最新中國商務部長談對外開放：敞開大門也要裝紗窗防蚊蟲熱門2026民眾瘋跨年台北台中高雄晚會網路傳輸量創高

更新報價

聯光通 (4903) 通信網路業上櫃南訊集團

42.55 ▼-1.60 -3.62% 2.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.60	4,688	42.55	3	42.60	8	44.40	45.45	42.40	44.15

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	42.55	42.60	42.55	-1.60	9	4688
13:30:00	42.55	42.60	42.55	-1.60	285	4679
13:24:59	42.45	42.50	42.50	-1.65	1	4394
13:24:56	42.45	42.50	42.50	-1.65	2	4393
13:24:56	42.45	42.50	42.50	-1.65	1	4391
13:24:54	42.45	42.50	42.50	-1.65	2	4390
13:24:51	42.45	42.50	42.50	-1.65	1	4388
13:24:47	42.45	42.50	42.50	-1.65	1	4387
13:24:47	42.45	42.50	42.45	-1.70	1	4386
13:24:36	42.45	42.50	42.50	-1.65	1	4385
13:24:36	42.45	42.50	42.50	-1.65	1	4384
13:24:22	42.45	42.50	42.50	-1.65	2	4383
13:24:20	42.45	42.50	42.50	-1.65	1	4381
13:24:18	42.45	42.50	42.45	-1.70	4	4380
13:24:13	42.45	42.50	42.45	-1.70	1	4376
13:24:11	42.45	42.50	42.50	-1.65	9	4375
13:24:08	42.45	42.50	42.45	-1.70	6	4366
13:24:07	42.45	42.50	42.45	-1.70	1	4360
13:24:07	42.45	42.50	42.45	-1.70	1	4359
13:24:07	42.45	42.50	42.45	-1.70	2	4358
13:24:05	42.45	42.50	42.45	-1.70	2	4356
13:24:04	42.45	42.50	42.45	-1.70	1	4354
13:24:04	42.45	42.50	42.45	-1.70	2	4353
13:24:00	42.45	42.50	42.45	-1.70	1	4351
13:23:57	42.40	42.45	42.45	-1.70	2	4350
13:23:55	42.40	42.45	42.45	-1.70	1	4348
13:23:49	42.45	42.50	42.45	-1.70	2	4347
13:23:47	42.40	42.45	42.45	-1.70	3	4345
13:23:45	42.40	42.45	42.45	-1.70	2	4342
13:23:45	42.40	42.45	42.45	-1.70	1	4340
13:23:45	42.40	42.45	42.40	-1.75	3	4339
13:23:36	42.40	42.45	42.40	-1.75	1	4336
13:23:33	42.40	42.45	42.45	-1.70	1	4335
13:23:25	42.40	42.45	42.45	-1.70	1	4334
13:23:17	42.40	42.45	42.45	-1.70	1	4333
13:23:12	42.40	42.45	42.40	-1.75	10	4332
13:23:02	42.40	42.50	42.50	-1.65	1	4322
13:23:00	42.40	42.50	42.50	-1.65	1	4321
13:22:59	42.40	42.50	42.40	-1.75	1	4320
13:22:59	42.40	42.50	42.40	-1.75	2	4319
13:22:58	42.50	42.55	42.40	-1.75	4	4317
13:22:58	42.50	42.55	42.45	-1.70	5	4313
13:22:58	42.50	42.55	42.50	-1.65	11	4308
13:22:45	42.50	42.55	42.50	-1.65	1	4297
13:22:45	42.50	42.55	42.50	-1.65	1	4296
13:22:44	42.50	42.55	42.50	-1.65	1	4295
13:22:44	42.50	42.55	42.50	-1.65	10	4294
13:22:41	42.50	42.55	42.50	-1.65	1	4284
13:22:35	42.50	42.55	42.50	-1.65	1	4283
13:22:35	42.50	42.55	42.55	-1.60	3	4282
13:22:33	42.50	42.55	42.55	-1.60	1	4279
13:22:25	42.50	42.55	42.55	-1.60	1	4278
13:22:18	42.50	42.55	42.55	-1.60	2	4277
13:22:12	42.55	42.60	42.55	-1.60	9	4275
13:22:08	42.55	42.60	42.55	-1.60	1	4266
13:22:00	42.55	42.60	42.55	-1.60	1	4265
13:21:53	42.50	42.60	42.50	-1.65	2	4264
13:21:53	42.50	42.55	42.55	-1.60	1	4262
13:21:49	42.50	42.55	42.50	-1.65	1	4261
13:21:49	42.50	42.55	42.55	-1.60	3	4260
13:21:48	42.50	42.55	42.55	-1.60	6	4257
13:21:47	42.50	42.55	42.55	-1.60	3	4251
13:21:42	42.50	42.55	42.50	-1.65	9	4248
13:21:42	42.50	42.55	42.50	-1.65	1	4239
13:21:31	42.50	42.55	42.50	-1.65	1	4238
13:21:28	42.50	42.55	42.50	-1.65	13	4237
13:21:15	42.50	42.55	42.50	-1.65	1	4224
13:21:08	42.50	42.55	42.50	-1.65	3	4223
13:21:03	42.50	42.55	42.55	-1.60	5	4220
13:20:48	42.50	42.55	42.50	-1.65	1	4215
13:20:38	42.50	42.55	42.50	-1.65	1	4214
13:20:31	42.50	42.55	42.55	-1.60	1	4213
13:20:28	42.55	42.60	42.55	-1.60	4	4212
13:20:28	42.55	42.60	42.55	-1.60	5	4208
13:20:23	42.55	42.60	42.55	-1.60	2	4203
13:20:22	42.55	42.60	42.55	-1.60	1	4201
13:20:14	42.55	42.60	42.55	-1.60	2	4200
13:20:12	42.55	42.60	42.60	-1.55	1	4198
13:20:05	42.60	42.65	42.55	-1.60	5	4197
13:20:05	42.60	42.65	42.60	-1.55	10	4192
13:19:58	42.60	42.65	42.60	-1.55	1	4182
13:19:51	42.60	42.65	42.60	-1.55	10	4181
13:19:50	42.60	42.65	42.60	-1.55	2	4171
13:19:43	42.60	42.65	42.60	-1.55	4	4169
13:19:41	42.60	42.65	42.60	-1.55	5	4165
13:19:41	42.60	42.65	42.60	-1.55	1	4160
13:19:38	42.60	42.65	42.60	-1.55	20	4159
13:19:35	42.60	42.65	42.60	-1.55	1	4139
13:19:25	42.60	42.65	42.60	-1.55	1	4138
13:19:11	42.60	42.65	42.60	-1.55	2	4137
13:18:51	42.65	42.70	42.65	-1.50	1	4135
13:18:46	42.65	42.70	42.65	-1.50	10	4134
13:18:36	42.65	42.70	42.65	-1.50	4	4124
13:18:26	42.65	42.70	42.70	-1.45	1	4120
13:18:19	42.70	42.75	42.70	-1.45	2	4119
13:18:18	42.70	42.75	42.70	-1.45	4	4117
13:18:10	42.70	42.75	42.70	-1.45	1	4113
13:18:09	42.70	42.75	42.75	-1.40	2	4112
13:18:08	42.70	42.75	42.70	-1.45	2	4110
13:18:05	42.70	42.75	42.70	-1.45	2	4108
13:17:52	42.70	42.75	42.70	-1.45	1	4106
13:17:47	42.70	42.75	42.70	-1.45	1	4105
13:17:37	42.70	42.75	42.70	-1.45	2	4104
13:17:34	42.70	42.75	42.70	-1.45	2	4102
13:17:32	42.70	42.75	42.75	-1.40	4	4100
13:17:17	42.70	42.75	42.70	-1.45	1	4096
13:17:09	42.70	42.75	42.70	-1.45	1	4095
13:16:59	42.65	42.75	42.75	-1.40	2	4094
13:16:56	42.65	42.75	42.65	-1.50	5	4092
13:16:56	42.70	42.75	42.70	-1.45	5	4087
13:16:55	42.70	42.75	42.70	-1.45	1	4082
13:16:52	42.70	42.75	42.70	-1.45	2	4081
13:16:41	42.70	42.75	42.70	-1.45	2	4079
13:16:16	42.70	42.75	42.70	-1.45	1	4077
13:16:16	42.70	42.75	42.70	-1.45	1	4076
13:16:11	42.70	42.75	42.70	-1.45	3	4075
13:16:11	42.70	42.75	42.70	-1.45	1	4072
13:16:08	42.70	42.75	42.70	-1.45	1	4071
13:16:07	42.70	42.75	42.75	-1.40	2	4070
13:16:02	42.70	42.75	42.65	-1.50	2	4068
13:16:02	42.70	42.75	42.70	-1.45	3	4066
13:15:54	42.70	42.75	42.70	-1.45	2	4063
13:15:51	42.70	42.75	42.70	-1.45	21	4061
13:15:48	42.70	42.75	42.70	-1.45	1	4040
13:15:39	42.70	42.75	42.75	-1.40	2	4039
13:15:31	42.70	42.75	42.70	-1.45	5	4037
13:15:30	42.70	42.75	42.75	-1.40	1	4032
13:15:26	42.70	42.75	42.70	-1.45	20	4031
13:15:21	42.70	42.75	42.70	-1.45	1	4011
13:15:13	42.70	42.75	42.70	-1.45	2	4010
13:15:00	42.70	42.75	42.70	-1.45	9	4008
13:14:55	42.70	42.75	42.75	-1.40	3	3999
13:14:55	42.70	42.75	42.70	-1.45	10	3996
13:14:30	42.75	42.80	42.75	-1.40	2	3986
13:14:27	42.75	42.80	42.80	-1.35	1	3984
13:14:24	42.70	42.75	42.75	-1.40	2	3983
13:14:23	42.75	42.80	42.75	-1.40	15	3981
13:14:18	42.75	42.80	42.75	-1.40	1	3966
13:14:07	42.75	42.80	42.80	-1.35	1	3965
13:14:00	42.75	42.80	42.80	-1.35	1	3964
13:13:59	42.75	42.80	42.80	-1.35	1	3963
13:13:58	42.75	42.80	42.75	-1.40	2	3962
13:13:21	42.75	42.80	42.80	-1.35	1	3960
13:13:17	42.80	42.85	42.80	-1.35	2	3959
13:13:13	42.80	42.85	42.80	-1.35	1	3957
13:13:05	42.75	42.80	42.80	-1.35	2	3956
13:13:03	42.75	42.80	42.80	-1.35	7	3954
13:12:58	42.75	42.80	42.75	-1.40	1	3947
13:12:45	42.80	42.85	42.80	-1.35	1	3946
13:12:44	42.80	42.85	42.80	-1.35	10	3945
13:12:42	42.80	42.85	42.80	-1.35	3	3935
13:12:36	42.80	42.85	42.80	-1.35	1	3932
13:12:33	42.80	42.85	42.80	-1.35	1	3931
13:12:29	42.80	42.85	42.80	-1.35	1	3930
13:12:21	42.80	42.85	42.80	-1.35	9	3929
13:12:20	42.80	42.85	42.80	-1.35	1	3920
13:12:02	42.80	42.85	42.85	-1.30	1	3919
13:12:01	42.80	42.85	42.80	-1.35	1	3918
13:11:50	42.80	42.85	42.80	-1.35	1	3917
13:11:49	42.80	42.85	42.80	-1.35	1	3916
13:11:30	42.80	42.85	42.85	-1.30	2	3915
13:11:25	42.80	42.85	42.85	-1.30	1	3913
13:11:08	42.80	42.85	42.80	-1.35	5	3912
13:11:04	42.80	42.85	42.80	-1.35	1	3907
13:11:00	42.85	42.90	42.85	-1.30	3	3906
13:10:54	42.85	42.90	42.85	-1.30	3	3903
13:10:49	42.85	42.90	42.85	-1.30	1	3900
13:10:48	42.85	42.90	42.85	-1.30	1	3899
13:10:45	42.85	42.90	42.85	-1.30	2	3898
13:10:42	42.85	42.90	42.85	-1.30	1	3896
13:10:35	42.85	42.90	42.85	-1.30	3	3895
13:10:25	42.85	42.90	42.90	-1.25	2	3892
13:10:24	42.85	42.90	42.85	-1.30	3	3890
13:10:16	42.85	42.90	42.85	-1.30	1	3887
13:10:09	42.85	42.90	42.85	-1.30	1	3886
13:10:04	42.85	42.90	42.85	-1.30	6	3885
13:10:00	42.85	42.90	42.90	-1.25	1	3879
13:09:39	42.85	42.90	42.90	-1.25	1	3878
13:09:28	42.90	42.95	42.90	-1.25	1	3877
13:09:19	42.90	43.00	42.90	-1.25	1	3876
13:09:19	42.90	43.00	42.90	-1.25	5	3875
13:08:54	42.90	43.00	42.90	-1.25	1	3870
13:08:48	42.90	43.00	42.90	-1.25	4	3869
13:08:42	42.95	43.00	42.95	-1.20	1	3865
13:08:42	42.95	43.00	42.90	-1.25	5	3864
13:08:42	42.95	43.00	42.95	-1.20	5	3859
13:08:41	43.00	43.05	43.00	-1.15	2	3854
13:08:41	43.00	43.05	43.00	-1.15	10	3852
13:08:39	43.00	43.05	43.00	-1.15	2	3842
13:08:07	43.05	43.10	43.05	-1.10	8	3840
13:08:06	43.05	43.10	43.05	-1.10	1	3832
13:08:01	43.05	43.10	43.10	-1.05	1	3831
13:07:28	43.05	43.10	43.10	-1.05	1	3830
13:06:58	43.05	43.10	43.10	-1.05	10	3829
13:06:48	43.05	43.10	43.10	-1.05	10	3819
13:06:26	43.05	43.10	43.10	-1.05	2	3809
13:06:05	43.10	43.15	43.10	-1.05	4	3807
