最新[公告] 三圓:本公司處分敦北長城之不動產案熱門[公告] 光聯:公告本公司董事會決議委任永續發展委員會委員名單

更新報價

穎　漢 (4562) 電機機械上市

42.80 ▲+2.00 +4.90% 1.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	3,693	42.75	2	42.80	3	40.50	43.50	40.25	40.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.75	42.80	42.80	+2.00	4	3693
13:30:00	42.70	42.75	42.80	+2.00	97	3689
13:24:45	42.60	42.70	42.60	+1.80	1	3592
13:24:38	42.55	42.65	42.65	+1.85	1	3591
13:24:37	42.60	42.70	42.60	+1.80	1	3590
13:24:31	42.55	42.65	42.65	+1.85	3	3589
13:24:30	42.55	42.60	42.60	+1.80	1	3586
13:24:21	42.60	42.65	42.60	+1.80	1	3585
13:24:14	42.60	42.65	42.65	+1.85	1	3584
13:24:12	42.65	42.70	42.65	+1.85	4	3583
13:24:12	42.65	42.70	42.65	+1.85	1	3579
13:24:10	42.65	42.70	42.65	+1.85	1	3578
13:24:09	42.65	42.70	42.65	+1.85	4	3577
13:24:04	42.65	42.70	42.65	+1.85	1	3573
13:23:59	42.70	42.75	42.70	+1.90	23	3572
13:23:56	42.70	42.75	42.70	+1.90	1	3549
13:23:56	42.70	42.75	42.70	+1.90	1	3548
13:23:53	42.70	42.75	42.70	+1.90	1	3547
13:23:38	42.70	42.75	42.70	+1.90	1	3546
13:23:35	42.70	42.75	42.70	+1.90	1	3545
13:23:35	42.70	42.75	42.70	+1.90	1	3544
13:23:34	42.70	42.75	42.70	+1.90	2	3543
13:23:30	42.70	42.75	42.70	+1.90	1	3541
13:23:16	42.65	42.70	42.70	+1.90	1	3540
13:23:06	42.65	42.70	42.65	+1.85	3	3539
13:22:51	42.70	42.75	42.70	+1.90	1	3536
13:22:43	42.70	42.75	42.70	+1.90	1	3535
13:22:42	42.70	42.75	42.70	+1.90	2	3534
13:22:35	42.65	42.70	42.70	+1.90	1	3532
13:22:31	42.65	42.70	42.65	+1.85	1	3531
13:22:20	42.75	42.80	42.75	+1.95	1	3530
13:22:17	42.65	42.75	42.75	+1.95	1	3529
13:22:16	42.65	42.75	42.65	+1.85	1	3528
13:22:16	42.65	42.75	42.65	+1.85	1	3527
13:22:00	42.65	42.75	42.65	+1.85	1	3526
13:22:00	42.65	42.70	42.70	+1.90	5	3525
13:21:53	42.65	42.70	42.65	+1.85	1	3520
13:21:45	42.70	42.75	42.70	+1.90	5	3519
13:20:54	42.70	42.80	42.70	+1.90	1	3514
13:20:25	42.65	42.70	42.70	+1.90	4	3513
13:20:21	42.65	42.70	42.80	+2.00	5	3509
13:20:21	42.65	42.70	42.75	+1.95	2	3504
13:20:21	42.65	42.70	42.70	+1.90	3	3502
13:19:38	42.70	42.75	42.70	+1.90	1	3499
13:19:35	42.70	42.75	42.70	+1.90	1	3498
13:19:28	42.70	42.75	42.70	+1.90	1	3497
13:19:25	42.70	42.75	42.70	+1.90	5	3496
13:19:19	42.70	42.75	42.70	+1.90	5	3491
13:19:12	42.65	42.70	42.70	+1.90	2	3486
13:19:05	42.65	42.70	42.70	+1.90	2	3484
13:18:35	42.60	42.70	42.70	+1.90	5	3482
13:18:26	42.60	42.70	42.70	+1.90	3	3477
13:18:24	42.60	42.70	42.70	+1.90	1	3474
13:18:18	42.60	42.70	42.70	+1.90	1	3473
13:18:08	42.60	42.70	42.70	+1.90	1	3472
13:17:52	42.60	42.70	42.70	+1.90	1	3471
13:17:37	42.60	42.70	42.70	+1.90	3	3470
13:17:37	42.55	42.65	42.65	+1.85	17	3467
13:17:37	42.60	42.65	42.55	+1.75	1	3450
13:17:37	42.60	42.65	42.60	+1.80	1	3449
13:16:54	42.60	42.65	42.60	+1.80	2	3448
13:16:51	42.60	42.65	42.60	+1.80	1	3446
13:16:47	42.60	42.65	42.60	+1.80	2	3445
13:16:37	42.60	42.65	42.65	+1.85	3	3443
13:16:01	42.65	42.70	42.65	+1.85	1	3440
13:15:47	42.65	42.70	42.65	+1.85	1	3439
13:15:41	42.65	42.70	42.65	+1.85	2	3438
13:15:32	42.65	42.70	42.65	+1.85	1	3436
13:15:16	42.65	42.70	42.65	+1.85	1	3435
13:15:13	42.65	42.70	42.65	+1.85	1	3434
13:14:45	42.60	42.65	42.65	+1.85	1	3433
13:14:41	42.60	42.65	42.65	+1.85	2	3432
13:14:31	42.60	42.65	42.60	+1.80	3	3430
13:14:30	42.60	42.65	42.60	+1.80	1	3427
13:14:13	42.60	42.65	42.60	+1.80	1	3426
13:13:53	42.60	42.65	42.65	+1.85	1	3425
13:13:18	42.60	42.70	42.60	+1.80	2	3424
13:13:13	42.60	42.65	42.65	+1.85	1	3422
13:12:45	42.60	42.70	42.70	+1.90	2	3421
13:12:42	42.60	42.65	42.70	+1.90	4	3419
13:12:42	42.60	42.65	42.65	+1.85	1	3415
13:12:35	42.60	42.70	42.70	+1.90	21	3414
13:12:35	42.65	42.70	42.60	+1.80	1	3393
13:12:35	42.65	42.70	42.65	+1.85	1	3392
13:12:12	42.65	42.70	42.65	+1.85	2	3391
13:12:05	42.70	42.80	42.70	+1.90	3	3389
13:12:04	42.70	42.80	42.70	+1.90	1	3386
13:11:36	42.70	42.80	42.70	+1.90	2	3385
13:11:30	42.70	42.75	42.75	+1.95	1	3383
13:11:17	42.75	42.80	42.75	+1.95	1	3382
13:10:34	42.75	42.80	42.75	+1.95	1	3381
13:10:34	42.75	42.80	42.75	+1.95	5	3380
13:10:23	42.75	42.80	42.80	+2.00	1	3375
13:09:54	42.70	42.75	42.75	+1.95	1	3374
13:09:43	42.70	42.75	42.75	+1.95	1	3373
13:09:19	42.70	42.75	42.75	+1.95	1	3372
13:09:04	42.65	42.75	42.75	+1.95	2	3371
13:08:57	42.65	42.70	42.70	+1.90	1	3369
13:07:56	42.70	42.75	42.70	+1.90	5	3368
13:07:55	42.70	42.75	42.75	+1.95	1	3363
13:07:55	42.60	42.65	42.70	+1.90	9	3362
13:07:55	42.60	42.65	42.65	+1.85	3	3353
13:07:17	42.60	42.65	42.60	+1.80	2	3350
13:06:57	42.60	42.65	42.60	+1.80	2	3348
13:05:57	42.60	42.70	42.60	+1.80	1	3346
13:04:38	42.60	42.70	42.70	+1.90	1	3345
13:04:35	42.65	42.70	42.60	+1.80	10	3344
13:04:35	42.65	42.70	42.65	+1.85	1	3334
13:02:42	42.65	42.70	42.65	+1.85	2	3333
13:02:28	42.65	42.70	42.65	+1.85	1	3331
13:01:40	42.60	42.65	42.65	+1.85	6	3330
13:01:31	42.55	42.60	42.60	+1.80	2	3324
13:01:22	42.50	42.55	42.55	+1.75	1	3322
13:01:03	42.45	42.50	42.50	+1.70	4	3321
13:00:28	42.50	42.55	42.50	+1.70	2	3317
13:00:04	42.45	42.55	42.55	+1.75	1	3315
12:59:49	42.45	42.50	42.50	+1.70	1	3314
12:59:48	42.45	42.50	42.50	+1.70	1	3313
12:59:22	42.40	42.50	42.50	+1.70	1	3312
12:59:05	42.50	42.55	42.50	+1.70	3	3311
12:57:27	42.40	42.50	42.50	+1.70	1	3308
12:57:11	42.50	42.65	42.65	+1.85	1	3307
12:56:52	42.50	42.65	42.65	+1.85	2	3306
12:56:29	42.50	42.65	42.50	+1.70	1	3304
12:56:28	42.50	42.65	42.50	+1.70	1	3303
12:56:14	42.50	42.65	42.50	+1.70	1	3302
12:55:40	42.50	42.70	42.70	+1.90	1	3301
12:55:33	42.50	42.75	42.50	+1.70	1	3300
12:54:50	42.50	42.75	42.75	+1.95	2	3299
12:54:12	42.50	42.75	42.75	+1.95	1	3297
12:54:00	42.50	42.65	42.65	+1.85	1	3296
12:53:34	42.65	42.75	42.65	+1.85	1	3295
12:53:15	42.65	42.75	42.65	+1.85	2	3294
12:53:11	42.65	42.70	42.70	+1.90	2	3292
12:53:07	42.60	42.65	42.65	+1.85	1	3290
12:53:07	42.45	42.60	42.60	+1.80	6	3289
12:53:05	42.45	42.60	42.45	+1.65	1	3283
12:52:36	42.45	42.60	42.40	+1.60	1	3282
12:52:36	42.45	42.60	42.45	+1.65	1	3281
12:52:33	42.40	42.55	42.55	+1.75	2	3280
12:52:19	42.45	42.55	42.45	+1.65	1	3278
12:52:17	42.45	42.50	42.50	+1.70	1	3277
12:52:03	42.35	42.45	42.45	+1.65	1	3276
12:51:36	42.40	42.50	42.40	+1.60	1	3275
12:50:15	42.40	42.55	42.40	+1.60	1	3274
12:50:05	42.40	42.55	42.40	+1.60	1	3273
12:50:00	42.40	42.50	42.50	+1.70	2	3272
12:49:12	42.40	42.50	42.40	+1.60	1	3270
12:48:17	42.40	42.55	42.40	+1.60	1	3269
12:47:44	42.40	42.55	42.40	+1.60	2	3268
12:47:17	42.40	42.45	42.45	+1.65	1	3266
12:45:16	42.40	42.45	42.45	+1.65	6	3265
12:45:07	42.50	42.70	42.40	+1.60	1	3259
12:45:07	42.50	42.70	42.45	+1.65	1	3258
12:45:07	42.50	42.70	42.50	+1.70	3	3257
12:44:00	42.45	42.60	42.60	+1.80	1	3254
12:43:49	42.45	42.50	42.50	+1.70	1	3253
12:43:47	42.45	42.60	42.45	+1.65	4	3252
12:43:40	42.45	42.50	42.50	+1.70	1	3248
12:43:20	42.45	42.60	42.45	+1.65	1	3247
12:42:19	42.60	42.70	42.60	+1.80	1	3246
12:41:51	42.60	42.70	42.60	+1.80	1	3245
12:41:31	42.60	42.70	42.60	+1.80	1	3244
12:41:29	42.60	42.70	42.70	+1.90	1	3243
12:39:26	42.45	42.60	42.60	+1.80	1	3242
12:37:25	42.50	42.70	42.50	+1.70	1	3241
12:37:21	42.50	42.60	42.60	+1.80	1	3240
12:35:10	42.45	42.60	42.60	+1.80	1	3239
12:35:10	42.40	42.55	42.55	+1.75	2	3238
12:33:29	42.55	42.65	42.55	+1.75	1	3236
12:33:06	42.60	42.65	42.60	+1.80	1	3235
12:32:31	42.60	42.65	42.65	+1.85	1	3234
12:30:42	42.65	42.70	42.65	+1.85	1	3233
12:30:15	42.65	42.70	42.70	+1.90	1	3232
12:30:15	42.65	42.70	42.70	+1.90	1	3231
12:29:57	42.65	42.80	42.80	+2.00	1	3230
12:29:45	42.65	42.70	42.70	+1.90	1	3229
12:29:45	42.70	42.85	42.70	+1.90	1	3228
12:29:11	42.80	42.90	42.80	+2.00	1	3227
12:29:06	42.85	42.95	42.85	+2.05	3	3226
12:28:21	42.80	43.00	43.00	+2.20	1	3223
12:28:21	42.80	43.00	43.00	+2.20	1	3222
12:28:10	43.00	43.05	43.00	+2.20	1	3221
12:28:08	42.90	43.05	43.05	+2.25	1	3220
12:28:04	42.95	43.05	42.95	+2.15	1	3219
12:28:02	42.95	43.05	43.05	+2.25	1	3218
12:27:45	43.05	43.10	43.05	+2.25	1	3217
12:27:44	43.00	43.10	43.00	+2.20	2	3216
12:27:30	43.00	43.05	43.05	+2.25	1	3214
12:27:04	43.15	43.20	43.15	+2.35	1	3213
12:27:01	43.15	43.20	43.20	+2.40	1	3212
12:26:56	43.15	43.20	43.20	+2.40	1	3211
