最新純網銀虧損年減逾18%　LINE Bank連7月獲利熱門【能源盤後】大漲

更新報價

安　碁 (6174) 電子零組件業上櫃

46.25 ▲+2.05 +4.64% 1.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.05	2,782	46.25	2	46.35	2	44.50	47.30	44.40	44.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:45:58	46.25	46.35	46.25	+2.05	1	2792
10:45:47	46.25	46.30	46.30	+2.10	2	2791
10:45:31	46.25	46.30	46.30	+2.10	2	2789
10:45:31	46.20	46.25	46.25	+2.05	1	2787
10:45:31	46.20	46.25	46.25	+2.05	1	2786
10:45:17	46.25	46.30	46.25	+2.05	2	2785
10:45:03	46.25	46.35	46.25	+2.05	1	2783
10:44:57	46.25	46.35	46.25	+2.05	2	2782
10:44:42	46.30	46.40	46.30	+2.10	1	2780
10:44:26	46.30	46.40	46.30	+2.10	1	2779
10:43:55	46.30	46.40	46.30	+2.10	1	2778
10:43:50	46.25	46.35	46.35	+2.15	2	2777
10:43:40	46.25	46.30	46.30	+2.10	1	2775
10:42:36	46.20	46.35	46.35	+2.15	1	2774
10:42:34	46.35	46.40	46.35	+2.15	1	2773
10:41:51	46.30	46.35	46.35	+2.15	3	2772
10:41:41	46.25	46.30	46.30	+2.10	1	2769
10:41:37	46.20	46.25	46.25	+2.05	4	2768
10:41:37	46.25	46.30	46.25	+2.05	1	2764
10:41:23	46.30	46.35	46.30	+2.10	1	2763
10:41:23	46.30	46.35	46.30	+2.10	3	2762
10:41:06	46.35	46.45	46.35	+2.15	1	2759
10:40:53	46.35	46.45	46.35	+2.15	2	2758
10:40:50	46.30	46.35	46.35	+2.15	1	2756
10:40:37	46.35	46.45	46.35	+2.15	1	2755
10:40:32	46.40	46.45	46.40	+2.20	1	2754
10:40:28	46.40	46.45	46.40	+2.20	1	2753
10:40:28	46.40	46.45	46.40	+2.20	1	2752
10:40:10	46.45	46.50	46.45	+2.25	4	2751
10:40:09	46.50	46.60	46.50	+2.30	8	2747
10:40:09	46.55	46.60	46.55	+2.35	1	2739
10:39:08	46.55	46.60	46.55	+2.35	1	2738
10:38:40	46.50	46.60	46.50	+2.30	3	2737
10:38:28	46.55	46.70	46.55	+2.35	4	2734
10:37:57	46.50	46.70	46.70	+2.50	1	2730
10:37:36	46.60	46.70	46.60	+2.40	1	2729
10:37:24	46.55	46.65	46.55	+2.35	1	2728
10:36:52	46.60	46.65	46.60	+2.40	1	2727
10:36:40	46.55	46.70	46.55	+2.35	3	2726
10:36:40	46.55	46.75	46.55	+2.35	1	2723
10:36:38	46.60	46.75	46.60	+2.40	2	2722
10:36:38	46.65	46.80	46.65	+2.45	1	2720
10:36:17	46.60	46.80	46.80	+2.60	1	2719
10:36:11	46.75	46.80	46.75	+2.55	1	2718
10:35:56	46.60	46.75	46.75	+2.55	2	2717
10:35:34	46.60	46.75	46.60	+2.40	1	2715
10:35:25	46.65	46.80	46.65	+2.45	1	2714
10:35:21	46.60	46.70	46.60	+2.40	1	2713
10:34:50	46.60	46.75	46.60	+2.40	6	2712
10:34:50	46.65	46.80	46.65	+2.45	1	2706
10:34:00	46.75	46.80	46.75	+2.55	1	2705
10:33:41	46.75	46.80	46.75	+2.55	1	2704
10:33:41	46.60	46.75	46.75	+2.55	1	2703
10:33:34	46.65	46.75	46.65	+2.45	1	2702
10:32:24	46.55	46.70	46.70	+2.50	1	2701
10:32:11	46.55	46.70	46.55	+2.35	1	2700
10:31:25	46.55	46.65	46.55	+2.35	1	2699
10:31:06	46.50	46.60	46.50	+2.30	1	2698
10:31:02	46.55	46.70	46.55	+2.35	3	2697
10:30:58	46.65	46.80	46.65	+2.45	10	2694
10:30:52	46.70	46.85	46.70	+2.50	1	2684
10:30:38	46.70	46.85	46.70	+2.50	1	2683
10:30:38	46.75	46.90	46.75	+2.55	1	2682
10:30:28	46.65	46.75	46.85	+2.65	1	2681
10:30:28	46.65	46.75	46.75	+2.55	2	2680
10:30:17	46.65	46.70	46.70	+2.50	2	2678
10:30:04	46.55	46.70	46.70	+2.50	1	2676
10:29:50	46.55	46.65	46.65	+2.45	1	2675
10:29:43	46.65	46.75	46.60	+2.40	2	2674
10:29:43	46.65	46.75	46.65	+2.45	1	2672
10:29:02	46.60	46.70	46.70	+2.50	1	2671
10:28:15	46.55	46.60	46.60	+2.40	4	2670
10:28:04	46.50	46.60	46.60	+2.40	1	2666
10:27:45	46.50	46.60	46.50	+2.30	2	2665
10:27:18	46.50	46.60	46.50	+2.30	1	2663
10:27:13	46.50	46.55	46.55	+2.35	1	2662
10:27:08	46.50	46.60	46.50	+2.30	1	2661
10:26:32	46.50	46.60	46.50	+2.30	2	2660
10:26:31	46.55	46.60	46.55	+2.35	4	2658
10:26:21	46.55	46.60	46.55	+2.35	2	2654
10:25:49	46.60	46.70	46.60	+2.40	1	2652
10:25:41	46.55	46.60	46.60	+2.40	1	2651
10:25:37	46.60	46.70	46.60	+2.40	1	2650
10:25:21	46.55	46.60	46.60	+2.40	1	2649
10:25:21	46.60	46.70	46.60	+2.40	2	2648
10:25:17	46.60	46.65	46.60	+2.40	1	2646
10:24:56	46.55	46.65	46.65	+2.45	1	2645
10:24:47	46.55	46.65	46.65	+2.45	1	2644
10:24:47	46.65	46.70	46.65	+2.45	2	2643
10:24:22	46.65	46.70	46.70	+2.50	1	2641
10:23:58	46.70	46.75	46.70	+2.50	8	2640
10:23:51	46.70	46.75	46.70	+2.50	1	2632
10:23:51	46.55	46.70	46.70	+2.50	2	2631
10:23:44	46.65	46.70	46.65	+2.45	7	2629
10:23:01	46.65	46.70	46.70	+2.50	1	2622
10:22:57	46.65	46.70	46.70	+2.50	1	2621
10:22:46	46.65	46.70	46.70	+2.50	1	2620
10:22:43	46.65	46.70	46.65	+2.45	1	2619
10:22:38	46.65	46.70	46.70	+2.50	1	2618
10:22:38	46.65	46.70	46.65	+2.45	1	2617
10:22:20	46.65	46.70	46.70	+2.50	1	2616
10:22:08	46.65	46.70	46.70	+2.50	1	2615
10:21:57	46.65	46.70	46.65	+2.45	1	2614
10:21:49	46.65	46.70	46.70	+2.50	1	2613
10:21:35	46.65	46.70	46.70	+2.50	1	2612
10:21:12	46.65	46.70	46.70	+2.50	1	2611
10:20:52	46.65	46.75	46.65	+2.45	1	2610
10:20:49	46.65	46.70	46.70	+2.50	1	2609
10:20:48	46.60	46.70	46.60	+2.40	1	2608
10:20:48	46.60	46.75	46.75	+2.55	1	2607
10:20:41	46.60	46.75	46.60	+2.40	1	2606
10:20:38	46.60	46.75	46.60	+2.40	1	2605
10:20:33	46.60	46.65	46.65	+2.45	1	2604
10:20:30	46.65	46.75	46.65	+2.45	1	2603
10:20:24	46.65	46.75	46.65	+2.45	1	2602
10:20:24	46.65	46.75	46.65	+2.45	1	2601
10:20:21	46.70	46.75	46.70	+2.50	2	2600
10:20:17	46.70	46.75	46.75	+2.55	1	2598
10:20:15	46.75	46.80	46.75	+2.55	5	2597
10:20:13	46.80	46.85	46.80	+2.60	5	2592
10:20:10	46.80	46.85	46.80	+2.60	1	2587
10:20:09	46.80	46.85	46.80	+2.60	1	2586
10:20:09	46.80	46.85	46.80	+2.60	1	2585
10:20:07	46.80	46.85	46.80	+2.60	1	2584
10:19:56	46.80	46.85	46.80	+2.60	1	2583
10:19:37	46.85	46.90	46.85	+2.65	1	2582
10:19:28	46.80	46.85	46.85	+2.65	1	2581
10:19:21	46.80	46.90	46.80	+2.60	1	2580
10:19:20	46.80	46.90	46.80	+2.60	2	2579
10:19:17	46.80	46.85	46.85	+2.65	1	2577
10:19:06	46.85	46.95	46.85	+2.65	1	2576
10:19:04	46.85	46.90	46.85	+2.65	1	2575
10:19:01	46.85	46.90	46.85	+2.65	1	2574
10:18:59	46.80	46.90	46.80	+2.60	1	2573
10:18:57	46.80	46.90	46.80	+2.60	1	2572
10:18:54	46.90	46.95	46.90	+2.70	1	2571
10:18:54	46.90	46.95	46.90	+2.70	1	2570
10:18:54	46.90	46.95	46.90	+2.70	4	2569
10:18:53	46.90	46.95	46.90	+2.70	1	2565
10:18:48	46.95	47.00	46.95	+2.75	3	2564
10:18:28	47.05	47.10	47.00	+2.80	20	2561
10:18:28	47.05	47.10	47.05	+2.85	2	2541
10:18:21	47.05	47.10	47.05	+2.85	1	2539
10:18:20	47.00	47.05	47.05	+2.85	2	2538
10:18:15	47.05	47.10	47.05	+2.85	1	2536
10:18:11	47.05	47.10	47.05	+2.85	1	2535
10:18:10	47.05	47.10	47.00	+2.80	1	2534
10:18:10	47.05	47.10	47.05	+2.85	2	2533
10:18:06	47.05	47.10	47.05	+2.85	1	2531
10:18:06	47.05	47.10	47.10	+2.90	1	2530
10:18:06	47.10	47.15	47.10	+2.90	5	2529
10:18:04	47.10	47.15	47.10	+2.90	3	2524
10:18:02	47.10	47.15	47.10	+2.90	1	2521
10:17:57	47.10	47.15	47.10	+2.90	3	2520
10:17:54	47.15	47.20	47.15	+2.95	1	2517
10:17:41	47.20	47.25	47.20	+3.00	1	2516
10:17:41	47.10	47.20	47.20	+3.00	2	2515
10:17:40	47.10	47.15	47.15	+2.95	4	2513
10:17:36	47.10	47.15	47.15	+2.95	1	2509
10:17:32	47.10	47.20	47.10	+2.90	1	2508
10:17:29	47.10	47.20	47.20	+3.00	1	2507
10:17:25	47.20	47.25	47.10	+2.90	1	2506
10:17:25	47.20	47.25	47.15	+2.95	2	2505
10:17:25	47.20	47.25	47.20	+3.00	7	2503
10:17:23	47.20	47.25	47.25	+3.05	1	2496
10:17:17	47.20	47.25	47.25	+3.05	1	2495
10:17:15	47.20	47.30	47.20	+3.00	3	2494
10:17:13	47.25	47.30	47.20	+3.00	8	2491
10:17:13	47.25	47.30	47.25	+3.05	2	2483
10:17:12	47.25	47.30	47.30	+3.10	1	2481
10:17:12	47.25	47.30	47.30	+3.10	3	2480
10:17:08	47.20	47.30	47.30	+3.10	1	2477
10:17:07	47.30	47.35	47.30	+3.10	1	2476
10:17:06	47.30	47.35	47.30	+3.10	1	2475
10:17:05	47.30	47.35	47.30	+3.10	1	2474
10:17:04	47.30	47.35	47.30	+3.10	1	2473
10:17:02	47.25	47.35	47.25	+3.05	1	2472
10:17:02	47.25	47.30	47.30	+3.10	1	2471
10:17:00	47.25	47.30	47.30	+3.10	2	2470
10:16:56	47.25	47.30	47.30	+3.10	1	2468
10:16:55	47.20	47.25	47.25	+3.05	1	2467
10:16:54	47.20	47.25	47.20	+3.00	1	2466
10:16:52	47.20	47.25	47.20	+3.00	2	2465
10:16:51	47.15	47.20	47.20	+3.00	1	2463
10:16:50	47.10	47.20	47.20	+3.00	3	2462
10:16:50	47.10	47.20	47.20	+3.00	1	2459
10:16:49	47.15	47.20	47.15	+2.95	1	2458
10:16:44	47.05	47.20	47.20	+3.00	1	2457
10:16:40	47.20	47.30	47.15	+2.95	2	2456
10:16:40	47.20	47.30	47.20	+3.00	2	2454
10:16:40	47.20	47.25	47.25	+3.05	1	2452
10:16:39	47.20	47.25	47.20	+3.00	1	2451
10:16:39	47.20	47.25	47.20	+3.00	2	2450
10:16:35	47.20	47.25	47.20	+3.00	1	2448
10:16:35	47.15	47.25	47.25	+3.05	1	2447
10:16:32	47.10	47.20	47.20	+3.00	5	2446
10:16:32	47.10	47.20	47.20	+3.00	1	2441
10:16:32	47.05	47.20	47.20	+3.00	1	2440
10:16:31	47.05	47.15	47.15	+2.95	1	2439
10:16:30	47.05	47.20	47.20	+3.00	1	2438
10:16:27	47.05	47.20	47.05	+2.85	1	2437
10:16:26	47.05	47.10	47.10	+2.90	1	2436
10:16:26	47.15	47.20	47.15	+2.95	1	2435
10:16:20	47.15	47.20	47.05	+2.85	3	2434
10:16:20	47.15	47.20	47.10	+2.90	1	2431
10:16:20	47.15	47.20	47.15	+2.95	1	2430
10:16:19	47.05	47.15	47.15	+2.95	3	2429
10:16:19	47.05	47.15	47.15	+2.95	2	2426
10:16:16	47.10	47.15	47.10	+2.90	1	2424
10:16:13	47.10	47.15	47.10	+2.90	1	2423
10:16:09	47.10	47.15	47.15	+2.95	2	2422
10:16:09	47.10	47.15	47.15	+2.95	1	2420
10:16:01	47.15	47.20	47.15	+2.95	1	2419
10:15:59	47.15	47.20	47.15	+2.95	1	2418
10:15:52	47.15	47.25	47.15	+2.95	1	2417
10:15:50	47.15	47.25	47.15	+2.95	1	2416