13:06:02	43.10	43.15	43.10	-1.05	1	3803
13:05:41	43.10	43.15	43.10	-1.05	1	3802
13:05:35	43.10	43.15	43.10	-1.05	1	3801
13:05:33	43.10	43.15	43.15	-1.00	1	3800
13:05:28	43.10	43.15	43.10	-1.05	3	3799
13:04:43	43.10	43.15	43.15	-1.00	1	3796
13:04:29	43.10	43.15	43.10	-1.05	2	3795
13:04:20	43.10	43.15	43.10	-1.05	1	3793
13:04:19	43.10	43.15	43.10	-1.05	1	3792
13:03:57	43.10	43.15	43.15	-1.00	1	3791
13:03:41	43.10	43.15	43.10	-1.05	1	3790
13:03:32	43.10	43.15	43.15	-1.00	1	3789
13:03:26	43.10	43.15	43.10	-1.05	1	3788
13:03:23	43.10	43.15	43.10	-1.05	1	3787
13:03:12	43.10	43.15	43.10	-1.05	2	3786
13:02:56	43.10	43.15	43.10	-1.05	1	3784
13:02:42	43.10	43.15	43.15	-1.00	5	3783
13:02:18	43.10	43.15	43.15	-1.00	4	3778
13:02:17	43.10	43.15	43.10	-1.05	1	3774
13:01:11	43.10	43.15	43.15	-1.00	1	3773
13:01:08	43.10	43.15	43.15	-1.00	5	3772
13:01:08	43.10	43.15	43.15	-1.00	3	3767
13:00:39	43.15	43.20	43.15	-1.00	1	3764
13:00:23	43.10	43.20	43.10	-1.05	5	3763
13:00:12	43.10	43.15	43.15	-1.00	1	3758
13:00:06	43.10	43.15	43.15	-1.00	9	3757
13:00:04	43.05	43.15	43.15	-1.00	1	3748
13:00:01	43.05	43.10	43.10	-1.05	5	3747
13:00:01	43.05	43.10	43.10	-1.05	1	3742
13:00:01	43.05	43.10	43.10	-1.05	2	3741
12:59:58	43.05	43.10	43.10	-1.05	1	3739
12:59:37	43.05	43.10	43.10	-1.05	1	3738
12:58:42	43.05	43.10	43.10	-1.05	1	3737
12:58:12	43.05	43.10	43.10	-1.05	1	3736
12:57:36	43.00	43.05	43.05	-1.10	1	3735
12:57:36	43.05	43.10	43.05	-1.10	1	3734
12:57:10	43.00	43.05	43.05	-1.10	15	3733
12:57:10	43.00	43.05	43.05	-1.10	2	3718
12:56:55	43.00	43.05	43.00	-1.15	2	3716
12:56:26	43.00	43.05	43.05	-1.10	1	3714
12:56:19	43.00	43.05	43.05	-1.10	1	3713
12:56:08	43.00	43.05	43.05	-1.10	1	3712
12:56:06	43.00	43.05	43.05	-1.10	3	3711
12:55:56	43.00	43.05	43.05	-1.10	1	3708
12:55:54	43.00	43.05	43.00	-1.15	1	3707
12:55:42	43.00	43.05	43.00	-1.15	2	3706
12:55:20	43.00	43.05	43.00	-1.15	1	3704
12:55:12	43.00	43.05	43.05	-1.10	1	3703
12:54:10	43.00	43.05	43.00	-1.15	1	3702
12:54:02	42.95	43.00	43.00	-1.15	1	3701
12:53:46	43.00	43.05	43.00	-1.15	2	3700
12:53:34	42.95	43.00	43.00	-1.15	33	3698
12:53:34	42.95	43.00	43.00	-1.15	1	3665
12:53:05	42.90	42.95	42.95	-1.20	8	3664
12:52:42	42.90	43.00	43.00	-1.15	1	3656
12:52:38	42.90	42.95	42.95	-1.20	1	3655
12:52:22	42.90	43.00	42.90	-1.25	1	3654
12:51:41	42.90	43.00	42.90	-1.25	1	3653
12:51:39	42.90	42.95	42.95	-1.20	12	3652
12:51:38	42.90	42.95	42.90	-1.25	1	3640
12:51:24	42.85	42.90	42.90	-1.25	9	3639
12:51:24	42.85	42.90	42.90	-1.25	1	3630
12:51:16	42.85	42.90	42.90	-1.25	1	3629
12:51:16	42.85	42.90	42.85	-1.30	1	3628
12:50:59	42.80	42.90	42.80	-1.35	4	3627
12:50:52	42.80	42.90	42.90	-1.25	1	3623
12:50:44	42.80	42.90	42.90	-1.25	1	3622
12:50:44	42.80	42.85	42.85	-1.30	1	3621
12:50:44	42.80	42.85	42.85	-1.30	3	3620
12:50:44	42.85	42.90	42.85	-1.30	3	3617
12:50:32	42.85	42.90	42.85	-1.30	2	3614
12:50:28	42.85	42.90	42.85	-1.30	10	3612
12:50:26	42.85	42.90	42.90	-1.25	1	3602
12:50:16	42.85	42.90	42.90	-1.25	1	3601
12:50:14	42.85	42.90	42.90	-1.25	1	3600
12:49:45	42.85	42.90	42.90	-1.25	1	3599
12:49:42	42.85	42.90	42.85	-1.30	1	3598
12:49:18	42.85	42.90	42.85	-1.30	1	3597
12:49:06	42.85	42.90	42.85	-1.30	1	3596
12:49:03	42.85	42.90	42.90	-1.25	1	3595
12:48:49	42.85	42.90	42.85	-1.30	2	3594
12:47:46	42.85	42.90	42.90	-1.25	1	3592
12:47:40	42.85	42.90	42.85	-1.30	2	3591
12:47:23	42.80	42.85	42.85	-1.30	1	3589
12:47:18	42.80	42.85	42.85	-1.30	4	3588
12:46:54	42.80	42.85	42.85	-1.30	1	3584
12:46:36	42.80	42.85	42.85	-1.30	1	3583
12:46:30	42.80	42.85	42.85	-1.30	1	3582
12:46:10	42.80	42.85	42.85	-1.30	1	3581
12:45:53	42.75	42.90	42.75	-1.40	1	3580
12:45:52	42.80	42.90	42.80	-1.35	5	3579
12:45:27	42.80	42.85	42.85	-1.30	1	3574
12:45:18	42.80	42.85	42.85	-1.30	1	3573
12:44:50	42.80	42.90	42.80	-1.35	2	3572
12:44:45	42.80	42.85	42.85	-1.30	24	3570
12:43:53	42.80	42.85	42.80	-1.35	2	3546
12:43:38	42.80	42.85	42.80	-1.35	1	3544
12:43:23	42.80	42.85	42.80	-1.35	1	3543
12:43:10	42.80	42.85	42.80	-1.35	1	3542
12:42:44	42.75	42.80	42.80	-1.35	1	3541
12:42:37	42.75	42.80	42.80	-1.35	1	3540
12:42:37	42.75	42.80	42.80	-1.35	1	3539
12:42:29	42.75	42.80	42.80	-1.35	1	3538
12:42:13	42.75	42.80	42.80	-1.35	1	3537
12:41:49	42.75	42.80	42.80	-1.35	3	3536
12:41:42	42.75	42.80	42.75	-1.40	1	3533
12:41:29	42.75	42.80	42.80	-1.35	7	3532
12:41:18	42.75	42.80	42.75	-1.40	1	3525
12:41:10	42.75	42.80	42.80	-1.35	1	3524
12:40:39	42.75	42.80	42.75	-1.40	1	3523
12:39:58	42.75	42.80	42.75	-1.40	13	3522
12:39:56	42.75	42.80	42.80	-1.35	1	3509
12:39:49	42.75	42.80	42.80	-1.35	4	3508
12:39:09	42.75	42.80	42.80	-1.35	1	3504
12:39:09	42.75	42.80	42.75	-1.40	13	3503
12:38:26	42.75	42.80	42.75	-1.40	1	3490
12:38:14	42.75	42.80	42.75	-1.40	2	3489
12:37:49	42.75	42.80	42.75	-1.40	1	3487
12:37:08	42.75	42.80	42.75	-1.40	1	3486
12:37:02	42.75	42.80	42.80	-1.35	1	3485
12:36:56	42.75	42.80	42.80	-1.35	3	3484
12:36:42	42.75	42.80	42.80	-1.35	1	3481
12:36:37	42.75	42.80	42.80	-1.35	1	3480
12:36:15	42.75	42.85	42.85	-1.30	1	3479
12:36:13	42.80	42.85	42.80	-1.35	3	3478
12:36:09	42.80	42.85	42.80	-1.35	3	3475
12:36:06	42.80	42.85	42.80	-1.35	1	3472
12:35:50	42.80	42.85	42.80	-1.35	1	3471
12:35:19	42.80	42.85	42.80	-1.35	4	3470
12:35:08	42.80	42.85	42.80	-1.35	1	3466
12:35:05	42.80	42.85	42.80	-1.35	1	3465
12:35:03	42.80	42.85	42.80	-1.35	2	3464
12:34:44	42.80	42.85	42.85	-1.30	10	3462
12:34:32	42.80	42.85	42.80	-1.35	1	3452
12:33:51	42.80	42.85	42.85	-1.30	5	3451
12:33:13	42.80	42.85	42.85	-1.30	1	3446
12:33:10	42.80	42.85	42.80	-1.35	1	3445
12:32:53	42.80	42.85	42.80	-1.35	2	3444
12:32:36	42.80	42.85	42.80	-1.35	4	3442
12:32:32	42.80	42.85	42.80	-1.35	2	3438
12:32:06	42.80	42.85	42.80	-1.35	1	3436
12:31:39	42.80	42.85	42.85	-1.30	2	3435
12:31:22	42.80	42.85	42.85	-1.30	2	3433
12:30:47	42.80	42.85	42.85	-1.30	1	3431
12:30:40	42.75	42.85	42.75	-1.40	2	3430
12:30:23	42.70	42.80	42.80	-1.35	1	3428
12:30:23	42.75	42.85	42.70	-1.45	5	3427
12:30:23	42.75	42.85	42.75	-1.40	5	3422
12:30:22	42.75	42.85	42.75	-1.40	7	3417
12:30:01	42.75	42.85	42.75	-1.40	1	3410
12:30:00	42.75	42.80	42.80	-1.35	1	3409
12:30:00	42.75	42.80	42.80	-1.35	5	3408
12:29:55	42.75	42.80	42.75	-1.40	2	3403
12:29:32	42.75	42.80	42.75	-1.40	1	3401
12:29:20	42.80	42.85	42.80	-1.35	2	3400
12:28:52	42.75	42.80	42.80	-1.35	1	3398
12:28:28	42.80	42.85	42.80	-1.35	1	3397
12:28:27	42.80	42.85	42.80	-1.35	6	3396
12:28:22	42.80	42.85	42.80	-1.35	3	3390
12:28:21	42.80	42.85	42.85	-1.30	1	3387
12:27:48	42.80	42.85	42.85	-1.30	1	3386
12:27:14	42.80	42.85	42.85	-1.30	2	3385
12:27:02	42.80	42.85	42.80	-1.35	4	3383
12:26:45	42.80	42.85	42.80	-1.35	7	3379
12:26:43	42.80	42.85	42.80	-1.35	4	3372
12:26:32	42.80	42.85	42.80	-1.35	1	3368
12:26:21	42.80	42.85	42.80	-1.35	1	3367
12:26:11	42.85	42.90	42.80	-1.35	1	3366
12:26:11	42.85	42.90	42.85	-1.30	1	3365
12:26:05	42.85	42.90	42.85	-1.30	1	3364
12:26:00	42.85	42.90	42.85	-1.30	7	3363
12:25:50	42.85	42.90	42.85	-1.30	2	3356
12:25:24	42.85	42.90	42.85	-1.30	3	3354
12:25:00	42.85	42.90	42.85	-1.30	1	3351
12:24:46	42.85	42.90	42.85	-1.30	1	3350
12:24:35	42.85	42.90	42.85	-1.30	1	3349
12:24:17	42.85	42.90	42.85	-1.30	2	3348
12:23:57	42.85	42.90	42.85	-1.30	1	3346
12:23:52	42.85	42.90	42.90	-1.25	1	3345
12:23:43	42.90	42.95	42.90	-1.25	2	3344
12:22:46	42.95	43.00	42.90	-1.25	14	3342
12:22:46	42.95	43.00	42.95	-1.20	6	3328
12:22:28	43.00	43.05	43.00	-1.15	1	3322
12:22:28	43.00	43.05	43.00	-1.15	7	3321
12:22:03	43.00	43.05	43.00	-1.15	1	3314
12:22:02	43.00	43.05	43.00	-1.15	2	3313
12:21:39	43.00	43.05	43.00	-1.15	5	3311
12:21:36	43.00	43.05	43.05	-1.10	1	3306
12:21:06	43.00	43.05	43.00	-1.15	1	3305
12:20:47	43.00	43.05	43.00	-1.15	1	3304
12:20:32	42.95	43.00	43.00	-1.15	3	3303
12:20:08	42.95	43.00	43.00	-1.15	1	3300
12:19:52	43.00	43.05	43.00	-1.15	1	3299
12:19:52	43.00	43.05	43.00	-1.15	16	3298
12:19:52	43.00	43.05	43.00	-1.15	1	3282
12:19:40	43.05	43.15	43.05	-1.10	9	3281
12:19:34	43.05	43.15	43.05	-1.10	1	3272
12:18:53	43.05	43.10	43.05	-1.10	1	3271
12:18:48	43.05	43.10	43.05	-1.10	5	3270
12:18:45	43.05	43.10	43.05	-1.10	2	3265
12:18:39	43.10	43.15	43.10	-1.05	1	3263
12:17:55	43.10	43.15	43.10	-1.05	2	3262
12:17:55	43.10	43.15	43.10	-1.05	9	3260
12:17:23	43.15	43.20	43.15	-1.00	1	3251