12:26:52	43.05	43.10	43.20	+2.40	1	3210
12:26:52	43.05	43.10	43.15	+2.35	1	3209
12:26:52	43.05	43.10	43.10	+2.30	1	3208
12:26:48	42.95	43.05	43.05	+2.25	1	3207
12:26:48	42.85	43.05	42.85	+2.05	1	3206
12:26:47	42.70	43.00	43.00	+2.20	18	3205
12:26:47	42.65	43.00	43.00	+2.20	8	3187
12:26:47	42.65	43.00	43.00	+2.20	24	3179
12:26:47	42.65	42.95	42.95	+2.15	7	3155
12:26:47	42.60	42.70	42.95	+2.15	8	3148
12:26:47	42.60	42.70	42.90	+2.10	6	3140
12:26:47	42.60	42.70	42.85	+2.05	2	3134
12:26:47	42.60	42.70	42.80	+2.00	9	3132
12:26:47	42.60	42.70	42.75	+1.95	2	3123
12:26:47	42.60	42.70	42.70	+1.90	1	3121
12:26:45	42.70	42.75	42.70	+1.90	1	3120
12:26:40	42.70	42.75	42.70	+1.90	1	3119
12:26:38	42.50	42.70	42.75	+1.95	1	3118
12:26:38	42.50	42.70	42.70	+1.90	2	3117
12:26:19	42.25	42.30	42.75	+1.95	2	3115
12:26:19	42.25	42.30	42.70	+1.90	3	3113
12:26:19	42.25	42.30	42.65	+1.85	1	3110
12:26:19	42.25	42.30	42.60	+1.80	2	3109
12:26:19	42.25	42.30	42.55	+1.75	1	3107
12:26:19	42.25	42.30	42.50	+1.70	8	3106
12:26:19	42.25	42.30	42.45	+1.65	2	3098
12:26:19	42.25	42.30	42.40	+1.60	9	3096
12:26:19	42.25	42.30	42.35	+1.55	1	3087
12:26:19	42.25	42.30	42.30	+1.50	1	3086
12:26:12	42.30	42.35	42.30	+1.50	1	3085
12:26:03	42.30	42.40	42.30	+1.50	4	3084
12:26:03	42.30	42.40	42.30	+1.50	5	3080
12:25:41	42.30	42.40	42.30	+1.50	1	3075
12:25:19	42.30	42.40	42.30	+1.50	3	3074
12:25:15	42.30	42.35	42.40	+1.60	1	3071
12:25:15	42.30	42.35	42.35	+1.55	2	3070
12:25:08	42.30	42.35	42.35	+1.55	1	3068
12:24:38	42.30	42.35	42.35	+1.55	1	3067
12:24:31	42.30	42.35	42.35	+1.55	1	3066
12:24:00	42.30	42.35	42.35	+1.55	12	3065
12:23:46	42.30	42.35	42.30	+1.50	5	3053
12:23:32	42.25	42.35	42.35	+1.55	1	3048
12:23:28	42.30	42.35	42.30	+1.50	1	3047
12:22:50	42.30	42.35	42.30	+1.50	2	3046
12:22:38	42.30	42.35	42.30	+1.50	1	3044
12:22:33	42.30	42.35	42.30	+1.50	1	3043
12:21:56	42.30	42.35	42.30	+1.50	1	3042
12:20:49	42.25	42.30	42.30	+1.50	5	3041
12:20:31	42.25	42.30	42.30	+1.50	1	3036
12:20:00	42.25	42.30	42.30	+1.50	1	3035
12:19:44	42.25	42.30	42.30	+1.50	2	3034
12:19:07	42.25	42.30	42.30	+1.50	1	3032
12:18:44	42.20	42.25	42.25	+1.45	1	3031
12:18:10	42.20	42.25	42.25	+1.45	1	3030
12:18:04	42.20	42.25	42.25	+1.45	3	3029
12:18:02	42.20	42.30	42.20	+1.40	1	3026
12:17:34	42.20	42.25	42.25	+1.45	1	3025
12:16:50	42.20	42.25	42.25	+1.45	1	3024
12:15:09	42.20	42.30	42.20	+1.40	1	3023
12:14:41	42.20	42.30	42.20	+1.40	1	3022
12:13:27	42.20	42.30	42.20	+1.40	3	3021
12:13:21	42.20	42.25	42.25	+1.45	4	3018
12:13:21	42.20	42.25	42.25	+1.45	1	3014
12:13:21	42.15	42.20	42.20	+1.40	1	3013
12:13:21	42.15	42.20	42.20	+1.40	1	3012
12:11:40	42.15	42.20	42.20	+1.40	1	3011
12:10:59	42.10	42.20	42.20	+1.40	1	3010
12:10:19	42.10	42.20	42.20	+1.40	1	3009
12:10:08	42.10	42.20	42.10	+1.30	1	3008
12:07:25	42.20	42.30	42.10	+1.30	8	3007
12:07:25	42.20	42.30	42.15	+1.35	1	2999
12:07:25	42.20	42.30	42.20	+1.40	1	2998
12:07:19	42.25	42.30	42.25	+1.45	1	2997
12:06:16	42.25	42.30	42.25	+1.45	2	2996
12:03:52	42.15	42.20	42.20	+1.40	1	2994
12:03:39	42.25	42.30	42.25	+1.45	2	2993
12:01:34	42.10	42.25	42.25	+1.45	7	2991
12:01:31	42.10	42.25	42.25	+1.45	2	2984
12:01:18	42.05	42.20	42.20	+1.40	1	2982
12:00:28	42.05	42.20	42.05	+1.25	2	2981
12:00:14	42.05	42.15	42.15	+1.35	2	2979
12:00:10	42.10	42.15	42.10	+1.30	5	2977
12:00:01	42.10	42.15	42.10	+1.30	1	2972
11:58:51	42.15	42.20	42.15	+1.35	1	2971
11:57:38	42.10	42.20	42.10	+1.30	1	2970
11:57:22	42.10	42.20	42.10	+1.30	1	2969
11:57:03	42.15	42.20	42.15	+1.35	1	2968
11:56:21	42.20	42.25	42.20	+1.40	2	2967
11:56:21	42.20	42.25	42.20	+1.40	1	2965
11:56:21	42.20	42.25	42.20	+1.40	3	2964
11:56:21	42.20	42.25	42.20	+1.40	6	2961
11:56:16	42.10	42.20	42.20	+1.40	3	2955
11:56:03	42.10	42.20	42.10	+1.30	1	2952
11:56:03	42.15	42.25	42.15	+1.35	2	2951
11:53:27	42.25	42.30	42.25	+1.45	1	2949
11:52:58	42.15	42.25	42.25	+1.45	1	2948
11:52:19	42.15	42.25	42.25	+1.45	1	2947
11:51:48	42.15	42.20	42.20	+1.40	1	2946
11:51:29	42.20	42.25	42.20	+1.40	4	2945
11:51:10	42.20	42.25	42.20	+1.40	1	2941
11:50:46	42.20	42.25	42.20	+1.40	1	2940
11:50:43	42.20	42.25	42.20	+1.40	1	2939
11:50:42	42.20	42.25	42.20	+1.40	1	2938
11:50:42	42.20	42.25	42.20	+1.40	1	2937
11:50:40	42.20	42.25	42.20	+1.40	1	2936
11:50:27	42.20	42.25	42.20	+1.40	1	2935
11:49:57	42.20	42.25	42.20	+1.40	1	2934
11:49:11	42.25	42.30	42.25	+1.45	1	2933
11:48:12	42.20	42.25	42.25	+1.45	2	2932
11:47:57	42.20	42.25	42.20	+1.40	2	2930
11:47:21	42.20	42.30	42.20	+1.40	1	2928
11:47:14	42.25	42.30	42.25	+1.45	1	2927
11:46:38	42.25	42.30	42.25	+1.45	2	2926
11:46:38	42.30	42.35	42.30	+1.50	6	2924
11:46:34	42.35	42.45	42.35	+1.55	1	2918
11:45:45	42.35	42.45	42.35	+1.55	1	2917
11:45:19	42.30	42.45	42.30	+1.50	1	2916
11:45:19	42.35	42.45	42.35	+1.55	1	2915
11:45:02	42.40	42.45	42.40	+1.60	1	2914
11:44:37	42.30	42.45	42.45	+1.65	1	2913
11:43:56	42.35	42.45	42.35	+1.55	1	2912
11:43:27	42.30	42.40	42.40	+1.60	1	2911
11:42:30	42.25	42.40	42.40	+1.60	1	2910
11:41:38	42.30	42.40	42.30	+1.50	2	2909
11:40:12	42.30	42.60	42.30	+1.50	5	2907
11:39:39	42.20	42.30	42.30	+1.50	1	2902
11:39:39	42.25	42.30	42.25	+1.45	1	2901
11:39:22	42.25	42.35	42.25	+1.45	1	2900
11:39:04	42.30	42.35	42.30	+1.50	2	2899
11:38:55	42.35	42.40	42.35	+1.55	1	2897
11:38:40	42.40	42.50	42.40	+1.60	2	2896
11:38:37	42.45	42.55	42.45	+1.65	4	2894
11:38:15	42.50	42.60	42.50	+1.70	1	2890
11:37:57	42.50	42.60	42.50	+1.70	1	2889
11:35:57	42.50	42.60	42.50	+1.70	1	2888
11:34:54	42.45	42.60	42.45	+1.65	1	2887
11:33:45	42.50	42.60	42.50	+1.70	1	2886
11:33:18	42.50	42.60	42.50	+1.70	1	2885
11:32:58	42.45	42.50	42.50	+1.70	1	2884
11:32:58	42.45	42.50	42.50	+1.70	1	2883
11:32:25	42.45	42.50	42.50	+1.70	1	2882
11:32:24	42.45	42.50	42.50	+1.70	1	2881
11:32:24	42.50	42.60	42.50	+1.70	1	2880
11:31:41	42.50	42.60	42.50	+1.70	2	2879
11:31:33	42.50	42.55	42.55	+1.75	1	2877
11:31:28	42.55	42.60	42.55	+1.75	1	2876
11:31:24	42.55	42.60	42.60	+1.80	1	2875
11:31:08	42.60	42.65	42.60	+1.80	1	2874
11:30:45	42.65	42.75	42.65	+1.85	1	2873
11:29:43	42.70	42.80	42.70	+1.90	1	2872
11:29:38	42.70	42.80	42.70	+1.90	1	2871
11:29:23	42.65	42.70	42.70	+1.90	1	2870
11:28:58	42.80	42.85	42.80	+2.00	2	2869
11:28:58	42.80	42.85	42.80	+2.00	4	2867
11:28:39	42.80	42.85	42.85	+2.05	2	2863
11:28:12	42.80	42.85	42.80	+2.00	1	2861
11:28:07	42.80	42.85	42.80	+2.00	1	2860
11:27:46	42.85	42.90	42.85	+2.05	1	2859
11:27:33	42.85	42.90	42.85	+2.05	1	2858
11:27:16	42.85	42.90	42.85	+2.05	1	2857
11:27:16	42.85	42.90	42.85	+2.05	1	2856
11:26:58	42.85	42.90	42.85	+2.05	1	2855
11:26:58	42.85	42.90	42.85	+2.05	2	2854
11:26:51	42.85	42.90	42.85	+2.05	2	2852
11:26:43	42.85	42.90	42.85	+2.05	1	2850
11:26:41	42.85	42.90	42.85	+2.05	1	2849
11:26:35	42.80	42.85	42.85	+2.05	1	2848
11:26:28	42.80	42.85	42.85	+2.05	1	2847
11:26:12	42.65	42.75	42.75	+1.95	1	2846
11:26:12	42.60	42.70	42.70	+1.90	13	2845
11:25:56	42.60	42.70	42.70	+1.90	1	2832
11:25:24	42.70	42.80	42.70	+1.90	3	2831
11:25:24	42.75	42.85	42.75	+1.95	1	2828
11:25:10	42.85	42.90	42.85	+2.05	1	2827
11:25:09	42.85	42.90	42.85	+2.05	1	2826
11:25:09	42.75	42.85	42.85	+2.05	1	2825
11:25:08	42.75	42.85	42.85	+2.05	1	2824
11:24:58	42.70	42.85	42.85	+2.05	1	2823
11:24:35	42.45	42.85	42.85	+2.05	2	2822
11:24:35	42.30	42.35	42.90	+2.10	2	2820
11:24:35	42.30	42.35	42.85	+2.05	6	2818
11:24:35	42.30	42.35	42.80	+2.00	6	2812
11:24:35	42.30	42.35	42.75	+1.95	2	2806
11:24:35	42.30	42.35	42.70	+1.90	1	2804
11:24:35	42.30	42.35	42.65	+1.85	2	2803
11:24:35	42.30	42.35	42.60	+1.80	2	2801
11:24:35	42.30	42.35	42.55	+1.75	1	2799
11:24:35	42.30	42.35	42.50	+1.70	8	2798
11:24:35	42.30	42.35	42.45	+1.65	5	2790
11:24:35	42.30	42.35	42.40	+1.60	12	2785
11:24:35	42.30	42.35	42.35	+1.55	4	2773
11:24:32	42.30	42.35	42.30	+1.50	1	2769
11:23:58	42.15	42.25	42.25	+1.45	1	2768
11:23:53	42.15	42.25	42.25	+1.45	1	2767
11:23:51	42.25	42.35	42.25	+1.45	3	2766
11:23:44	42.25	42.30	42.30	+1.50	1	2763
11:23:39	42.25	42.30	42.30	+1.50	1	2762
11:23:17	42.15	42.25	42.25	+1.45	4	2761