10:15:50	47.15	47.25	47.15	+2.95	1	2415
10:15:49	47.15	47.25	47.15	+2.95	1	2414
10:15:47	47.10	47.15	47.15	+2.95	2	2413
10:15:47	47.05	47.15	47.15	+2.95	1	2411
10:15:47	47.15	47.25	47.15	+2.95	2	2410
10:15:47	47.15	47.20	47.20	+3.00	2	2408
10:15:46	47.15	47.20	47.15	+2.95	1	2406
10:15:46	47.15	47.20	47.20	+3.00	1	2405
10:15:46	47.05	47.15	47.20	+3.00	1	2404
10:15:46	47.05	47.15	47.15	+2.95	1	2403
10:15:46	47.15	47.20	47.15	+2.95	1	2402
10:15:43	47.15	47.20	47.20	+3.00	1	2401
10:15:42	47.15	47.20	47.20	+3.00	1	2400
10:15:40	47.15	47.20	47.15	+2.95	1	2399
10:15:40	47.15	47.20	47.20	+3.00	1	2398
10:15:39	47.15	47.20	47.15	+2.95	1	2397
10:15:38	47.15	47.20	47.20	+3.00	1	2396
10:15:37	47.10	47.20	47.20	+3.00	2	2395
10:15:35	47.10	47.20	47.20	+3.00	1	2393
10:15:35	47.10	47.20	47.20	+3.00	1	2392
10:15:35	46.95	47.20	47.20	+3.00	1	2391
10:15:35	46.90	47.00	47.10	+2.90	6	2390
10:15:35	46.90	47.00	47.00	+2.80	32	2384
10:15:34	46.90	47.00	47.00	+2.80	7	2352
10:15:33	46.85	46.95	46.95	+2.75	6	2345
10:15:33	46.80	46.95	46.95	+2.75	3	2339
10:15:32	46.90	46.95	46.85	+2.65	1	2336
10:15:32	46.90	46.95	46.90	+2.70	4	2335
10:15:31	46.85	46.90	46.90	+2.70	3	2331
10:15:31	46.85	46.90	46.90	+2.70	3	2328
10:15:31	46.80	46.85	46.85	+2.65	4	2325
10:15:27	46.80	46.85	46.80	+2.60	1	2321
10:15:26	46.75	46.80	46.80	+2.60	1	2320
10:15:17	46.65	46.75	46.75	+2.55	1	2319
10:15:17	46.80	46.90	46.75	+2.55	2	2318
10:15:17	46.80	46.90	46.80	+2.60	3	2316
10:15:17	46.80	46.90	46.80	+2.60	1	2313
10:15:13	46.75	46.80	46.80	+2.60	6	2312
10:15:13	46.75	46.80	46.80	+2.60	3	2306
10:15:13	46.55	46.70	46.75	+2.55	3	2303
10:15:13	46.55	46.70	46.70	+2.50	5	2300
10:15:13	46.65	46.70	46.65	+2.45	1	2295
10:15:09	46.50	46.65	46.65	+2.45	2	2294
10:15:09	46.60	46.65	46.60	+2.40	1	2292
10:15:06	46.60	46.70	46.60	+2.40	1	2291
10:14:58	46.60	46.70	46.60	+2.40	1	2290
10:14:57	46.60	46.70	46.70	+2.50	1	2289
10:14:57	46.65	46.70	46.65	+2.45	1	2288
10:14:56	46.70	46.75	46.70	+2.50	1	2287
10:14:56	46.70	46.75	46.70	+2.50	1	2286
10:14:55	46.70	46.75	46.75	+2.55	1	2285
10:14:55	46.70	46.75	46.75	+2.55	1	2284
10:14:53	46.70	46.75	46.70	+2.50	2	2283
10:14:53	46.75	46.80	46.75	+2.55	1	2281
10:14:51	46.75	46.80	46.75	+2.55	1	2280
10:14:48	46.75	46.80	46.75	+2.55	1	2279
10:14:46	46.70	46.75	46.75	+2.55	3	2278
10:14:43	46.70	46.75	46.75	+2.55	1	2275
10:14:43	46.70	46.75	46.70	+2.50	1	2274
10:14:41	46.65	46.70	46.70	+2.50	2	2273
10:14:39	46.70	46.75	46.70	+2.50	1	2271
10:14:38	46.65	46.70	46.70	+2.50	1	2270
10:14:37	46.65	46.70	46.65	+2.45	2	2269
10:14:34	46.65	46.70	46.65	+2.45	2	2267
10:14:30	46.65	46.75	46.65	+2.45	1	2265
10:14:29	46.60	46.75	46.75	+2.55	1	2264
10:14:24	46.65	46.75	46.65	+2.45	1	2263
10:14:20	46.75	46.80	46.75	+2.55	1	2262
10:14:19	46.75	46.80	46.75	+2.55	1	2261
10:14:17	46.75	46.80	46.75	+2.55	1	2260
10:14:14	46.75	46.80	46.75	+2.55	1	2259
10:14:11	46.75	46.80	46.80	+2.60	1	2258
10:14:10	46.75	46.80	46.75	+2.55	1	2257
10:14:10	46.75	46.80	46.75	+2.55	1	2256
10:14:08	46.80	46.85	46.80	+2.60	1	2255
10:14:07	46.75	46.85	46.85	+2.65	1	2254
10:14:07	46.75	46.85	46.85	+2.65	2	2253
10:14:05	46.80	46.95	46.75	+2.55	1	2251
10:14:05	46.80	46.95	46.80	+2.60	2	2250
10:14:04	46.80	46.95	46.95	+2.75	1	2248
10:14:04	46.80	46.90	46.90	+2.70	1	2247
10:14:03	46.90	46.95	46.85	+2.65	2	2246
10:14:03	46.90	46.95	46.90	+2.70	1	2244
10:14:03	46.90	46.95	46.95	+2.75	1	2243
10:14:02	46.85	46.95	46.95	+2.75	1	2242
10:14:00	46.85	46.95	46.95	+2.75	2	2241
10:13:59	46.85	46.95	46.85	+2.65	1	2239
10:13:58	46.80	46.90	46.90	+2.70	7	2238
10:13:58	46.75	46.90	46.90	+2.70	8	2231
10:13:58	46.75	46.80	46.80	+2.60	1	2223
10:13:58	46.80	46.90	46.80	+2.60	1	2222
10:13:57	46.80	46.90	46.90	+2.70	2	2221
10:13:57	46.80	46.90	46.90	+2.70	1	2219
10:13:56	46.75	46.90	46.75	+2.55	1	2218
10:13:56	46.75	46.80	46.80	+2.60	1	2217
10:13:56	46.75	46.80	46.80	+2.60	2	2216
10:13:53	46.75	46.80	46.80	+2.60	1	2214
10:13:49	46.75	46.80	46.80	+2.60	1	2213
10:13:48	46.80	46.85	46.75	+2.55	3	2212
10:13:48	46.80	46.85	46.80	+2.60	1	2209
10:13:46	46.80	46.85	46.85	+2.65	1	2208
10:13:45	46.70	46.80	46.80	+2.60	33	2207
10:13:45	46.70	46.80	46.80	+2.60	1	2174
10:13:45	46.70	46.80	46.80	+2.60	1	2173
10:13:45	46.65	46.75	46.75	+2.55	1	2172
10:13:45	46.65	46.75	46.75	+2.55	1	2171
10:13:45	46.65	46.70	46.70	+2.50	2	2170
10:13:45	46.65	46.70	46.70	+2.50	6	2168
10:13:43	46.60	46.65	46.65	+2.45	7	2162
10:13:43	46.60	46.65	46.65	+2.45	2	2155
10:13:43	46.60	46.65	46.65	+2.45	2	2153
10:13:43	46.60	46.65	46.65	+2.45	5	2151
10:13:43	46.55	46.60	46.60	+2.40	7	2146
10:13:42	46.50	46.55	46.55	+2.35	7	2139
10:13:42	46.50	46.55	46.55	+2.35	2	2132
10:13:40	46.50	46.55	46.50	+2.30	2	2130
10:13:40	46.30	46.45	46.50	+2.30	1	2128
10:13:40	46.30	46.45	46.45	+2.25	1	2127
10:13:33	46.35	46.50	46.35	+2.15	1	2126
10:13:32	46.40	46.55	46.40	+2.20	1	2125
10:13:30	46.55	46.65	46.55	+2.35	2	2124
10:13:26	46.60	46.65	46.60	+2.40	1	2122
10:13:25	46.60	46.65	46.65	+2.45	1	2121
10:13:25	46.55	46.65	46.65	+2.45	1	2120
10:13:25	46.55	46.65	46.65	+2.45	1	2119
10:13:25	46.60	46.65	46.65	+2.45	1	2118
10:13:25	46.55	46.65	46.65	+2.45	1	2117
10:13:25	46.55	46.60	46.60	+2.40	5	2116
10:13:25	46.55	46.60	46.60	+2.40	9	2111
10:13:25	46.50	46.60	46.60	+2.40	2	2102
10:13:25	46.50	46.60	46.60	+2.40	2	2100
10:13:25	46.45	46.60	46.60	+2.40	1	2098
10:13:25	46.40	46.55	46.55	+2.35	8	2097
10:13:25	46.35	46.50	46.50	+2.30	20	2089
10:13:25	46.30	46.50	46.50	+2.30	1	2069
10:13:25	46.30	46.50	46.50	+2.30	1	2068
10:13:25	46.30	46.45	46.45	+2.25	6	2067
10:13:25	46.25	46.30	46.40	+2.20	7	2061
10:13:25	46.25	46.30	46.35	+2.15	4	2054
10:13:25	46.25	46.30	46.30	+2.10	2	2050
10:13:23	46.20	46.25	46.25	+2.05	2	2048
10:13:23	46.15	46.20	46.20	+2.00	3	2046
10:13:17	46.15	46.20	46.20	+2.00	1	2043
10:13:16	46.20	46.25	46.20	+2.00	2	2042
10:13:10	46.15	46.20	46.20	+2.00	2	2040
10:13:10	46.15	46.20	46.20	+2.00	2	2038
10:13:08	46.10	46.15	46.15	+1.95	1	2036
10:13:08	46.05	46.10	46.10	+1.90	1	2035
10:13:08	46.05	46.10	46.10	+1.90	3	2034
10:13:08	45.95	46.05	46.05	+1.85	1	2031
10:13:08	45.95	46.00	46.00	+1.80	2	2030
10:13:08	45.95	46.00	46.00	+1.80	2	2028
10:13:08	45.90	46.00	46.00	+1.80	3	2026
10:13:06	45.75	45.80	46.00	+1.80	2	2023
10:13:06	45.75	45.80	45.90	+1.70	5	2021
10:13:06	45.75	45.80	45.80	+1.60	3	2016
10:12:59	45.75	45.80	45.80	+1.60	5	2013
10:12:23	45.75	45.80	45.80	+1.60	1	2008
10:12:12	45.75	45.80	45.80	+1.60	1	2007
10:11:53	45.75	45.80	45.80	+1.60	2	2006
10:11:32	45.80	45.95	45.80	+1.60	1	2004
10:11:08	45.80	45.95	45.80	+1.60	1	2003
10:10:05	46.00	46.05	46.00	+1.80	1	2002
10:09:51	46.00	46.05	46.00	+1.80	2	2001
10:09:25	46.00	46.05	46.00	+1.80	1	1999
10:08:47	46.00	46.05	46.05	+1.85	1	1998
10:08:08	46.00	46.05	46.00	+1.80	1	1997
10:07:28	46.00	46.05	46.05	+1.85	1	1996
10:07:15	45.90	46.00	46.00	+1.80	1	1995
10:06:19	45.80	45.90	45.90	+1.70	1	1994
10:06:02	45.75	45.80	45.80	+1.60	1	1993
10:06:02	45.80	45.90	45.80	+1.60	2	1992
10:06:00	45.80	45.90	45.70	+1.50	1	1990
10:06:00	45.80	45.90	45.75	+1.55	2	1989
10:06:00	45.80	45.90	45.80	+1.60	2	1987
10:05:58	45.85	45.90	45.80	+1.60	1	1985
10:05:58	45.85	45.90	45.85	+1.65	1	1984
10:05:50	45.80	45.90	45.80	+1.60	1	1983
10:05:50	45.70	45.80	45.80	+1.60	2	1982
10:05:45	45.75	45.80	45.70	+1.50	3	1980
10:05:45	45.75	45.80	45.75	+1.55	2	1977
10:05:38	45.80	45.90	45.80	+1.60	2	1975
10:05:27	45.80	45.90	45.80	+1.60	4	1973
10:05:20	45.80	45.90	45.80	+1.60	2	1969
10:05:16	45.80	45.90	45.80	+1.60	1	1967
10:05:10	45.85	45.90	45.85	+1.65	2	1966
10:05:05	45.90	45.95	45.90	+1.70	2	1964
10:05:01	45.90	45.95	45.90	+1.70	1	1962
10:04:51	45.90	45.95	45.90	+1.70	1	1961
10:04:47	45.90	45.95	45.90	+1.70	2	1960
10:04:43	45.95	46.00	45.95	+1.75	1	1958
10:04:26	46.00	46.05	46.00	+1.80	2	1957
10:04:14	46.00	46.05	46.00	+1.80	1	1955
10:03:58	46.00	46.05	46.00	+1.80	1	1954
10:03:50	45.95	46.00	46.00	+1.80	1	1953
10:03:10	45.95	46.05	45.95	+1.75	1	1952
10:03:03	45.95	46.05	45.95	+1.75	1	1951
10:02:43	45.95	46.05	45.95	+1.75	1	1950
10:02:27	45.95	46.10	46.10	+1.90	1	1949
10:02:26	46.05	46.10	46.05	+1.85	1	1948
10:02:05	46.00	46.05	46.05	+1.85	2	1947
10:01:19	46.05	46.10	46.05	+1.85	1	1945
10:01:11	46.00	46.05	46.05	+1.85	2	1944
10:00:50	46.00	46.05	46.00	+1.80	1	1942
10:00:50	46.00	46.05	46.00	+1.80	1	1941
10:00:28	46.00	46.05	46.00	+1.80	1	1940
10:00:23	45.95	46.00	46.00	+1.80	1	1939
09:59:49	45.95	46.00	46.00	+1.80	6	1938
09:59:22	46.00	46.05	46.00	+1.80	2	1932
09:59:12	46.00	46.05	46.00	+1.80	2	1930
09:59:12	46.00	46.05	46.00	+1.80	4	1928
09:59:09	46.00	46.10	46.00	+1.80	8	1924
09:59:09	46.00	46.10	46.00	+1.80	1	1916
09:59:08	46.00	46.10	46.00	+1.80	1	1915
09:59:08	46.00	46.10	46.00	+1.80	1	1914
09:58:59	46.00	46.10	46.00	+1.80	5	1913
09:58:45	46.05	46.10	46.05	+1.85	5	1908
09:58:44	46.05	46.10	46.05	+1.85	2	1903
09:58:36	46.05	46.10	46.05	+1.85	1	1901
09:58:16	46.05	46.10	46.10	+1.90	1	1900
09:58:02	46.10	46.20	46.10	+1.90	1	1899
09:57:52	46.10	46.20	46.10	+1.90	1	1898
09:57:33	46.20	46.25	46.25	+2.05	1	1897