12:16:31	43.10	43.15	43.20	-0.95	4	3250
12:16:31	43.10	43.15	43.15	-1.00	1	3246
12:16:31	43.15	43.20	43.15	-1.00	1	3245
12:16:15	43.05	43.15	43.15	-1.00	1	3244
12:15:12	43.05	43.20	43.20	-0.95	2	3243
12:15:04	43.00	43.05	43.05	-1.10	10	3241
12:14:16	43.00	43.05	43.05	-1.10	4	3231
12:14:00	43.00	43.05	43.00	-1.15	1	3227
12:13:56	43.00	43.05	43.00	-1.15	1	3226
12:13:42	43.00	43.05	43.00	-1.15	1	3225
12:13:16	43.00	43.05	43.00	-1.15	1	3224
12:12:55	43.00	43.05	43.05	-1.10	1	3223
12:12:50	43.05	43.10	43.05	-1.10	2	3222
12:12:48	43.05	43.10	43.10	-1.05	1	3220
12:12:25	43.05	43.10	43.05	-1.10	1	3219
12:12:16	43.00	43.05	43.05	-1.10	1	3218
12:11:43	43.05	43.10	43.05	-1.10	1	3217
12:11:37	43.05	43.10	43.05	-1.10	4	3216
12:10:51	43.00	43.05	43.05	-1.10	3	3212
12:10:27	43.05	43.10	43.05	-1.10	1	3209
12:10:26	43.05	43.10	43.05	-1.10	1	3208
12:10:26	43.05	43.10	43.05	-1.10	5	3207
12:10:07	43.10	43.15	43.05	-1.10	2	3202
12:10:07	43.10	43.15	43.10	-1.05	2	3200
12:10:01	43.10	43.15	43.10	-1.05	1	3198
12:09:53	43.10	43.20	43.10	-1.05	1	3197
12:09:53	43.15	43.20	43.15	-1.00	23	3196
12:09:46	43.20	43.25	43.20	-0.95	1	3173
12:09:44	43.20	43.30	43.20	-0.95	1	3172
12:09:27	43.15	43.20	43.20	-0.95	3	3171
12:08:48	43.10	43.20	43.20	-0.95	1	3168
12:08:48	43.15	43.20	43.15	-1.00	1	3167
12:08:46	43.15	43.20	43.15	-1.00	1	3166
12:08:40	43.15	43.20	43.15	-1.00	1	3165
12:08:33	43.15	43.20	43.15	-1.00	1	3164
12:08:12	43.10	43.15	43.15	-1.00	1	3163
12:07:52	43.05	43.10	43.10	-1.05	15	3162
12:07:37	43.05	43.10	43.05	-1.10	1	3147
12:07:31	43.05	43.10	43.05	-1.10	2	3146
12:07:27	43.05	43.10	43.05	-1.10	1	3144
12:07:25	43.05	43.10	43.10	-1.05	1	3143
12:07:10	43.00	43.10	43.00	-1.15	5	3142
12:07:01	43.00	43.10	43.00	-1.15	1	3137
12:06:51	42.95	43.00	43.00	-1.15	10	3136
12:06:01	42.95	43.00	43.00	-1.15	2	3126
12:05:33	42.95	43.00	43.00	-1.15	1	3124
12:05:15	42.95	43.00	43.00	-1.15	1	3123
12:05:15	42.95	43.00	43.00	-1.15	1	3122
12:04:53	42.95	43.00	43.00	-1.15	2	3121
12:04:43	42.90	43.00	43.00	-1.15	1	3119
12:04:34	42.90	43.00	43.00	-1.15	10	3118
12:04:23	42.95	43.00	42.95	-1.20	1	3108
12:04:06	42.90	43.00	43.00	-1.15	1	3107
12:03:22	42.85	42.90	42.90	-1.25	2	3106
12:03:22	42.85	42.90	42.90	-1.25	7	3104
12:03:22	42.90	43.00	42.90	-1.25	3	3097
12:03:10	42.90	43.00	42.90	-1.25	5	3094
12:03:09	42.90	42.95	42.95	-1.20	8	3089
12:03:09	42.85	42.90	42.90	-1.25	32	3081
12:02:59	42.85	42.90	42.85	-1.30	1	3049
12:02:30	42.85	42.90	42.85	-1.30	1	3048
12:02:23	42.85	42.90	42.85	-1.30	7	3047
12:02:01	42.85	42.90	42.90	-1.25	1	3040
12:01:55	42.85	42.90	42.85	-1.30	1	3039
12:01:54	42.85	42.90	42.85	-1.30	2	3038
12:01:30	42.85	42.90	42.85	-1.30	2	3036
12:01:22	42.85	42.90	42.85	-1.30	1	3034
12:01:17	42.85	42.90	42.90	-1.25	1	3033
12:01:02	42.85	42.90	42.85	-1.30	2	3032
12:00:34	42.80	42.85	42.85	-1.30	1	3030
12:00:27	42.80	42.90	42.80	-1.35	1	3029
12:00:26	42.80	42.90	42.80	-1.35	1	3028
12:00:12	42.80	42.90	42.80	-1.35	1	3027
12:00:09	42.80	42.85	42.85	-1.30	13	3026
12:00:08	42.75	42.85	42.75	-1.40	5	3013
12:00:04	42.75	42.85	42.75	-1.40	1	3008
12:00:01	42.75	42.80	42.80	-1.35	12	3007
12:00:01	42.75	42.80	42.80	-1.35	1	2995
11:59:58	42.75	42.80	42.75	-1.40	2	2994
11:59:54	42.75	42.80	42.80	-1.35	1	2992
11:59:41	42.80	42.85	42.80	-1.35	1	2991
11:59:34	42.75	42.80	42.80	-1.35	8	2990
11:59:34	42.75	42.80	42.80	-1.35	1	2982
11:59:32	42.80	42.85	42.80	-1.35	7	2981
11:59:25	42.80	42.85	42.80	-1.35	2	2974
11:59:09	42.80	42.85	42.80	-1.35	1	2972
11:59:08	42.80	42.85	42.85	-1.30	1	2971
11:58:53	42.80	42.85	42.85	-1.30	1	2970
11:58:40	42.80	42.85	42.85	-1.30	1	2969
11:58:39	42.80	42.85	42.85	-1.30	1	2968
11:58:36	42.85	42.90	42.85	-1.30	7	2967
11:58:27	42.80	42.85	42.85	-1.30	1	2960
11:58:19	42.80	42.85	42.85	-1.30	1	2959
11:58:09	42.80	42.90	42.90	-1.25	1	2958
11:58:08	42.80	42.90	42.90	-1.25	1	2957
11:57:49	42.80	42.90	42.90	-1.25	1	2956
11:57:34	42.80	42.90	42.90	-1.25	1	2955
11:57:29	42.80	42.90	42.75	-1.40	2	2954
11:57:29	42.80	42.90	42.80	-1.35	1	2952
11:57:21	42.80	42.90	42.90	-1.25	1	2951
11:57:20	42.80	42.90	42.90	-1.25	1	2950
11:57:20	42.75	42.80	42.80	-1.35	1	2949
11:57:20	42.85	42.90	42.80	-1.35	25	2948
11:57:20	42.85	42.90	42.85	-1.30	9	2923
11:57:18	42.85	42.90	42.90	-1.25	1	2914
11:57:08	42.90	43.00	42.90	-1.25	2	2913
11:57:06	42.95	43.00	42.90	-1.25	9	2911
11:57:06	42.95	43.00	42.95	-1.20	4	2902
11:57:00	42.90	42.95	42.95	-1.20	5	2898
11:56:55	42.90	42.95	42.90	-1.25	1	2893
11:56:55	42.90	42.95	42.90	-1.25	1	2892
11:56:54	42.85	42.95	42.85	-1.30	2	2891
11:56:47	42.90	42.95	42.90	-1.25	1	2889
11:56:39	42.85	43.00	42.85	-1.30	1	2888
11:56:36	42.90	43.00	42.85	-1.30	1	2887
11:56:36	42.90	43.00	42.90	-1.25	3	2886
11:56:35	42.90	42.95	42.95	-1.20	1	2883
11:56:34	42.90	43.00	42.90	-1.25	8	2882
11:56:33	42.90	43.00	42.90	-1.25	1	2874
11:56:22	42.90	43.00	42.90	-1.25	6	2873
11:56:14	42.95	43.00	42.90	-1.25	2	2867
11:56:14	42.95	43.00	42.95	-1.20	3	2865
11:56:06	42.95	43.00	42.95	-1.20	1	2862
11:56:04	42.95	43.00	43.00	-1.15	1	2861
11:56:02	42.95	43.00	42.95	-1.20	1	2860
11:55:52	43.00	43.05	43.00	-1.15	3	2859
11:55:32	43.00	43.05	43.00	-1.15	1	2856
11:55:29	43.00	43.10	43.00	-1.15	10	2855
11:55:29	43.00	43.05	43.05	-1.10	4	2845
11:55:28	43.00	43.05	43.05	-1.10	1	2841
11:55:27	43.00	43.05	43.00	-1.15	4	2840
11:55:21	43.00	43.05	43.00	-1.15	27	2836
11:55:21	43.00	43.10	43.00	-1.15	19	2809
11:55:21	43.00	43.10	43.00	-1.15	14	2790
11:55:18	43.00	43.15	43.00	-1.15	1	2776
11:55:18	43.00	43.15	43.00	-1.15	8	2775
11:55:15	43.05	43.15	43.05	-1.10	2	2767
11:55:12	43.05	43.15	43.05	-1.10	2	2765
11:55:05	43.05	43.15	43.05	-1.10	5	2763
11:54:54	43.05	43.15	43.05	-1.10	1	2758
11:54:50	43.05	43.15	43.05	-1.10	1	2757
11:54:39	43.10	43.20	43.05	-1.10	22	2756
11:54:39	43.10	43.20	43.10	-1.05	13	2734
11:54:38	43.15	43.20	43.15	-1.00	1	2721
11:54:21	43.15	43.20	43.15	-1.00	1	2720
11:54:10	43.15	43.20	43.15	-1.00	1	2719
11:53:58	43.10	43.15	43.15	-1.00	1	2718
11:53:40	43.10	43.20	43.20	-0.95	1	2717
11:53:27	43.10	43.15	43.15	-1.00	2	2716
11:53:13	43.10	43.15	43.15	-1.00	1	2714
11:53:03	43.15	43.20	43.15	-1.00	1	2713
11:52:49	43.15	43.20	43.15	-1.00	1	2712
11:52:43	43.15	43.20	43.15	-1.00	1	2711
11:52:38	43.15	43.20	43.15	-1.00	5	2710
11:52:18	43.15	43.20	43.15	-1.00	1	2705
11:52:04	43.15	43.20	43.20	-0.95	1	2704
11:52:04	43.15	43.20	43.20	-0.95	1	2703
11:51:51	43.15	43.25	43.25	-0.90	1	2702
11:51:28	43.15	43.25	43.25	-0.90	2	2701
11:51:24	43.20	43.25	43.20	-0.95	1	2699
11:51:17	43.20	43.25	43.20	-0.95	2	2698
11:51:06	43.20	43.25	43.25	-0.90	1	2696
11:51:00	43.25	43.35	43.25	-0.90	2	2695
11:50:49	43.25	43.35	43.25	-0.90	1	2693
11:50:05	43.25	43.35	43.25	-0.90	2	2692
11:49:49	43.20	43.35	43.20	-0.95	5	2690
11:49:46	43.30	43.35	43.30	-0.85	1	2685
11:49:44	43.20	43.35	43.20	-0.95	5	2684
11:49:42	43.25	43.35	43.25	-0.90	4	2679
11:49:38	43.25	43.30	43.30	-0.85	6	2675
11:49:38	43.20	43.30	43.30	-0.85	19	2669
11:49:36	43.20	43.25	43.25	-0.90	1	2650
11:49:31	43.15	43.25	43.25	-0.90	1	2649
11:49:30	43.20	43.25	43.20	-0.95	2	2648
11:49:24	43.15	43.20	43.20	-0.95	20	2646
11:49:24	43.15	43.20	43.20	-0.95	19	2626
11:49:16	43.15	43.20	43.15	-1.00	1	2607
11:49:09	43.10	43.20	43.20	-0.95	1	2606
11:49:05	43.10	43.20	43.10	-1.05	3	2605
11:49:03	43.10	43.20	43.10	-1.05	1	2602
11:48:52	43.10	43.20	43.10	-1.05	5	2601
11:48:34	43.15	43.20	43.15	-1.00	1	2596
11:48:34	43.15	43.20	43.15	-1.00	1	2595
11:48:25	43.15	43.20	43.15	-1.00	1	2594
11:48:16	43.15	43.20	43.15	-1.00	1	2593
11:48:10	43.15	43.25	43.25	-0.90	1	2592
11:48:10	43.15	43.25	43.15	-1.00	2	2591
11:48:09	43.20	43.25	43.15	-1.00	8	2589
11:48:09	43.20	43.25	43.20	-0.95	2	2581
11:48:09	43.20	43.25	43.20	-0.95	1	2579
11:48:09	43.20	43.25	43.20	-0.95	2	2578
11:48:09	43.20	43.25	43.20	-0.95	8	2576
11:48:09	43.20	43.25	43.20	-0.95	15	2568
11:48:03	43.20	43.25	43.20	-0.95	2	2553
11:48:00	43.20	43.25	43.25	-0.90	1	2551
11:47:52	43.20	43.25	43.20	-0.95	5	2550
11:47:42	43.20	43.30	43.20	-0.95	1	2545
11:47:41	43.25	43.30	43.25	-0.90	1	2544
11:47:38	43.20	43.30	43.20	-0.95	7	2543
11:47:38	43.20	43.25	43.25	-0.90	1	2536
11:47:37	43.20	43.25	43.20	-0.95	5	2535
11:47:32	43.20	43.25	43.25	-0.90	1	2530
11:47:27	43.20	43.25	43.20	-0.95	1	2529