11:23:15	42.10	42.20	42.20	+1.40	2	2757
11:23:01	42.10	42.15	42.15	+1.35	1	2755
11:22:27	42.00	42.10	42.10	+1.30	1	2754
11:22:08	41.90	42.00	42.00	+1.20	6	2753
11:21:57	41.90	42.00	41.90	+1.10	1	2747
11:21:28	41.85	41.90	41.90	+1.10	1	2746
11:21:02	41.85	41.90	41.90	+1.10	1	2745
11:20:12	41.85	41.90	41.90	+1.10	1	2744
11:20:02	41.90	42.00	41.90	+1.10	1	2743
11:19:54	41.90	41.95	41.95	+1.15	1	2742
11:18:19	41.90	42.00	42.00	+1.20	1	2741
11:17:52	41.90	42.00	42.00	+1.20	1	2740
11:17:37	41.90	42.00	42.00	+1.20	1	2739
11:17:32	41.95	42.00	41.95	+1.15	1	2738
11:17:20	41.95	42.00	42.00	+1.20	1	2737
11:15:46	41.85	42.00	42.00	+1.20	2	2736
11:15:05	41.85	42.00	42.00	+1.20	1	2734
11:14:29	41.95	42.10	41.95	+1.15	3	2733
11:14:26	41.90	42.00	42.00	+1.20	3	2730
11:14:26	42.00	42.10	42.00	+1.20	7	2727
11:14:16	42.05	42.20	42.05	+1.25	1	2720
11:14:11	42.00	42.10	42.10	+1.30	2	2719
11:13:27	41.95	42.00	42.00	+1.20	1	2717
11:13:25	41.90	42.00	42.00	+1.20	1	2716
11:13:08	41.90	41.95	41.95	+1.15	4	2715
11:12:17	41.85	41.95	41.85	+1.05	1	2711
11:12:17	41.85	41.90	41.90	+1.10	1	2710
11:12:13	41.80	41.90	41.90	+1.10	1	2709
11:11:36	41.75	41.90	41.90	+1.10	1	2708
11:11:16	41.75	41.90	41.90	+1.10	1	2707
11:11:05	41.90	42.00	41.90	+1.10	1	2706
11:10:46	41.90	41.95	41.95	+1.15	1	2705
11:10:41	41.90	42.00	41.90	+1.10	1	2704
11:10:38	41.90	42.00	41.90	+1.10	2	2703
11:10:32	41.65	41.90	41.90	+1.10	2	2701
11:10:21	41.60	41.65	41.65	+0.85	6	2699
11:10:21	41.60	41.65	41.65	+0.85	1	2693
11:10:21	41.85	41.95	41.65	+0.85	4	2692
11:10:21	41.85	41.95	41.80	+1.00	14	2688
11:10:21	41.85	41.95	41.85	+1.05	1	2674
11:10:11	41.90	42.00	41.90	+1.10	1	2673
11:10:11	41.90	42.00	41.90	+1.10	1	2672
11:09:58	41.85	41.90	41.90	+1.10	1	2671
11:09:58	41.85	41.90	41.90	+1.10	1	2670
11:09:57	41.85	41.95	41.95	+1.15	1	2669
11:09:37	41.85	41.90	41.90	+1.10	1	2668
11:09:14	41.90	41.95	41.90	+1.10	1	2667
11:08:53	41.90	42.00	41.90	+1.10	1	2666
11:08:45	41.90	42.00	41.90	+1.10	1	2665
11:08:24	41.90	42.00	41.90	+1.10	1	2664
11:08:24	41.90	42.05	41.90	+1.10	2	2663
11:08:06	41.95	42.05	41.95	+1.15	2	2661
11:07:56	41.95	42.00	42.00	+1.20	2	2659
11:07:40	42.00	42.10	42.00	+1.20	1	2657
11:07:30	41.95	42.05	42.05	+1.25	1	2656
11:07:27	42.00	42.10	42.00	+1.20	2	2655
11:07:19	42.05	42.10	42.05	+1.25	1	2653
11:07:17	42.05	42.10	42.05	+1.25	1	2652
11:07:12	42.00	42.05	42.05	+1.25	1	2651
11:07:01	42.05	42.10	42.05	+1.25	1	2650
11:07:00	42.05	42.10	42.05	+1.25	2	2649
11:06:58	42.05	42.10	42.05	+1.25	1	2647
11:06:26	42.00	42.05	42.05	+1.25	1	2646
11:05:39	42.00	42.05	42.00	+1.20	1	2645
11:05:11	41.95	42.00	42.00	+1.20	3	2644
11:04:10	42.00	42.05	42.00	+1.20	1	2641
11:03:48	41.95	42.00	42.00	+1.20	1	2640
11:03:42	41.95	42.00	42.00	+1.20	1	2639
11:03:27	41.95	42.00	42.00	+1.20	1	2638
11:03:04	41.85	41.90	41.90	+1.10	3	2637
11:02:37	41.80	41.85	41.85	+1.05	1	2634
11:02:37	41.85	41.90	41.85	+1.05	1	2633
11:02:32	41.80	41.85	41.85	+1.05	2	2632
11:02:32	41.80	41.85	41.85	+1.05	4	2630
11:02:31	41.85	41.90	41.85	+1.05	1	2626
11:02:25	41.90	41.95	41.90	+1.10	1	2625
11:02:24	41.90	41.95	41.90	+1.10	1	2624
11:02:19	41.90	41.95	41.90	+1.10	1	2623
11:02:09	41.95	42.00	41.95	+1.15	1	2622
11:01:43	42.00	42.10	42.00	+1.20	2	2621
11:00:59	41.95	42.00	42.00	+1.20	2	2619
11:00:47	42.00	42.10	42.00	+1.20	2	2617
11:00:35	42.00	42.10	42.00	+1.20	1	2615
11:00:23	42.05	42.15	42.00	+1.20	1	2614
11:00:23	42.05	42.15	42.05	+1.25	1	2613
11:00:17	42.00	42.20	42.00	+1.20	1	2612
11:00:14	42.20	42.30	42.00	+1.20	31	2611
11:00:14	42.20	42.30	42.05	+1.25	18	2580
11:00:14	42.20	42.30	42.10	+1.30	4	2562
11:00:14	42.20	42.30	42.15	+1.35	2	2558
11:00:14	42.20	42.30	42.20	+1.40	5	2556
10:59:50	42.25	42.30	42.25	+1.45	3	2551
10:59:33	42.30	42.35	42.30	+1.50	1	2548
10:59:33	42.30	42.35	42.30	+1.50	1	2547
10:58:38	42.35	42.40	42.35	+1.55	1	2546
10:58:23	42.35	42.40	42.35	+1.55	2	2545
10:57:37	42.30	42.35	42.35	+1.55	4	2543
10:57:36	42.35	42.40	42.35	+1.55	1	2539
10:56:46	42.25	42.30	42.30	+1.50	3	2538
10:56:00	42.30	42.35	42.30	+1.50	1	2535
10:56:00	42.30	42.40	42.30	+1.50	10	2534
10:55:09	42.35	42.40	42.35	+1.55	2	2524
10:54:41	42.35	42.40	42.40	+1.60	2	2522
10:54:36	42.35	42.40	42.40	+1.60	1	2520
10:53:42	42.30	42.40	42.40	+1.60	5	2519
10:53:38	42.35	42.40	42.35	+1.55	1	2514
10:53:32	42.35	42.40	42.35	+1.55	1	2513
10:53:24	42.35	42.40	42.35	+1.55	1	2512
10:52:31	42.30	42.35	42.35	+1.55	1	2511
10:52:30	42.30	42.35	42.35	+1.55	2	2510
10:51:48	42.30	42.35	42.35	+1.55	1	2508
10:51:29	42.30	42.35	42.35	+1.55	1	2507
10:51:27	42.35	42.40	42.35	+1.55	1	2506
10:49:19	42.25	42.30	42.30	+1.50	1	2505
10:48:40	42.30	42.40	42.25	+1.45	1	2504
10:48:40	42.30	42.40	42.30	+1.50	1	2503
10:48:40	42.35	42.40	42.35	+1.55	1	2502
10:48:40	42.35	42.40	42.35	+1.55	1	2501
10:47:16	42.35	42.40	42.35	+1.55	1	2500
10:47:13	42.35	42.40	42.35	+1.55	1	2499
10:46:57	42.40	42.50	42.40	+1.60	2	2498
10:46:40	42.40	42.50	42.40	+1.60	1	2496
10:46:02	42.40	42.50	42.50	+1.70	1	2495
10:45:46	42.40	42.50	42.50	+1.70	2	2494
10:44:37	42.50	42.60	42.50	+1.70	2	2492
10:44:37	42.50	42.60	42.50	+1.70	2	2490
10:44:04	42.50	42.60	42.50	+1.70	1	2488
10:43:52	42.40	42.50	42.50	+1.70	2	2487
10:43:27	42.50	42.60	42.50	+1.70	1	2485
10:43:01	42.40	42.55	42.60	+1.80	3	2484
10:43:01	42.40	42.55	42.55	+1.75	2	2481
10:42:41	42.35	42.40	42.40	+1.60	1	2479
10:42:29	42.40	42.55	42.40	+1.60	1	2478
10:41:33	42.40	42.50	42.50	+1.70	1	2477
10:41:11	42.40	42.50	42.40	+1.60	1	2476
10:41:00	42.40	42.50	42.40	+1.60	1	2475
10:40:39	42.40	42.50	42.40	+1.60	2	2474
10:40:33	42.40	42.50	42.40	+1.60	1	2472
10:39:58	42.45	42.55	42.40	+1.60	4	2471
10:39:58	42.45	42.55	42.45	+1.65	1	2467
10:39:55	42.50	42.55	42.50	+1.70	1	2466
10:38:58	42.55	42.65	42.55	+1.75	1	2465
10:38:58	42.45	42.50	42.50	+1.70	1	2464
10:38:50	42.45	42.50	42.50	+1.70	2	2463
10:38:41	42.45	42.50	42.50	+1.70	1	2461
10:38:25	42.50	42.70	42.50	+1.70	4	2460
10:38:10	42.60	42.70	42.60	+1.80	1	2456
10:38:07	42.60	42.75	42.75	+1.95	1	2455
10:37:49	42.60	42.75	42.75	+1.95	1	2454
10:37:21	42.60	42.70	42.70	+1.90	1	2453
10:37:15	42.65	42.75	42.65	+1.85	1	2452
10:36:52	42.60	42.70	42.70	+1.90	1	2451
10:36:51	42.65	42.75	42.65	+1.85	1	2450
10:36:42	42.65	42.75	42.65	+1.85	2	2449
10:36:36	42.70	42.75	42.70	+1.90	2	2447
10:36:36	42.70	42.75	42.70	+1.90	3	2445
10:36:30	42.70	42.75	42.75	+1.95	1	2442
10:36:01	42.70	42.75	42.70	+1.90	1	2441
10:35:59	42.70	42.75	42.70	+1.90	1	2440
10:35:58	42.65	42.75	42.65	+1.85	8	2439
10:35:44	42.60	42.65	42.65	+1.85	1	2431
10:35:38	42.60	42.70	42.60	+1.80	1	2430
10:35:23	42.70	42.75	42.70	+1.90	1	2429
10:35:17	42.55	42.70	42.70	+1.90	1	2428
10:35:05	42.55	42.70	42.70	+1.90	2	2427
10:34:54	42.45	42.55	42.55	+1.75	7	2425
10:34:54	42.45	42.55	42.55	+1.75	1	2418
10:34:46	42.45	42.60	42.60	+1.80	1	2417
10:34:45	42.45	42.60	42.60	+1.80	1	2416
10:34:34	42.40	42.60	42.40	+1.60	2	2415
10:34:18	42.35	42.40	42.40	+1.60	2	2413
10:34:18	42.45	42.60	42.40	+1.60	1	2411
10:34:18	42.45	42.60	42.45	+1.65	5	2410
10:34:15	42.45	42.60	42.45	+1.65	1	2405
10:33:38	42.45	42.60	42.45	+1.65	1	2404
10:33:37	42.40	42.50	42.60	+1.80	7	2403
10:33:37	42.40	42.50	42.50	+1.70	1	2396
10:33:34	42.40	42.45	42.45	+1.65	1	2395
10:33:27	42.45	42.50	42.45	+1.65	2	2394
10:32:59	42.45	42.50	42.50	+1.70	1	2392
10:32:51	42.45	42.55	42.55	+1.75	1	2391
10:32:43	42.45	42.55	42.55	+1.75	2	2390
10:32:39	42.45	42.55	42.45	+1.65	1	2388
10:32:10	42.45	42.55	42.45	+1.65	1	2387
10:32:02	42.45	42.50	42.50	+1.70	3	2386
10:31:55	42.50	42.55	42.50	+1.70	3	2383
10:31:46	42.50	42.55	42.55	+1.75	1	2380
10:31:46	42.50	42.55	42.55	+1.75	1	2379
10:31:35	42.50	42.60	42.60	+1.80	1	2378
10:31:35	42.55	42.60	42.55	+1.75	2	2377
10:31:25	42.50	42.60	42.60	+1.80	1	2375
10:31:24	42.55	42.60	42.55	+1.75	1	2374
10:31:18	42.50	42.55	42.55	+1.75	1	2373
10:31:13	42.50	42.55	42.50	+1.70	1	2372
10:31:08	42.50	42.60	42.50	+1.70	1	2371
10:31:05	42.50	42.60	42.50	+1.70	1	2370
10:31:04	42.30	42.50	42.50	+1.70	1	2369
10:31:03	42.25	42.35	42.35	+1.55	3	2368
10:31:03	42.25	42.35	42.35	+1.55	6	2365