09:57:28	46.15	46.35	46.35	+2.15	1	1896
09:57:20	46.25	46.35	46.25	+2.05	1	1895
09:57:17	46.25	46.30	46.30	+2.10	2	1894
09:57:17	46.10	46.15	46.25	+2.05	1	1892
09:57:17	46.10	46.15	46.20	+2.00	3	1891
09:57:17	46.10	46.15	46.15	+1.95	1	1888
09:57:17	46.10	46.15	46.10	+1.90	1	1887
09:57:17	46.10	46.15	46.10	+1.90	1	1886
09:57:10	46.05	46.20	46.05	+1.85	5	1885
09:57:10	46.05	46.20	46.05	+1.85	1	1880
09:57:06	46.10	46.20	46.10	+1.90	1	1879
09:57:05	46.10	46.20	46.10	+1.90	1	1878
09:57:05	46.10	46.25	46.10	+1.90	4	1877
09:56:57	46.10	46.30	46.10	+1.90	2	1873
09:56:56	46.30	46.35	46.30	+2.10	2	1871
09:56:56	46.30	46.35	46.30	+2.10	10	1869
09:56:55	46.30	46.35	46.30	+2.10	1	1859
09:56:51	46.30	46.35	46.30	+2.10	1	1858
09:56:51	46.30	46.35	46.30	+2.10	1	1857
09:56:45	46.10	46.30	46.30	+2.10	5	1856
09:56:32	46.10	46.25	46.25	+2.05	1	1851
09:56:31	46.10	46.15	46.15	+1.95	1	1850
09:56:27	46.15	46.30	46.15	+1.95	1	1849
09:56:26	46.15	46.30	46.15	+1.95	1	1848
09:56:20	46.10	46.15	46.15	+1.95	1	1847
09:56:14	46.15	46.20	46.15	+1.95	1	1846
09:56:12	46.15	46.20	46.15	+1.95	1	1845
09:56:08	46.15	46.30	46.15	+1.95	1	1844
09:56:06	46.20	46.30	46.20	+2.00	1	1843
09:56:03	46.20	46.35	46.20	+2.00	2	1842
09:55:55	46.20	46.25	46.25	+2.05	1	1840
09:55:55	46.25	46.30	46.25	+2.05	2	1839
09:55:54	46.25	46.30	46.25	+2.05	1	1837
09:55:41	46.25	46.35	46.35	+2.15	1	1836
09:55:35	46.30	46.35	46.30	+2.10	1	1835
09:55:35	46.30	46.35	46.30	+2.10	1	1834
09:55:35	46.30	46.35	46.30	+2.10	1	1833
09:55:30	46.20	46.40	46.40	+2.20	1	1832
09:55:20	46.20	46.35	46.45	+2.25	1	1831
09:55:20	46.20	46.35	46.40	+2.20	12	1830
09:55:20	46.20	46.35	46.35	+2.15	3	1818
09:55:04	46.20	46.30	46.30	+2.10	1	1815
09:55:04	46.25	46.35	46.25	+2.05	1	1814
09:54:59	46.20	46.30	46.30	+2.10	1	1813
09:54:52	46.25	46.35	46.25	+2.05	2	1812
09:54:52	46.30	46.40	46.30	+2.10	1	1810
09:54:35	46.20	46.40	46.40	+2.20	2	1809
09:54:33	46.35	46.40	46.35	+2.15	1	1807
09:54:24	46.35	46.40	46.35	+2.15	1	1806
09:54:20	46.20	46.35	46.35	+2.15	1	1805
09:54:01	46.30	46.40	46.40	+2.20	5	1804
09:54:01	46.30	46.40	46.40	+2.20	1	1799
09:54:01	46.25	46.35	46.35	+2.15	1	1798
09:54:01	46.20	46.30	46.30	+2.10	1	1797
09:54:01	46.15	46.30	46.30	+2.10	2	1796
09:54:00	46.15	46.20	46.20	+2.00	1	1794
09:54:00	46.15	46.20	46.20	+2.00	1	1793
09:53:54	46.10	46.20	46.20	+2.00	1	1792
09:53:41	46.20	46.30	46.20	+2.00	2	1791
09:53:31	46.15	46.20	46.20	+2.00	2	1789
09:53:31	46.15	46.20	46.20	+2.00	3	1787
09:53:31	46.15	46.20	46.20	+2.00	1	1784
09:53:27	46.20	46.30	46.20	+2.00	1	1783
09:53:25	46.20	46.30	46.30	+2.10	2	1782
09:53:18	46.10	46.15	46.15	+1.95	1	1780
09:53:14	46.10	46.30	46.30	+2.10	1	1779
09:52:58	46.15	46.30	46.10	+1.90	1	1778
09:52:58	46.15	46.30	46.15	+1.95	1	1777
09:52:54	46.15	46.35	46.15	+1.95	1	1776
09:52:50	46.10	46.35	46.05	+1.85	3	1775
09:52:50	46.10	46.35	46.10	+1.90	7	1772
09:52:42	46.30	46.40	46.05	+1.85	1	1765
09:52:42	46.30	46.40	46.10	+1.90	10	1764
09:52:42	46.30	46.40	46.15	+1.95	4	1754
09:52:42	46.30	46.40	46.20	+2.00	1	1750
09:52:42	46.30	46.40	46.25	+2.05	3	1749
09:52:42	46.30	46.40	46.30	+2.10	1	1746
09:52:38	46.35	46.40	46.35	+2.15	3	1745
09:52:24	46.35	46.45	46.35	+2.15	2	1742
09:52:24	46.35	46.45	46.35	+2.15	1	1740
09:52:21	46.35	46.45	46.35	+2.15	1	1739
09:52:21	46.35	46.40	46.40	+2.20	1	1738
09:52:19	46.35	46.40	46.35	+2.15	1	1737
09:52:16	46.35	46.40	46.40	+2.20	1	1736
09:52:16	46.30	46.35	46.35	+2.15	1	1735
09:52:14	46.30	46.35	46.30	+2.10	1	1734
09:52:11	46.30	46.40	46.40	+2.20	2	1733
09:52:10	46.35	46.40	46.35	+2.15	1	1731
09:52:04	46.25	46.35	46.40	+2.20	2	1730
09:52:04	46.25	46.35	46.35	+2.15	3	1728
09:52:04	46.25	46.35	46.35	+2.15	1	1725
09:51:57	46.40	46.45	46.40	+2.20	1	1724
09:51:57	46.20	46.40	46.40	+2.20	1	1723
09:51:54	46.20	46.40	46.40	+2.20	1	1722
09:51:53	46.35	46.45	46.35	+2.15	1	1721
09:51:48	46.40	46.45	46.40	+2.20	1	1720
09:51:47	46.30	46.40	46.40	+2.20	2	1719
09:51:47	46.30	46.35	46.35	+2.15	1	1717
09:51:46	46.05	46.10	46.35	+2.15	1	1716
09:51:46	46.05	46.10	46.30	+2.10	11	1715
09:51:46	46.05	46.10	46.25	+2.05	8	1704
09:51:46	46.05	46.10	46.20	+2.00	5	1696
09:51:46	46.05	46.10	46.15	+1.95	4	1691
09:51:46	46.05	46.10	46.10	+1.90	1	1687
09:51:42	46.10	46.15	46.10	+1.90	1	1686
09:51:40	46.15	46.20	46.15	+1.95	1	1685
09:51:35	46.15	46.20	46.15	+1.95	3	1684
09:51:35	46.20	46.25	46.20	+2.00	9	1681
09:51:35	46.20	46.25	46.20	+2.00	2	1672
09:51:35	46.20	46.25	46.20	+2.00	1	1670
09:51:32	46.25	46.30	46.25	+2.05	3	1669
09:51:32	46.25	46.30	46.25	+2.05	1	1666
09:51:29	46.25	46.30	46.25	+2.05	1	1665
09:51:24	46.25	46.30	46.25	+2.05	1	1664
09:51:24	46.25	46.30	46.25	+2.05	1	1663
09:51:20	46.25	46.35	46.25	+2.05	1	1662
09:51:20	46.30	46.35	46.30	+2.10	1	1661
09:51:20	46.25	46.30	46.30	+2.10	1	1660
09:51:19	46.25	46.30	46.30	+2.10	1	1659
09:51:16	46.35	46.40	46.35	+2.15	1	1658
09:51:14	46.35	46.40	46.35	+2.15	1	1657
09:51:13	46.25	46.35	46.40	+2.20	1	1656
09:51:13	46.25	46.35	46.35	+2.15	2	1655
09:51:13	46.30	46.40	46.30	+2.10	1	1653
09:51:12	46.35	46.40	46.30	+2.10	1	1652
09:51:12	46.35	46.40	46.35	+2.15	1	1651
09:51:09	46.30	46.40	46.40	+2.20	1	1650
09:51:08	46.30	46.40	46.40	+2.20	1	1649
09:51:05	46.30	46.40	46.40	+2.20	1	1648
09:51:05	46.40	46.45	46.40	+2.20	2	1647
09:51:05	46.30	46.40	46.40	+2.20	1	1645
09:51:02	46.40	46.45	46.40	+2.20	1	1644
09:51:01	46.30	46.40	46.40	+2.20	1	1643
09:51:00	46.30	46.40	46.30	+2.10	1	1642
09:50:58	46.45	46.55	46.40	+2.20	5	1641
09:50:58	46.45	46.55	46.45	+2.25	2	1636
09:50:57	46.45	46.55	46.45	+2.25	2	1634
09:50:56	46.45	46.50	46.50	+2.30	2	1632
09:50:56	46.45	46.50	46.50	+2.30	1	1630
09:50:54	46.45	46.55	46.40	+2.20	1	1629
09:50:54	46.45	46.55	46.45	+2.25	1	1628
09:50:52	46.40	46.45	46.45	+2.25	1	1627
09:50:52	46.40	46.45	46.45	+2.25	1	1626
09:50:52	46.40	46.45	46.45	+2.25	1	1625
09:50:47	46.30	46.50	46.50	+2.30	2	1624
09:50:47	46.50	46.55	46.50	+2.30	4	1622
09:50:47	46.30	46.45	46.50	+2.30	5	1618
09:50:47	46.30	46.45	46.45	+2.25	1	1613
09:50:45	46.30	46.40	46.40	+2.20	1	1612
09:50:40	46.25	46.35	46.40	+2.20	1	1611
09:50:40	46.25	46.35	46.35	+2.15	1	1610
09:50:40	46.25	46.35	46.35	+2.15	1	1609
09:50:40	46.25	46.35	46.35	+2.15	1	1608
09:50:39	46.20	46.35	46.35	+2.15	2	1607
09:50:38	46.20	46.35	46.35	+2.15	1	1605
09:50:38	46.30	46.35	46.30	+2.10	1	1604
09:50:37	46.30	46.35	46.30	+2.10	1	1603
09:50:37	46.30	46.35	46.30	+2.10	1	1602
09:50:37	46.20	46.30	46.30	+2.10	1	1601
09:50:37	46.30	46.35	46.30	+2.10	1	1600
09:50:34	46.30	46.35	46.30	+2.10	1	1599
09:50:33	46.30	46.35	46.30	+2.10	1	1598
09:50:30	46.30	46.35	46.30	+2.10	1	1597
09:50:29	46.20	46.30	46.35	+2.15	3	1596
09:50:29	46.20	46.30	46.30	+2.10	1	1593
09:50:28	46.20	46.30	46.30	+2.10	1	1592
09:50:28	46.25	46.35	46.25	+2.05	1	1591
09:50:27	46.30	46.35	46.30	+2.10	1	1590
09:50:26	46.35	46.40	46.35	+2.15	1	1589
09:50:24	46.35	46.40	46.35	+2.15	1	1588
09:50:23	46.15	46.35	46.35	+2.15	1	1587
09:50:22	46.15	46.35	46.35	+2.15	1	1586
09:50:22	46.15	46.35	46.35	+2.15	1	1585
09:50:21	46.15	46.35	46.35	+2.15	1	1584
09:50:21	46.30	46.35	46.30	+2.10	1	1583
09:50:18	46.35	46.40	46.35	+2.15	1	1582
09:50:17	46.25	46.35	46.35	+2.15	2	1581
09:50:17	46.30	46.35	46.30	+2.10	5	1579
09:50:17	46.35	46.50	46.35	+2.15	3	1574
09:50:16	46.35	46.45	46.45	+2.25	1	1571
09:50:16	46.35	46.45	46.35	+2.15	1	1570
09:50:13	46.35	46.45	46.35	+2.15	1	1569
09:50:13	46.35	46.45	46.35	+2.15	1	1568
09:50:10	46.30	46.35	46.35	+2.15	3	1567
09:50:10	46.30	46.35	46.35	+2.15	1	1564
09:50:10	46.30	46.35	46.35	+2.15	1	1563
09:50:10	46.35	46.50	46.35	+2.15	1	1562
09:50:10	46.35	46.45	46.45	+2.25	2	1561
09:50:09	46.35	46.45	46.45	+2.25	1	1559
09:50:05	46.30	46.35	46.35	+2.15	1	1558
09:50:04	46.30	46.35	46.35	+2.15	2	1557
09:50:02	46.25	46.35	46.35	+2.15	1	1555
09:50:02	46.25	46.35	46.25	+2.05	1	1554
09:49:55	46.15	46.20	46.25	+2.05	1	1553
09:49:55	46.15	46.20	46.20	+2.00	1	1552
09:49:51	46.10	46.15	46.15	+1.95	3	1551
09:49:47	46.10	46.15	46.05	+1.85	1	1548
09:49:47	46.10	46.15	46.10	+1.90	2	1547
09:49:46	46.10	46.15	46.15	+1.95	1	1545
09:49:46	46.10	46.15	46.15	+1.95	1	1544
09:49:46	46.05	46.10	46.10	+1.90	5	1543
09:49:46	46.05	46.10	46.10	+1.90	1	1538
09:49:45	46.05	46.10	46.10	+1.90	1	1537
09:49:44	46.05	46.10	46.10	+1.90	2	1536
09:49:44	46.10	46.15	46.10	+1.90	3	1534
09:49:40	46.10	46.15	46.10	+1.90	1	1531
09:49:35	46.00	46.10	46.10	+1.90	1	1530
09:49:35	46.10	46.15	46.10	+1.90	1	1529
09:49:33	46.15	46.20	46.15	+1.95	1	1528
09:49:32	46.20	46.35	46.20	+2.00	1	1527
09:49:30	46.15	46.35	46.35	+2.15	1	1526
09:49:29	46.10	46.15	46.15	+1.95	1	1525
09:49:28	46.10	46.15	46.15	+1.95	1	1524
09:49:26	46.10	46.15	46.15	+1.95	1	1523
09:49:25	46.15	46.35	46.15	+1.95	1	1522
09:49:24	46.35	46.45	46.15	+1.95	1	1521
09:49:24	46.35	46.45	46.20	+2.00	1	1520
09:49:24	46.35	46.45	46.35	+2.15	3	1519
09:49:24	46.35	46.45	46.45	+2.25	1	1516
09:49:24	46.40	46.50	46.40	+2.20	3	1515
09:49:24	46.40	46.50	46.40	+2.20	2	1512
09:49:23	46.45	46.55	46.45	+2.25	2	1510