11:47:10	43.20	43.25	43.20	-0.95	1	2528
11:47:04	43.20	43.25	43.20	-0.95	5	2527
11:46:55	43.20	43.25	43.25	-0.90	1	2522
11:46:19	43.25	43.30	43.25	-0.90	4	2521
11:45:54	43.25	43.35	43.25	-0.90	4	2517
11:45:53	43.25	43.35	43.35	-0.80	1	2513
11:45:46	43.25	43.30	43.25	-0.90	2	2512
11:45:20	43.30	43.35	43.30	-0.85	1	2510
11:45:20	43.30	43.35	43.30	-0.85	5	2509
11:45:20	43.30	43.35	43.30	-0.85	7	2504
11:44:52	43.30	43.35	43.35	-0.80	1	2497
11:44:31	43.30	43.35	43.35	-0.80	1	2496
11:42:51	43.35	43.40	43.35	-0.80	1	2495
11:42:13	43.35	43.40	43.35	-0.80	1	2494
11:42:13	43.35	43.40	43.35	-0.80	8	2493
11:41:47	43.35	43.40	43.35	-0.80	1	2485
11:41:40	43.35	43.40	43.40	-0.75	1	2484
11:41:06	43.35	43.40	43.35	-0.80	4	2483
11:41:06	43.35	43.40	43.40	-0.75	2	2479
11:41:06	43.35	43.40	43.40	-0.75	1	2477
11:40:59	43.35	43.40	43.40	-0.75	1	2476
11:40:34	43.30	43.35	43.35	-0.80	5	2475
11:40:26	43.30	43.35	43.35	-0.80	1	2470
11:40:01	43.35	43.40	43.30	-0.85	9	2469
11:40:01	43.35	43.40	43.35	-0.80	1	2460
11:40:01	43.35	43.40	43.35	-0.80	1	2459
11:39:58	43.30	43.35	43.35	-0.80	20	2458
11:39:38	43.30	43.35	43.35	-0.80	3	2438
11:39:30	43.30	43.35	43.35	-0.80	1	2435
11:39:05	43.30	43.35	43.35	-0.80	1	2434
11:38:32	43.30	43.35	43.30	-0.85	3	2433
11:38:31	43.30	43.35	43.30	-0.85	2	2430
11:38:25	43.30	43.35	43.30	-0.85	1	2428
11:38:24	43.30	43.35	43.30	-0.85	1	2427
11:38:24	43.30	43.35	43.30	-0.85	1	2426
11:38:06	43.30	43.35	43.30	-0.85	3	2425
11:37:28	43.35	43.40	43.35	-0.80	1	2422
11:37:25	43.30	43.40	43.30	-0.85	3	2421
11:37:19	43.35	43.40	43.35	-0.80	1	2418
11:37:19	43.35	43.40	43.35	-0.80	4	2417
11:37:11	43.35	43.40	43.35	-0.80	1	2413
11:37:05	43.35	43.40	43.35	-0.80	1	2412
11:36:23	43.35	43.40	43.35	-0.80	3	2411
11:36:23	43.35	43.40	43.40	-0.75	2	2408
11:36:19	43.35	43.40	43.35	-0.80	1	2406
11:35:49	43.35	43.40	43.35	-0.80	1	2405
11:35:47	43.35	43.40	43.35	-0.80	1	2404
11:35:44	43.35	43.40	43.35	-0.80	1	2403
11:35:14	43.35	43.40	43.35	-0.80	1	2402
11:35:13	43.35	43.40	43.35	-0.80	1	2401
11:34:23	43.35	43.40	43.35	-0.80	1	2400
11:33:50	43.35	43.40	43.35	-0.80	1	2399
11:33:06	43.35	43.40	43.35	-0.80	10	2398
11:32:39	43.35	43.40	43.35	-0.80	3	2388
11:32:26	43.35	43.45	43.35	-0.80	1	2385
11:32:21	43.40	43.45	43.40	-0.75	1	2384
11:32:15	43.40	43.45	43.40	-0.75	1	2383
11:32:10	43.35	43.40	43.40	-0.75	1	2382
11:32:05	43.35	43.40	43.40	-0.75	1	2381
11:31:59	43.35	43.40	43.40	-0.75	2	2380
11:31:22	43.35	43.40	43.35	-0.80	1	2378
11:31:17	43.35	43.40	43.35	-0.80	4	2377
11:31:10	43.35	43.40	43.40	-0.75	1	2373
11:31:08	43.35	43.40	43.40	-0.75	1	2372
11:30:51	43.35	43.40	43.40	-0.75	1	2371
11:30:50	43.35	43.40	43.40	-0.75	1	2370
11:30:48	43.35	43.40	43.35	-0.80	1	2369
11:30:34	43.35	43.40	43.40	-0.75	1	2368
11:30:03	43.35	43.40	43.40	-0.75	1	2367
11:30:00	43.40	43.45	43.40	-0.75	1	2366
11:30:00	43.40	43.45	43.40	-0.75	6	2365
11:29:45	43.40	43.50	43.40	-0.75	4	2359
11:29:41	43.40	43.45	43.45	-0.70	1	2355
11:29:38	43.40	43.45	43.45	-0.70	1	2354
11:29:27	43.45	43.50	43.45	-0.70	1	2353
11:29:26	43.45	43.50	43.45	-0.70	1	2352
11:29:19	43.45	43.50	43.45	-0.70	1	2351
11:29:18	43.45	43.50	43.45	-0.70	1	2350
11:29:16	43.45	43.50	43.45	-0.70	1	2349
11:28:50	43.45	43.50	43.45	-0.70	1	2348
11:28:44	43.45	43.50	43.50	-0.65	1	2347
11:28:39	43.45	43.50	43.50	-0.65	1	2346
11:28:29	43.45	43.50	43.50	-0.65	1	2345
11:28:28	43.45	43.50	43.50	-0.65	1	2344
11:28:08	43.45	43.50	43.50	-0.65	1	2343
11:27:56	43.45	43.50	43.45	-0.70	1	2342
11:27:20	43.40	43.45	43.45	-0.70	1	2341
11:26:48	43.45	43.50	43.45	-0.70	1	2340
11:26:46	43.40	43.45	43.45	-0.70	1	2339
11:26:40	43.45	43.50	43.45	-0.70	1	2338
11:26:40	43.40	43.45	43.45	-0.70	4	2337
11:26:39	43.40	43.45	43.45	-0.70	1	2333
11:26:04	43.40	43.45	43.45	-0.70	2	2332
11:25:55	43.40	43.45	43.45	-0.70	2	2330
11:25:37	43.40	43.45	43.40	-0.75	2	2328
11:25:33	43.40	43.45	43.40	-0.75	8	2326
11:25:26	43.40	43.45	43.40	-0.75	1	2318
11:25:01	43.45	43.50	43.45	-0.70	1	2317
11:24:58	43.45	43.50	43.45	-0.70	8	2316
11:24:48	43.45	43.50	43.45	-0.70	1	2308
11:24:23	43.45	43.50	43.45	-0.70	2	2307
11:23:48	43.45	43.50	43.50	-0.65	1	2305
11:23:43	43.45	43.50	43.50	-0.65	1	2304
11:23:36	43.45	43.50	43.45	-0.70	1	2303
11:23:10	43.50	43.60	43.45	-0.70	1	2302
11:23:10	43.50	43.60	43.50	-0.65	9	2301
11:23:04	43.55	43.60	43.55	-0.60	7	2292
11:22:44	43.55	43.60	43.60	-0.55	2	2285
11:22:36	43.55	43.60	43.55	-0.60	1	2283
11:22:29	43.55	43.60	43.60	-0.55	1	2282
11:22:28	43.55	43.60	43.60	-0.55	1	2281
11:21:45	43.55	43.60	43.60	-0.55	1	2280
11:21:18	43.55	43.60	43.60	-0.55	1	2279
11:20:52	43.55	43.60	43.60	-0.55	1	2278
11:20:34	43.55	43.60	43.60	-0.55	1	2277
11:20:13	43.55	43.60	43.55	-0.60	1	2276
11:19:46	43.50	43.60	43.50	-0.65	1	2275
11:19:35	43.45	43.50	43.50	-0.65	2	2274
11:19:32	43.45	43.50	43.45	-0.70	1	2272
11:19:31	43.45	43.50	43.50	-0.65	1	2271
11:19:22	43.45	43.50	43.50	-0.65	1	2270
11:19:16	43.45	43.50	43.50	-0.65	1	2269
11:19:05	43.45	43.50	43.50	-0.65	1	2268
11:19:02	43.45	43.50	43.50	-0.65	1	2267
11:18:58	43.45	43.50	43.50	-0.65	1	2266
11:18:12	43.40	43.50	43.40	-0.75	1	2265
11:17:46	43.40	43.50	43.40	-0.75	5	2264
11:17:30	43.35	43.40	43.40	-0.75	1	2259
11:17:30	43.35	43.40	43.40	-0.75	1	2258
11:17:29	43.35	43.40	43.40	-0.75	1	2257
11:17:26	43.35	43.40	43.40	-0.75	1	2256
11:17:25	43.35	43.40	43.40	-0.75	2	2255
11:17:23	43.35	43.40	43.40	-0.75	2	2253
11:17:18	43.35	43.40	43.40	-0.75	2	2251
11:17:17	43.35	43.40	43.35	-0.80	1	2249
11:17:09	43.35	43.40	43.40	-0.75	1	2248
11:17:05	43.35	43.40	43.40	-0.75	1	2247
11:17:02	43.35	43.40	43.40	-0.75	1	2246
11:17:00	43.35	43.40	43.40	-0.75	1	2245
11:16:54	43.35	43.40	43.40	-0.75	1	2244
11:16:45	43.35	43.40	43.40	-0.75	1	2243
11:16:43	43.35	43.40	43.35	-0.80	1	2242
11:16:40	43.35	43.40	43.35	-0.80	1	2241
11:16:25	43.35	43.40	43.35	-0.80	1	2240
11:16:17	43.35	43.40	43.35	-0.80	1	2239
11:16:10	43.35	43.40	43.40	-0.75	1	2238
11:16:03	43.30	43.35	43.35	-0.80	2	2237
11:16:03	43.30	43.35	43.35	-0.80	1	2235
11:16:00	43.30	43.35	43.35	-0.80	5	2234
11:15:56	43.35	43.40	43.35	-0.80	2	2229
11:15:53	43.35	43.40	43.40	-0.75	1	2227
11:15:48	43.30	43.40	43.30	-0.85	1	2226
11:15:28	43.35	43.40	43.35	-0.80	1	2225
11:15:22	43.35	43.40	43.35	-0.80	2	2224
11:15:21	43.35	43.40	43.35	-0.80	1	2222
11:15:18	43.35	43.40	43.35	-0.80	5	2221
11:15:10	43.35	43.40	43.40	-0.75	1	2216
11:15:10	43.40	43.45	43.40	-0.75	4	2215
11:14:58	43.45	43.50	43.45	-0.70	6	2211
11:14:57	43.45	43.50	43.45	-0.70	1	2205
11:14:55	43.45	43.50	43.45	-0.70	1	2204
11:14:36	43.40	43.50	43.40	-0.75	2	2203
11:14:31	43.40	43.50	43.50	-0.65	1	2201
11:14:23	43.45	43.60	43.45	-0.70	2	2200
11:14:23	43.50	43.60	43.50	-0.65	25	2198
11:14:23	43.50	43.60	43.50	-0.65	1	2173
11:14:23	43.50	43.60	43.50	-0.65	1	2172
11:14:21	43.50	43.55	43.55	-0.60	2	2171
11:14:21	43.55	43.60	43.55	-0.60	5	2169
11:14:13	43.55	43.60	43.55	-0.60	1	2164
11:14:13	43.55	43.60	43.55	-0.60	1	2163
11:14:10	43.55	43.60	43.55	-0.60	4	2162
11:13:51	43.55	43.65	43.55	-0.60	1	2158
11:13:41	43.55	43.65	43.55	-0.60	8	2157
11:13:41	43.55	43.65	43.55	-0.60	1	2149
11:13:41	43.65	43.70	43.55	-0.60	2	2148
11:13:41	43.65	43.70	43.60	-0.55	13	2146
11:13:41	43.65	43.70	43.65	-0.50	5	2133
11:13:34	43.65	43.70	43.65	-0.50	1	2128
11:13:20	43.65	43.70	43.65	-0.50	1	2127
11:13:04	43.65	43.70	43.70	-0.45	2	2126
11:12:58	43.65	43.70	43.70	-0.45	1	2124
11:12:57	43.65	43.70	43.65	-0.50	1	2123
11:12:57	43.70	43.75	43.65	-0.50	1	2122
11:12:57	43.70	43.75	43.70	-0.45	3	2121
11:12:57	43.70	43.75	43.70	-0.45	5	2118
11:12:56	43.70	43.75	43.70	-0.45	1	2113
11:12:48	43.70	43.75	43.70	-0.45	1	2112
11:12:32	43.75	43.80	43.75	-0.40	9	2111
11:12:28	43.75	43.80	43.75	-0.40	5	2102
11:12:28	43.75	43.80	43.75	-0.40	1	2097
11:11:55	43.80	43.85	43.80	-0.35	6	2096
11:11:52	43.80	43.90	43.80	-0.35	3	2090
11:11:51	43.80	43.90	43.80	-0.35	1	2087
11:11:47	43.80	43.90	43.80	-0.35	1	2086
11:11:47	43.80	43.90	43.80	-0.35	4	2085
11:11:44	43.85	43.90	43.85	-0.30	8	2081
11:11:13	43.85	43.90	43.85	-0.30	5	2073
11:11:09	43.85	43.90	43.85	-0.30	2	2068
11:10:01	43.85	43.95	43.85	-0.30	2	2066
11:09:54	43.85	43.90	43.90	-0.25	2	2064
11:09:54	43.85	43.90	43.85	-0.30	1	2062
11:09:24	43.85	43.95	43.85	-0.30	2	2061
11:08:53	43.90	43.95	43.90	-0.25	1	2059