10:30:49	42.20	42.35	42.20	+1.40	1	2359
10:30:47	42.25	42.35	42.25	+1.45	2	2358
10:30:41	42.15	42.35	42.35	+1.55	1	2356
10:30:33	42.15	42.35	42.15	+1.35	1	2355
10:30:30	42.20	42.35	42.05	+1.25	3	2354
10:30:30	42.20	42.35	42.10	+1.30	1	2351
10:30:30	42.20	42.35	42.15	+1.35	2	2350
10:30:30	42.20	42.35	42.20	+1.40	4	2348
10:30:25	42.20	42.35	42.20	+1.40	1	2344
10:30:25	42.20	42.30	42.30	+1.50	1	2343
10:30:18	42.15	42.20	42.20	+1.40	2	2342
10:30:18	42.20	42.30	42.20	+1.40	3	2340
10:30:16	42.20	42.30	42.20	+1.40	1	2337
10:30:10	42.20	42.35	42.20	+1.40	13	2336
10:30:10	42.20	42.25	42.25	+1.45	2	2323
10:30:07	42.30	42.35	42.20	+1.40	1	2321
10:30:07	42.30	42.35	42.30	+1.50	4	2320
10:30:07	42.30	42.35	42.30	+1.50	1	2316
10:29:56	42.35	42.40	42.35	+1.55	1	2315
10:29:54	42.35	42.40	42.35	+1.55	2	2314
10:29:50	42.40	42.50	42.35	+1.55	1	2312
10:29:50	42.40	42.50	42.40	+1.60	9	2311
10:29:22	42.50	42.60	42.40	+1.60	5	2302
10:29:22	42.50	42.60	42.45	+1.65	4	2297
10:29:22	42.50	42.60	42.50	+1.70	1	2293
10:29:14	42.50	42.60	42.50	+1.70	1	2292
10:28:49	42.50	42.65	42.50	+1.70	1	2291
10:28:33	42.50	42.65	42.50	+1.70	1	2290
10:28:18	42.50	42.65	42.50	+1.70	2	2289
10:28:13	42.45	42.60	42.60	+1.80	2	2287
10:28:00	42.50	42.55	42.50	+1.70	1	2285
10:27:54	42.50	42.55	42.50	+1.70	1	2284
10:27:44	42.45	42.50	42.50	+1.70	3	2283
10:27:35	42.45	42.50	42.45	+1.65	1	2280
10:27:09	42.45	42.50	42.45	+1.65	1	2279
10:27:03	42.50	42.55	42.50	+1.70	2	2278
10:26:53	42.50	42.55	42.55	+1.75	5	2276
10:26:46	42.55	42.60	42.55	+1.75	3	2271
10:26:25	42.60	42.65	42.60	+1.80	1	2268
10:26:16	42.55	42.60	42.60	+1.80	1	2267
10:26:09	42.60	42.70	42.60	+1.80	2	2266
10:25:58	42.60	42.65	42.65	+1.85	2	2264
10:25:50	42.70	42.75	42.70	+1.90	5	2262
10:25:50	42.60	42.65	42.70	+1.90	4	2257
10:25:50	42.60	42.65	42.65	+1.85	1	2253
10:25:50	42.60	42.65	42.65	+1.85	1	2252
10:25:26	42.65	42.75	42.65	+1.85	3	2251
10:25:17	42.65	42.80	42.65	+1.85	1	2248
10:25:08	42.65	42.80	42.65	+1.85	2	2247
10:25:04	42.60	42.75	42.75	+1.95	2	2245
10:24:47	42.50	42.70	42.70	+1.90	1	2243
10:24:44	42.55	42.60	42.60	+1.80	1	2242
10:24:37	42.50	42.60	42.60	+1.80	1	2241
10:24:31	42.50	42.60	42.50	+1.70	1	2240
10:23:58	42.45	42.50	42.45	+1.65	1	2239
10:23:51	42.45	42.50	42.45	+1.65	1	2238
10:23:44	42.45	42.50	42.50	+1.70	2	2237
10:23:41	42.45	42.50	42.50	+1.70	1	2235
10:23:32	42.50	42.60	42.50	+1.70	13	2234
10:23:31	42.50	42.60	42.60	+1.80	1	2221
10:23:16	42.50	42.60	42.60	+1.80	1	2220
10:23:16	42.50	42.60	42.60	+1.80	1	2219
10:23:14	42.55	42.60	42.55	+1.75	1	2218
10:23:08	42.55	42.60	42.60	+1.80	1	2217
10:23:04	42.60	42.65	42.60	+1.80	1	2216
10:22:57	42.60	42.65	42.60	+1.80	1	2215
10:22:57	42.65	42.70	42.65	+1.85	12	2214
10:22:57	42.65	42.70	42.65	+1.85	8	2202
10:22:57	42.65	42.70	42.65	+1.85	10	2194
10:22:45	42.65	42.70	42.65	+1.85	2	2184
10:22:38	42.65	42.70	42.65	+1.85	1	2182
10:22:35	42.65	42.70	42.65	+1.85	1	2181
10:22:28	42.65	42.70	42.65	+1.85	1	2180
10:22:24	42.65	42.70	42.65	+1.85	10	2179
10:22:24	42.65	42.70	42.65	+1.85	1	2169
10:22:14	42.70	42.75	42.70	+1.90	4	2168
10:22:14	42.70	42.75	42.70	+1.90	3	2164
10:22:14	42.70	42.75	42.70	+1.90	4	2161
10:22:03	42.75	42.80	42.75	+1.95	1	2157
10:22:01	42.75	42.90	42.75	+1.95	3	2156
10:21:48	42.75	42.90	42.90	+2.10	1	2153
10:21:43	42.75	42.90	42.90	+2.10	1	2152
10:21:42	42.75	42.90	42.75	+1.95	1	2151
10:21:40	42.80	42.85	42.80	+2.00	1	2150
10:21:35	42.70	42.75	42.75	+1.95	1	2149
10:21:33	42.70	42.75	42.75	+1.95	1	2148
10:21:31	42.70	42.75	42.75	+1.95	1	2147
10:21:31	42.70	42.75	42.70	+1.90	1	2146
10:21:27	42.70	42.75	42.75	+1.95	2	2145
10:21:27	42.70	42.75	42.75	+1.95	5	2143
10:21:27	42.70	42.75	42.75	+1.95	5	2138
10:21:27	42.70	42.75	42.75	+1.95	1	2133
10:21:21	42.70	42.75	42.75	+1.95	2	2132
10:21:19	42.70	42.75	42.75	+1.95	1	2130
10:21:18	42.70	42.75	42.70	+1.90	1	2129
10:21:08	42.70	42.75	42.70	+1.90	1	2128
10:21:03	42.70	42.75	42.70	+1.90	1	2127
10:21:03	42.70	42.75	42.70	+1.90	1	2126
10:20:58	42.70	42.75	42.70	+1.90	2	2125
10:20:07	42.70	42.75	42.75	+1.95	1	2123
10:20:05	42.70	42.75	42.75	+1.95	1	2122
10:20:05	42.70	42.75	42.75	+1.95	1	2121
10:19:48	42.80	42.85	42.75	+1.95	2	2120
10:19:48	42.80	42.85	42.80	+2.00	3	2118
10:19:48	42.85	42.90	42.80	+2.00	7	2115
10:19:48	42.85	42.90	42.85	+2.05	3	2108
10:19:48	42.85	42.90	42.85	+2.05	1	2105
10:19:42	42.85	42.90	42.85	+2.05	2	2104
10:19:41	42.90	42.95	42.90	+2.10	1	2102
10:19:41	42.90	42.95	42.90	+2.10	1	2101
10:19:40	42.90	42.95	42.90	+2.10	1	2100
10:19:38	42.90	42.95	42.90	+2.10	2	2099
10:19:35	42.90	42.95	42.90	+2.10	1	2097
10:19:31	42.90	42.95	42.90	+2.10	2	2096
10:19:18	42.90	42.95	42.95	+2.15	1	2094
10:19:09	43.00	43.05	43.00	+2.20	5	2093
10:19:04	43.05	43.10	43.05	+2.25	12	2088
10:18:55	43.05	43.10	43.10	+2.30	1	2076
10:18:51	43.05	43.15	43.05	+2.25	1	2075
10:18:51	43.10	43.15	43.10	+2.30	1	2074
10:18:46	43.10	43.15	43.10	+2.30	1	2073
10:18:45	43.05	43.15	43.15	+2.35	1	2072
10:18:37	43.10	43.20	43.10	+2.30	6	2071
10:18:35	43.10	43.20	43.20	+2.40	1	2065
10:18:34	43.10	43.20	43.20	+2.40	1	2064
10:18:34	43.10	43.20	43.10	+2.30	2	2063
10:18:33	43.15	43.20	43.15	+2.35	6	2061
10:18:27	43.15	43.20	43.20	+2.40	1	2055
10:18:27	43.15	43.20	43.20	+2.40	1	2054
10:18:17	43.15	43.20	43.20	+2.40	1	2053
10:18:17	43.15	43.20	43.20	+2.40	1	2052
10:18:09	43.10	43.15	43.15	+2.35	10	2051
10:18:06	43.10	43.15	43.15	+2.35	1	2041
10:18:06	43.05	43.10	43.10	+2.30	2	2040
10:18:03	43.05	43.10	43.05	+2.25	1	2038
10:17:55	43.10	43.15	43.10	+2.30	1	2037
10:17:53	43.05	43.10	43.10	+2.30	2	2036
10:17:53	43.00	43.10	43.10	+2.30	5	2034
10:17:48	42.90	43.00	43.10	+2.30	1	2029
10:17:48	42.90	43.00	43.05	+2.25	2	2028
10:17:48	42.90	43.00	43.00	+2.20	1	2026
10:17:44	42.90	43.00	43.00	+2.20	1	2025
10:17:43	42.90	43.00	42.90	+2.10	1	2024
10:17:42	43.00	43.10	43.00	+2.20	6	2023
10:17:41	43.00	43.10	43.10	+2.30	1	2017
10:17:32	43.10	43.15	43.10	+2.30	1	2016
10:17:32	43.10	43.15	43.10	+2.30	1	2015
10:17:31	43.05	43.15	43.05	+2.25	1	2014
10:17:30	43.05	43.10	43.10	+2.30	2	2013
10:17:28	43.05	43.10	43.05	+2.25	1	2011
10:17:26	43.05	43.10	43.05	+2.25	1	2010
10:17:25	43.05	43.10	43.10	+2.30	1	2009
10:17:18	43.05	43.15	43.15	+2.35	1	2008
10:17:17	43.10	43.15	43.15	+2.35	1	2007
10:17:17	43.20	43.25	43.15	+2.35	1	2006
10:17:17	43.20	43.25	43.20	+2.40	1	2005
10:17:13	43.15	43.25	43.15	+2.35	1	2004
10:17:12	43.25	43.30	43.25	+2.45	3	2003
10:17:11	43.25	43.30	43.25	+2.45	1	2000
10:17:11	43.25	43.30	43.30	+2.50	2	1999
10:17:10	43.25	43.30	43.30	+2.50	1	1997
10:17:08	43.30	43.35	43.30	+2.50	2	1996
10:17:05	43.30	43.35	43.30	+2.50	2	1994
10:17:03	43.30	43.35	43.30	+2.50	1	1992
10:17:01	43.35	43.40	43.35	+2.55	1	1991
10:17:01	43.30	43.35	43.35	+2.55	1	1990
10:17:01	43.30	43.35	43.35	+2.55	1	1989
10:16:59	43.30	43.40	43.30	+2.50	1	1988
10:16:59	43.35	43.40	43.35	+2.55	2	1987
10:16:53	43.40	43.45	43.40	+2.60	1	1985
10:16:52	43.40	43.45	43.40	+2.60	1	1984
10:16:51	43.40	43.45	43.40	+2.60	1	1983
10:16:51	43.40	43.45	43.40	+2.60	1	1982
10:16:50	43.40	43.45	43.45	+2.65	2	1981
10:16:50	43.40	43.45	43.45	+2.65	1	1979
10:16:49	43.30	43.45	43.45	+2.65	1	1978
10:16:49	43.40	43.50	43.40	+2.60	2	1977
10:16:47	43.40	43.50	43.50	+2.70	1	1975
10:16:47	43.40	43.50	43.40	+2.60	2	1974
10:16:45	43.40	43.50	43.50	+2.70	1	1972
10:16:45	43.40	43.45	43.45	+2.65	1	1971
10:16:44	43.40	43.50	43.40	+2.60	1	1970
10:16:43	43.45	43.50	43.40	+2.60	1	1969
10:16:43	43.45	43.50	43.45	+2.65	1	1968
10:16:42	43.30	43.40	43.50	+2.70	2	1967
10:16:42	43.30	43.40	43.40	+2.60	3	1965
10:16:42	43.30	43.40	43.40	+2.60	1	1962
10:16:41	43.30	43.50	43.50	+2.70	1	1961
10:16:41	43.30	43.45	43.45	+2.65	1	1960
10:16:41	43.40	43.45	43.40	+2.60	4	1959
10:16:41	43.40	43.45	43.40	+2.60	2	1955
10:16:40	43.40	43.50	43.50	+2.70	3	1953
10:16:40	43.40	43.50	43.40	+2.60	2	1950
10:16:38	43.45	43.50	43.45	+2.65	1	1948
10:16:37	43.40	43.45	43.45	+2.65	2	1947
10:16:37	43.50	43.55	43.50	+2.70	1	1945
10:16:37	43.40	43.50	43.50	+2.70	1	1944
10:16:37	43.45	43.50	43.45	+2.65	1	1943