09:49:23	46.50	46.55	46.50	+2.30	2	1508
09:49:23	46.50	46.55	46.50	+2.30	1	1506
09:49:23	46.50	46.55	46.55	+2.35	1	1505
09:49:23	46.50	46.55	46.50	+2.30	1	1504
09:49:21	46.50	46.55	46.55	+2.35	1	1503
09:49:21	46.50	46.55	46.55	+2.35	1	1502
09:49:19	46.50	46.55	46.55	+2.35	1	1501
09:49:15	46.45	46.50	46.50	+2.30	1	1500
09:49:15	46.45	46.50	46.50	+2.30	1	1499
09:49:14	46.40	46.45	46.45	+2.25	1	1498
09:49:13	46.40	46.45	46.40	+2.20	2	1497
09:49:06	46.40	46.55	46.40	+2.20	1	1495
09:49:06	46.45	46.55	46.45	+2.25	1	1494
09:49:05	46.50	46.55	46.50	+2.30	1	1493
09:49:05	46.40	46.50	46.50	+2.30	10	1492
09:49:05	46.40	46.50	46.50	+2.30	3	1482
09:49:05	46.40	46.45	46.45	+2.25	1	1479
09:49:03	46.30	46.35	46.35	+2.15	2	1478
09:48:59	46.25	46.35	46.45	+2.25	1	1476
09:48:59	46.25	46.35	46.35	+2.15	1	1475
09:48:58	46.20	46.25	46.25	+2.05	1	1474
09:48:57	46.20	46.25	46.25	+2.05	2	1473
09:48:57	46.25	46.35	46.25	+2.05	2	1471
09:48:55	46.25	46.35	46.35	+2.15	1	1469
09:48:50	46.35	46.40	46.35	+2.15	1	1468
09:48:50	46.30	46.45	46.30	+2.10	2	1467
09:48:50	46.35	46.45	46.35	+2.15	2	1465
09:48:48	46.35	46.50	46.35	+2.15	1	1463
09:48:47	46.35	46.50	46.50	+2.30	1	1462
09:48:45	46.35	46.45	46.45	+2.25	1	1461
09:48:41	46.35	46.45	46.35	+2.15	1	1460
09:48:41	46.30	46.35	46.45	+2.25	3	1459
09:48:41	46.30	46.35	46.35	+2.15	2	1456
09:48:40	46.30	46.35	46.35	+2.15	1	1454
09:48:39	46.30	46.35	46.35	+2.15	1	1453
09:48:33	46.20	46.30	46.35	+2.15	1	1452
09:48:33	46.20	46.30	46.30	+2.10	2	1451
09:48:32	46.20	46.25	46.30	+2.10	4	1449
09:48:32	46.20	46.25	46.25	+2.05	1	1445
09:48:30	46.20	46.30	46.30	+2.10	1	1444
09:48:23	46.15	46.30	46.30	+2.10	1	1443
09:48:20	46.15	46.20	46.20	+2.00	1	1442
09:48:00	46.00	46.10	46.10	+1.90	1	1441
09:47:59	46.10	46.20	46.05	+1.85	1	1440
09:47:59	46.10	46.20	46.10	+1.90	2	1439
09:47:54	46.05	46.10	46.10	+1.90	2	1437
09:47:54	46.00	46.10	46.10	+1.90	1	1435
09:47:44	46.05	46.10	46.05	+1.85	1	1434
09:47:43	46.00	46.05	46.05	+1.85	1	1433
09:47:43	46.00	46.05	46.05	+1.85	1	1432
09:47:43	45.95	46.05	46.05	+1.85	1	1431
09:47:43	45.95	46.00	46.00	+1.80	2	1430
09:47:36	45.95	46.00	46.00	+1.80	1	1428
09:47:33	45.95	46.00	46.00	+1.80	1	1427
09:47:28	46.00	46.10	46.00	+1.80	1	1426
09:47:24	46.00	46.05	46.05	+1.85	1	1425
09:47:12	46.10	46.20	46.05	+1.85	1	1424
09:47:12	46.10	46.20	46.10	+1.90	1	1423
09:47:06	46.10	46.20	46.20	+2.00	1	1422
09:47:02	46.20	46.30	46.20	+2.00	2	1421
09:46:57	46.25	46.35	46.25	+2.05	1	1419
09:46:56	46.20	46.25	46.25	+2.05	1	1418
09:46:54	46.20	46.25	46.20	+2.00	2	1417
09:46:52	46.20	46.25	46.20	+2.00	1	1415
09:46:52	46.20	46.25	46.20	+2.00	1	1414
09:46:51	46.20	46.25	46.20	+2.00	1	1413
09:46:46	46.10	46.20	46.20	+2.00	1	1412
09:46:44	46.10	46.25	46.10	+1.90	1	1411
09:46:40	46.15	46.30	46.15	+1.95	1	1410
09:46:39	46.15	46.30	46.30	+2.10	1	1409
09:46:37	46.15	46.30	46.30	+2.10	1	1408
09:46:34	46.15	46.20	46.20	+2.00	1	1407
09:46:32	46.35	46.40	46.35	+2.15	1	1406
09:46:31	46.45	46.50	46.40	+2.20	1	1405
09:46:31	46.45	46.50	46.45	+2.25	1	1404
09:46:31	46.35	46.50	46.50	+2.30	2	1403
09:46:29	46.35	46.40	46.40	+2.20	1	1401
09:46:27	46.30	46.40	46.40	+2.20	1	1400
09:46:27	46.30	46.40	46.40	+2.20	1	1399
09:46:27	46.25	46.40	46.40	+2.20	1	1398
09:46:27	46.25	46.35	46.35	+2.15	8	1397
09:46:27	46.20	46.35	46.35	+2.15	4	1389
09:46:27	46.10	46.25	46.30	+2.10	6	1385
09:46:27	46.10	46.25	46.25	+2.05	4	1379
09:46:24	46.05	46.25	46.25	+2.05	1	1375
09:46:24	46.20	46.25	46.20	+2.00	1	1374
09:46:22	46.00	46.20	46.20	+2.00	1	1373
09:46:20	46.05	46.25	46.05	+1.85	1	1372
09:46:20	46.20	46.25	46.20	+2.00	1	1371
09:46:20	46.10	46.20	46.20	+2.00	2	1370
09:46:18	46.10	46.20	46.20	+2.00	1	1368
09:46:17	46.05	46.15	46.20	+2.00	3	1367
09:46:17	46.05	46.15	46.15	+1.95	1	1364
09:46:17	46.05	46.10	46.10	+1.90	1	1363
09:46:16	46.05	46.10	46.05	+1.85	1	1362
09:46:10	45.90	46.00	46.00	+1.80	4	1361
09:46:10	45.90	46.00	46.00	+1.80	1	1357
09:46:10	45.80	45.95	46.00	+1.80	5	1356
09:46:10	45.80	45.95	45.95	+1.75	5	1351
09:46:10	45.85	45.95	45.95	+1.75	3	1346
09:46:10	45.80	45.90	45.90	+1.70	5	1343
09:46:03	45.75	45.90	45.90	+1.70	1	1338
09:45:58	45.75	45.85	45.85	+1.65	1	1337
09:45:58	45.75	45.85	45.85	+1.65	1	1336
09:45:57	45.75	45.85	45.85	+1.65	1	1335
09:45:52	45.70	45.85	45.85	+1.65	3	1334
09:45:52	45.70	45.80	45.80	+1.60	1	1331
09:45:51	45.70	45.80	45.80	+1.60	1	1330
09:45:51	45.70	45.85	45.70	+1.50	5	1329
09:45:51	45.70	45.85	45.85	+1.65	1	1324
09:45:50	45.70	45.85	45.85	+1.65	1	1323
09:45:46	45.85	45.90	45.85	+1.65	1	1322
09:45:46	45.70	45.85	45.85	+1.65	1	1321
09:45:45	45.70	45.80	45.80	+1.60	1	1320
09:45:45	45.70	45.80	45.80	+1.60	1	1319
09:45:44	45.75	45.85	45.75	+1.55	2	1318
09:45:39	45.80	45.85	45.85	+1.65	1	1316
09:45:36	45.80	45.90	45.90	+1.70	1	1315
09:45:33	45.75	45.90	45.90	+1.70	2	1314
09:45:33	45.75	45.85	45.85	+1.65	1	1312
09:45:28	45.75	45.80	45.80	+1.60	1	1311
09:45:13	45.70	45.75	45.75	+1.55	1	1310
09:45:13	45.70	45.75	45.75	+1.55	1	1309
09:45:13	45.70	45.75	45.75	+1.55	1	1308
09:45:13	45.70	45.75	45.75	+1.55	2	1307
09:45:09	45.65	45.70	45.70	+1.50	2	1305
09:45:07	45.60	45.65	45.70	+1.50	3	1303
09:45:07	45.60	45.65	45.65	+1.45	2	1300
09:45:00	45.55	45.60	45.60	+1.40	1	1298
09:45:00	45.55	45.60	45.60	+1.40	2	1297
09:45:00	45.55	45.60	45.60	+1.40	1	1295
09:44:53	45.40	45.55	45.55	+1.35	1	1294
09:44:35	45.25	45.40	45.40	+1.20	1	1293
09:44:26	45.35	45.40	45.35	+1.15	1	1292
09:42:21	45.20	45.25	45.25	+1.05	2	1291
09:41:35	45.25	45.35	45.25	+1.05	1	1289
09:40:12	45.25	45.35	45.25	+1.05	1	1288
09:39:38	45.25	45.30	45.30	+1.10	1	1287
09:39:18	45.20	45.25	45.25	+1.05	1	1286
09:39:18	45.25	45.45	45.25	+1.05	1	1285
09:38:22	45.15	45.20	45.20	+1.00	2	1284
09:38:22	45.20	45.30	45.20	+1.00	1	1282
09:37:49	45.30	45.35	45.30	+1.10	1	1281
09:37:39	45.35	45.40	45.35	+1.15	2	1280
09:37:37	45.30	45.40	45.40	+1.20	1	1278
09:37:34	45.35	45.40	45.35	+1.15	3	1277
09:37:25	45.30	45.35	45.35	+1.15	1	1274
09:37:18	45.35	45.40	45.35	+1.15	1	1273
09:37:14	45.40	45.50	45.40	+1.20	5	1272
09:37:07	45.45	45.55	45.45	+1.25	1	1267
09:36:48	45.45	45.55	45.45	+1.25	2	1266
09:36:42	45.45	45.60	45.60	+1.40	1	1264
09:36:25	45.45	45.60	45.60	+1.40	1	1263
09:36:22	45.45	45.60	45.45	+1.25	1	1262
09:36:18	45.60	45.70	45.60	+1.40	1	1261
09:36:17	45.55	45.70	45.55	+1.35	2	1260
09:36:17	45.60	45.70	45.60	+1.40	1	1258
09:36:14	45.60	45.65	45.65	+1.45	1	1257
09:36:09	45.50	45.60	45.60	+1.40	1	1256
09:35:58	45.40	45.45	45.45	+1.25	17	1255
09:35:58	45.40	45.45	45.45	+1.25	1	1238
09:35:56	45.40	45.45	45.45	+1.25	1	1237
09:35:06	45.30	45.45	45.45	+1.25	3	1236
09:35:06	45.40	45.45	45.40	+1.20	1	1233
09:35:05	45.35	45.40	45.40	+1.20	1	1232
09:34:58	45.40	45.45	45.40	+1.20	1	1231
09:34:11	45.30	45.45	45.45	+1.25	1	1230
09:34:06	45.45	45.50	45.45	+1.25	2	1229
09:33:53	45.45	45.50	45.50	+1.30	1	1227
09:33:48	45.45	45.50	45.50	+1.30	1	1226
09:33:46	45.35	45.50	45.50	+1.30	1	1225
09:33:44	45.30	45.50	45.50	+1.30	1	1224
09:33:32	45.45	45.60	45.45	+1.25	4	1223
09:33:32	45.30	45.40	45.40	+1.20	1	1219
09:33:03	45.30	45.50	45.30	+1.10	1	1218
09:33:01	45.30	45.45	45.45	+1.25	1	1217
09:32:55	45.35	45.60	45.60	+1.40	1	1216
09:32:55	45.40	45.65	45.40	+1.20	1	1215
09:32:53	45.35	45.55	45.55	+1.35	1	1214
09:32:50	45.50	45.65	45.50	+1.30	2	1213
09:32:50	45.45	45.60	45.60	+1.40	1	1211
09:32:48	45.30	45.55	45.55	+1.35	2	1210
09:32:45	45.25	45.40	45.55	+1.35	1	1208
09:32:45	45.25	45.40	45.50	+1.30	1	1207
09:32:45	45.25	45.40	45.40	+1.20	3	1206
09:32:41	45.20	45.25	45.40	+1.20	2	1203
09:32:41	45.20	45.25	45.30	+1.10	2	1201
09:32:41	45.20	45.25	45.25	+1.05	1	1199
09:32:27	45.20	45.25	45.20	+1.00	2	1198
09:32:16	45.15	45.20	45.20	+1.00	1	1196
09:32:05	45.05	45.15	45.15	+0.95	2	1195
09:31:53	45.00	45.15	45.15	+0.95	1	1193
09:31:48	45.15	45.20	45.15	+0.95	1	1192
09:31:35	45.05	45.15	45.15	+0.95	1	1191
09:31:28	45.15	45.20	45.15	+0.95	1	1190
09:31:24	45.05	45.15	45.15	+0.95	1	1189
09:31:15	44.90	45.00	45.00	+0.80	1	1188
09:31:15	44.90	45.00	45.00	+0.80	1	1187
09:31:15	44.85	44.95	44.95	+0.75	5	1186
09:31:15	44.85	44.95	44.95	+0.75	2	1181
09:31:15	44.85	44.95	44.95	+0.75	1	1179
09:31:15	44.80	44.95	44.95	+0.75	2	1178
09:30:56	44.75	44.80	44.80	+0.60	1	1176
09:30:40	44.75	44.80	44.75	+0.55	1	1175
09:30:20	44.75	44.85	44.75	+0.55	3	1174
09:30:09	44.75	44.85	44.75	+0.55	1	1171
09:29:58	44.80	44.90	44.80	+0.60	11	1170
09:29:58	44.80	44.90	44.80	+0.60	1	1159
09:29:47	44.85	44.90	44.80	+0.60	1	1158
09:29:47	44.85	44.90	44.85	+0.65	1	1157
09:29:17	44.85	45.00	44.85	+0.65	1	1156
09:28:33	44.80	45.00	44.80	+0.60	10	1155
09:28:32	44.85	45.00	44.85	+0.65	1	1145
09:28:18	44.90	45.00	44.90	+0.70	2	1144
09:28:18	44.90	45.00	44.90	+0.70	1	1142
09:28:00	45.00	45.05	45.00	+0.80	1	1141
09:28:00	45.00	45.05	45.00	+0.80	1	1140
09:28:00	45.00	45.05	45.00	+0.80	1	1139
09:27:44	45.00	45.05	45.00	+0.80	1	1138
09:27:21	45.00	45.10	45.00	+0.80	6	1137
09:27:20	45.05	45.20	45.05	+0.85	3	1131
09:27:20	45.10	45.25	45.10	+0.90	1	1128
09:27:20	45.10	45.25	45.10	+0.90	1	1127