11:08:46	43.90	43.95	43.90	-0.25	3	2058
11:08:32	43.90	43.95	43.90	-0.25	1	2055
11:07:39	43.90	43.95	43.90	-0.25	1	2054
11:07:37	43.90	43.95	43.90	-0.25	1	2053
11:07:20	43.85	43.90	43.90	-0.25	1	2052
11:07:19	43.90	43.95	43.90	-0.25	1	2051
11:07:13	43.90	43.95	43.90	-0.25	2	2050
11:06:27	43.90	43.95	43.90	-0.25	1	2048
11:06:17	43.90	43.95	43.90	-0.25	1	2047
11:06:13	43.90	43.95	43.90	-0.25	2	2046
11:05:48	43.90	43.95	43.90	-0.25	1	2044
11:05:40	43.90	43.95	43.90	-0.25	2	2043
11:05:31	43.90	43.95	43.90	-0.25	3	2041
11:05:16	43.90	43.95	43.90	-0.25	1	2038
11:05:15	43.90	43.95	43.90	-0.25	1	2037
11:05:12	43.90	43.95	43.90	-0.25	1	2036
11:05:03	43.90	43.95	43.90	-0.25	2	2035
11:04:27	43.90	43.95	43.90	-0.25	3	2033
11:03:24	43.90	43.95	43.90	-0.25	2	2030
11:03:07	43.90	43.95	43.95	-0.20	1	2028
11:01:53	43.90	43.95	43.95	-0.20	1	2027
11:01:35	43.90	43.95	43.95	-0.20	2	2026
11:01:25	43.90	43.95	43.95	-0.20	2	2024
11:01:15	43.90	43.95	43.95	-0.20	1	2022
11:01:13	43.90	43.95	43.90	-0.25	1	2021
11:00:57	43.90	43.95	43.90	-0.25	2	2020
11:00:49	43.90	43.95	43.90	-0.25	2	2018
11:00:44	43.90	43.95	43.90	-0.25	1	2016
11:00:23	43.90	43.95	43.90	-0.25	5	2015
10:59:54	43.90	43.95	43.90	-0.25	1	2010
10:59:28	43.90	44.00	43.90	-0.25	2	2009
10:59:00	43.90	43.95	43.95	-0.20	1	2007
10:58:58	43.90	43.95	43.95	-0.20	3	2006
10:58:58	43.95	44.00	43.95	-0.20	2	2003
10:58:55	43.95	44.00	43.95	-0.20	2	2001
10:58:51	43.95	44.00	43.95	-0.20	2	1999
10:58:13	43.90	43.95	43.95	-0.20	1	1997
10:58:11	43.90	43.95	43.95	-0.20	5	1996
10:57:50	43.90	43.95	43.95	-0.20	1	1991
10:57:48	43.90	43.95	43.95	-0.20	3	1990
10:57:46	43.90	43.95	43.95	-0.20	1	1987
10:57:39	43.90	43.95	43.95	-0.20	1	1986
10:57:09	43.90	43.95	43.95	-0.20	2	1985
10:56:59	43.90	43.95	43.90	-0.25	1	1983
10:55:41	43.90	43.95	43.95	-0.20	1	1982
10:55:12	43.85	43.90	43.90	-0.25	1	1981
10:55:08	43.90	43.95	43.90	-0.25	1	1980
10:54:54	43.85	43.90	43.90	-0.25	1	1979
10:54:49	43.90	43.95	43.90	-0.25	3	1978
10:54:42	43.90	43.95	43.90	-0.25	1	1975
10:54:35	43.90	43.95	43.90	-0.25	10	1974
10:54:09	44.00	44.05	43.95	-0.20	8	1964
10:54:09	44.00	44.05	44.00	-0.15	1	1956
10:54:09	44.00	44.05	44.00	-0.15	8	1955
10:54:01	44.00	44.05	44.00	-0.15	2	1947
10:53:36	44.00	44.05	44.00	-0.15	1	1945
10:53:12	44.00	44.05	44.00	-0.15	5	1944
10:52:55	44.00	44.05	44.00	-0.15	2	1939
10:52:53	44.00	44.05	44.05	-0.10	1	1937
10:52:43	44.00	44.05	44.05	-0.10	1	1936
10:52:21	44.00	44.05	44.00	-0.15	1	1935
10:51:32	44.05	44.10	44.05	-0.10	1	1934
10:51:30	44.00	44.05	44.05	-0.10	2	1933
10:51:07	44.05	44.10	44.05	-0.10	1	1931
10:50:57	44.05	44.10	44.05	-0.10	1	1930
10:50:52	44.05	44.10	44.05	-0.10	1	1929
10:50:49	44.05	44.10	44.05	-0.10	1	1928
10:50:48	44.05	44.10	44.05	-0.10	3	1927
10:50:01	44.05	44.10	44.05	-0.10	1	1924
10:49:06	44.05	44.10	44.10	-0.05	1	1923
10:48:55	44.05	44.10	44.10	-0.05	2	1922
10:48:26	44.05	44.10	44.10	-0.05	1	1920
10:47:52	44.10	44.15	44.10	-0.05	1	1919
10:47:24	44.10	44.15	44.10	-0.05	1	1918
10:46:55	44.10	44.15	44.10	-0.05	1	1917
10:42:23	44.05	44.10	44.10	-0.05	1	1916
10:41:25	44.05	44.10	44.05	-0.10	1	1915
10:41:03	44.05	44.10	44.05	-0.10	1	1914
10:40:44	44.05	44.10	44.05	-0.10	1	1913
10:40:20	44.05	44.10	44.05	-0.10	1	1912
10:39:27	44.05	44.10	44.10	-0.05	1	1911
10:39:17	44.10	44.15	44.10	-0.05	1	1910
10:39:17	44.10	44.15	44.10	-0.05	13	1909
10:38:52	44.15	44.20	44.15	0	2	1896
10:36:58	44.15	44.20	44.15	0	1	1894
10:36:57	44.10	44.15	44.15	0	1	1893
10:36:36	44.15	44.25	44.15	0	1	1892
10:36:36	44.15	44.25	44.15	0	1	1891
10:35:41	44.15	44.25	44.15	0	3	1890
10:35:40	44.15	44.25	44.15	0	2	1887
10:34:56	44.15	44.25	44.15	0	3	1885
10:34:10	44.15	44.20	44.20	+0.05	1	1882
10:32:59	44.15	44.20	44.20	+0.05	1	1881
10:32:44	44.15	44.20	44.20	+0.05	1	1880
10:32:41	44.10	44.15	44.15	0	2	1879
10:32:40	44.10	44.15	44.15	0	1	1877
10:32:32	44.10	44.15	44.15	0	1	1876
10:32:03	44.15	44.20	44.15	0	1	1875
10:31:44	44.10	44.15	44.15	0	1	1874
10:31:19	44.10	44.15	44.15	0	2	1873
10:30:41	44.10	44.20	44.20	+0.05	1	1871
10:30:18	44.10	44.20	44.20	+0.05	1	1870
10:29:38	44.10	44.15	44.15	0	1	1869
10:28:50	44.10	44.15	44.15	0	1	1868
10:28:50	44.10	44.15	44.10	-0.05	1	1867
10:27:15	44.15	44.20	44.15	0	5	1866
10:26:55	44.15	44.20	44.15	0	1	1861
10:26:12	44.15	44.25	44.15	0	1	1860
10:25:55	44.15	44.25	44.15	0	5	1859
10:25:07	44.15	44.20	44.20	+0.05	1	1854
10:24:32	44.20	44.25	44.20	+0.05	1	1853
10:24:27	44.20	44.25	44.20	+0.05	8	1852
10:23:17	44.15	44.20	44.20	+0.05	2	1844
10:23:16	44.15	44.20	44.20	+0.05	1	1842
10:23:12	44.15	44.20	44.20	+0.05	1	1841
10:23:07	44.15	44.20	44.20	+0.05	1	1840
10:22:55	44.15	44.20	44.20	+0.05	1	1839
10:22:53	44.15	44.20	44.20	+0.05	2	1838
10:22:42	44.15	44.20	44.20	+0.05	1	1836
10:22:00	44.05	44.15	44.15	0	6	1835
10:21:59	44.00	44.10	44.10	-0.05	4	1829
10:21:58	44.00	44.05	44.05	-0.10	23	1825
10:21:50	44.00	44.05	44.05	-0.10	1	1802
10:21:17	44.00	44.05	44.05	-0.10	2	1801
10:21:01	43.95	44.05	44.05	-0.10	1	1799
10:20:59	43.95	44.05	43.95	-0.20	1	1798
10:20:57	43.95	44.05	43.95	-0.20	2	1797
10:20:54	43.95	44.00	44.00	-0.15	4	1795
10:20:50	43.95	44.00	44.00	-0.15	1	1791
10:20:50	43.95	44.00	44.00	-0.15	4	1790
10:20:38	44.00	44.05	44.00	-0.15	1	1786
10:20:29	43.95	44.00	44.00	-0.15	1	1785
10:20:28	43.90	43.95	43.95	-0.20	1	1784
10:20:24	43.90	43.95	43.90	-0.25	2	1783
10:20:21	43.95	44.00	43.95	-0.20	1	1781
10:20:09	43.95	44.00	43.95	-0.20	3	1780
10:20:03	44.00	44.05	44.00	-0.15	30	1777
10:19:22	44.00	44.10	44.00	-0.15	4	1747
10:19:04	44.05	44.10	44.05	-0.10	1	1743
10:19:02	44.05	44.10	44.05	-0.10	1	1742
10:19:01	44.05	44.10	44.05	-0.10	1	1741
10:18:57	44.05	44.10	44.05	-0.10	1	1740
10:18:50	44.05	44.10	44.05	-0.10	3	1739
10:18:39	44.05	44.10	44.05	-0.10	5	1736
10:18:38	44.05	44.10	44.10	-0.05	2	1731
10:18:33	44.05	44.10	44.05	-0.10	3	1729
10:18:28	44.05	44.10	44.05	-0.10	1	1726
10:18:22	44.05	44.15	44.05	-0.10	1	1725
10:17:59	44.10	44.15	44.05	-0.10	1	1724
10:17:59	44.10	44.15	44.10	-0.05	10	1723
10:17:51	44.10	44.20	44.10	-0.05	1	1713
10:17:22	44.15	44.25	44.15	0	8	1712
10:17:15	44.20	44.25	44.20	+0.05	1	1704
10:16:58	44.20	44.25	44.20	+0.05	1	1703
10:16:50	44.20	44.25	44.20	+0.05	1	1702
10:16:40	44.20	44.25	44.20	+0.05	1	1701
10:16:30	44.15	44.25	44.25	+0.10	1	1700
10:16:25	44.15	44.25	44.25	+0.10	5	1699
10:16:23	44.15	44.25	44.15	0	1	1694
10:16:08	44.20	44.25	44.20	+0.05	2	1693
10:16:08	44.15	44.20	44.20	+0.05	1	1691
10:15:59	44.15	44.25	44.15	0	1	1690
10:15:49	44.15	44.25	44.15	0	3	1689
10:15:26	44.15	44.25	44.15	0	2	1686
10:15:26	44.20	44.25	44.15	0	11	1684
10:15:26	44.20	44.25	44.20	+0.05	1	1673
10:13:58	44.20	44.25	44.20	+0.05	2	1672
10:13:55	44.20	44.25	44.20	+0.05	1	1670
10:13:28	44.20	44.25	44.25	+0.10	1	1669
10:13:23	44.20	44.30	44.20	+0.05	4	1668
10:13:16	44.20	44.25	44.30	+0.15	1	1664
10:13:16	44.20	44.25	44.25	+0.10	3	1663
10:13:12	44.20	44.30	44.20	+0.05	7	1660
10:13:11	44.20	44.30	44.20	+0.05	5	1653
10:13:05	44.20	44.30	44.20	+0.05	3	1648
10:12:54	44.20	44.30	44.20	+0.05	1	1645
10:12:36	44.20	44.30	44.20	+0.05	2	1644
10:12:00	44.20	44.30	44.20	+0.05	4	1642
10:11:37	44.20	44.30	44.20	+0.05	1	1638
10:11:07	44.20	44.30	44.20	+0.05	2	1637
10:11:04	44.20	44.25	44.25	+0.10	1	1635
10:10:52	44.25	44.30	44.25	+0.10	7	1634
10:10:52	44.25	44.30	44.25	+0.10	3	1627
10:10:21	44.25	44.30	44.30	+0.15	1	1624
10:09:23	44.25	44.30	44.30	+0.15	3	1623
10:08:44	44.25	44.30	44.25	+0.10	1	1620
10:08:14	44.25	44.30	44.25	+0.10	1	1619
10:08:06	44.25	44.30	44.30	+0.15	1	1618
10:07:51	44.25	44.30	44.30	+0.15	1	1617
10:07:36	44.25	44.30	44.30	+0.15	1	1616
10:07:15	44.30	44.35	44.30	+0.15	1	1615
10:07:08	44.25	44.30	44.30	+0.15	1	1614
10:07:01	44.25	44.30	44.25	+0.10	1	1613
10:06:51	44.30	44.35	44.30	+0.15	1	1612
10:06:25	44.30	44.35	44.35	+0.20	1	1611
10:06:00	44.30	44.35	44.35	+0.20	1	1610
10:05:45	44.30	44.35	44.35	+0.20	1	1609
10:05:08	44.35	44.40	44.35	+0.20	8	1608
10:05:01	44.40	44.45	44.40	+0.25	5	1600
10:05:00	44.40	44.45	44.40	+0.25	1	1595
10:04:57	44.40	44.45	44.40	+0.25	5	1594
10:04:20	44.40	44.45	44.40	+0.25	1	1589
10:04:08	44.40	44.45	44.40	+0.25	1	1588
10:03:41	44.40	44.45	44.45	+0.30	1	1587
10:03:35	44.45	44.50	44.45	+0.30	1	1586
10:03:34	44.45	44.50	44.45	+0.30	3	1585
10:02:57	44.45	44.55	44.45	+0.30	2	1582
