.70	+1.00	1	1140
09:53:29	44.65	44.70	44.70	+1.00	1	1139
09:53:25	44.70	44.75	44.70	+1.00	1	1138
09:53:21	44.70	44.75	44.75	+1.05	1	1137
09:53:20	44.60	44.70	44.70	+1.00	1	1136
09:53:20	44.65	44.70	44.60	+0.90	4	1135
09:53:20	44.65	44.70	44.65	+0.95	1	1131
09:53:20	44.65	44.70	44.70	+1.00	1	1130
09:52:13	44.60	44.75	44.60	+0.90	1	1129
09:52:03	44.60	44.65	44.65	+0.95	1	1128
09:52:03	44.60	44.65	44.65	+0.95	1	1127
09:51:39	44.60	44.75	44.60	+0.90	1	1126
09:51:34	44.60	44.75	44.60	+0.90	1	1125
09:51:14	44.60	44.75	44.60	+0.90	1	1124
09:51:08	44.60	44.75	44.60	+0.90	1	1123
09:51:02	44.65	44.75	44.65	+0.95	1	1122
09:50:57	44.65	44.75	44.65	+0.95	1	1121
09:50:52	44.65	44.70	44.70	+1.00	1	1120
09:50:45	44.60	44.75	44.75	+1.05	6	1119
09:50:45	44.65	44.75	44.65	+0.95	1	1113
09:50:38	44.60	44.65	44.65	+0.95	1	1112
09:50:33	44.55	44.70	44.70	+1.00	1	1111
09:50:33	44.50	44.70	44.75	+1.05	1	1110
09:50:33	44.50	44.70	44.70	+1.00	5	1109
09:50:24	44.50	44.55	44.55	+0.85	1	1104
09:50:24	44.50	44.55	44.55	+0.85	2	1103
09:50:23	44.55	44.70	44.70	+1.00	1	1101
09:50:20	44.50	44.70	44.70	+1.00	1	1100
09:50:19	44.55	44.70	44.55	+0.85	3	1099
09:50:15	44.55	44.60	44.60	+0.90	1	1096
09:50:14	44.55	44.60	44.55	+0.85	1	1095
09:50:03	44.60	44.70	44.60	+0.90	1	1094
09:50:00	44.60	44.70	44.60	+0.90	1	1093
09:49:58	44.60	44.70	44.60	+0.90	1	1092
09:49:55	44.60	44.70	44.60	+0.90	4	1091
09:49:34	44.55	44.75	44.55	+0.85	1	1087
09:49:21	44.75	44.80	44.75	+1.05	5	1086
09:49:21	44.75	44.80	44.75	+1.05	1	1081
09:49:17	44.80	44.85	44.80	+1.10	3	1080
09:49:15	44.75	44.80	44.80	+1.10	1	1077
09:49:08	44.80	44.85	44.80	+1.10	1	1076
09:49:03	44.80	44.85	44.80	+1.10	4	1075
09:49:00	44.80	44.85	44.80	+1.10	1	1071
09:48:56	44.70	44.75	44.75	+1.05	1	1070
09:48:56	44.70	44.75	44.70	+1.00	1	1069
09:48:56	44.75	44.90	44.75	+1.05	1	1068
09:48:55	44.70	44.85	44.95	+1.25	1	1067
09:48:55	44.70	44.85	44.90	+1.20	3	1066
09:48:55	44.70	44.85	44.85	+1.15	1	1063
09:48:53	44.70	44.80	44.80	+1.10	1	1062
09:48:53	44.75	44.80	44.75	+1.05	2	1061
09:48:53	44.75	44.80	44.75	+1.05	2	1059
09:48:47	44.80	44.90	44.80	+1.10	1	1057
09:48:43	44.80	44.95	44.80	+1.10	1	1056
09:48:43	44.80	44.95	44.80	+1.10	1	1055
09:48:37	44.75	44.95	44.95	+1.25	1	1054
09:48:34	44.95	45.00	44.95	+1.25	1	1053
09:48:34	44.70	44.95	44.95	+1.25	1	1052
09:48:31	44.65	44.95	45.00	+1.30	2	1051
09:48:31	44.65	44.95	44.95	+1.25	3	1049
09:48:23	44.50	44.95	44.50	+0.80	5	1046
09:48:21	44.20	44.35	45.00	+1.30	3	1041
09:48:21	44.20	44.35	44.95	+1.25	8	1038
09:48:21	44.20	44.35	44.90	+1.20	24	1030
09:48:21	44.20	44.35	44.85	+1.15	9	1006
09:48:21	44.20	44.35	44.80	+1.10	14	997