09:26:52	45.25	45.35	45.25	+1.05	1	1126
09:26:52	45.25	45.30	45.25	+1.05	1	1125
09:26:38	45.10	45.25	45.25	+1.05	1	1124
09:26:37	45.10	45.25	45.25	+1.05	1	1123
09:26:32	45.15	45.25	45.25	+1.05	1	1122
09:26:22	45.20	45.25	45.20	+1.00	1	1121
09:26:22	45.20	45.25	45.20	+1.00	1	1120
09:26:22	45.20	45.25	45.20	+1.00	2	1119
09:26:22	45.10	45.20	45.20	+1.00	1	1117
09:26:20	45.10	45.20	45.20	+1.00	1	1116
09:26:15	45.05	45.10	45.10	+0.90	1	1115
09:26:15	45.05	45.10	45.10	+0.90	1	1114
09:26:15	45.05	45.10	45.10	+0.90	1	1113
09:25:58	45.00	45.10	45.00	+0.80	1	1112
09:25:57	44.95	45.00	45.00	+0.80	1	1111
09:25:48	44.90	44.95	44.95	+0.75	1	1110
09:25:40	44.95	45.00	44.95	+0.75	1	1109
09:25:34	44.80	44.90	44.90	+0.70	1	1108
09:25:31	44.85	44.90	44.85	+0.65	1	1107
09:25:29	44.80	44.90	44.80	+0.60	1	1106
09:25:22	44.75	44.90	44.75	+0.55	1	1105
09:25:20	44.80	44.90	44.80	+0.60	1	1104
09:25:15	44.75	44.85	44.85	+0.65	1	1103
09:25:14	44.80	44.90	44.80	+0.60	2	1102
09:25:09	44.85	44.90	44.85	+0.65	1	1100
09:25:09	44.85	44.90	44.85	+0.65	1	1099
09:25:09	44.85	44.90	44.85	+0.65	1	1098
09:25:08	44.85	44.90	44.85	+0.65	1	1097
09:24:44	44.85	45.00	45.00	+0.80	1	1096
09:24:44	44.75	44.85	44.85	+0.65	1	1095
09:24:39	44.80	44.85	44.80	+0.60	1	1094
09:24:31	44.85	44.95	44.85	+0.65	3	1093
09:24:24	44.85	44.95	44.85	+0.65	1	1090
09:24:16	44.85	44.95	44.85	+0.65	1	1089
09:24:08	44.80	44.85	44.85	+0.65	1	1088
09:23:56	44.80	44.85	44.85	+0.65	1	1087
09:23:54	44.75	44.85	44.75	+0.55	1	1086
09:23:48	44.75	44.85	44.85	+0.65	1	1085
09:23:41	44.70	44.85	44.70	+0.50	2	1084
09:23:33	44.65	44.85	44.65	+0.45	1	1082
09:23:27	44.65	44.70	44.70	+0.50	1	1081
09:23:27	44.65	44.70	44.70	+0.50	1	1080
09:23:24	44.60	44.70	44.70	+0.50	1	1079
09:23:22	44.65	44.85	44.65	+0.45	2	1078
09:23:18	44.70	44.90	44.70	+0.50	1	1076
09:23:15	44.70	44.95	44.70	+0.50	5	1075
09:23:15	44.70	44.95	44.70	+0.50	1	1070
09:23:15	44.70	44.90	44.70	+0.50	1	1069
09:23:13	44.70	44.90	44.70	+0.50	1	1068
09:23:09	44.70	44.90	44.70	+0.50	1	1067
09:23:00	44.80	45.00	44.80	+0.60	5	1066
09:22:56	45.00	45.05	45.00	+0.80	14	1061
09:22:56	45.00	45.05	45.00	+0.80	1	1047
09:22:56	45.00	45.05	45.00	+0.80	1	1046
09:22:56	45.00	45.05	45.00	+0.80	1	1045
09:22:56	45.00	45.05	45.00	+0.80	2	1044
09:22:56	45.00	45.05	45.00	+0.80	3	1042
09:22:50	45.05	45.10	45.05	+0.85	4	1039
09:22:50	45.05	45.10	45.05	+0.85	1	1035
09:22:50	45.05	45.10	45.05	+0.85	1	1034
09:22:40	45.10	45.20	45.10	+0.90	1	1033
09:22:40	45.10	45.20	45.10	+0.90	1	1032
09:22:24	45.15	45.20	45.15	+0.95	1	1031
09:22:14	45.20	45.35	45.20	+1.00	1	1030
09:22:13	45.20	45.35	45.20	+1.00	10	1029
09:21:14	45.20	45.35	45.20	+1.00	1	1019
09:21:06	45.20	45.35	45.20	+1.00	1	1018
09:20:41	45.20	45.55	45.20	+1.00	1	1017
09:20:27	45.10	45.30	45.10	+0.90	1	1016
09:20:22	45.10	45.30	45.10	+0.90	1	1015
09:20:22	45.15	45.35	45.15	+0.95	1	1014
09:20:18	45.20	45.35	45.20	+1.00	1	1013
09:20:13	45.20	45.35	45.20	+1.00	1	1012
09:20:09	45.30	45.40	45.20	+1.00	4	1011
09:20:09	45.30	45.40	45.25	+1.05	3	1007
09:20:09	45.30	45.40	45.30	+1.10	1	1004
09:20:08	45.35	45.40	45.35	+1.15	1	1003
09:20:07	45.35	45.40	45.35	+1.15	1	1002
09:20:06	45.35	45.40	45.35	+1.15	1	1001
09:19:59	45.40	45.50	45.40	+1.20	1	1000
09:19:56	45.45	45.50	45.45	+1.25	2	999
09:19:53	45.50	45.55	45.50	+1.30	2	997
09:19:53	45.50	45.55	45.50	+1.30	1	995
09:19:44	45.50	45.55	45.55	+1.35	1	994
09:19:43	45.55	45.65	45.55	+1.35	1	993
09:19:05	45.50	45.55	45.55	+1.35	1	992
09:18:47	45.55	45.60	45.55	+1.35	1	991
09:18:40	45.55	45.60	45.60	+1.40	1	990
09:18:28	45.60	45.75	45.60	+1.40	1	989
09:18:14	45.60	45.70	45.70	+1.50	2	988
09:18:10	45.60	45.65	45.65	+1.45	1	986
09:17:40	45.60	45.70	45.70	+1.50	1	985
09:17:36	45.60	45.70	45.70	+1.50	1	984
09:17:26	45.60	45.85	45.60	+1.40	2	983
09:17:24	45.45	45.60	45.80	+1.60	5	981
09:17:24	45.45	45.60	45.70	+1.50	1	976
09:17:24	45.45	45.60	45.60	+1.40	2	975
09:17:05	45.50	45.60	45.50	+1.30	1	973
09:16:58	45.50	45.55	45.55	+1.35	1	972
09:16:46	45.60	45.75	45.60	+1.40	1	971
09:16:39	45.50	45.70	45.75	+1.55	1	970
09:16:39	45.50	45.70	45.70	+1.50	1	969
09:16:30	45.50	45.60	45.75	+1.55	1	968
09:16:30	45.50	45.60	45.70	+1.50	1	967
09:16:30	45.50	45.60	45.60	+1.40	1	966
09:16:22	45.45	45.50	45.50	+1.30	1	965
09:16:14	45.35	45.45	45.45	+1.25	2	964
09:16:11	45.35	45.45	45.45	+1.25	1	962
09:16:06	45.40	45.50	45.40	+1.20	4	961
09:16:06	45.40	45.50	45.40	+1.20	5	957
09:16:06	45.40	45.50	45.40	+1.20	1	952
09:16:06	45.45	45.55	45.45	+1.25	5	951
09:16:01	45.40	45.60	45.40	+1.20	1	946
09:16:01	45.40	45.60	45.40	+1.20	2	945
09:16:01	45.45	45.65	45.45	+1.25	5	943
09:15:57	45.40	45.60	45.60	+1.40	1	938
09:15:49	45.40	45.45	45.45	+1.25	1	937
09:15:49	45.50	45.65	45.40	+1.20	4	936
09:15:49	45.50	45.65	45.45	+1.25	1	932
09:15:49	45.50	45.65	45.50	+1.30	1	931
09:15:33	45.40	45.55	45.40	+1.20	1	930
09:15:31	45.35	45.40	45.40	+1.20	1	929
09:15:20	45.30	45.35	45.35	+1.15	1	928
09:15:20	45.25	45.30	45.30	+1.10	1	927
09:15:19	45.30	45.35	45.30	+1.10	1	926
09:15:16	45.30	45.35	45.30	+1.10	2	925
09:15:14	45.30	45.40	45.30	+1.10	1	923
09:15:13	45.35	45.40	45.35	+1.15	1	922
09:15:11	45.45	45.50	45.45	+1.25	1	921
09:15:08	45.50	45.60	45.50	+1.30	3	920
09:15:08	45.50	45.65	45.50	+1.30	1	917
09:15:06	45.60	45.65	45.60	+1.40	1	916
09:15:00	45.60	45.70	45.60	+1.40	11	915
09:15:00	45.60	45.65	45.60	+1.40	1	904
09:15:00	45.60	45.65	45.60	+1.40	1	903
09:14:53	45.60	45.75	45.60	+1.40	5	902
09:14:50	45.60	45.75	45.60	+1.40	1	897
09:14:47	45.60	45.70	45.60	+1.40	1	896
09:14:45	45.65	45.75	45.65	+1.45	1	895
09:14:36	45.60	45.70	45.70	+1.50	1	894
09:14:33	45.65	45.70	45.65	+1.45	1	893
09:14:33	45.65	45.70	45.65	+1.45	1	892
09:14:33	45.65	45.70	45.65	+1.45	2	891
09:14:33	45.75	45.85	45.70	+1.50	16	889
09:14:33	45.75	45.85	45.75	+1.55	3	873
09:14:28	45.80	45.90	45.80	+1.60	1	870
09:14:20	45.85	45.90	45.85	+1.65	2	869
09:14:19	45.75	45.85	45.85	+1.65	1	867
09:14:18	45.80	45.85	45.80	+1.60	1	866
09:14:14	45.80	45.85	45.80	+1.60	1	865
09:13:56	45.80	45.85	45.80	+1.60	1	864
09:13:56	45.80	45.90	45.80	+1.60	1	863
09:13:56	45.80	45.90	45.80	+1.60	1	862
09:13:56	45.75	45.80	45.80	+1.60	1	861
09:13:53	45.75	45.80	45.75	+1.55	1	860
09:13:51	45.75	45.80	45.75	+1.55	1	859
09:13:42	45.80	45.90	45.75	+1.55	5	858
09:13:42	45.80	45.90	45.80	+1.60	5	853
09:13:36	45.85	45.90	45.85	+1.65	2	848
09:13:36	45.85	45.90	45.90	+1.70	1	846
09:13:29	45.80	45.90	45.90	+1.70	1	845
09:13:26	45.80	45.90	45.80	+1.60	1	844
09:13:19	45.80	45.90	45.80	+1.60	2	843
09:13:19	45.75	45.80	45.80	+1.60	2	841
09:13:19	45.75	45.80	45.80	+1.60	1	839
09:13:13	45.80	45.90	45.80	+1.60	1	838
09:13:07	45.70	45.75	45.75	+1.55	1	837
09:13:04	45.75	45.90	45.75	+1.55	1	836
09:12:54	45.75	45.90	45.75	+1.55	2	835
09:12:53	45.70	45.85	45.85	+1.65	1	833
09:12:52	45.85	45.90	45.85	+1.65	4	832
09:12:50	45.90	46.00	45.90	+1.70	1	828
09:12:38	45.95	46.00	45.95	+1.75	1	827
09:12:35	45.85	45.95	46.00	+1.80	1	826
09:12:35	45.85	45.95	45.95	+1.75	1	825
09:12:32	46.00	46.10	46.00	+1.80	1	824
09:12:32	46.00	46.15	46.00	+1.80	1	823
09:12:31	46.10	46.15	46.05	+1.85	2	822
09:12:31	46.10	46.15	46.10	+1.90	2	820
09:12:30	46.10	46.15	46.10	+1.90	1	818
09:12:29	46.10	46.15	46.15	+1.95	1	817
09:12:29	46.10	46.15	46.15	+1.95	1	816
09:12:23	46.20	46.25	46.20	+2.00	1	815
09:12:23	46.10	46.30	46.30	+2.10	1	814
09:12:21	46.15	46.40	46.15	+1.95	1	813
09:12:20	46.15	46.30	46.15	+1.95	1	812
09:12:20	46.10	46.25	46.25	+2.05	1	811
09:12:20	46.20	46.25	46.10	+1.90	1	810
09:12:20	46.20	46.25	46.20	+2.00	1	809
09:12:19	46.20	46.25	46.20	+2.00	1	808
09:12:16	46.05	46.20	46.25	+2.05	2	807
09:12:16	46.05	46.20	46.20	+2.00	1	805
09:12:15	46.15	46.20	46.15	+1.95	1	804
09:12:15	46.15	46.20	46.20	+2.00	1	803
09:12:14	46.25	46.30	46.25	+2.05	1	802
09:12:12	46.25	46.35	46.25	+2.05	1	801
09:12:11	46.20	46.40	46.20	+2.00	1	800
09:12:11	46.20	46.40	46.40	+2.20	1	799
09:12:11	46.25	46.45	46.25	+2.05	5	798
09:12:10	46.30	46.45	46.30	+2.10	1	793
09:12:10	46.35	46.45	46.35	+2.15	1	792
09:12:05	46.25	46.45	46.25	+2.05	1	791
09:12:05	46.30	46.45	46.30	+2.10	1	790
09:12:05	46.35	46.50	46.30	+2.10	1	789
09:12:05	46.35	46.50	46.35	+2.15	1	788
09:12:05	46.35	46.50	46.35	+2.15	1	787
09:12:04	46.35	46.50	46.50	+2.30	1	786
09:12:03	46.30	46.45	46.45	+2.25	1	785
09:12:01	46.45	46.55	46.45	+2.25	2	784
09:12:00	46.45	46.55	46.45	+2.25	1	782
09:11:59	46.45	46.55	46.45	+2.25	1	781
09:11:55	46.45	46.60	46.45	+2.25	1	780
09:11:54	46.45	46.55	46.55	+2.35	1	779
09:11:54	46.30	46.50	46.50	+2.30	2	778
09:11:54	46.30	46.45	46.45	+2.25	1	776
09:11:54	46.40	46.50	46.40	+2.20	1	775
09:11:50	46.45	46.70	46.45	+2.25	1	774
09:11:50	46.50	46.70	46.50	+2.30	1	773
09:11:50	46.55	46.70	46.55	+2.35	1	772
09:11:50	46.40	46.50	46.60	+2.40	5	771
09:11:50	46.40	46.50	46.50	+2.30	5	766
09:11:48	46.35	46.50	46.35	+2.15	1	761
09:11:47	46.25	46.30	46.50	+2.30	5	760
09:11:47	46.25	46.30	46.45	+2.25	2	755
09:11:47	46.25	46.30	46.40	+2.20	4	753
09:11:47	46.25	46.30	46.35	+2.15	2	749