10:02:18	44.50	44.55	44.50	+0.35	1	1580
10:02:10	44.50	44.60	44.50	+0.35	1	1579
10:01:44	44.45	44.50	44.50	+0.35	1	1578
10:01:31	44.45	44.50	44.50	+0.35	1	1577
10:01:30	44.45	44.50	44.50	+0.35	1	1576
10:00:43	44.45	44.50	44.50	+0.35	3	1575
10:00:26	44.45	44.50	44.50	+0.35	1	1572
10:00:26	44.45	44.50	44.50	+0.35	2	1571
10:00:20	44.45	44.50	44.50	+0.35	1	1569
09:59:54	44.45	44.50	44.50	+0.35	2	1568
09:59:20	44.40	44.45	44.45	+0.30	1	1566
09:59:18	44.40	44.45	44.40	+0.25	1	1565
09:59:15	44.40	44.45	44.40	+0.25	1	1564
09:59:10	44.40	44.45	44.40	+0.25	1	1563
09:59:07	44.40	44.45	44.40	+0.25	1	1562
09:58:25	44.35	44.40	44.40	+0.25	2	1561
09:58:15	44.35	44.40	44.40	+0.25	1	1559
09:57:55	44.30	44.35	44.35	+0.20	1	1558
09:57:51	44.25	44.30	44.30	+0.15	10	1557
09:57:50	44.25	44.30	44.30	+0.15	3	1547
09:57:48	44.25	44.30	44.30	+0.15	2	1544
09:57:31	44.25	44.30	44.25	+0.10	2	1542
09:57:27	44.25	44.30	44.25	+0.10	1	1540
09:57:20	44.25	44.30	44.30	+0.15	1	1539
09:57:19	44.25	44.30	44.25	+0.10	1	1538
09:57:15	44.20	44.25	44.25	+0.10	1	1537
09:57:15	44.25	44.30	44.20	+0.05	1	1536
09:57:15	44.25	44.30	44.25	+0.10	9	1535
09:57:11	44.25	44.30	44.25	+0.10	2	1526
09:56:54	44.25	44.30	44.25	+0.10	1	1524
09:56:52	44.25	44.30	44.25	+0.10	1	1523
09:56:45	44.25	44.30	44.25	+0.10	1	1522
09:56:43	44.25	44.30	44.25	+0.10	3	1521
09:56:25	44.25	44.30	44.25	+0.10	1	1518
09:56:25	44.25	44.30	44.25	+0.10	1	1517
09:56:25	44.25	44.30	44.25	+0.10	1	1516
09:56:25	44.25	44.30	44.25	+0.10	2	1515
09:56:17	44.30	44.35	44.30	+0.15	1	1513
09:56:08	44.25	44.30	44.30	+0.15	2	1512
09:55:57	44.30	44.40	44.30	+0.15	8	1510
09:55:57	44.35	44.40	44.35	+0.20	1	1502
09:55:56	44.30	44.35	44.35	+0.20	5	1501
09:55:36	44.30	44.35	44.30	+0.15	3	1496
09:55:35	44.30	44.35	44.30	+0.15	4	1493
09:55:33	44.30	44.35	44.30	+0.15	1	1489
09:55:31	44.30	44.35	44.30	+0.15	1	1488
09:55:26	44.30	44.35	44.30	+0.15	1	1487
09:55:20	44.30	44.35	44.30	+0.15	1	1486
09:55:14	44.30	44.35	44.35	+0.20	2	1485
09:55:12	44.30	44.35	44.30	+0.15	1	1483
09:54:59	44.35	44.40	44.35	+0.20	4	1482
09:54:57	44.35	44.40	44.35	+0.20	3	1478
09:54:56	44.35	44.40	44.35	+0.20	1	1475
09:54:54	44.35	44.40	44.35	+0.20	1	1474
09:54:03	44.40	44.50	44.40	+0.25	9	1473
09:53:58	44.40	44.50	44.40	+0.25	1	1464
09:53:53	44.40	44.45	44.45	+0.30	1	1463
09:53:10	44.40	44.45	44.45	+0.30	1	1462
09:52:48	44.40	44.45	44.50	+0.35	1	1461
09:52:48	44.40	44.45	44.45	+0.30	1	1460
09:52:12	44.40	44.45	44.45	+0.30	1	1459
09:51:53	44.45	44.50	44.45	+0.30	6	1458
09:51:49	44.45	44.50	44.50	+0.35	1	1452
09:51:32	44.50	44.60	44.50	+0.35	1	1451
09:51:25	44.45	44.50	44.50	+0.35	1	1450
09:51:18	44.45	44.50	44.45	+0.30	5	1449
09:51:14	44.40	44.45	44.45	+0.30	1	1444
09:51:11	44.40	44.60	44.40	+0.25	1	1443
09:50:54	44.40	44.50	44.40	+0.25	1	1442
09:50:43	44.40	44.45	44.40	+0.25	1	1441
09:50:36	44.40	44.45	44.40	+0.25	2	1440
09:50:35	44.40	44.45	44.40	+0.25	2	1438
09:50:33	44.40	44.45	44.40	+0.25	2	1436
09:50:26	44.40	44.45	44.40	+0.25	1	1434
09:50:25	44.40	44.45	44.40	+0.25	1	1433
09:50:25	44.40	44.45	44.40	+0.25	1	1432
09:50:25	44.40	44.45	44.40	+0.25	2	1431
09:50:25	44.40	44.45	44.40	+0.25	3	1429
09:50:19	44.45	44.55	44.45	+0.30	1	1426
09:50:18	44.45	44.55	44.45	+0.30	2	1425
09:50:09	44.50	44.55	44.50	+0.35	11	1423
09:50:03	44.55	44.60	44.55	+0.40	1	1412
09:50:03	44.55	44.60	44.55	+0.40	2	1411
09:50:03	44.55	44.60	44.55	+0.40	12	1409
09:50:02	44.55	44.60	44.55	+0.40	2	1397
09:49:34	44.60	44.65	44.60	+0.45	8	1395
09:49:17	44.60	44.65	44.60	+0.45	1	1387
09:49:01	44.60	44.65	44.60	+0.45	3	1386
09:48:02	44.65	44.70	44.65	+0.50	1	1383
09:47:23	44.65	44.70	44.65	+0.50	3	1382
09:47:02	44.70	44.75	44.70	+0.55	1	1379
09:46:47	44.70	44.75	44.70	+0.55	1	1378
09:46:42	44.70	44.75	44.70	+0.55	2	1377
09:46:11	44.70	44.80	44.70	+0.55	2	1375
09:45:27	44.65	44.80	44.65	+0.50	1	1373
09:44:24	44.55	44.60	44.60	+0.45	20	1372
09:44:24	44.55	44.60	44.60	+0.45	5	1352
09:44:24	44.55	44.60	44.60	+0.45	3	1347
09:44:24	44.55	44.60	44.60	+0.45	1	1344
09:44:24	44.80	44.90	44.60	+0.45	8	1343
09:44:24	44.80	44.90	44.65	+0.50	5	1335
09:44:24	44.80	44.90	44.70	+0.55	6	1330
09:44:24	44.80	44.90	44.75	+0.60	4	1324
09:44:24	44.80	44.90	44.80	+0.65	8	1320
09:44:09	44.80	44.85	44.85	+0.70	6	1312
09:43:49	44.80	44.85	44.85	+0.70	1	1306
09:43:14	44.80	44.85	44.85	+0.70	2	1305
09:43:03	44.80	44.85	44.85	+0.70	2	1303
09:42:50	44.80	44.85	44.85	+0.70	1	1301
09:42:46	44.80	44.85	44.85	+0.70	1	1300
09:41:44	44.80	44.85	44.85	+0.70	1	1299
09:41:13	44.75	44.80	44.80	+0.65	1	1298
09:40:55	44.75	44.80	44.85	+0.70	6	1297
09:40:55	44.75	44.80	44.80	+0.65	4	1291
09:40:29	44.75	44.80	44.80	+0.65	1	1287
09:40:14	44.80	44.85	44.80	+0.65	3	1286
09:40:14	44.80	44.85	44.80	+0.65	11	1283
09:40:14	44.80	44.85	44.80	+0.65	7	1272
09:40:13	44.80	44.85	44.80	+0.65	1	1265
09:39:48	44.80	44.85	44.80	+0.65	3	1264
09:39:31	44.85	44.90	44.85	+0.70	4	1261
09:38:58	44.80	44.85	44.85	+0.70	2	1257
09:37:36	44.80	44.90	44.80	+0.65	9	1255
09:37:04	44.80	44.90	44.80	+0.65	1	1246
09:36:51	44.85	44.90	44.85	+0.70	1	1245
09:36:49	44.80	44.85	44.85	+0.70	4	1244
09:36:27	44.80	44.85	44.80	+0.65	3	1240
09:36:19	44.85	44.90	44.85	+0.70	1	1237
09:36:18	44.85	44.90	44.85	+0.70	1	1236
09:36:03	44.80	44.85	44.85	+0.70	1	1235
09:35:19	44.80	44.85	44.85	+0.70	1	1234
09:35:14	44.85	44.90	44.85	+0.70	1	1233
09:34:51	44.80	44.90	44.80	+0.65	1	1232
09:34:46	44.80	44.90	44.90	+0.75	1	1231
09:34:44	44.85	44.90	44.85	+0.70	7	1230
09:34:40	44.85	44.90	44.85	+0.70	1	1223
09:34:35	44.85	44.90	44.85	+0.70	2	1222
09:34:23	44.85	44.90	44.85	+0.70	1	1220
09:33:57	44.85	44.90	44.90	+0.75	1	1219
09:33:52	44.80	44.90	44.90	+0.75	1	1218
09:33:46	44.85	44.90	44.85	+0.70	4	1217
09:33:44	44.85	44.90	44.85	+0.70	5	1213
09:33:16	44.90	44.95	44.90	+0.75	1	1208
09:33:13	44.90	44.95	44.90	+0.75	1	1207
09:33:05	44.85	44.90	44.90	+0.75	1	1206
09:33:01	44.85	44.90	44.90	+0.75	1	1205
09:32:33	44.80	44.90	44.90	+0.75	1	1204
09:32:00	44.80	44.95	44.95	+0.80	1	1203
09:31:42	44.90	44.95	44.80	+0.65	2	1202
09:31:42	44.90	44.95	44.85	+0.70	1	1200
09:31:42	44.90	44.95	44.90	+0.75	1	1199
09:31:36	44.80	44.90	44.90	+0.75	1	1198
09:31:30	44.80	44.90	44.90	+0.75	2	1197
09:31:29	44.85	44.95	44.85	+0.70	5	1195
09:31:18	44.85	44.95	44.95	+0.80	1	1190
09:31:17	44.95	45.00	44.95	+0.80	1	1189
09:31:15	44.85	44.95	44.95	+0.80	1	1188
09:31:15	44.85	44.95	44.95	+0.80	1	1187
09:31:05	44.95	45.00	44.95	+0.80	3	1186
09:31:05	44.85	44.95	44.95	+0.80	1	1183
09:31:05	44.90	44.95	44.90	+0.75	1	1182
09:31:02	44.95	45.00	44.90	+0.75	1	1181
09:31:02	44.95	45.00	44.95	+0.80	2	1180
09:30:56	44.90	44.95	44.95	+0.80	1	1178
09:30:51	44.90	44.95	44.95	+0.80	2	1177
09:30:41	44.90	45.00	45.00	+0.85	1	1175
09:30:41	44.90	45.00	45.00	+0.85	2	1174
09:30:41	44.90	45.00	45.00	+0.85	10	1172
09:30:40	44.95	45.00	44.95	+0.80	1	1162
09:30:38	44.95	45.00	45.00	+0.85	8	1161
09:30:35	44.95	45.00	45.00	+0.85	1	1153
09:30:31	44.95	45.00	45.00	+0.85	1	1152
09:30:30	44.85	44.95	44.95	+0.80	2	1151
09:30:28	44.85	44.95	44.95	+0.80	1	1149
09:30:22	44.90	45.00	45.00	+0.85	2	1148
09:30:20	44.90	45.00	44.90	+0.75	3	1146
09:30:18	44.90	45.00	45.00	+0.85	1	1143
09:30:18	44.85	45.00	45.00	+0.85	1	1142
09:30:15	44.90	45.00	45.00	+0.85	2	1141
09:30:11	44.90	45.00	45.00	+0.85	1	1139
09:30:09	44.80	44.95	44.95	+0.80	10	1138
09:30:08	44.80	44.90	44.90	+0.75	2	1128
09:30:08	44.90	44.95	44.90	+0.75	3	1126
09:30:08	44.80	44.90	44.90	+0.75	3	1123
09:30:01	44.70	44.80	44.80	+0.65	3	1120
09:29:55	44.70	44.80	44.70	+0.55	1	1117
09:29:45	44.70	44.80	44.70	+0.55	1	1116
09:29:34	44.65	44.75	44.75	+0.60	2	1115
09:29:32	44.70	44.75	44.70	+0.55	1	1113
09:29:15	44.80	44.90	44.80	+0.65	4	1112
09:29:02	44.75	44.85	44.85	+0.70	2	1108
09:28:39	44.60	44.65	44.65	+0.50	1	1106
09:28:39	44.75	44.80	44.75	+0.60	3	1105
09:28:39	44.55	44.70	44.75	+0.60	4	1102
09:28:39	44.55	44.70	44.70	+0.55	6	1098
09:28:28	44.60	44.70	44.55	+0.40	1	1092
09:28:28	44.60	44.70	44.60	+0.45	1	1091
09:27:37	44.55	44.65	44.55	+0.40	1	1090
09:26:57	44.60	44.65	44.60	+0.45	1	1089
09:26:49	44.55	44.60	44.60	+0.45	5	1088
09:26:45	44.55	44.60	44.55	+0.40	10	1083
09:26:27	44.55	44.60	44.55	+0.40	3	1073
09:26:27	44.55	44.60	44.55	+0.40	1	1070
09:25:57	44.55	44.60	44.55	+0.40	1	1069