09:48:21	44.20	44.35	44.75	+1.05	15	983
09:48:21	44.20	44.35	44.70	+1.00	31	968
09:48:21	44.20	44.35	44.65	+0.95	6	937
09:48:21	44.20	44.35	44.60	+0.90	14	931
09:48:21	44.20	44.35	44.55	+0.85	22	917
09:48:21	44.20	44.35	44.50	+0.80	30	895
09:48:21	44.20	44.35	44.45	+0.75	8	865
09:48:21	44.20	44.35	44.40	+0.70	11	857
09:48:21	44.20	44.35	44.35	+0.65	5	846
09:48:12	44.20	44.35	44.35	+0.65	2	841
09:48:05	44.30	44.35	44.30	+0.60	1	839
09:48:05	44.30	44.35	44.35	+0.65	1	838
09:47:59	44.25	44.30	44.30	+0.60	1	837
09:47:59	44.20	44.30	44.30	+0.60	13	836
09:47:57	44.20	44.25	44.25	+0.55	3	823
09:47:57	44.15	44.25	44.25	+0.55	1	820
09:47:49	44.15	44.20	44.20	+0.50	10	819
09:47:17	44.05	44.15	44.15	+0.45	3	809
09:47:02	44.05	44.15	44.15	+0.45	1	806
09:46:01	44.05	44.10	44.10	+0.40	4	805
09:46:01	44.10	44.15	44.10	+0.40	1	801
09:45:51	44.05	44.15	44.15	+0.45	1	800
09:45:38	44.05	44.15	44.15	+0.45	1	799
09:45:30	44.00	44.10	44.10	+0.40	13	798
09:45:29	43.95	44.00	44.00	+0.30	1	785
09:45:02	43.95	44.10	44.10	+0.40	1	784
09:45:00	43.95	44.10	44.10	+0.40	1	783
09:44:45	43.95	44.00	44.00	+0.30	10	782
09:44:10	43.95	44.05	44.05	+0.35	1	772
09:44:10	43.95	44.00	44.00	+0.30	5	771
09:43:56	43.95	44.00	44.00	+0.30	1	766
09:43:28	43.95	44.00	44.00	+0.30	11	765
09:42:29	44.00	44.10	44.00	+0.30	5	754
09:42:21	44.00	44.10	44.00	+0.30	1	749
09:42:18	43.95	44.00	44.00	+0.30	1	748
09:42:17	44.00	44.10	44.00	+0.30	1	747
09:41:32	43.95	44.00	44.00	+0.30	2	746
09:41:32	44.00	44.20	44.00	+0.30	13	744
09:41:27	44.05	44.20	44.00	+0.30	17	731
09:41:27	44.05	44.20	44.05	+0.35	8	714
09:41:26	44.05	44.15	44.15	+0.45	2	706
09:41:08	44.10	44.15	44.10	+0.40	1	704
09:40:59	44.10	44.15	44.15	+0.45	5	703
09:40:46	44.15	44.20	44.15	+0.45	5	698
09:40:44	44.15	44.20	44.20	+0.50	3	693
09:40:20	44.20	44.25	44.20	+0.50	1	690
09:40:13	44.20	44.25	44.20	+0.50	2	689
09:40:11	44.20	44.25	44.20	+0.50	1	687
09:40:02	44.20	44.25	44.25	+0.55	1	686
09:39:32	44.20	44.25	44.25	+0.55	1	685
09:39:25	44.25	44.30	44.25	+0.55	1	684
09:39:17	44.20	44.25	44.25	+0.55	2	683
09:39:11	44.20	44.25	44.20	+0.50	1	681
09:39:10	44.20	44.25	44.25	+0.55	10	680
09:38:49	44.15	44.25	44.25	+0.55	9	670
09:38:49	44.10	44.20	44.20	+0.50	13	661
09:38:49	44.05	44.15	44.15	+0.45	3	648
09:38:49	44.00	44.10	44.10	+0.40	10	645
09:38:32	44.00	44.10	44.00	+0.30	2	635
09:38:08	44.00	44.05	44.05	+0.35	3	633
09:37:59	44.00	44.05	44.00	+0.30	1	630
09:37:35	43.95	44.00	44.00	+0.30	2	629
09:37:06	44.00	44.05	44.05	+0.35	2	627
09:36:37	43.95	44.00	44.00	+0.30	10	625
09:35:53	43.90	44.00	44.00	+0.30	10	615
09:35:40	43.90	44.00	44.00	+0.30	5	605
09:35:21	43.80	44.00	44.00	+0.30	1	600