09:11:47	46.25	46.30	46.30	+2.10	1	747
09:11:46	46.30	46.35	46.30	+2.10	4	746
09:11:45	46.30	46.35	46.30	+2.10	1	742
09:11:45	46.30	46.35	46.30	+2.10	1	741
09:11:44	46.30	46.35	46.30	+2.10	1	740
09:11:41	46.30	46.35	46.30	+2.10	1	739
09:11:41	46.30	46.35	46.30	+2.10	1	738
09:11:40	46.20	46.30	46.30	+2.10	2	737
09:11:40	46.10	46.30	46.30	+2.10	5	735
09:11:40	46.25	46.30	46.25	+2.05	1	730
09:11:38	46.25	46.30	46.30	+2.10	1	729
09:11:37	46.25	46.30	46.25	+2.05	1	728
09:11:36	46.25	46.30	46.25	+2.05	1	727
09:11:36	46.15	46.30	46.15	+1.95	1	726
09:11:36	46.05	46.25	46.30	+2.10	3	725
09:11:36	46.05	46.25	46.25	+2.05	2	722
09:11:35	46.05	46.20	46.20	+2.00	2	720
09:11:34	46.05	46.25	46.25	+2.05	1	718
09:11:34	46.00	46.25	46.25	+2.05	1	717
09:11:32	46.00	46.20	46.20	+2.00	1	716
09:11:32	45.95	46.20	46.20	+2.00	1	715
09:11:32	46.15	46.25	46.15	+1.95	2	714
09:11:32	46.25	46.30	46.25	+2.05	1	712
09:11:32	46.20	46.30	46.20	+2.00	7	711
09:11:32	46.20	46.30	46.30	+2.10	1	704
09:11:31	46.25	46.30	46.20	+2.00	1	703
09:11:31	46.25	46.30	46.25	+2.05	1	702
09:11:29	46.25	46.30	46.30	+2.10	1	701
09:11:28	46.25	46.30	46.30	+2.10	1	700
09:11:28	46.25	46.30	46.25	+2.05	1	699
09:11:27	46.25	46.30	46.30	+2.10	1	698
09:11:26	46.20	46.25	46.30	+2.10	1	697
09:11:26	46.20	46.25	46.25	+2.05	1	696
09:11:24	46.15	46.30	46.30	+2.10	1	695
09:11:23	46.15	46.30	46.30	+2.10	2	694
09:11:21	46.20	46.30	46.30	+2.10	1	692
09:11:21	46.20	46.30	46.30	+2.10	1	691
09:11:21	46.15	46.30	46.30	+2.10	1	690
09:11:21	46.15	46.30	46.30	+2.10	1	689
09:11:21	46.15	46.30	46.30	+2.10	1	688
09:11:21	46.10	46.30	46.30	+2.10	1	687
09:11:21	46.10	46.30	46.30	+2.10	1	686
09:11:20	46.10	46.30	46.30	+2.10	1	685
09:11:20	46.30	46.35	46.30	+2.10	5	684
09:11:18	46.30	46.35	46.35	+2.15	1	679
09:11:18	46.30	46.35	46.35	+2.15	1	678
09:11:16	46.25	46.30	46.30	+2.10	2	677
09:11:16	46.25	46.30	46.30	+2.10	2	675
09:11:14	46.25	46.30	46.30	+2.10	1	673
09:11:12	46.15	46.30	46.30	+2.10	5	672
09:11:10	46.10	46.25	46.25	+2.05	1	667
09:11:10	46.10	46.25	46.25	+2.05	1	666
09:11:10	46.05	46.25	46.25	+2.05	3	665
09:11:10	46.10	46.20	46.20	+2.00	1	662
09:11:07	45.90	46.15	46.15	+1.95	1	661
09:11:07	45.85	46.05	46.10	+1.90	1	660
09:11:07	45.85	46.05	46.05	+1.85	1	659
09:11:07	45.85	45.90	45.90	+1.70	1	658
09:11:07	45.85	45.90	45.90	+1.70	2	657
09:11:00	45.85	45.90	45.85	+1.65	1	655
09:10:55	45.85	45.90	45.85	+1.65	1	654
09:10:50	45.90	46.05	45.90	+1.70	1	653
09:10:48	46.00	46.05	46.00	+1.80	1	652
09:10:48	45.90	46.05	45.90	+1.70	2	651
09:10:48	45.95	46.10	45.95	+1.75	1	649
09:10:47	46.00	46.10	46.00	+1.80	2	648
09:10:47	46.00	46.10	46.10	+1.90	1	646
09:10:44	46.05	46.10	46.05	+1.85	1	645
09:10:41	46.05	46.15	46.05	+1.85	1	644
09:10:41	46.05	46.10	46.10	+1.90	1	643
09:10:39	46.05	46.20	46.05	+1.85	1	642
09:10:39	46.10	46.20	46.10	+1.90	1	641
09:10:36	46.05	46.25	46.25	+2.05	3	640
09:10:32	45.90	46.05	46.20	+2.00	4	637
09:10:32	45.90	46.05	46.15	+1.95	1	633
09:10:32	45.90	46.05	46.10	+1.90	4	632
09:10:32	45.90	46.05	46.05	+1.85	1	628
09:10:31	45.90	46.05	46.05	+1.85	1	627
09:10:25	46.10	46.15	46.10	+1.90	1	626
09:10:25	45.90	46.10	46.10	+1.90	2	625
09:10:23	46.05	46.15	46.05	+1.85	1	623
09:10:23	46.05	46.15	46.05	+1.85	1	622
09:10:23	46.05	46.10	46.10	+1.90	1	621
09:10:20	46.05	46.15	46.05	+1.85	1	620
09:10:19	45.85	46.00	46.20	+2.00	1	619
09:10:19	45.85	46.00	46.00	+1.80	1	618
09:10:18	45.80	45.90	46.15	+1.95	1	617
09:10:18	45.80	45.90	45.90	+1.70	1	616
09:10:17	45.80	45.90	45.90	+1.70	2	615
09:10:16	45.75	45.90	45.90	+1.70	1	613
09:10:11	46.00	46.05	46.00	+1.80	3	612
09:10:11	45.80	46.00	46.00	+1.80	2	609
09:10:09	46.00	46.05	46.00	+1.80	1	607
09:10:06	46.10	46.20	46.10	+1.90	2	606
09:10:04	46.00	46.15	46.15	+1.95	1	604
09:10:03	46.10	46.20	46.10	+1.90	1	603
09:10:03	46.15	46.30	46.15	+1.95	2	602
09:10:01	46.15	46.30	46.30	+2.10	1	600
09:10:01	46.20	46.30	46.20	+2.00	1	599
09:09:57	46.15	46.35	46.35	+2.15	1	598
09:09:57	46.15	46.35	46.35	+2.15	1	597
09:09:55	46.10	46.30	46.30	+2.10	1	596
09:09:54	46.10	46.30	46.30	+2.10	1	595
09:09:53	46.10	46.30	46.30	+2.10	1	594
09:09:53	46.10	46.30	46.30	+2.10	1	593
09:09:52	46.15	46.35	46.15	+1.95	2	592
09:09:50	46.10	46.30	46.30	+2.10	1	590
09:09:49	46.10	46.25	46.25	+2.05	1	589
09:09:49	46.25	46.30	46.25	+2.05	1	588
09:09:48	46.10	46.30	46.30	+2.10	1	587
09:09:48	46.20	46.35	46.20	+2.00	1	586
09:09:48	46.35	46.40	46.35	+2.15	1	585
09:09:48	46.20	46.35	46.35	+2.15	1	584
09:09:46	46.20	46.35	46.35	+2.15	1	583
09:09:45	46.35	46.40	46.35	+2.15	1	582
09:09:45	46.35	46.40	46.35	+2.15	1	581
09:09:43	46.25	46.35	46.35	+2.15	1	580
09:09:43	46.25	46.30	46.35	+2.15	1	579
09:09:43	46.25	46.30	46.30	+2.10	1	578
09:09:42	46.30	46.35	46.30	+2.10	1	577
09:09:42	46.35	46.40	46.35	+2.15	1	576
09:09:39	46.10	46.35	46.35	+2.15	2	575
09:09:38	46.10	46.30	46.30	+2.10	1	573
09:09:38	46.25	46.35	46.20	+2.00	4	572
09:09:38	46.25	46.35	46.25	+2.05	1	568
09:09:38	46.25	46.30	46.35	+2.15	2	567
09:09:38	46.25	46.30	46.30	+2.10	2	565
09:09:37	46.30	46.35	46.30	+2.10	1	563
09:09:37	46.20	46.30	46.30	+2.10	1	562
09:09:37	46.20	46.30	46.30	+2.10	1	561
09:09:35	46.20	46.30	46.30	+2.10	1	560
09:09:34	46.20	46.35	46.35	+2.15	1	559
09:09:33	46.20	46.30	46.30	+2.10	1	558
09:09:33	46.20	46.30	46.30	+2.10	1	557
09:09:32	46.20	46.30	46.30	+2.10	2	556
09:09:31	46.10	46.20	46.30	+2.10	1	554
09:09:31	46.10	46.20	46.20	+2.00	2	553
09:09:31	46.15	46.20	46.15	+1.95	1	551
09:09:29	46.15	46.20	46.20	+2.00	1	550
09:09:28	46.05	46.10	46.10	+1.90	1	549
09:09:28	46.05	46.10	46.10	+1.90	3	548
09:09:28	46.00	46.10	46.00	+1.80	1	545
09:09:28	46.00	46.10	46.10	+1.90	1	544
09:09:28	45.95	46.00	46.00	+1.80	14	543
09:09:28	45.95	46.00	46.00	+1.80	2	529
09:09:27	45.95	46.00	46.00	+1.80	1	527
09:09:27	45.95	46.00	46.00	+1.80	2	526
09:09:27	45.95	46.00	45.95	+1.75	1	524
09:09:26	45.95	46.00	46.00	+1.80	1	523
09:09:26	45.90	45.95	45.95	+1.75	6	522
09:09:26	45.90	45.95	45.95	+1.75	1	516
09:09:26	45.90	45.95	45.95	+1.75	5	515
09:09:26	45.90	45.95	45.95	+1.75	1	510
09:09:26	45.90	45.95	45.95	+1.75	1	509
09:09:26	45.85	45.95	45.95	+1.75	2	508
09:09:26	45.80	45.90	45.90	+1.70	7	506
09:09:26	45.75	45.90	45.90	+1.70	4	499
09:09:25	45.70	45.80	45.80	+1.60	4	495
09:09:24	45.70	45.75	45.75	+1.55	1	491
09:09:24	45.70	45.75	45.75	+1.55	1	490
09:09:23	45.75	45.80	45.75	+1.55	1	489
09:09:22	45.70	45.75	45.75	+1.55	1	488
09:09:19	45.75	45.80	45.75	+1.55	1	487
09:09:17	45.70	45.80	45.80	+1.60	1	486
09:09:15	45.70	45.75	45.75	+1.55	1	485
09:09:14	45.75	45.80	45.75	+1.55	2	484
09:09:08	45.75	45.80	45.75	+1.55	1	482
09:09:02	45.65	45.75	45.75	+1.55	2	481
09:09:01	45.60	45.75	45.75	+1.55	4	479
09:09:01	45.55	45.70	45.75	+1.55	1	475
09:09:01	45.55	45.70	45.70	+1.50	1	474
09:09:00	45.55	45.70	45.70	+1.50	1	473
09:09:00	45.55	45.65	45.65	+1.45	1	472
09:09:00	45.55	45.65	45.55	+1.35	1	471
09:08:58	45.65	45.75	45.65	+1.45	1	470
09:08:53	45.70	45.75	45.70	+1.50	1	469
09:08:49	45.70	45.75	45.70	+1.50	2	468
09:08:49	45.65	45.70	45.70	+1.50	1	466
09:08:48	45.65	45.70	45.70	+1.50	1	465
09:08:46	45.65	45.70	45.70	+1.50	1	464
09:08:43	45.55	45.65	45.65	+1.45	2	463
09:08:39	45.50	45.65	45.50	+1.30	1	461
09:08:27	45.60	45.70	45.60	+1.40	1	460
09:08:26	45.50	45.60	45.60	+1.40	4	459
09:08:26	45.45	45.60	45.60	+1.40	2	455
09:08:26	45.40	45.55	45.55	+1.35	2	453
09:08:20	45.30	45.40	45.40	+1.20	1	451
09:08:18	45.50	45.55	45.50	+1.30	1	450
09:08:18	45.40	45.60	45.40	+1.20	1	449
09:08:17	45.45	45.60	45.45	+1.25	1	448
09:08:12	45.35	45.40	45.40	+1.20	1	447
09:08:07	45.30	45.40	45.40	+1.20	1	446
09:08:06	45.30	45.40	45.30	+1.10	1	445
09:08:00	45.40	45.50	45.40	+1.20	4	444
09:08:00	45.45	45.55	45.45	+1.25	3	440
09:07:53	45.55	45.60	45.55	+1.35	1	437
09:07:48	45.50	45.55	45.55	+1.35	1	436
09:07:43	45.60	45.70	45.60	+1.40	4	435
09:07:35	45.55	45.70	45.70	+1.50	1	431
09:07:33	45.55	45.70	45.70	+1.50	2	430
09:07:26	45.50	45.60	45.60	+1.40	1	428
09:07:26	45.60	45.75	45.60	+1.40	1	427
09:07:26	45.45	45.60	45.75	+1.55	1	426
09:07:26	45.45	45.60	45.70	+1.50	1	425
09:07:26	45.45	45.60	45.65	+1.45	1	424
09:07:26	45.45	45.60	45.60	+1.40	2	423
09:07:17	45.40	45.50	45.60	+1.40	1	421
09:07:17	45.40	45.50	45.50	+1.30	1	420
09:07:15	45.50	45.55	45.50	+1.30	1	419
09:07:15	45.50	45.55	45.50	+1.30	1	418
09:07:15	45.50	45.55	45.50	+1.30	1	417
09:07:15	45.55	45.60	45.55	+1.35	3	416
09:07:08	45.55	45.65	45.55	+1.35	5	413
09:07:08	45.55	45.60	45.60	+1.40	1	408
09:06:54	45.55	45.60	45.60	+1.40	1	407
09:06:54	45.55	45.60	45.60	+1.40	1	406
09:06:52	45.40	45.50	45.50	+1.30	1	405
09:06:48	45.55	45.60	45.55	+1.35	1	404
09:06:48	45.55	45.60	45.50	+1.30	6	403
09:06:48	45.55	45.60	45.55	+1.35	1	397
09:06:47	45.55	45.65	45.55	+1.35	3	396
09:06:44	45.60	45.65	45.60	+1.40	1	393
09:06:38	45.65	45.70	45.65	+1.45	1	392
09:06:34	45.65	45.70	45.65	+1.45	1	391
09:06:34	45.70	45.75	45.70	+1.50	8	390
09:06:34	45.70	45.75	45.70	+1.50	2	382
09:06:31	45.65	45.80	45.80	+1.60	1	380
09:06:24	45.75	45.85	45.65	+1.45	1	379