10:16:35	43.45	43.50	43.50	+2.70	2	1942
10:16:35	43.50	43.55	43.50	+2.70	2	1940
10:16:35	43.45	43.50	43.50	+2.70	3	1938
10:16:34	43.45	43.50	43.45	+2.65	1	1935
10:16:33	43.40	43.50	43.50	+2.70	2	1934
10:16:32	43.45	43.50	43.45	+2.65	1	1932
10:16:29	43.40	43.50	43.50	+2.70	1	1931
10:16:29	43.30	43.45	43.45	+2.65	1	1930
10:16:28	43.45	43.50	43.45	+2.65	1	1929
10:16:27	43.30	43.40	43.50	+2.70	1	1928
10:16:27	43.30	43.40	43.40	+2.60	1	1927
10:16:26	43.25	43.40	43.50	+2.70	14	1926
10:16:26	43.25	43.40	43.45	+2.65	3	1912
10:16:26	43.25	43.40	43.40	+2.60	3	1909
10:16:26	43.25	43.40	43.40	+2.60	2	1906
10:16:25	43.35	43.40	43.35	+2.55	1	1904
10:16:25	43.25	43.35	43.35	+2.55	1	1903
10:16:22	43.25	43.40	43.45	+2.65	1	1902
10:16:22	43.25	43.40	43.40	+2.60	1	1901
10:16:21	43.25	43.45	43.45	+2.65	1	1900
10:16:21	43.25	43.40	43.50	+2.70	1	1899
10:16:21	43.25	43.40	43.45	+2.65	2	1898
10:16:21	43.25	43.40	43.40	+2.60	2	1896
10:16:20	43.25	43.45	43.45	+2.65	2	1894
10:16:20	43.25	43.45	43.45	+2.65	2	1892
10:16:18	43.35	43.50	43.35	+2.55	2	1890
10:16:17	43.35	43.50	43.50	+2.70	1	1888
10:16:15	43.30	43.35	43.35	+2.55	1	1887
10:16:15	43.30	43.35	43.35	+2.55	2	1886
10:16:14	43.25	43.35	43.35	+2.55	2	1884
10:16:14	43.25	43.30	43.30	+2.50	2	1882
10:16:14	43.15	43.25	43.25	+2.45	1	1880
10:16:11	43.15	43.25	43.15	+2.35	1	1879
10:16:10	43.10	43.20	43.20	+2.40	2	1878
10:16:10	43.05	43.10	43.15	+2.35	1	1876
10:16:10	43.05	43.10	43.10	+2.30	1	1875
10:16:10	43.05	43.10	43.10	+2.30	2	1874
10:16:10	43.05	43.10	43.10	+2.30	1	1872
10:16:07	43.05	43.10	43.10	+2.30	1	1871
10:16:04	43.05	43.10	43.10	+2.30	3	1870
10:16:04	43.00	43.05	43.05	+2.25	10	1867
10:16:04	42.85	42.95	43.00	+2.20	30	1857
10:16:04	42.85	42.95	42.95	+2.15	28	1827
10:16:03	42.90	42.95	42.90	+2.10	1	1799
10:16:03	42.85	42.90	42.90	+2.10	3	1798
10:16:02	42.85	42.90	42.90	+2.10	3	1795
10:16:02	42.85	42.90	42.90	+2.10	1	1792
10:15:59	42.85	42.90	42.90	+2.10	1	1791
10:15:58	42.85	42.90	42.90	+2.10	2	1790
10:15:50	42.85	42.90	42.90	+2.10	1	1788
10:15:40	42.85	42.90	42.85	+2.05	5	1787
10:15:26	42.85	42.90	42.90	+2.10	1	1782
10:15:16	42.85	42.90	42.85	+2.05	1	1781
10:15:11	42.80	42.90	42.90	+2.10	1	1780
10:15:11	42.80	42.85	42.85	+2.05	1	1779
10:15:06	42.80	42.85	42.85	+2.05	1	1778
10:15:04	42.80	42.85	42.85	+2.05	1	1777
10:15:03	42.80	42.85	42.85	+2.05	1	1776
10:15:00	42.80	42.85	42.85	+2.05	1	1775
10:14:57	42.80	42.85	42.85	+2.05	3	1774
10:14:55	42.75	42.80	42.80	+2.00	1	1771
10:14:52	42.75	42.85	42.85	+2.05	1	1770
10:14:48	42.75	42.85	42.85	+2.05	1	1769
10:14:47	42.75	42.85	42.85	+2.05	1	1768
10:14:46	42.80	42.85	42.80	+2.00	1	1767
10:14:45	42.75	42.80	42.80	+2.00	1	1766
10:14:45	42.80	42.85	42.80	+2.00	1	1765
10:14:41	42.75	42.80	42.80	+2.00	10	1764
10:14:35	42.70	42.85	42.70	+1.90	3	1754
10:14:33	42.70	42.80	42.80	+2.00	1	1751
10:14:33	42.65	42.75	42.80	+2.00	8	1750
10:14:33	42.65	42.75	42.75	+1.95	2	1742
10:14:32	42.65	42.75	42.65	+1.85	1	1740
10:14:32	42.70	42.75	42.70	+1.90	1	1739
10:14:30	42.65	42.70	42.70	+1.90	6	1738
10:14:30	42.65	42.70	42.65	+1.85	1	1732
10:14:20	42.65	42.70	42.65	+1.85	1	1731
10:14:20	42.65	42.70	42.65	+1.85	1	1730
10:14:20	42.65	42.70	42.70	+1.90	1	1729
10:14:18	42.65	42.70	42.65	+1.85	1	1728
10:14:16	42.65	42.70	42.70	+1.90	1	1727
10:14:15	42.65	42.70	42.70	+1.90	1	1726
10:14:14	42.60	42.65	42.65	+1.85	1	1725
10:14:12	42.60	42.65	42.65	+1.85	1	1724
10:14:11	42.65	42.70	42.65	+1.85	1	1723
10:14:09	42.65	42.70	42.65	+1.85	1	1722
10:14:06	42.65	42.70	42.65	+1.85	1	1721
10:14:06	42.65	42.70	42.70	+1.90	1	1720
10:14:05	42.65	42.70	42.70	+1.90	1	1719
10:14:02	42.65	42.70	42.70	+1.90	3	1718
10:14:02	42.70	42.75	42.70	+1.90	20	1715
10:14:02	42.70	42.80	42.70	+1.90	3	1695
10:14:00	42.75	42.80	42.75	+1.95	1	1692
10:13:59	42.70	42.75	42.75	+1.95	1	1691
10:13:58	42.75	42.80	42.70	+1.90	1	1690
10:13:58	42.75	42.80	42.75	+1.95	2	1689
10:13:57	42.70	42.80	42.80	+2.00	1	1687
10:13:56	42.75	42.80	42.75	+1.95	1	1686
10:13:53	42.70	42.80	42.80	+2.00	1	1685
10:13:53	42.70	42.75	42.80	+2.00	2	1684
10:13:53	42.70	42.75	42.75	+1.95	1	1682
10:13:51	42.75	42.80	42.75	+1.95	1	1681
10:13:51	42.75	42.80	42.80	+2.00	1	1680
10:13:48	42.75	42.80	42.75	+1.95	3	1679
10:13:43	42.75	42.80	42.75	+1.95	1	1676
10:13:39	42.70	42.75	42.75	+1.95	1	1675
10:13:38	42.80	42.85	42.80	+2.00	1	1674
10:13:38	42.70	42.80	42.80	+2.00	4	1673
10:13:38	42.70	42.75	42.75	+1.95	1	1669
10:13:33	42.75	42.80	42.75	+1.95	3	1668
10:13:32	42.80	42.85	42.80	+2.00	6	1665
10:13:32	42.75	42.80	42.80	+2.00	4	1659
10:13:29	42.75	42.80	42.80	+2.00	1	1655
10:13:28	42.75	42.85	42.85	+2.05	5	1654
10:13:27	42.75	42.80	42.80	+2.00	1	1649
10:13:27	42.75	42.80	42.80	+2.00	1	1648
10:13:26	42.75	42.85	42.85	+2.05	1	1647
10:13:26	42.80	42.85	42.80	+2.00	1	1646
10:13:26	42.80	42.85	42.80	+2.00	1	1645
10:13:26	42.80	42.85	42.80	+2.00	10	1644
10:13:26	42.80	42.85	42.85	+2.05	1	1634
10:13:24	42.80	42.85	42.85	+2.05	3	1633
10:13:21	42.75	42.80	42.80	+2.00	5	1630
10:13:20	42.75	42.80	42.80	+2.00	1	1625
10:13:17	42.75	42.80	42.80	+2.00	1	1624
10:13:15	42.70	42.80	42.80	+2.00	1	1623
10:13:14	42.65	42.70	42.80	+2.00	10	1622
10:13:14	42.65	42.70	42.75	+1.95	3	1612
10:13:14	42.65	42.70	42.70	+1.90	3	1609
10:13:11	42.65	42.70	42.70	+1.90	2	1606
10:13:10	42.60	42.70	42.70	+1.90	1	1604
10:13:07	42.60	42.70	42.70	+1.90	1	1603
10:13:05	42.60	42.70	42.70	+1.90	1	1602
10:13:02	42.55	42.70	42.70	+1.90	1	1601
10:13:01	42.55	42.70	42.70	+1.90	1	1600
10:13:00	42.50	42.65	42.70	+1.90	1	1599
10:13:00	42.50	42.65	42.65	+1.85	4	1598
10:13:00	42.50	42.55	42.55	+1.75	1	1594
10:13:00	42.50	42.60	42.60	+1.80	1	1593
10:12:59	42.60	42.65	42.60	+1.80	1	1592
10:12:57	42.50	42.55	42.55	+1.75	1	1591
10:12:57	42.50	42.60	42.65	+1.85	2	1590
10:12:57	42.50	42.60	42.60	+1.80	3	1588
10:12:57	42.50	42.60	42.50	+1.70	1	1585
10:12:53	42.55	42.60	42.50	+1.70	6	1584
10:12:53	42.55	42.60	42.55	+1.75	4	1578
10:12:51	42.55	42.60	42.60	+1.80	1	1574
10:12:49	42.50	42.55	42.55	+1.75	1	1573
10:12:45	42.50	42.55	42.55	+1.75	1	1572
10:12:45	42.50	42.55	42.55	+1.75	2	1571
10:12:43	42.35	42.50	42.50	+1.70	13	1569
10:12:43	42.35	42.50	42.50	+1.70	1	1556
10:12:42	42.45	42.50	42.45	+1.65	1	1555
10:12:40	42.40	42.45	42.45	+1.65	3	1554
10:12:40	42.40	42.45	42.45	+1.65	3	1551
10:12:40	42.35	42.45	42.45	+1.65	1	1548
10:12:38	42.30	42.45	42.45	+1.65	10	1547
10:12:36	42.30	42.45	42.45	+1.65	1	1537
10:12:36	42.30	42.40	42.40	+1.60	1	1536
10:12:33	42.30	42.45	42.30	+1.50	1	1535
10:12:32	42.25	42.30	42.45	+1.65	1	1534
10:12:32	42.25	42.30	42.40	+1.60	5	1533
10:12:32	42.25	42.30	42.35	+1.55	3	1528
10:12:32	42.25	42.30	42.30	+1.50	1	1525
10:12:32	42.25	42.30	42.30	+1.50	1	1524
10:12:29	42.25	42.30	42.30	+1.50	1	1523
10:12:28	42.25	42.30	42.30	+1.50	2	1522
10:12:26	42.25	42.30	42.30	+1.50	1	1520
10:12:26	42.25	42.30	42.30	+1.50	1	1519
10:12:24	42.25	42.30	42.30	+1.50	1	1518
10:12:21	42.10	42.25	42.25	+1.45	4	1517
10:12:21	42.10	42.25	42.25	+1.45	1	1513
10:12:21	42.10	42.20	42.20	+1.40	14	1512
10:12:21	42.05	42.15	42.20	+1.40	4	1498
10:12:21	42.05	42.15	42.15	+1.35	6	1494
10:12:20	42.05	42.10	42.10	+1.30	2	1488
10:12:19	42.00	42.05	42.10	+1.30	5	1486
10:12:19	42.00	42.05	42.05	+1.25	5	1481
10:12:19	42.00	42.05	42.05	+1.25	2	1476
10:12:19	42.00	42.05	42.05	+1.25	1	1474
10:12:13	41.90	42.00	42.00	+1.20	5	1473
10:12:08	41.95	42.00	42.00	+1.20	1	1468
10:12:04	41.90	42.00	42.00	+1.20	4	1467
10:12:04	41.90	42.00	42.00	+1.20	1	1463
10:11:57	41.95	42.00	42.00	+1.20	2	1462
10:11:48	41.95	42.00	42.00	+1.20	4	1460
10:11:47	41.90	41.95	42.00	+1.20	17	1456
10:11:47	41.90	41.95	41.95	+1.15	3	1439
10:11:40	41.90	41.95	41.90	+1.10	1	1436
10:11:36	41.85	41.90	41.90	+1.10	2	1435
10:11:16	41.90	42.00	41.90	+1.10	1	1433
10:11:11	41.85	41.90	41.90	+1.10	1	1432
10:11:09	41.85	41.90	41.90	+1.10	1	1431
10:10:59	41.85	41.95	41.95	+1.15	2	1430
10:10:55	41.90	41.95	41.90	+1.10	2	1428
10:10:39	41.90	42.00	41.90	+1.10	2	1426
10:10:34	41.85	41.95	41.95	+1.15	1	1424
10:10:23	41.85	41.95	41.95	+1.15	1	1423