09:25:52	44.50	44.55	44.55	+0.40	6	1068
09:25:44	44.50	44.55	44.55	+0.40	1	1062
09:25:42	44.50	44.55	44.55	+0.40	1	1061
09:25:34	44.50	44.55	44.55	+0.40	3	1060
09:25:34	44.50	44.55	44.55	+0.40	1	1057
09:25:33	44.50	44.55	44.50	+0.35	1	1056
09:25:33	44.50	44.55	44.50	+0.35	1	1055
09:25:33	44.50	44.55	44.50	+0.35	17	1054
09:25:32	44.50	44.55	44.55	+0.40	1	1037
09:25:30	44.50	44.55	44.55	+0.40	1	1036
09:25:27	44.50	44.55	44.55	+0.40	1	1035
09:25:16	44.50	44.55	44.55	+0.40	1	1034
09:25:14	44.50	44.55	44.55	+0.40	1	1033
09:25:10	44.50	44.55	44.50	+0.35	2	1032
09:24:32	44.50	44.55	44.55	+0.40	2	1030
09:24:31	44.50	44.55	44.55	+0.40	1	1028
09:24:27	44.50	44.55	44.50	+0.35	1	1027
09:24:24	44.50	44.55	44.50	+0.35	1	1026
09:24:20	44.50	44.55	44.55	+0.40	1	1025
09:24:15	44.50	44.55	44.50	+0.35	1	1024
09:24:13	44.50	44.55	44.55	+0.40	1	1023
09:24:08	44.50	44.55	44.50	+0.35	1	1022
09:24:02	44.50	44.55	44.50	+0.35	1	1021
09:24:01	44.50	44.55	44.55	+0.40	1	1020
09:24:00	44.50	44.55	44.55	+0.40	1	1019
09:23:56	44.50	44.55	44.55	+0.40	1	1018
09:23:38	44.50	44.55	44.55	+0.40	1	1017
09:23:35	44.55	44.60	44.55	+0.40	1	1016
09:23:35	44.55	44.60	44.55	+0.40	2	1015
09:23:33	44.55	44.60	44.55	+0.40	5	1013
09:23:25	44.55	44.60	44.55	+0.40	1	1008
09:23:01	44.60	44.65	44.60	+0.45	2	1007
09:22:54	44.60	44.65	44.65	+0.50	1	1005
09:22:53	44.60	44.65	44.60	+0.45	4	1004
09:22:52	44.60	44.65	44.60	+0.45	1	1000
09:22:52	44.60	44.65	44.60	+0.45	1	999
09:22:49	44.60	44.65	44.60	+0.45	1	998
09:22:21	44.65	44.80	44.65	+0.50	6	997
09:22:21	44.65	44.80	44.65	+0.50	1	991
09:22:13	44.70	44.75	44.70	+0.55	7	990
09:22:13	44.70	44.75	44.70	+0.55	11	983
09:22:05	44.75	44.80	44.75	+0.60	1	972
09:22:01	44.75	44.85	44.75	+0.60	11	971
09:21:57	44.75	44.80	44.80	+0.65	1	960
09:21:54	44.80	44.85	44.80	+0.65	5	959
09:21:50	44.80	44.85	44.85	+0.70	1	954
09:21:41	44.85	44.90	44.85	+0.70	3	953
09:21:36	44.80	44.90	44.90	+0.75	1	950
09:21:33	44.85	44.90	44.85	+0.70	2	949
09:21:14	44.85	44.90	44.85	+0.70	1	947
09:20:55	44.85	44.90	44.85	+0.70	1	946
09:20:47	44.85	44.90	44.85	+0.70	2	945
09:20:37	44.85	44.90	44.85	+0.70	1	943
09:20:35	44.85	44.90	44.85	+0.70	1	942
09:20:30	44.80	44.85	44.85	+0.70	1	941
09:20:22	44.85	44.90	44.85	+0.70	1	940
09:20:14	44.85	44.90	44.85	+0.70	1	939
09:20:10	44.80	44.85	44.85	+0.70	17	938
09:20:08	44.80	44.85	44.85	+0.70	2	921
09:19:57	44.80	44.85	44.80	+0.65	1	919
09:19:37	44.75	44.80	44.80	+0.65	1	918
09:19:35	44.75	44.80	44.80	+0.65	1	917
09:19:32	44.75	44.80	44.80	+0.65	1	916
09:19:23	44.75	44.80	44.80	+0.65	1	915
09:19:18	44.80	44.85	44.80	+0.65	1	914
09:19:12	44.75	44.80	44.80	+0.65	1	913
09:19:09	44.75	44.80	44.80	+0.65	3	912
09:19:05	44.75	44.80	44.75	+0.60	1	909
09:19:04	44.75	44.80	44.75	+0.60	1	908
09:18:48	44.75	44.80	44.80	+0.65	2	907
09:18:41	44.80	44.85	44.80	+0.65	5	905
09:18:41	44.80	44.85	44.80	+0.65	2	900
09:18:17	44.85	44.90	44.85	+0.70	5	898
09:18:17	44.90	44.95	44.90	+0.75	1	893
09:17:52	44.90	44.95	44.90	+0.75	2	892
09:17:42	44.90	44.95	44.90	+0.75	1	890
09:17:15	44.90	45.05	44.85	+0.70	1	889
09:17:15	44.90	45.05	44.90	+0.75	4	888
09:17:12	45.00	45.05	45.00	+0.85	1	884
09:17:11	44.90	45.00	45.00	+0.85	5	883
09:16:58	44.95	45.00	44.95	+0.80	1	878
09:16:58	45.00	45.05	45.00	+0.85	2	877
09:16:55	44.95	45.00	45.00	+0.85	1	875
09:16:52	45.00	45.05	45.00	+0.85	4	874
09:16:49	44.95	45.05	44.95	+0.80	1	870
09:16:45	44.95	45.00	45.00	+0.85	3	869
09:16:30	44.95	45.00	45.00	+0.85	4	866
09:16:25	44.95	45.00	45.00	+0.85	1	862
09:16:22	44.90	44.95	44.95	+0.80	10	861
09:16:22	44.85	44.90	44.90	+0.75	7	851
09:15:58	44.80	44.90	44.80	+0.65	5	844
09:15:54	44.80	44.85	44.85	+0.70	2	839
09:15:54	44.80	44.85	44.85	+0.70	5	837
09:15:47	44.80	44.85	44.85	+0.70	1	832
09:15:40	44.75	44.80	44.80	+0.65	5	831
09:15:40	44.75	44.80	44.80	+0.65	3	826
09:15:15	44.75	44.80	44.75	+0.60	2	823
09:15:15	44.70	44.75	44.75	+0.60	10	821
09:14:52	44.75	44.80	44.75	+0.60	1	811
09:14:46	44.70	44.75	44.75	+0.60	2	810
09:14:45	44.75	44.80	44.75	+0.60	1	808
09:14:28	44.70	44.75	44.75	+0.60	1	807
09:14:20	44.75	44.80	44.75	+0.60	2	806
09:14:10	44.75	44.80	44.75	+0.60	1	804
09:14:01	44.75	44.80	44.80	+0.65	1	803
09:13:55	44.75	44.80	44.75	+0.60	1	802
09:13:42	44.75	44.80	44.75	+0.60	1	801
09:13:40	44.70	44.80	44.70	+0.55	1	800
09:13:29	44.70	44.75	44.70	+0.55	2	799
09:13:24	44.70	44.75	44.70	+0.55	1	797
09:13:21	44.75	44.80	44.75	+0.60	5	796
09:13:20	44.75	44.80	44.75	+0.60	3	791
09:13:07	44.80	44.85	44.80	+0.65	2	788
09:12:56	44.75	44.85	44.85	+0.70	3	786
09:12:56	44.80	44.85	44.80	+0.65	2	783
09:12:37	44.80	44.85	44.85	+0.70	1	781
09:12:33	44.85	44.90	44.85	+0.70	1	780
09:12:33	44.85	44.90	44.85	+0.70	1	779
09:12:26	44.85	44.90	44.85	+0.70	3	778
09:12:23	44.85	44.90	44.90	+0.75	1	775
09:12:23	44.90	44.95	44.90	+0.75	4	774
09:12:23	44.90	44.95	44.90	+0.75	2	770
09:11:53	44.90	44.95	44.90	+0.75	1	768
09:11:39	44.85	44.95	44.85	+0.70	1	767
09:11:00	44.75	44.85	44.85	+0.70	1	766
09:10:57	44.70	44.80	44.80	+0.65	5	765
09:10:41	44.70	44.75	44.75	+0.60	6	760
09:10:41	44.70	44.80	44.80	+0.65	1	754
09:10:40	44.80	44.85	44.70	+0.55	11	753
09:10:40	44.80	44.85	44.75	+0.60	3	742
09:10:40	44.80	44.85	44.80	+0.65	6	739
09:10:33	44.80	44.85	44.80	+0.65	1	733
09:10:21	44.80	44.85	44.80	+0.65	1	732
09:10:18	44.85	44.90	44.85	+0.70	6	731
09:10:14	44.85	44.90	44.85	+0.70	1	725
09:10:06	44.90	45.00	44.90	+0.75	6	724
09:09:47	44.90	45.00	44.90	+0.75	1	718
09:09:44	44.90	44.95	44.95	+0.80	1	717
09:09:43	44.90	44.95	44.90	+0.75	1	716
09:09:33	45.00	45.05	45.00	+0.85	1	715
09:09:33	45.00	45.10	45.00	+0.85	9	714
09:09:32	45.05	45.10	45.05	+0.90	1	705
09:09:27	45.05	45.10	45.05	+0.90	1	704
09:09:22	45.05	45.10	45.05	+0.90	1	703
09:09:07	45.05	45.10	45.10	+0.95	1	702
09:08:59	45.05	45.10	45.10	+0.95	3	701
09:08:58	45.00	45.10	45.10	+0.95	1	698
09:08:56	45.05	45.10	45.05	+0.90	2	697
09:08:48	45.05	45.10	45.10	+0.95	1	695
09:08:41	45.05	45.10	45.10	+0.95	1	694
09:08:37	45.05	45.10	45.05	+0.90	1	693
09:08:19	45.10	45.15	45.10	+0.95	2	692
09:08:19	45.10	45.15	45.10	+0.95	2	690
09:08:14	45.05	45.15	45.15	+1.00	5	688
09:08:06	45.00	45.15	45.15	+1.00	3	683
09:08:06	45.10	45.15	45.10	+0.95	2	680
09:08:05	45.05	45.15	45.00	+0.85	2	678
09:08:05	45.05	45.15	45.05	+0.90	8	676
09:07:59	45.05	45.15	45.15	+1.00	7	668
09:07:57	45.10	45.15	45.10	+0.95	1	661
09:07:55	45.05	45.10	45.10	+0.95	3	660
09:07:55	45.05	45.10	45.15	+1.00	1	657
09:07:55	45.05	45.10	45.10	+0.95	1	656
09:07:54	45.05	45.10	45.10	+0.95	2	655
09:07:52	45.05	45.10	45.10	+0.95	1	653
09:07:50	45.05	45.10	45.10	+0.95	2	652
09:07:45	45.10	45.15	45.10	+0.95	7	650
09:07:45	45.10	45.15	45.15	+1.00	1	643
09:07:41	45.10	45.15	45.15	+1.00	1	642
09:07:39	45.10	45.15	45.15	+1.00	1	641
09:07:36	45.10	45.15	45.15	+1.00	1	640
09:07:25	45.10	45.20	45.20	+1.05	1	639
09:07:24	45.15	45.20	45.15	+1.00	1	638
09:07:24	45.10	45.15	45.15	+1.00	1	637
09:07:21	45.15	45.20	45.15	+1.00	2	636
09:07:17	45.10	45.15	45.15	+1.00	1	634
09:07:16	45.10	45.15	45.10	+0.95	2	633
09:07:15	45.15	45.20	45.15	+1.00	1	631
09:07:13	45.15	45.25	45.10	+0.95	1	630
09:07:13	45.15	45.25	45.15	+1.00	1	629
09:07:10	45.20	45.25	45.20	+1.05	1	628
09:07:10	45.20	45.25	45.25	+1.10	1	627
09:07:06	45.20	45.25	45.20	+1.05	1	626
09:07:00	45.10	45.20	45.10	+0.95	1	625
09:07:00	45.10	45.20	45.20	+1.05	1	624
09:06:57	45.15	45.20	45.15	+1.00	1	623
09:06:55	45.15	45.25	45.15	+1.00	11	622
09:06:55	45.15	45.25	45.15	+1.00	1	611
09:06:54	45.20	45.25	45.20	+1.05	6	610
09:06:54	45.20	45.25	45.25	+1.10	1	604
09:06:50	45.25	45.30	45.25	+1.10	2	603
09:06:50	45.25	45.30	45.25	+1.10	1	601
09:06:45	45.25	45.30	45.30	+1.15	10	600
09:06:45	45.25	45.30	45.30	+1.15	1	590
09:06:42	45.20	45.25	45.25	+1.10	1	589
09:06:41	45.20	45.25	45.25	+1.10	2	588
09:06:36	45.25	45.35	45.25	+1.10	1	586
09:06:35	45.30	45.35	45.30	+1.15	1	585
09:06:34	45.25	45.35	45.35	+1.20	5	584
09:06:34	45.20	45.30	45.30	+1.15	13	579
09:06:34	45.20	45.30	45.30	+1.15	5	566
09:06:34	45.15	45.25	45.25	+1.10	5	561
09:06:28	45.25	45.30	45.25	+1.10	12	556
09:06:21	45.25	45.30	45.30	+1.15	1	544
09:06:19	45.25	45.30	45.30	+1.15	1	543
09:06:15	45.15	45.25	45.30	+1.15	1	542
09:06:15	45.15	45.25	45.25	+1.10	3	541
09:06:14	45.20	45.30	45.20	+1.05	1	538