09:35:15	43.80	44.00	43.80	+0.10	1	599
09:34:41	43.80	44.00	43.80	+0.10	1	598
09:34:18	43.80	44.00	43.80	+0.10	4	597
09:34:00	43.90	44.00	43.90	+0.20	2	593
09:33:02	43.85	44.05	43.85	+0.15	3	591
09:32:27	44.00	44.05	44.00	+0.30	4	588
09:32:14	44.00	44.10	44.00	+0.30	1	584
09:31:30	44.00	44.10	44.10	+0.40	1	583
09:31:28	44.05	44.10	44.05	+0.35	3	582
09:31:06	44.05	44.10	44.10	+0.40	1	579
09:31:05	44.05	44.10	44.10	+0.40	1	578
09:30:54	44.00	44.05	44.05	+0.35	9	577
09:30:47	43.95	44.05	43.95	+0.25	1	568
09:30:40	43.95	44.00	44.00	+0.30	2	567
09:30:36	43.90	44.00	44.00	+0.30	2	565
09:30:32	43.90	43.95	43.95	+0.25	4	563
09:30:28	43.90	43.95	43.95	+0.25	1	559
09:29:13	43.85	44.00	43.85	+0.15	1	558
09:29:13	43.80	43.90	43.90	+0.20	1	557
09:28:27	43.90	44.00	43.90	+0.20	1	556
09:28:26	43.90	43.95	43.95	+0.25	2	555
09:28:22	43.95	44.00	43.95	+0.25	13	553
09:28:01	43.95	44.00	43.95	+0.25	1	540
09:27:49	43.90	43.95	43.95	+0.25	1	539
09:26:59	44.00	44.05	44.00	+0.30	7	538
09:26:43	44.00	44.05	44.05	+0.35	1	531
09:24:55	44.05	44.10	44.05	+0.35	1	530
09:24:53	44.00	44.05	44.05	+0.35	1	529
09:24:51	43.90	44.00	44.00	+0.30	23	528
09:24:48	43.90	44.00	44.00	+0.30	1	505
09:24:40	43.90	44.00	44.00	+0.30	1	504
09:23:47	43.85	44.00	44.00	+0.30	2	503
09:23:47	43.85	43.95	43.95	+0.25	6	501
09:23:47	43.80	43.90	43.90	+0.20	1	495
09:23:36	43.80	43.90	43.80	+0.10	3	494
09:22:26	43.70	43.80	43.80	+0.10	1	491
09:22:25	43.75	43.95	43.75	+0.05	3	490
09:21:58	43.70	43.75	43.75	+0.05	3	487
09:21:58	43.70	43.75	43.75	+0.05	1	484
09:21:58	43.75	43.95	43.75	+0.05	1	483
09:21:43	43.75	43.95	43.75	+0.05	10	482
09:21:35	43.75	43.95	43.75	+0.05	1	472
09:21:28	43.80	43.95	43.75	+0.05	5	471
09:21:28	43.80	43.95	43.80	+0.10	4	466
09:21:13	43.80	43.95	43.80	+0.10	10	462
09:19:39	43.90	44.00	43.85	+0.15	6	452
09:19:39	43.90	44.00	43.90	+0.20	1	446
09:19:32	43.95	44.00	43.95	+0.25	2	445
09:19:29	43.95	44.00	43.95	+0.25	2	443
09:19:29	43.95	44.00	43.95	+0.25	1	441
09:19:21	43.95	44.00	43.95	+0.25	2	440
09:19:15	43.80	43.95	43.95	+0.25	3	438
09:19:14	43.85	43.95	43.85	+0.15	3	435
09:18:46	43.95	44.00	43.95	+0.25	1	432
09:18:39	43.95	44.00	43.95	+0.25	3	431
09:18:36	43.85	43.95	43.95	+0.25	1	428
09:18:21	43.90	43.95	43.90	+0.20	1	427
09:18:04	43.90	43.95	43.90	+0.20	1	426
09:17:59	43.90	43.95	43.90	+0.20	1	425
09:17:50	43.90	43.95	43.90	+0.20	2	424
09:17:39	43.85	43.90	43.90	+0.20	5	422
09:16:28	43.95	44.00	43.95	+0.25	1	417
09:16:26	43.95	44.00	43.95	+0.25	6	416
09:16:26	43.75	43.90	43.95	+0.25	2	410
09:16:26	43.75	43.90	43.90	+0.20	2	408
09:16:25	43.85	43.95	43.85	+0.15	4	406
09:16:25	43.90	43.95	43.90	+0.20	1	402