10:10:18	41.85	42.00	42.00	+1.20	3	1422
10:10:14	41.85	41.95	41.95	+1.15	3	1419
10:10:11	41.90	41.95	41.90	+1.10	3	1416
10:10:10	41.90	41.95	41.95	+1.15	1	1413
10:10:06	41.95	42.00	41.95	+1.15	1	1412
10:10:03	41.90	41.95	41.95	+1.15	1	1411
10:09:55	41.95	42.00	41.95	+1.15	3	1410
10:09:55	41.90	41.95	41.95	+1.15	2	1407
10:09:44	41.85	41.90	41.95	+1.15	1	1405
10:09:44	41.85	41.90	41.90	+1.10	1	1404
10:09:44	41.85	41.90	41.90	+1.10	1	1403
10:09:29	41.90	41.95	41.95	+1.15	1	1402
10:09:23	41.90	41.95	41.95	+1.15	4	1401
10:09:12	41.90	41.95	41.95	+1.15	2	1397
10:09:12	41.90	41.95	41.95	+1.15	1	1395
10:09:12	41.85	41.90	41.90	+1.10	42	1394
10:09:12	41.85	41.90	41.90	+1.10	8	1352
10:09:12	41.85	41.90	41.90	+1.10	8	1344
10:08:59	41.85	41.90	41.85	+1.05	1	1336
10:08:52	41.85	41.90	41.90	+1.10	1	1335
10:08:49	41.85	41.90	41.90	+1.10	1	1334
10:08:49	41.85	41.90	41.90	+1.10	1	1333
10:08:45	41.80	41.85	41.85	+1.05	1	1332
10:08:45	41.80	41.85	41.85	+1.05	4	1331
10:08:23	41.80	41.85	41.85	+1.05	4	1327
10:08:21	41.80	41.85	41.80	+1.00	1	1323
10:08:18	41.80	41.85	41.80	+1.00	1	1322
10:08:12	41.80	41.85	41.85	+1.05	3	1321
10:08:11	41.80	41.85	41.80	+1.00	2	1318
10:08:10	41.80	41.85	41.85	+1.05	1	1316
10:08:00	41.75	41.85	41.85	+1.05	1	1315
10:07:28	41.60	41.80	41.80	+1.00	1	1314
10:07:28	41.55	41.75	41.75	+0.95	1	1313
10:07:26	41.60	41.65	41.65	+0.85	1	1312
10:07:14	41.60	41.65	41.65	+0.85	3	1311
10:07:14	41.55	41.60	41.60	+0.80	2	1308
10:07:03	41.55	41.60	41.55	+0.75	1	1306
10:06:48	41.55	41.60	41.60	+0.80	1	1305
10:06:33	41.55	41.60	41.55	+0.75	1	1304
10:06:00	41.50	41.55	41.55	+0.75	1	1303
10:05:45	41.55	41.70	41.55	+0.75	2	1302
10:05:24	41.55	41.60	41.60	+0.80	3	1300
10:04:44	41.60	41.75	41.60	+0.80	2	1297
10:04:06	41.60	41.65	41.65	+0.85	1	1295
10:03:59	41.60	41.65	41.65	+0.85	1	1294
10:03:57	41.60	41.65	41.65	+0.85	4	1293
10:03:50	41.65	41.75	41.65	+0.85	4	1289
10:03:43	41.60	41.65	41.65	+0.85	1	1285
10:03:29	41.65	41.70	41.65	+0.85	1	1284
10:03:23	41.65	41.70	41.65	+0.85	1	1283
10:03:16	41.65	41.80	41.65	+0.85	1	1282
10:03:16	41.70	41.85	41.70	+0.90	4	1281
10:03:14	41.75	41.85	41.75	+0.95	3	1277
10:03:09	41.70	41.80	41.80	+1.00	3	1274
10:03:09	41.70	41.80	41.80	+1.00	3	1271
10:03:07	41.65	41.75	41.80	+1.00	2	1268
10:03:07	41.65	41.75	41.75	+0.95	1	1266
10:02:24	41.70	41.75	41.75	+0.95	1	1265
10:02:24	41.65	41.70	41.70	+0.90	6	1264
10:02:24	41.55	41.65	41.65	+0.85	3	1258
10:02:24	41.55	41.65	41.65	+0.85	1	1255
10:02:20	41.45	41.60	41.60	+0.80	4	1254
10:02:10	41.40	41.50	41.50	+0.70	5	1250
10:02:10	41.35	41.45	41.45	+0.65	5	1245
10:02:10	41.30	41.40	41.40	+0.60	2	1240
10:02:10	41.30	41.40	41.40	+0.60	1	1238
10:02:10	41.30	41.35	41.35	+0.55	1	1237
10:01:56	41.30	41.35	41.35	+0.55	1	1236
10:01:16	41.35	41.40	41.35	+0.55	2	1235
10:01:16	41.35	41.40	41.35	+0.55	1	1233
10:01:16	41.25	41.35	41.35	+0.55	2	1232
10:00:44	41.25	41.30	41.35	+0.55	7	1230
10:00:44	41.25	41.30	41.30	+0.50	3	1223
10:00:05	41.30	41.35	41.30	+0.50	1	1220
09:59:48	41.20	41.35	41.35	+0.55	1	1219
09:59:31	41.20	41.35	41.35	+0.55	1	1218
09:58:45	41.20	41.35	41.35	+0.55	1	1217
09:58:41	41.25	41.35	41.25	+0.45	2	1216
09:58:25	41.20	41.25	41.25	+0.45	1	1214
09:57:55	41.20	41.25	41.20	+0.40	1	1213
09:57:53	41.20	41.25	41.20	+0.40	2	1212
09:57:44	41.20	41.30	41.20	+0.40	1	1210
09:57:44	41.20	41.30	41.20	+0.40	1	1209
09:57:44	41.20	41.30	41.20	+0.40	1	1208
09:57:44	41.20	41.30	41.20	+0.40	1	1207
09:57:44	41.25	41.35	41.25	+0.45	3	1206
09:56:51	41.30	41.40	41.30	+0.50	2	1203
09:55:35	41.30	41.40	41.40	+0.60	5	1201
09:55:34	41.35	41.40	41.35	+0.55	1	1196
09:55:34	41.35	41.40	41.35	+0.55	1	1195
09:55:34	41.35	41.40	41.35	+0.55	2	1194
09:55:18	41.35	41.40	41.40	+0.60	1	1192
09:54:58	41.30	41.40	41.40	+0.60	2	1191
09:54:56	41.35	41.45	41.45	+0.65	1	1189
09:54:49	41.35	41.45	41.35	+0.55	3	1188
09:54:46	41.30	41.40	41.40	+0.60	5	1185
09:54:25	41.30	41.40	41.30	+0.50	1	1180
09:54:01	41.20	41.30	41.30	+0.50	3	1179
09:54:01	41.20	41.30	41.30	+0.50	5	1176
09:53:56	41.20	41.25	41.25	+0.45	2	1171
09:53:50	41.25	41.30	41.25	+0.45	1	1169
09:53:17	41.20	41.25	41.25	+0.45	1	1168
09:53:14	41.20	41.25	41.25	+0.45	1	1167
09:52:53	41.20	41.25	41.25	+0.45	2	1166
09:52:38	41.20	41.25	41.20	+0.40	1	1164
09:52:04	41.25	41.30	41.25	+0.45	1	1163
09:51:00	41.25	41.30	41.25	+0.45	5	1162
09:50:49	41.25	41.30	41.30	+0.50	1	1157
09:50:32	41.25	41.30	41.25	+0.45	1	1156
09:50:20	41.25	41.30	41.25	+0.45	1	1155
09:49:48	41.25	41.30	41.25	+0.45	1	1154
09:48:29	41.25	41.30	41.25	+0.45	1	1153
09:48:27	41.25	41.30	41.30	+0.50	1	1152
09:48:02	41.25	41.30	41.30	+0.50	1	1151
09:46:58	41.30	41.35	41.30	+0.50	3	1150
09:46:57	41.30	41.35	41.30	+0.50	1	1147
09:46:34	41.35	41.40	41.35	+0.55	1	1146
09:46:22	41.35	41.40	41.35	+0.55	1	1145
09:46:04	41.30	41.35	41.35	+0.55	1	1144
09:45:52	41.30	41.40	41.30	+0.50	3	1143
09:45:45	41.35	41.40	41.35	+0.55	1	1140
09:45:45	41.35	41.40	41.35	+0.55	1	1139
09:45:30	41.40	41.45	41.40	+0.60	19	1138
09:45:30	41.40	41.45	41.40	+0.60	1	1119
09:45:30	41.45	41.50	41.45	+0.65	1	1118
09:45:10	41.45	41.50	41.45	+0.65	1	1117
09:44:48	41.40	41.45	41.45	+0.65	1	1116
09:44:37	41.40	41.45	41.45	+0.65	2	1115
09:43:37	41.40	41.45	41.45	+0.65	4	1113
09:43:09	41.40	41.45	41.45	+0.65	1	1109
09:42:44	41.45	41.50	41.45	+0.65	1	1108
09:42:28	41.45	41.50	41.45	+0.65	1	1107
09:42:05	41.40	41.45	41.45	+0.65	1	1106
09:42:05	41.40	41.45	41.45	+0.65	1	1105
09:41:55	41.40	41.45	41.45	+0.65	2	1104
09:41:38	41.40	41.45	41.40	+0.60	2	1102
09:41:24	41.40	41.45	41.45	+0.65	2	1100
09:41:22	41.40	41.45	41.40	+0.60	3	1098
09:41:07	41.45	41.55	41.45	+0.65	2	1095
09:40:59	41.50	41.60	41.50	+0.70	1	1093
09:40:56	41.50	41.60	41.60	+0.80	1	1092
09:40:49	41.45	41.60	41.60	+0.80	1	1091
09:40:36	41.60	41.65	41.60	+0.80	2	1090
09:40:36	41.55	41.65	41.55	+0.75	1	1088
09:40:25	41.60	41.65	41.60	+0.80	2	1087
09:40:16	41.65	41.75	41.65	+0.85	1	1085
09:40:00	41.55	41.65	41.65	+0.85	1	1084
09:40:00	41.50	41.60	41.60	+0.80	1	1083
09:40:00	41.45	41.55	41.55	+0.75	3	1082
09:40:00	41.45	41.55	41.55	+0.75	8	1079
09:39:51	41.50	41.55	41.50	+0.70	1	1071
09:39:49	41.45	41.50	41.50	+0.70	1	1070
09:39:35	41.45	41.60	41.45	+0.65	3	1069
09:39:34	41.50	41.60	41.45	+0.65	1	1066
09:39:34	41.50	41.60	41.50	+0.70	2	1065
09:39:31	41.55	41.60	41.55	+0.75	1	1063
09:39:31	41.50	41.55	41.55	+0.75	1	1062
09:39:19	41.40	41.45	41.50	+0.70	3	1061
09:39:19	41.40	41.45	41.45	+0.65	1	1058
09:39:16	41.35	41.45	41.35	+0.55	1	1057
09:39:00	41.45	41.50	41.45	+0.65	1	1056
09:39:00	41.45	41.50	41.45	+0.65	1	1055
09:38:52	41.45	41.50	41.45	+0.65	1	1054
09:38:52	41.45	41.50	41.50	+0.70	2	1053
09:38:43	41.45	41.50	41.50	+0.70	1	1051
09:38:22	41.45	41.50	41.50	+0.70	1	1050
09:38:17	41.50	41.55	41.50	+0.70	2	1049
09:38:17	41.50	41.55	41.50	+0.70	1	1047
09:38:09	41.50	41.55	41.50	+0.70	1	1046
09:37:50	41.60	41.65	41.60	+0.80	9	1045
09:37:50	41.60	41.65	41.60	+0.80	1	1036
09:37:50	41.60	41.65	41.60	+0.80	3	1035
09:37:44	41.70	41.75	41.70	+0.90	1	1032
09:37:37	41.65	41.75	41.65	+0.85	2	1031
09:37:37	41.65	41.75	41.65	+0.85	3	1029
09:37:37	41.65	41.80	41.65	+0.85	1	1026
09:37:22	41.70	41.80	41.70	+0.90	3	1025
09:37:21	41.70	41.80	41.80	+1.00	1	1022
09:37:16	41.75	41.85	41.75	+0.95	10	1021
09:37:16	41.80	41.90	41.80	+1.00	6	1011
09:37:03	41.90	41.95	41.90	+1.10	10	1005
09:37:03	41.80	41.90	41.90	+1.10	10	995
09:36:58	41.80	41.90	41.90	+1.10	1	985
09:36:55	41.75	41.90	41.90	+1.10	1	984
09:36:54	41.75	41.90	41.90	+1.10	2	983
09:36:54	41.75	41.85	41.85	+1.05	1	981
09:36:50	41.85	41.95	41.85	+1.05	1	980
09:36:49	41.80	41.90	41.90	+1.10	1	979
09:36:47	41.75	41.90	41.90	+1.10	11	978
09:36:45	41.85	41.90	41.85	+1.05	1	967
09:36:40	41.85	41.90	41.85	+1.05	7	966
09:36:40	41.75	41.85	41.85	+1.05	4	959
09:36:40	41.80	41.85	41.80	+1.00	1	955
09:36:37	41.80	41.85	41.85	+1.05	2	954
09:36:36	41.80	41.85	41.80	+1.00	1	952
09:36:33	41.85	41.90	41.85	+1.05	1	951
09:36:33	41.80	41.85	41.85	+1.05	2	950
09:36:30	41.85	41.90	41.85	+1.05	1	948