09:06:14	45.25	45.30	45.25	+1.10	1	537
09:06:11	45.25	45.30	45.25	+1.10	1	536
09:06:10	45.25	45.30	45.30	+1.15	1	535
09:06:03	45.30	45.40	45.30	+1.15	1	534
09:06:01	45.30	45.40	45.30	+1.15	1	533
09:05:58	45.30	45.40	45.40	+1.25	1	532
09:05:58	45.30	45.40	45.40	+1.25	1	531
09:05:58	45.35	45.40	45.35	+1.20	9	530
09:05:58	45.35	45.40	45.35	+1.20	1	521
09:05:55	45.35	45.40	45.40	+1.25	1	520
09:05:55	45.35	45.40	45.40	+1.25	5	519
09:05:54	45.30	45.35	45.35	+1.20	1	514
09:05:54	45.30	45.35	45.35	+1.20	3	513
09:05:53	45.30	45.35	45.35	+1.20	2	510
09:05:52	45.30	45.35	45.35	+1.20	2	508
09:05:48	45.30	45.35	45.35	+1.20	1	506
09:05:48	45.35	45.40	45.35	+1.20	1	505
09:05:44	45.30	45.35	45.35	+1.20	2	504
09:05:44	45.30	45.35	45.35	+1.20	1	502
09:05:44	45.30	45.35	45.35	+1.20	1	501
09:05:43	45.30	45.35	45.35	+1.20	1	500
09:05:40	45.30	45.35	45.35	+1.20	1	499
09:05:39	45.35	45.40	45.35	+1.20	1	498
09:05:39	45.35	45.40	45.35	+1.20	1	497
09:05:34	45.25	45.35	45.35	+1.20	1	496
09:05:32	45.25	45.30	45.30	+1.15	1	495
09:05:31	45.30	45.35	45.30	+1.15	1	494
09:05:26	45.15	45.30	45.30	+1.15	1	493
09:05:17	45.20	45.40	45.10	+0.95	1	492
09:05:17	45.20	45.40	45.15	+1.00	2	491
09:05:17	45.20	45.40	45.20	+1.05	1	489
09:05:16	45.20	45.30	45.40	+1.25	3	488
09:05:16	45.20	45.30	45.35	+1.20	2	485
09:05:16	45.20	45.30	45.30	+1.15	5	483
09:05:15	45.20	45.35	45.35	+1.20	1	478
09:05:13	45.15	45.30	45.30	+1.15	1	477
09:05:08	45.15	45.35	45.35	+1.20	1	476
09:05:07	45.35	45.40	45.35	+1.20	1	475
09:05:04	45.40	45.45	45.40	+1.25	9	474
09:05:04	45.40	45.45	45.40	+1.25	1	465
09:05:03	45.40	45.45	45.40	+1.25	1	464
09:05:03	45.40	45.45	45.40	+1.25	1	463
09:05:03	45.20	45.35	45.40	+1.25	5	462
09:05:03	45.20	45.35	45.35	+1.20	3	457
09:05:01	45.35	45.40	45.35	+1.20	2	454
09:05:01	45.35	45.40	45.40	+1.25	1	452
09:04:59	45.40	45.45	45.40	+1.25	1	451
09:04:58	45.35	45.45	45.35	+1.20	1	450
09:04:57	45.35	45.45	45.45	+1.30	1	449
09:04:53	45.35	45.40	45.40	+1.25	2	448
09:04:53	45.30	45.35	45.35	+1.20	2	446
09:04:53	45.30	45.35	45.35	+1.20	5	444
09:04:51	45.25	45.30	45.30	+1.15	1	439
09:04:51	45.25	45.30	45.30	+1.15	9	438
09:04:51	45.20	45.25	45.25	+1.10	8	429
09:04:50	45.15	45.20	45.20	+1.05	7	421
09:04:50	45.15	45.20	45.20	+1.05	2	414
09:04:50	45.15	45.20	45.20	+1.05	3	412
09:04:50	45.10	45.15	45.15	+1.00	20	409
09:04:50	45.05	45.10	45.10	+0.95	3	389
09:04:50	45.10	45.15	45.10	+0.95	2	386
09:04:49	45.10	45.15	45.10	+0.95	1	384
09:04:49	45.10	45.15	45.10	+0.95	1	383
09:04:45	45.05	45.10	45.10	+0.95	4	382
09:04:39	45.05	45.10	45.10	+0.95	2	378
09:04:37	45.05	45.10	45.10	+0.95	1	376
09:04:34	45.10	45.15	45.10	+0.95	1	375
09:04:32	45.10	45.15	45.10	+0.95	1	374
09:04:29	45.10	45.15	45.10	+0.95	1	373
09:04:27	45.10	45.15	45.10	+0.95	1	372
09:04:22	45.10	45.15	45.10	+0.95	4	371
09:04:22	45.00	45.10	45.10	+0.95	6	367
09:04:20	45.05	45.10	45.05	+0.90	10	361
09:04:19	45.00	45.10	45.00	+0.85	9	351
09:04:19	45.00	45.05	45.05	+0.90	1	342
09:04:16	45.00	45.05	45.00	+0.85	3	341
09:04:12	45.00	45.10	45.00	+0.85	1	338
09:04:12	45.00	45.10	45.10	+0.95	1	337
09:04:12	45.00	45.10	45.10	+0.95	1	336
09:04:08	45.00	45.05	45.05	+0.90	1	335
09:04:06	45.00	45.05	45.05	+0.90	1	334
09:04:01	44.90	45.00	45.00	+0.85	1	333
09:03:56	44.95	45.00	44.95	+0.80	1	332
09:03:55	44.95	45.00	45.00	+0.85	1	331
09:03:52	44.90	45.00	45.00	+0.85	1	330
09:03:52	44.90	45.00	44.90	+0.75	1	329
09:03:51	44.90	45.00	45.05	+0.90	1	328
09:03:51	44.90	45.00	45.00	+0.85	1	327
09:03:51	44.90	45.00	45.00	+0.85	1	326
09:03:48	45.00	45.05	45.00	+0.85	1	325
09:03:47	44.90	45.00	45.00	+0.85	3	324
09:03:46	44.95	45.00	44.95	+0.80	1	321
09:03:45	44.90	45.05	44.90	+0.75	1	320
09:03:43	44.90	45.05	44.90	+0.75	1	319
09:03:42	45.00	45.05	45.00	+0.85	1	318
09:03:39	45.00	45.05	45.00	+0.85	1	317
09:03:38	44.90	45.00	45.00	+0.85	1	316
09:03:36	44.95	45.05	44.95	+0.80	2	315
09:03:36	45.00	45.10	45.00	+0.85	4	313
09:03:35	45.00	45.05	45.05	+0.90	1	309
09:03:35	45.00	45.05	45.00	+0.85	1	308
09:03:33	45.00	45.05	45.05	+0.90	1	307
09:03:32	45.00	45.10	45.10	+0.95	1	306
09:03:31	45.00	45.10	45.10	+0.95	5	305
09:03:30	45.00	45.10	45.10	+0.95	1	300
09:03:29	45.00	45.10	45.10	+0.95	2	299
09:03:27	45.00	45.05	45.05	+0.90	1	297
09:03:27	45.00	45.05	45.05	+0.90	1	296
09:03:26	45.00	45.05	45.00	+0.85	1	295
09:03:25	45.00	45.10	45.00	+0.85	4	294
09:03:25	45.00	45.10	45.10	+0.95	1	290
09:03:23	45.05	45.10	45.05	+0.90	1	289
09:03:20	45.00	45.10	45.10	+0.95	2	288
09:03:19	45.05	45.10	45.05	+0.90	1	286
09:03:17	45.00	45.10	45.10	+0.95	1	285
09:03:16	45.00	45.10	45.10	+0.95	1	284
09:03:15	45.05	45.15	45.05	+0.90	1	283
09:03:14	45.05	45.10	45.10	+0.95	1	282
09:03:14	45.05	45.10	45.10	+0.95	1	281
09:03:11	45.00	45.05	45.05	+0.90	1	280
09:03:11	45.00	45.05	45.05	+0.90	1	279
09:03:11	45.00	45.10	45.10	+0.95	13	278
09:03:11	45.05	45.10	45.05	+0.90	12	265
09:03:11	45.10	45.15	45.10	+0.95	10	253
09:03:10	45.05	45.10	45.15	+1.00	3	243
09:03:10	45.05	45.10	45.10	+0.95	2	240
09:03:07	45.05	45.10	45.05	+0.90	1	238
09:03:06	45.05	45.10	45.10	+0.95	1	237
09:03:06	45.05	45.10	45.10	+0.95	3	236
09:03:04	45.00	45.10	45.00	+0.85	1	233
09:03:04	44.95	45.05	45.05	+0.90	5	232
09:03:01	44.95	45.00	45.00	+0.85	2	227
09:02:59	44.95	45.00	45.00	+0.85	1	225
09:02:53	45.00	45.05	44.95	+0.80	1	224
09:02:53	45.00	45.05	45.00	+0.85	1	223
09:02:52	44.95	45.00	45.00	+0.85	6	222
09:02:52	44.90	44.95	44.95	+0.80	9	216
09:02:52	44.85	44.90	44.90	+0.75	7	207
09:02:51	44.85	44.90	44.85	+0.70	1	200
09:02:49	44.85	44.90	44.90	+0.75	1	199
09:02:46	44.80	44.90	44.90	+0.75	1	198
09:02:45	44.70	44.80	44.80	+0.65	8	197
09:02:39	44.65	44.70	44.70	+0.55	1	189
09:02:39	44.60	44.70	44.70	+0.55	3	188
09:02:24	44.50	44.60	44.60	+0.45	1	185
09:02:24	44.45	44.55	44.55	+0.40	15	184
09:02:21	44.40	44.45	44.45	+0.30	9	169
09:02:09	44.35	44.40	44.40	+0.25	1	160
09:02:03	44.35	44.45	44.35	+0.20	11	159
09:02:03	44.40	44.45	44.40	+0.25	1	148
09:01:55	44.40	44.45	44.40	+0.25	1	147
09:01:54	44.35	44.40	44.40	+0.25	2	146
09:01:52	44.35	44.40	44.40	+0.25	5	144
09:01:49	44.35	44.40	44.40	+0.25	1	139
09:01:39	44.35	44.40	44.40	+0.25	2	138
09:01:38	44.35	44.40	44.40	+0.25	3	136
09:01:38	44.35	44.40	44.35	+0.20	1	133
09:01:33	44.35	44.40	44.40	+0.25	1	132
09:01:32	44.35	44.40	44.40	+0.25	1	131
09:01:31	44.35	44.40	44.40	+0.25	3	130
09:01:11	44.40	44.45	44.40	+0.25	2	127
09:01:11	44.40	44.45	44.40	+0.25	1	125
09:01:11	44.40	44.45	44.40	+0.25	4	124
09:01:11	44.40	44.45	44.40	+0.25	3	120
09:01:03	44.45	44.50	44.45	+0.30	1	117
09:01:03	44.50	44.55	44.50	+0.35	5	116
09:01:03	44.50	44.55	44.55	+0.40	1	111
09:00:56	44.50	44.55	44.55	+0.40	1	110
09:00:51	44.50	44.55	44.50	+0.35	1	109
09:00:42	44.50	44.55	44.55	+0.40	1	108
09:00:40	44.50	44.55	44.55	+0.40	2	107
09:00:40	44.45	44.50	44.50	+0.35	3	105
09:00:38	44.45	44.50	44.50	+0.35	1	102
09:00:37	44.45	44.50	44.50	+0.35	1	101
09:00:36	44.45	44.50	44.50	+0.35	1	100
09:00:25	44.40	44.45	44.45	+0.30	5	99
09:00:25	44.40	44.45	44.40	+0.25	1	94
09:00:25	44.25	44.40	44.40	+0.25	1	93
09:00:24	44.25	44.30	44.30	+0.15	6	92
09:00:19	44.25	44.35	44.25	+0.10	1	86
09:00:19	44.30	44.35	44.30	+0.15	4	85
09:00:19	44.30	44.35	44.30	+0.15	8	81
09:00:19	44.30	44.40	44.30	+0.15	6	73
09:00:19	44.35	44.40	44.35	+0.20	8	67
09:00:19	44.40	44.45	44.40	+0.25	2	59
09:00:19	44.40	44.45	44.40	+0.25	1	57
09:00:19	--	--	44.40	+0.25	56	56

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

雅詩蘭黛特潤超導全方位修護露100ml

MyCard 10000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

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

麥當勞四塊麥克鷄塊即享券

Dyson SV18 Digital Slim Origin輕量無線吸塵器

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【PHILIPS 飛利浦】輕巧軟毛音波震動牙刷-夜空黑HX2421/05

Apple iPhone 17 (256G)

PChome 購物儲值3,000元

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值10,000元

Office 2024 家用版盒裝

【金屬盤後】金銅價跌☆

中華電信ADR31日下跌0.09美元跌...

我的自選股

即時重大訊息

‧聯電ADR31日下跌0.10美元跌幅1....
‧【能源盤後】下跌☆
‧友達ADR31日上漲0.05美元漲幅1....

加密貨幣

比特幣BTC	88130.15	-299.44	-0.34%
以太幣ETH	2986.34	14.93	0.50%
瑞波幣XRP	1.87	-0.01	-0.29%
比特幣現金BCH	589.40	-5.75	-0.97%
萊特幣LTC	78.85	0.09	0.11%
卡達幣ADA	0.350136	0.00	-0.28%
波場幣TRX	0.284582	0.00	-0.54%
恆星幣XLM	0.208358	0.00	-1.02%

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。