09:16:25	43.90	43.95	43.90	+0.20	1	401
09:16:12	43.95	44.00	43.95	+0.25	1	400
09:16:12	43.85	43.95	43.95	+0.25	2	399
09:16:08	43.85	43.95	43.85	+0.15	1	397
09:15:51	43.85	43.90	43.90	+0.20	1	396
09:15:48	43.90	43.95	43.90	+0.20	9	395
09:15:46	43.85	43.90	43.90	+0.20	2	386
09:15:41	43.85	43.90	43.85	+0.15	1	384
09:14:39	43.70	43.75	43.75	+0.05	4	383
09:14:34	43.60	43.70	43.70	0	3	379
09:14:32	43.55	43.65	43.65	-0.05	1	376
09:14:21	43.65	43.70	43.65	-0.05	2	375
09:14:19	43.55	43.70	43.55	-0.15	3	373
09:14:18	43.50	43.60	43.60	-0.10	5	370
09:13:55	43.55	43.60	43.55	-0.15	1	365
09:13:34	43.55	43.60	43.55	-0.15	1	364
09:13:24	43.55	43.60	43.60	-0.10	1	363
09:12:36	43.60	43.70	43.60	-0.10	1	362
09:11:19	43.60	43.70	43.70	0	1	361
09:11:15	43.60	43.70	43.60	-0.10	1	360
09:10:52	43.60	43.75	43.60	-0.10	6	359
09:10:46	43.60	43.75	43.75	+0.05	1	353
09:10:46	43.60	43.70	43.70	0	2	352
09:10:37	43.55	43.70	43.55	-0.15	7	350
09:09:31	43.15	43.20	43.20	-0.50	3	343
09:09:31	43.25	43.40	43.20	-0.50	10	340
09:09:31	43.25	43.40	43.25	-0.45	7	330
09:09:14	43.30	43.40	43.30	-0.40	6	323
09:08:44	43.30	43.40	43.30	-0.40	1	317
09:08:37	43.25	43.30	43.30	-0.40	1	316
09:08:37	43.30	43.40	43.30	-0.40	4	315
09:08:31	43.25	43.30	43.35	-0.35	3	311
09:08:31	43.25	43.30	43.30	-0.40	1	308
09:08:29	43.20	43.30	43.20	-0.50	2	307
09:08:25	43.20	43.25	43.25	-0.45	1	305
09:07:55	43.20	43.25	43.20	-0.50	2	304
09:07:40	43.20	43.25	43.25	-0.45	1	302
09:07:02	43.20	43.30	43.20	-0.50	3	301
09:06:56	43.20	43.30	43.20	-0.50	1	298
09:06:43	43.20	43.30	43.20	-0.50	1	297
09:06:38	43.15	43.25	43.25	-0.45	2	296
09:06:38	43.15	43.25	43.25	-0.45	1	294
09:06:34	43.25	43.30	43.25	-0.45	2	293
09:06:22	43.15	43.20	43.20	-0.50	1	291
09:06:11	43.20	43.35	43.20	-0.50	4	290
09:05:40	43.25	43.45	43.15	-0.55	2	286
09:05:40	43.25	43.45	43.20	-0.50	5	284
09:05:40	43.25	43.45	43.25	-0.45	1	279
09:05:40	43.15	43.35	43.40	-0.30	3	278
09:05:40	43.15	43.35	43.35	-0.35	1	275
09:05:33	43.10	43.35	43.35	-0.35	5	274
09:05:32	43.20	43.35	43.05	-0.65	4	269
09:05:32	43.20	43.35	43.10	-0.60	1	265
09:05:32	43.20	43.35	43.15	-0.55	3	264
09:05:32	43.20	43.35	43.20	-0.50	2	261
09:05:26	43.20	43.35	43.20	-0.50	1	259
09:05:26	43.20	43.35	43.20	-0.50	3	258
09:05:13	43.25	43.35	43.20	-0.50	4	255
09:05:13	43.25	43.35	43.25	-0.45	1	251
09:05:04	43.20	43.25	43.25	-0.45	5	250
09:05:04	43.25	43.35	43.25	-0.45	2	245
09:04:49	43.30	43.35	43.30	-0.40	4	243
09:04:43	43.30	43.35	43.30	-0.40	10	239
09:04:42	43.35	43.45	43.35	-0.35	1	229
09:04:36	43.40	43.45	43.40	-0.30	2	228
09:03:56	43.40	43.45	43.40	-0.30	10	226
09:03:53	43.40	43.50	43.40	-0.30	1	216
09:03:43	43.45	43.50	43.45	-0.25	1	215