09:36:28	41.80	41.85	41.85	+1.05	1	947
09:36:27	41.80	41.85	41.85	+1.05	1	946
09:36:24	41.80	41.85	41.85	+1.05	1	945
09:36:21	41.75	41.85	41.85	+1.05	1	944
09:36:20	41.85	41.90	41.85	+1.05	2	943
09:36:18	41.85	41.90	41.85	+1.05	2	941
09:36:18	41.75	41.85	41.85	+1.05	2	939
09:36:16	41.75	41.85	41.85	+1.05	1	937
09:36:16	41.75	41.85	41.85	+1.05	2	936
09:36:14	41.85	41.90	41.85	+1.05	5	934
09:36:10	41.85	41.90	41.85	+1.05	1	929
09:36:10	41.70	41.85	41.85	+1.05	3	928
09:36:08	41.70	41.85	41.85	+1.05	2	925
09:36:05	41.70	41.85	41.85	+1.05	5	923
09:36:04	41.75	41.90	41.75	+0.95	1	918
09:35:56	41.75	41.85	41.85	+1.05	3	917
09:35:56	41.80	41.90	41.80	+1.00	1	914
09:35:55	41.80	41.90	41.80	+1.00	2	913
09:35:49	41.85	41.90	41.85	+1.05	4	911
09:35:47	41.85	41.90	41.85	+1.05	1	907
09:35:43	41.85	41.90	41.85	+1.05	1	906
09:35:43	41.80	41.85	41.85	+1.05	2	905
09:35:43	41.80	41.85	41.85	+1.05	3	903
09:35:43	41.80	41.85	41.85	+1.05	1	900
09:35:39	41.75	41.85	41.85	+1.05	1	899
09:35:35	41.70	41.80	41.80	+1.00	2	898
09:35:35	41.70	41.80	41.80	+1.00	32	896
09:35:32	41.65	41.75	41.80	+1.00	2	864
09:35:32	41.65	41.75	41.75	+0.95	1	862
09:35:29	41.70	41.80	41.70	+0.90	1	861
09:35:27	41.65	41.75	41.75	+0.95	3	860
09:35:24	41.60	41.75	41.75	+0.95	1	857
09:35:23	41.70	41.75	41.70	+0.90	3	856
09:35:19	41.70	41.75	41.70	+0.90	2	853
09:35:12	41.70	41.75	41.70	+0.90	1	851
09:35:12	41.70	41.75	41.70	+0.90	1	850
09:35:12	41.70	41.75	41.70	+0.90	1	849
09:35:12	41.70	41.75	41.70	+0.90	1	848
09:35:12	41.50	41.70	41.70	+0.90	3	847
09:35:11	41.50	41.70	41.70	+0.90	1	844
09:35:05	41.55	41.75	41.55	+0.75	3	843
09:35:05	41.50	41.70	41.70	+0.90	2	840
09:34:58	41.50	41.65	41.65	+0.85	2	838
09:34:46	41.45	41.60	41.60	+0.80	5	836
09:34:42	41.40	41.55	41.55	+0.75	1	831
09:34:40	41.40	41.45	41.45	+0.65	1	830
09:34:40	41.55	41.60	41.55	+0.75	2	829
09:34:30	41.50	41.60	41.60	+0.80	4	827
09:34:22	41.40	41.55	41.55	+0.75	4	823
09:34:22	41.35	41.50	41.50	+0.70	1	819
09:34:22	41.45	41.50	41.45	+0.65	2	818
09:34:05	41.35	41.50	41.50	+0.70	4	816
09:34:02	41.45	41.50	41.45	+0.65	1	812
09:33:50	41.40	41.55	41.40	+0.60	1	811
09:33:42	41.45	41.55	41.40	+0.60	1	810
09:33:42	41.45	41.55	41.45	+0.65	1	809
09:33:32	41.45	41.55	41.45	+0.65	2	808
09:33:32	41.55	41.60	41.55	+0.75	6	806
09:33:32	41.40	41.50	41.55	+0.75	4	800
09:33:32	41.40	41.50	41.50	+0.70	2	796
09:33:30	41.45	41.55	41.45	+0.65	1	794
09:33:30	41.45	41.55	41.45	+0.65	2	793
09:33:29	41.45	41.55	41.55	+0.75	1	791
09:33:28	41.50	41.55	41.50	+0.70	1	790
09:33:03	41.45	41.55	41.60	+0.80	1	789
09:33:03	41.45	41.55	41.55	+0.75	2	788
09:32:59	41.45	41.50	41.55	+0.75	1	786
09:32:59	41.45	41.50	41.50	+0.70	1	785
09:32:55	41.45	41.50	41.50	+0.70	1	784
09:32:53	41.50	41.55	41.50	+0.70	8	783
09:32:46	41.55	41.65	41.55	+0.75	2	775
09:32:46	41.55	41.65	41.65	+0.85	2	773
09:32:40	41.60	41.65	41.60	+0.80	1	771
09:32:39	41.55	41.65	41.65	+0.85	1	770
09:32:37	41.55	41.65	41.65	+0.85	1	769
09:32:37	41.60	41.65	41.60	+0.80	1	768
09:32:37	41.65	41.70	41.65	+0.85	1	767
09:32:32	41.60	41.65	41.65	+0.85	2	766
09:32:26	41.55	41.65	41.55	+0.75	1	764
09:32:26	41.55	41.65	41.65	+0.85	1	763
09:32:26	41.50	41.60	41.65	+0.85	2	762
09:32:26	41.50	41.60	41.60	+0.80	3	760
09:32:25	41.50	41.60	41.50	+0.70	1	757
09:32:23	41.50	41.55	41.55	+0.75	1	756
09:32:22	41.50	41.55	41.55	+0.75	1	755
09:32:14	41.50	41.55	41.55	+0.75	1	754
09:32:14	41.50	41.55	41.55	+0.75	1	753
09:32:14	41.45	41.50	41.50	+0.70	9	752
09:32:14	41.45	41.50	41.50	+0.70	1	743
09:32:14	41.45	41.50	41.50	+0.70	3	742
09:32:13	41.45	41.50	41.50	+0.70	3	739
09:32:12	41.45	41.50	41.50	+0.70	3	736
09:32:11	41.45	41.50	41.50	+0.70	3	733
09:32:04	41.45	41.50	41.50	+0.70	1	730
09:32:04	41.45	41.50	41.50	+0.70	3	729
09:32:00	41.45	41.50	41.50	+0.70	1	726
09:31:58	41.45	41.50	41.50	+0.70	1	725
09:31:46	41.30	41.40	41.45	+0.65	2	724
09:31:46	41.30	41.40	41.40	+0.60	1	722
09:31:44	41.30	41.35	41.35	+0.55	1	721
09:31:39	41.25	41.30	41.30	+0.50	2	720
09:31:31	41.25	41.35	41.25	+0.45	2	718
09:31:30	41.25	41.35	41.35	+0.55	1	716
09:31:29	41.25	41.35	41.35	+0.55	3	715
09:31:28	41.35	41.40	41.35	+0.55	1	712
09:31:23	41.40	41.45	41.40	+0.60	4	711
09:31:23	41.45	41.50	41.45	+0.65	1	707
09:31:11	41.40	41.50	41.50	+0.70	1	706
09:31:09	41.40	41.50	41.50	+0.70	1	705
09:31:05	41.40	41.50	41.50	+0.70	1	704
09:31:00	41.40	41.50	41.50	+0.70	1	703
09:31:00	41.45	41.50	41.45	+0.65	2	702
09:31:00	41.45	41.50	41.50	+0.70	1	700
09:30:47	41.45	41.50	41.50	+0.70	1	699
09:30:44	41.45	41.50	41.50	+0.70	1	698
09:30:42	41.45	41.55	41.45	+0.65	1	697
09:30:41	41.45	41.50	41.50	+0.70	1	696
09:30:41	41.45	41.50	41.50	+0.70	2	695
09:30:41	41.45	41.50	41.50	+0.70	2	693
09:30:40	41.45	41.50	41.50	+0.70	1	691
09:30:36	41.40	41.50	41.50	+0.70	2	690
09:30:35	41.35	41.50	41.50	+0.70	3	688
09:30:33	41.35	41.40	41.45	+0.65	4	685
09:30:33	41.35	41.40	41.40	+0.60	1	681
09:30:32	41.35	41.40	41.40	+0.60	1	680
09:30:32	41.40	41.45	41.40	+0.60	1	679
09:30:30	41.40	41.45	41.40	+0.60	1	678
09:30:28	41.40	41.45	41.40	+0.60	1	677
09:30:28	41.40	41.45	41.45	+0.65	1	676
09:30:23	41.40	41.45	41.40	+0.60	1	675
09:30:10	41.40	41.45	41.40	+0.60	1	674
09:30:08	41.35	41.45	41.35	+0.55	1	673
09:30:07	41.30	41.40	41.40	+0.60	1	672
09:30:04	41.30	41.40	41.40	+0.60	2	671
09:30:04	41.30	41.40	41.40	+0.60	1	669
09:29:58	41.30	41.35	41.35	+0.55	1	668
09:29:58	41.30	41.35	41.35	+0.55	1	667
09:29:58	41.25	41.30	41.30	+0.50	7	666
09:29:58	41.20	41.25	41.25	+0.45	17	659
09:29:50	41.20	41.25	41.20	+0.40	1	642
09:29:48	41.20	41.25	41.25	+0.45	1	641
09:29:47	41.20	41.25	41.20	+0.40	1	640
09:29:43	41.20	41.25	41.25	+0.45	1	639
09:29:40	41.20	41.25	41.25	+0.45	1	638
09:29:29	41.20	41.25	41.25	+0.45	1	637
09:29:16	41.20	41.25	41.25	+0.45	1	636
09:29:06	41.20	41.25	41.20	+0.40	1	635
09:29:00	41.20	41.25	41.20	+0.40	1	634
09:29:00	41.20	41.25	41.20	+0.40	8	633
09:28:58	41.15	41.20	41.20	+0.40	1	625
09:28:53	41.15	41.20	41.20	+0.40	1	624
09:28:52	41.15	41.20	41.20	+0.40	1	623
09:28:52	41.15	41.20	41.15	+0.35	1	622
09:28:51	41.15	41.20	41.20	+0.40	1	621
09:28:49	41.15	41.20	41.20	+0.40	1	620
09:28:40	41.15	41.20	41.20	+0.40	1	619
09:28:30	41.15	41.20	41.15	+0.35	1	618
09:28:29	41.10	41.20	41.20	+0.40	1	617
09:28:23	41.10	41.15	41.10	+0.30	1	616
09:28:22	40.95	41.10	41.10	+0.30	3	615
09:27:55	41.15	41.25	41.15	+0.35	87	612
09:27:55	41.20	41.25	41.20	+0.40	1	525
09:27:55	41.20	41.30	41.20	+0.40	6	524
09:27:45	41.30	41.40	41.30	+0.50	1	518
09:27:44	41.30	41.35	41.35	+0.55	1	517
09:27:41	41.30	41.35	41.35	+0.55	1	516
09:27:38	41.30	41.35	41.35	+0.55	2	515
09:27:35	41.30	41.35	41.35	+0.55	1	513
09:27:31	41.30	41.35	41.35	+0.55	1	512
09:27:24	41.30	41.35	41.30	+0.50	10	511
09:27:22	41.30	41.35	41.30	+0.50	1	501
09:27:21	41.20	41.30	41.30	+0.50	1	500
09:27:20	41.20	41.30	41.20	+0.40	1	499
09:27:15	41.20	41.30	41.30	+0.50	2	498
09:27:15	41.15	41.30	41.30	+0.50	2	496
09:27:04	41.15	41.20	41.20	+0.40	7	494
09:27:04	41.00	41.10	41.15	+0.35	13	487
09:27:04	41.00	41.10	41.10	+0.30	2	474
09:26:58	40.95	41.10	41.10	+0.30	1	472
09:26:54	40.95	41.10	41.10	+0.30	1	471
09:26:53	40.95	41.10	41.10	+0.30	1	470
09:26:53	41.00	41.15	41.00	+0.20	1	469
09:26:49	41.00	41.15	41.15	+0.35	2	468
09:26:44	41.00	41.15	41.15	+0.35	2	466
09:26:36	40.95	41.05	41.05	+0.25	2	464
09:26:36	40.95	41.00	41.00	+0.20	3	462
09:26:36	40.90	40.95	40.95	+0.15	1	459
09:26:22	40.80	40.90	40.90	+0.10	1	458
09:26:22	40.80	40.85	40.85	+0.05	1	457
09:26:15	40.85	40.90	40.85	+0.05	1	456
09:26:15	40.90	41.00	40.90	+0.10	16	455
09:26:15	40.90	40.95	40.95	+0.15	1	439
09:26:10	40.95	41.00	40.95	+0.15	1	438
09:26:08	40.95	41.00	40.95	+0.15	1	437
09:25:48	40.90	41.00	41.00	+0.20	2	436
09:25:47	40.90	41.00	41.00	+0.20	1	434
09:25:38	40.90	41.00	41.00	+0.20	1	433
09:25:21	40.90	41.05	40.90	+0.10	1	432
09:25:20	40.95	41.05	40.95	+0.15	2	431
09:25:18	40.90	41.00	41.05	+0.25	1	429
09:25:18	40.90	41.00	41.00	+0.20	4	428
09:25:11	40.95	41.00	40.95	+0.15	1	424
09:25:09	40.90	41.00	41.00	+0.20	1	423
09:25:03	40.95	41.00	41.00	+0.20	1	422