09:06:24	45.75	45.85	45.75	+1.55	1	378
09:06:24	45.80	45.85	45.80	+1.60	1	377
09:06:23	45.75	45.80	45.80	+1.60	1	376
09:06:17	45.80	45.90	45.80	+1.60	2	375
09:06:17	45.80	45.90	45.80	+1.60	3	373
09:06:14	45.80	45.90	45.80	+1.60	5	370
09:06:11	45.60	45.80	45.80	+1.60	1	365
09:06:10	45.60	45.80	45.80	+1.60	1	364
09:06:09	45.60	45.75	45.75	+1.55	1	363
09:06:07	45.60	45.80	45.80	+1.60	1	362
09:06:04	45.70	45.90	45.55	+1.35	1	361
09:06:04	45.70	45.90	45.60	+1.40	2	360
09:06:04	45.70	45.90	45.65	+1.45	1	358
09:06:04	45.70	45.90	45.70	+1.50	1	357
09:06:03	45.65	45.90	45.90	+1.70	1	356
09:06:03	45.65	45.85	45.90	+1.70	2	355
09:06:03	45.65	45.85	45.85	+1.65	3	353
09:06:03	45.65	45.85	45.85	+1.65	1	350
09:06:03	45.80	45.90	45.70	+1.50	1	349
09:06:03	45.80	45.90	45.80	+1.60	2	348
09:06:01	45.80	45.90	45.90	+1.70	1	346
09:06:00	45.80	45.90	45.90	+1.70	1	345
09:05:59	45.85	45.90	45.85	+1.65	1	344
09:05:55	45.80	45.90	45.90	+1.70	1	343
09:05:52	45.60	45.90	45.90	+1.70	1	342
09:05:52	45.60	45.70	45.70	+1.50	1	341
09:05:52	45.65	45.80	45.80	+1.60	1	340
09:05:51	45.55	45.75	45.80	+1.60	1	339
09:05:51	45.55	45.75	45.75	+1.55	1	338
09:05:48	45.55	45.75	45.80	+1.60	1	337
09:05:48	45.55	45.75	45.75	+1.55	1	336
09:05:46	45.60	45.75	45.60	+1.40	1	335
09:05:45	45.70	45.80	45.70	+1.50	1	334
09:05:42	45.75	45.80	45.75	+1.55	1	333
09:05:40	45.55	45.75	45.75	+1.55	1	332
09:05:39	45.65	45.75	45.65	+1.45	1	331
09:05:38	45.75	45.80	45.75	+1.55	6	330
09:05:34	45.65	45.80	45.80	+1.60	1	324
09:05:32	45.65	45.75	45.75	+1.55	1	323
09:05:31	45.70	45.80	45.70	+1.50	4	322
09:05:25	45.80	45.90	45.80	+1.60	1	318
09:05:24	45.85	45.95	45.85	+1.65	2	317
09:05:19	45.85	46.00	46.00	+1.80	2	315
09:05:10	45.85	46.00	46.00	+1.80	1	313
09:05:08	45.90	46.00	45.75	+1.55	1	312
09:05:08	45.90	46.00	45.80	+1.60	2	311
09:05:08	45.90	46.00	45.85	+1.65	1	309
09:05:08	45.90	46.00	45.90	+1.70	1	308
09:05:05	45.90	46.00	45.90	+1.70	1	307
09:05:04	45.75	46.00	46.00	+1.80	10	306
09:05:04	45.75	45.90	45.90	+1.70	1	296
09:05:02	45.85	45.90	45.85	+1.65	1	295
09:05:01	45.85	45.90	45.90	+1.70	2	294
09:05:00	45.75	45.90	46.00	+1.80	2	292
09:05:00	45.75	45.90	45.95	+1.75	4	290
09:05:00	45.75	45.90	45.90	+1.70	1	286
09:05:00	45.85	45.90	45.85	+1.65	1	285
09:04:58	45.75	45.90	45.90	+1.70	1	284
09:04:57	45.65	45.85	45.90	+1.70	2	283
09:04:57	45.65	45.85	45.85	+1.65	3	281
09:04:57	45.65	45.85	45.85	+1.65	1	278
09:04:57	45.75	45.90	45.75	+1.55	1	277
09:04:55	45.75	45.90	45.90	+1.70	1	276
09:04:52	45.90	45.95	45.90	+1.70	1	275
09:04:52	45.75	45.90	45.90	+1.70	2	274
09:04:50	45.80	45.90	45.80	+1.60	1	272
09:04:50	45.85	45.95	45.85	+1.65	2	271
09:04:49	45.90	45.95	45.90	+1.70	1	269
09:04:49	45.90	45.95	45.90	+1.70	1	268
09:04:49	45.90	46.00	46.00	+1.80	1	267
09:04:47	45.90	45.95	45.95	+1.75	1	266
09:04:47	45.90	46.00	46.00	+1.80	6	265
09:04:45	45.85	45.95	46.00	+1.80	1	259
09:04:45	45.85	45.95	45.95	+1.75	1	258
09:04:45	45.85	45.95	45.95	+1.75	1	257
09:04:40	45.85	46.00	46.00	+1.80	1	256
09:04:40	45.85	46.00	46.00	+1.80	1	255
09:04:39	45.85	45.95	46.00	+1.80	1	254
09:04:39	45.85	45.95	45.95	+1.75	4	253
09:04:32	45.80	45.85	46.00	+1.80	1	249
09:04:32	45.80	45.85	45.90	+1.70	3	248
09:04:32	45.80	45.85	45.85	+1.65	1	245
09:04:32	45.75	45.80	45.80	+1.60	2	244
09:04:32	45.70	45.80	45.80	+1.60	1	242
09:04:32	45.70	45.75	45.75	+1.55	7	241
09:04:32	45.55	45.70	45.70	+1.50	2	234
09:04:32	45.55	45.60	45.60	+1.40	1	232
09:04:31	45.50	45.60	45.60	+1.40	1	231
09:04:31	45.45	45.50	45.50	+1.30	3	230
09:04:31	45.35	45.50	45.50	+1.30	2	227
09:04:30	45.35	45.40	45.40	+1.20	1	225
09:04:28	45.20	45.35	45.40	+1.20	1	224
09:04:28	45.20	45.35	45.35	+1.15	3	223
09:04:28	45.25	45.35	45.25	+1.05	1	220
09:04:25	45.30	45.35	45.30	+1.10	1	219
09:04:25	45.30	45.35	45.30	+1.10	1	218
09:04:25	45.20	45.35	45.20	+1.00	1	217
09:04:25	45.25	45.35	45.25	+1.05	3	216
09:04:19	45.25	45.35	45.35	+1.15	1	213
09:04:12	45.35	45.40	45.35	+1.15	1	212
09:04:08	45.25	45.35	45.35	+1.15	1	211
09:04:07	45.35	45.40	45.35	+1.15	1	210
09:03:59	45.25	45.40	45.40	+1.20	1	209
09:03:54	45.15	45.20	45.20	+1.00	2	208
09:03:45	45.20	45.50	45.20	+1.00	1	206
09:03:44	45.45	45.50	45.45	+1.25	1	205
09:03:39	45.50	45.55	45.50	+1.30	1	204
09:03:35	45.35	45.55	45.55	+1.35	1	203
09:03:34	45.30	45.55	45.55	+1.35	2	202
09:03:30	45.60	45.70	45.55	+1.35	1	200
09:03:30	45.60	45.70	45.60	+1.40	1	199
09:03:30	45.60	45.70	45.70	+1.50	1	198
09:03:30	45.60	45.70	45.70	+1.50	1	197
09:03:30	45.60	45.65	45.65	+1.45	1	196
09:03:28	45.55	45.65	45.65	+1.45	2	195
09:03:27	45.60	45.65	45.60	+1.40	1	193
09:03:25	45.30	45.55	45.65	+1.45	2	192
09:03:25	45.30	45.55	45.60	+1.40	1	190
09:03:25	45.30	45.55	45.55	+1.35	3	189
09:03:25	45.50	45.60	45.50	+1.30	1	186
09:03:25	45.50	45.60	45.50	+1.30	4	185
09:03:24	45.50	45.60	45.60	+1.40	1	181
09:03:23	45.55	45.65	45.55	+1.35	1	180
09:03:22	45.60	45.70	45.60	+1.40	1	179
09:03:16	45.70	45.80	45.70	+1.50	3	178
09:03:15	45.70	45.80	45.80	+1.60	1	175
09:03:14	45.70	45.80	45.70	+1.50	1	174
09:03:13	45.70	45.75	45.80	+1.60	1	173
09:03:13	45.70	45.75	45.75	+1.55	1	172
09:03:12	45.70	45.75	45.75	+1.55	1	171
09:03:11	45.70	45.75	45.75	+1.55	1	170
09:03:10	45.70	45.75	45.70	+1.50	1	169
09:03:10	45.70	45.75	45.70	+1.50	1	168
09:03:07	45.65	45.80	45.80	+1.60	2	167
09:03:06	45.65	45.75	45.75	+1.55	1	165
09:03:06	45.65	45.70	45.70	+1.50	1	164
09:03:04	45.65	45.80	45.80	+1.60	1	163
09:03:02	45.70	45.80	45.70	+1.50	1	162
09:02:59	45.50	45.65	45.65	+1.45	1	161
09:02:57	45.50	45.55	45.55	+1.35	1	160
09:02:57	45.50	45.55	45.55	+1.35	1	159
09:02:57	45.50	45.55	45.55	+1.35	1	158
09:02:57	45.50	45.55	45.55	+1.35	1	157
09:02:57	45.50	45.55	45.55	+1.35	1	156
09:02:57	45.50	45.55	45.55	+1.35	1	155
09:02:56	45.40	45.60	45.60	+1.40	2	154
09:02:56	45.35	45.50	45.50	+1.30	5	152
09:02:56	45.30	45.50	45.50	+1.30	2	147
09:02:55	45.30	45.50	45.50	+1.30	1	145
09:02:54	45.30	45.50	45.50	+1.30	2	144
09:02:53	45.25	45.50	45.50	+1.30	1	142
09:02:51	45.25	45.50	45.50	+1.30	2	141
09:02:48	45.10	45.40	45.45	+1.25	2	139
09:02:48	45.10	45.40	45.40	+1.20	2	137
09:02:48	45.10	45.35	45.35	+1.15	1	135
09:02:47	45.10	45.25	45.25	+1.05	1	134
09:02:44	45.10	45.25	45.25	+1.05	2	133
09:02:40	45.10	45.30	45.30	+1.10	1	131
09:02:38	45.10	45.35	45.35	+1.15	1	130
09:02:38	45.10	45.35	45.35	+1.15	1	129
09:02:35	45.10	45.40	45.40	+1.20	1	128
09:02:35	45.40	45.50	45.40	+1.20	2	127
09:02:33	45.25	45.45	45.45	+1.25	1	125
09:02:31	45.25	45.50	45.50	+1.30	1	124
09:02:30	45.50	45.65	45.50	+1.30	1	123
09:02:29	45.35	45.70	45.35	+1.15	1	122
09:02:28	45.40	45.50	45.50	+1.30	1	121
09:02:27	45.35	45.60	45.60	+1.40	1	120
09:02:27	45.30	45.50	45.50	+1.30	1	119
09:02:26	45.20	45.50	45.50	+1.30	1	118
09:02:26	45.50	45.55	45.50	+1.30	1	117
09:02:25	45.20	45.30	45.30	+1.10	1	116
09:02:25	45.20	45.30	45.30	+1.10	1	115
09:02:25	45.30	45.60	45.30	+1.10	1	114
09:02:24	45.30	45.50	45.50	+1.30	1	113
09:02:22	45.10	45.35	45.50	+1.30	3	112
09:02:22	45.10	45.35	45.35	+1.15	1	109
09:02:19	45.10	45.30	45.30	+1.10	1	108
09:02:18	45.25	45.30	45.25	+1.05	1	107
09:02:18	45.10	45.30	45.10	+0.90	1	106
09:02:16	45.05	45.25	45.25	+1.05	1	105
09:02:12	44.95	45.10	45.20	+1.00	1	104
09:02:12	44.95	45.10	45.10	+0.90	1	103
09:02:11	44.80	45.00	45.05	+0.85	1	102
09:02:11	44.80	45.00	45.00	+0.80	1	101
09:02:09	44.70	44.90	45.00	+0.80	3	100
09:02:09	44.70	44.90	44.95	+0.75	1	97
09:02:09	44.70	44.90	44.90	+0.70	1	96
09:02:05	44.70	44.85	44.85	+0.65	1	95
09:02:05	44.70	44.80	44.80	+0.60	1	94
09:02:04	44.80	44.90	44.80	+0.60	4	93
09:02:04	44.85	44.90	44.85	+0.65	3	89
09:01:58	44.85	44.95	44.95	+0.75	1	86
09:01:49	44.95	45.00	44.95	+0.75	1	85
09:01:45	44.95	45.10	44.95	+0.75	2	84
09:01:45	45.00	45.10	45.00	+0.80	1	82
09:01:45	45.00	45.10	45.00	+0.80	7	81
09:01:42	45.05	45.10	45.05	+0.85	1	74
09:01:31	44.90	45.10	45.10	+0.90	1	73
09:01:26	45.10	45.15	45.10	+0.90	1	72
09:01:26	45.10	45.15	45.10	+0.90	1	71
09:01:26	45.15	45.25	45.15	+0.95	2	70
09:01:26	44.95	45.10	45.10	+0.90	1	68
09:01:22	44.90	45.10	45.10	+0.90	1	67
09:01:22	44.80	44.95	45.00	+0.80	1	66
09:01:22	44.80	44.95	44.95	+0.75	2	65
09:01:22	44.75	44.85	44.85	+0.65	7	63
09:01:20	44.75	44.85	44.85	+0.65	5	56
09:01:19	44.75	44.85	44.85	+0.65	1	51
09:01:17	44.80	44.85	44.80	+0.60	2	50
09:01:16	44.80	44.85	44.85	+0.65	1	48
09:01:16	44.80	44.85	44.85	+0.65	1	47
09:01:14	44.75	44.80	44.80	+0.60	3	46
09:01:13	44.70	44.75	44.75	+0.55	1	43
09:01:13	44.70	44.75	44.75	+0.55	6	42
09:01:10	44.60	44.75	44.75	+0.55	1	36
09:01:10	44.55	44.70	44.70	+0.50	2	35
09:01:08	44.55	44.70	44.70	+0.50	1	33
09:00:59	44.55	44.70	44.70	+0.50	1	32
09:00:56	44.55	44.70	44.70	+0.50	1	31
09:00:54	44.70	44.75	44.70	+0.50	1	30
09:00:47	44.55	44.70	44.70	+0.50	2	29
09:00:47	44.50	44.70	44.70	+0.50	2	27
09:00:47	44.45	44.65	44.65	+0.45	2	25
09:00:44	44.40	44.50	44.50	+0.30	3	23
09:00:35	44.30	44.45	44.45	+0.25	2	20
09:00:29	44.30	44.40	44.40	+0.20	1	18
09:00:15	44.40	44.50	44.40	+0.20	4	17
09:00:04	--	--	44.50	+0.30	13	13