09:03:43	43.40	43.45	43.45	-0.25	2	214
09:03:40	43.45	43.50	43.45	-0.25	3	212
09:03:37	43.45	43.50	43.45	-0.25	1	209
09:03:33	43.45	43.50	43.40	-0.30	2	208
09:03:33	43.45	43.50	43.45	-0.25	3	206
09:03:18	43.45	43.50	43.45	-0.25	4	203
09:03:17	43.50	43.55	43.50	-0.20	5	199
09:03:09	43.50	43.55	43.50	-0.20	1	194
09:03:08	43.50	43.55	43.50	-0.20	3	193
09:02:53	43.50	43.55	43.50	-0.20	3	190
09:02:53	43.50	43.55	43.55	-0.15	3	187
09:02:17	43.45	43.55	43.60	-0.10	1	184
09:02:17	43.45	43.55	43.55	-0.15	1	183
09:02:16	43.45	43.55	43.55	-0.15	1	182
09:02:15	43.50	43.60	43.50	-0.20	5	181
09:02:15	43.55	43.60	43.55	-0.15	6	176
09:01:50	43.60	43.65	43.60	-0.10	1	170
09:01:40	43.55	43.70	43.55	-0.15	1	169
09:01:36	43.55	43.70	43.55	-0.15	1	168
09:01:35	43.55	43.60	43.60	-0.10	1	167
09:01:27	43.55	43.60	43.55	-0.15	1	166
09:01:03	43.60	43.70	43.60	-0.10	1	165
09:01:01	43.55	43.60	43.60	-0.10	2	164
09:01:01	43.55	43.60	43.60	-0.10	2	162
09:01:01	43.55	43.60	43.60	-0.10	2	160
09:01:01	43.55	43.60	43.60	-0.10	4	158
09:01:01	43.60	43.70	43.60	-0.10	5	154
09:00:58	43.55	43.60	43.60	-0.10	2	149
09:00:58	43.55	43.60	43.60	-0.10	2	147
09:00:58	43.55	43.60	43.60	-0.10	1	145
09:00:58	43.60	43.70	43.60	-0.10	5	144
09:00:55	43.55	43.60	43.60	-0.10	5	139
09:00:55	43.55	43.60	43.60	-0.10	4	134
09:00:49	43.60	43.70	43.60	-0.10	1	130
09:00:46	43.55	43.60	43.60	-0.10	1	129
09:00:42	43.50	43.55	43.55	-0.15	1	128
09:00:42	43.50	43.55	43.55	-0.15	2	127
09:00:40	43.50	43.55	43.50	-0.20	1	125
09:00:38	43.55	43.60	43.55	-0.15	2	124
09:00:38	43.55	43.60	43.55	-0.15	1	122
09:00:35	43.55	43.60	43.55	-0.15	1	121
09:00:32	43.60	43.70	43.60	-0.10	4	120
09:00:29	43.60	43.70	43.60	-0.10	1	116
09:00:25	43.65	43.70	43.65	-0.05	1	115
09:00:06	43.60	43.70	43.60	-0.10	1	114
09:00:06	43.60	43.70	43.70	0	1	113
09:00:05	43.65	43.70	43.65	-0.05	1	112
09:00:05	--	--	43.70	0	16	111

　

其他人也逛...

Dyson WashG1 雙驅四刷無線洗地機

MyCard 1000點虛擬點數卡

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

AirTag (2ND GENERATION) 4 PACK

App Store Card $ 6000 - 數位序號

MyCard 10000點虛擬點數卡

vivo V60 5G (12G/256G)

Samsung Galaxy A56 5G (12G/256G)

PChome 購物儲值50,000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

MyCard 3000點虛擬點數卡

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

‧數發部推無人機高空基地台拚10...
‧中國地方發債第1季年增9.3% 約...
‧【盤前焦點】美伊談判未果投顧...

加密貨幣

比特幣BTC	70837.19	-2,218.86	-3.04%
以太幣ETH	2187.91	-97.52	-4.27%
瑞波幣XRP	1.32	-0.04	-2.62%
比特幣現金BCH	424.74	-12.87	-2.94%
萊特幣LTC	53.55	-1.52	-2.76%
卡達幣ADA	0.237831	-0.01	-4.74%
波場幣TRX	0.320351	0.00	0.44%
恆星幣XLM	0.150151	0.00	-2.26%

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。