09:24:46	40.90	41.00	40.90	+0.10	1	421
09:24:44	40.90	41.00	40.90	+0.10	3	420
09:24:30	40.90	40.95	40.95	+0.15	1	417
09:24:30	40.90	40.95	40.95	+0.15	2	416
09:24:24	40.80	40.90	40.90	+0.10	1	414
09:24:22	40.70	40.80	40.80	0	4	413
09:24:22	40.70	40.80	40.80	0	8	409
09:24:19	40.60	40.70	40.70	-0.10	2	401
09:24:03	40.50	40.60	40.60	-0.20	1	399
09:23:53	40.45	40.55	40.55	-0.25	5	398
09:23:53	40.40	40.50	40.50	-0.30	3	393
09:23:53	40.40	40.50	40.50	-0.30	4	390
09:23:47	40.35	40.45	40.45	-0.35	1	386
09:23:28	40.45	40.50	40.45	-0.35	1	385
09:23:23	40.40	40.45	40.45	-0.35	1	384
09:23:14	40.40	40.45	40.45	-0.35	1	383
09:23:14	40.35	40.45	40.45	-0.35	3	382
09:23:11	40.35	40.40	40.40	-0.40	5	379
09:23:11	40.30	40.40	40.40	-0.40	3	374
09:23:11	40.30	40.40	40.40	-0.40	1	371
09:22:56	40.25	40.30	40.30	-0.50	1	370
09:22:44	40.25	40.40	40.25	-0.55	1	369
09:22:35	40.25	40.40	40.25	-0.55	2	368
09:22:09	40.25	40.30	40.30	-0.50	2	366
09:22:03	40.25	40.30	40.30	-0.50	1	364
09:22:01	40.25	40.30	40.30	-0.50	1	363
09:22:01	40.25	40.30	40.30	-0.50	1	362
09:21:53	40.30	40.40	40.30	-0.50	5	361
09:21:52	40.30	40.40	40.30	-0.50	1	356
09:21:18	40.30	40.45	40.30	-0.50	1	355
09:21:14	40.30	40.45	40.30	-0.50	1	354
09:20:58	40.30	40.50	40.30	-0.50	1	353
09:20:05	40.40	40.50	40.30	-0.50	2	352
09:20:05	40.40	40.50	40.35	-0.45	14	350
09:20:05	40.40	40.50	40.40	-0.40	4	336
09:19:46	40.45	40.50	40.45	-0.35	1	332
09:19:46	40.50	40.55	40.50	-0.30	25	331
09:19:46	40.50	40.55	40.50	-0.30	1	306
09:19:24	40.55	40.70	40.55	-0.25	1	305
09:19:01	40.60	40.70	40.60	-0.20	1	304
09:18:54	40.60	40.70	40.60	-0.20	10	303
09:18:34	40.60	40.70	40.60	-0.20	1	293
09:18:34	40.60	40.70	40.60	-0.20	1	292
09:18:33	40.55	40.70	40.55	-0.25	2	291
09:18:32	40.60	40.70	40.60	-0.20	1	289
09:18:31	40.60	40.70	40.60	-0.20	1	288
09:18:23	40.60	40.70	40.60	-0.20	1	287
09:17:49	40.60	40.70	40.60	-0.20	1	286
09:17:27	40.50	40.55	40.55	-0.25	4	285
09:17:27	40.60	40.70	40.55	-0.25	3	281
09:17:27	40.60	40.70	40.60	-0.20	3	278
09:17:25	40.55	40.65	40.65	-0.15	1	275
09:17:13	40.55	40.65	40.55	-0.25	1	274
09:17:13	40.50	40.55	40.55	-0.25	1	273
09:17:13	40.55	40.65	40.55	-0.25	2	272
09:16:45	40.55	40.60	40.60	-0.20	2	270
09:16:13	40.55	40.60	40.55	-0.25	1	268
09:16:02	40.50	40.60	40.50	-0.30	1	267
09:15:53	40.55	40.60	40.50	-0.30	10	266
09:15:53	40.55	40.60	40.55	-0.25	1	256
09:15:02	40.50	40.60	40.50	-0.30	1	255
09:14:41	40.50	40.60	40.50	-0.30	1	254
09:14:29	40.50	40.60	40.50	-0.30	1	253
09:13:57	40.50	40.55	40.55	-0.25	1	252
09:13:36	40.50	40.55	40.50	-0.30	1	251
09:13:29	40.50	40.55	40.50	-0.30	2	250
09:13:04	40.50	40.55	40.45	-0.35	4	248
09:13:04	40.50	40.55	40.50	-0.30	2	244
09:12:27	40.50	40.60	40.50	-0.30	1	242
09:12:27	40.55	40.65	40.55	-0.25	1	241
09:11:49	40.60	40.70	40.60	-0.20	1	240
09:11:49	40.65	40.75	40.65	-0.15	2	239
09:11:49	40.65	40.75	40.65	-0.15	3	237
09:11:30	40.75	40.80	40.75	-0.05	1	234
09:11:19	40.60	40.75	40.75	-0.05	1	233
09:11:08	40.55	40.60	40.60	-0.20	2	232
09:10:18	40.35	40.55	40.55	-0.25	1	230
09:10:18	40.35	40.55	40.55	-0.25	1	229
09:10:16	40.50	40.60	40.40	-0.40	3	228
09:10:16	40.50	40.60	40.45	-0.35	1	225
09:10:16	40.50	40.60	40.50	-0.30	1	224
09:10:06	40.50	40.60	40.60	-0.20	1	223
09:10:02	40.45	40.55	40.55	-0.25	1	222
09:10:02	40.40	40.50	40.50	-0.30	1	221
09:09:39	40.35	40.40	40.35	-0.45	1	220
09:09:39	40.35	40.40	40.40	-0.40	1	219
09:09:37	40.35	40.40	40.40	-0.40	1	218
09:09:28	40.40	40.50	40.40	-0.40	1	217
09:09:24	40.40	40.50	40.40	-0.40	1	216
09:09:23	40.35	40.45	40.45	-0.35	1	215
09:09:23	40.30	40.40	40.40	-0.40	1	214
09:09:23	40.30	40.40	40.40	-0.40	2	213
09:09:23	40.30	40.35	40.35	-0.45	2	211
09:09:18	40.30	40.35	40.35	-0.45	1	209
09:09:09	40.35	40.40	40.35	-0.45	2	208
09:09:09	40.35	40.40	40.35	-0.45	1	206
09:09:09	40.35	40.40	40.35	-0.45	1	205
09:08:55	40.40	40.45	40.40	-0.40	3	204
09:08:45	40.45	40.50	40.45	-0.35	1	201
09:08:45	40.45	40.50	40.45	-0.35	1	200
09:08:27	40.45	40.55	40.45	-0.35	2	199
09:08:27	40.45	40.55	40.45	-0.35	2	197
09:08:15	40.50	40.60	40.50	-0.30	4	195
09:08:15	40.50	40.60	40.50	-0.30	2	191
09:08:15	40.55	40.60	40.55	-0.25	1	189
09:08:15	40.55	40.60	40.55	-0.25	3	188
09:08:15	40.55	40.60	40.55	-0.25	2	185
09:08:00	40.55	40.60	40.55	-0.25	1	183
09:07:58	40.55	40.60	40.55	-0.25	2	182
09:07:42	40.55	40.60	40.60	-0.20	1	180
09:07:40	40.60	40.65	40.60	-0.20	5	179
09:07:39	40.60	40.65	40.60	-0.20	1	174
09:07:36	40.60	40.65	40.60	-0.20	1	173
09:07:34	40.60	40.65	40.60	-0.20	1	172
09:07:24	40.65	40.70	40.65	-0.15	3	171
09:07:16	40.65	40.75	40.65	-0.15	1	168
09:06:15	40.65	40.75	40.65	-0.15	1	167
09:06:05	40.70	40.75	40.70	-0.10	4	166
09:06:00	40.70	40.75	40.70	-0.10	2	162
09:05:55	40.70	40.80	40.70	-0.10	1	160
09:05:43	40.70	40.80	40.80	0	1	159
09:05:28	40.70	40.80	40.80	0	1	158
09:05:27	40.70	40.80	40.80	0	1	157
09:05:04	40.80	40.85	40.80	0	1	156
09:04:58	40.80	40.90	40.90	+0.10	1	155
09:04:56	40.70	40.90	40.90	+0.10	1	154
09:04:41	40.80	40.85	40.85	+0.05	1	153
09:04:33	40.80	40.85	40.85	+0.05	1	152
09:04:30	40.85	40.90	40.85	+0.05	8	151
09:04:30	40.85	40.90	40.85	+0.05	1	143
09:04:24	40.85	40.90	40.85	+0.05	1	142
09:04:20	40.90	41.00	40.85	+0.05	7	141
09:04:20	40.90	41.00	40.90	+0.10	3	134
09:04:10	40.90	41.00	40.90	+0.10	2	131
09:03:58	40.90	41.00	40.90	+0.10	1	129
09:03:57	40.90	41.05	40.90	+0.10	1	128
09:03:55	41.00	41.05	41.00	+0.20	1	127
09:03:51	41.05	41.10	41.05	+0.25	1	126
09:03:48	41.00	41.15	41.00	+0.20	5	125
09:03:43	41.00	41.15	41.00	+0.20	1	120
09:03:27	40.85	41.00	41.00	+0.20	5	119
09:03:26	40.85	41.00	40.85	+0.05	1	114
09:03:26	40.80	40.85	40.85	+0.05	2	113
09:03:22	40.80	40.85	40.80	0	1	111
09:03:05	40.80	40.85	40.85	+0.05	1	110
09:03:05	40.80	40.90	40.90	+0.10	1	109
09:02:43	40.90	41.00	40.90	+0.10	1	108
09:02:34	40.90	41.00	40.90	+0.10	1	107
09:02:27	40.95	41.00	40.95	+0.15	1	106
09:02:18	40.70	40.80	40.80	0	7	105
09:02:17	40.70	40.80	40.80	0	3	98
09:02:00	40.70	40.75	40.75	-0.05	2	95
09:02:00	40.70	40.75	40.70	-0.10	1	93
09:01:45	40.65	40.70	40.70	-0.10	1	92
09:01:40	40.70	40.75	40.70	-0.10	2	91
09:01:40	40.70	40.75	40.70	-0.10	1	89
09:01:37	40.70	40.75	40.70	-0.10	1	88
09:01:29	40.65	40.80	40.65	-0.15	1	87
09:01:28	40.70	40.80	40.70	-0.10	3	86
09:01:28	40.70	40.80	40.70	-0.10	1	83
09:01:24	40.55	40.75	40.75	-0.05	12	82
09:01:24	40.55	40.65	40.65	-0.15	1	70
09:01:18	40.55	40.60	40.60	-0.20	1	69
09:01:18	40.45	40.60	40.60	-0.20	1	68
09:01:18	40.45	40.60	40.60	-0.20	2	67
09:01:17	40.40	40.55	40.55	-0.25	1	65
09:01:17	40.40	40.50	40.50	-0.30	1	64
09:01:13	40.45	40.50	40.45	-0.35	1	63
09:01:11	40.40	40.50	40.40	-0.40	1	62
09:01:09	40.40	40.50	40.40	-0.40	1	61
09:01:04	40.55	40.60	40.55	-0.25	2	60
09:01:02	40.40	40.50	40.50	-0.30	1	58
09:01:01	40.45	40.55	40.45	-0.35	9	57
09:01:00	40.50	40.60	40.50	-0.30	5	48
09:00:49	40.50	40.60	40.50	-0.30	1	43
09:00:48	40.50	40.65	40.65	-0.15	1	42
09:00:45	40.50	40.65	40.65	-0.15	1	41
09:00:44	40.50	40.70	40.50	-0.30	3	40
09:00:40	40.50	40.75	40.75	-0.05	1	37
09:00:38	40.55	40.75	40.55	-0.25	1	36
09:00:20	40.50	40.75	40.75	-0.05	3	35
09:00:10	40.50	40.75	40.75	-0.05	2	32
09:00:10	--	--	40.50	-0.30	30	30

　

其他人也逛...

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

SHISEIDO資生堂百優精純乳霜(75ml)

Samsung Galaxy S26 Ultra (12G/512G)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

大潤發5000元即享券(餘額型)

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

麥當勞豬肉滿福堡好禮即享券

家樂福10000元好禮即享券(餘額型)

MyCard 2000點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

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

漢翔多路轉型　美國廠今年投產...

統一發票1-2月千萬獎4張未領　...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧新代：大馬新廠明年2月完工　支...
‧【台股盤後】台股強漲899點創收...
‧京華城20%容積獎勵將撤銷　中石...

加密貨幣

比特幣BTC	76282.60	-1,179.91	-1.52%
以太幣ETH	2091.00	-36.17	-1.70%
瑞波幣XRP	1.35	-0.02	-1.13%
比特幣現金BCH	374.19	1.51	0.41%
萊特幣LTC	53.49	-0.42	-0.77%
卡達幣ADA	0.245026	0.00	-1.60%
波場幣TRX	0.362178	0.00	0.91%
恆星幣XLM	0.145363	0.00	1.20%

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。