　

其他人也逛...

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

【享樂券】全家虛擬禮物卡50元

Apple iPhone 17 Pro (256G)

PChome 購物儲值50,000元

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

統一超商10000元虛擬商品卡

麥當勞大麥克好禮即享券

NWT威技 WiFi智慧16L除濕機WDH-16EN

Samsung Galaxy A57 5G (12G/256G)

App Store Card $ 2000 - 數位序號

奇多隨口脆系列

GARMIN CIRQA 智慧手環

全家3000元虛擬禮物卡

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

Samsung Galaxy S26 Ultra (12G/512G)

【能源盤後】大漲

友達ADR20日下跌0.2392美元跌幅...

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

‧中華電信ADR20日上漲0.36美元漲...
‧台股成交量不到8000億　外資轉...
‧中國關鍵材料出口管制衝擊台廠...

加密貨幣

比特幣BTC	74711.37	5,443.12	7.86%
以太幣ETH	2349.51	98.07	4.36%
瑞波幣XRP	1.29	0.19	16.81%
比特幣現金BCH	226.60	13.22	6.20%
萊特幣LTC	48.20	1.47	3.14%
卡達幣ADA	0.207597	0.02	11.09%
波場幣TRX	0.337973	0.00	1.12%
恆星幣XLM	0.184134	0.01	8.26%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。