最新中菲行：海運塞港升溫燃油費上升支撐空運價熱門[公告] 泰宗:本公司股票即將終止興櫃交易並轉至臺灣證券交易所上市交易

更新報價

聚　和 (6509) 化學工業上櫃永豐餘集團

43.00 ▼-1.65 -3.70% 2.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.65	5,696	42.95	9	43.00	17	44.65	44.75	42.00	44.65

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	42.95	43.00	43.00	-1.65	12	5696
13:30:00	42.95	43.00	43.00	-1.65	635	5684
13:24:57	42.15	42.20	42.20	-2.45	2	5049
13:24:46	42.15	42.20	42.20	-2.45	1	5047
13:24:43	42.15	42.20	42.20	-2.45	1	5046
13:24:33	42.15	42.20	42.20	-2.45	1	5045
13:24:15	42.15	42.20	42.20	-2.45	2	5044
13:24:13	42.15	42.20	42.20	-2.45	1	5042
13:24:13	42.15	42.20	42.15	-2.50	1	5041
13:24:10	42.15	42.20	42.15	-2.50	1	5040
13:24:08	42.15	42.20	42.20	-2.45	1	5039
13:24:08	42.15	42.20	42.15	-2.50	1	5038
13:24:05	42.15	42.20	42.15	-2.50	3	5037
13:23:56	42.15	42.25	42.15	-2.50	5	5034
13:23:52	42.15	42.20	42.20	-2.45	1	5029
13:23:49	42.15	42.20	42.20	-2.45	2	5028
13:23:48	42.15	42.20	42.15	-2.50	1	5026
13:23:42	42.15	42.20	42.20	-2.45	2	5025
13:23:42	42.15	42.20	42.20	-2.45	1	5023
13:23:42	42.15	42.20	42.20	-2.45	1	5022
13:23:42	42.15	42.20	42.20	-2.45	10	5021
13:23:41	42.15	42.20	42.20	-2.45	2	5011
13:23:15	42.15	42.20	42.20	-2.45	1	5009
13:23:14	42.15	42.20	42.20	-2.45	6	5008
13:23:10	42.15	42.20	42.15	-2.50	2	5002
13:23:09	42.15	42.20	42.20	-2.45	1	5000
13:23:09	42.15	42.20	42.15	-2.50	2	4999
13:23:09	42.15	42.20	42.15	-2.50	1	4997
13:22:44	42.20	42.25	42.15	-2.50	4	4996
13:22:44	42.20	42.25	42.20	-2.45	1	4992
13:22:41	42.15	42.20	42.20	-2.45	1	4991
13:22:36	42.15	42.20	42.20	-2.45	1	4990
13:22:34	42.15	42.20	42.20	-2.45	1	4989
13:22:33	42.15	42.20	42.15	-2.50	1	4988
13:22:26	42.15	42.20	42.15	-2.50	10	4987
13:22:22	42.15	42.20	42.20	-2.45	1	4977
13:22:17	42.15	42.20	42.15	-2.50	1	4976
13:22:16	42.15	42.20	42.15	-2.50	5	4975
13:21:56	42.15	42.25	42.25	-2.40	1	4970
13:21:56	42.20	42.25	42.15	-2.50	4	4969
13:21:56	42.20	42.25	42.20	-2.45	1	4965
13:21:44	42.15	42.25	42.25	-2.40	1	4964
13:21:43	42.20	42.25	42.15	-2.50	9	4963
13:21:43	42.20	42.25	42.20	-2.45	1	4954
13:21:42	42.15	42.25	42.25	-2.40	1	4953
13:21:40	42.15	42.20	42.20	-2.45	15	4952
13:21:40	42.15	42.20	42.15	-2.50	1	4937
13:21:40	42.15	42.20	42.15	-2.50	9	4936
13:21:38	42.15	42.20	42.15	-2.50	5	4927
13:21:34	42.15	42.20	42.15	-2.50	1	4922
13:21:28	42.15	42.20	42.15	-2.50	1	4921
13:21:28	42.15	42.20	42.20	-2.45	1	4920
13:21:21	42.15	42.20	42.20	-2.45	1	4919
13:21:18	42.15	42.20	42.15	-2.50	1	4918
13:21:10	42.15	42.20	42.15	-2.50	4	4917
13:21:05	42.15	42.20	42.20	-2.45	1	4913
13:21:02	42.15	42.20	42.20	-2.45	1	4912
13:20:59	42.15	42.20	42.20	-2.45	1	4911
13:20:51	42.15	42.20	42.20	-2.45	1	4910
13:20:51	42.15	42.25	42.25	-2.40	1	4909
13:20:49	42.15	42.20	42.20	-2.45	1	4908
13:20:35	42.15	42.25	42.15	-2.50	6	4907
13:20:31	42.15	42.25	42.25	-2.40	1	4901
13:20:16	42.15	42.25	42.25	-2.40	1	4900
13:20:15	42.20	42.25	42.20	-2.45	10	4899
13:20:06	42.20	42.25	42.25	-2.40	1	4889
13:20:06	42.20	42.25	42.20	-2.45	6	4888
13:20:01	42.20	42.25	42.25	-2.40	1	4882
13:19:58	42.20	42.25	42.25	-2.40	1	4881
13:19:58	42.20	42.25	42.20	-2.45	5	4880
13:19:50	42.15	42.20	42.20	-2.45	2	4875
13:19:50	42.20	42.25	42.20	-2.45	8	4873
13:19:33	42.15	42.25	42.25	-2.40	1	4865
13:19:32	42.15	42.20	42.20	-2.45	1	4864
13:19:32	42.20	42.25	42.20	-2.45	8	4863
13:19:29	42.20	42.25	42.20	-2.45	3	4855
13:19:27	42.20	42.25	42.20	-2.45	1	4852
13:19:19	42.20	42.25	42.20	-2.45	1	4851
13:19:18	42.20	42.25	42.20	-2.45	4	4850
13:19:18	42.20	42.25	42.20	-2.45	2	4846
13:19:15	42.20	42.25	42.20	-2.45	10	4844
13:19:05	42.20	42.25	42.25	-2.40	1	4834
13:18:57	42.20	42.25	42.20	-2.45	1	4833
13:18:48	42.20	42.25	42.20	-2.45	1	4832
13:18:46	42.20	42.25	42.25	-2.40	1	4831
13:18:41	42.20	42.25	42.25	-2.40	1	4830
13:18:36	42.20	42.25	42.25	-2.40	1	4829
13:18:34	42.20	42.25	42.25	-2.40	5	4828
13:18:33	42.20	42.25	42.25	-2.40	3	4823
13:18:00	42.20	42.25	42.25	-2.40	1	4820
13:18:00	42.25	42.30	42.25	-2.40	5	4819
13:17:59	42.25	42.30	42.25	-2.40	1	4814
13:17:37	42.25	42.30	42.30	-2.35	1	4813
13:17:37	42.25	42.30	42.25	-2.40	10	4812
13:17:33	42.25	42.30	42.25	-2.40	3	4802
13:16:30	42.20	42.30	42.30	-2.35	1	4799
13:16:26	42.20	42.30	42.20	-2.45	1	4798
13:15:45	42.20	42.25	42.25	-2.40	3	4797
13:15:43	42.20	42.25	42.25	-2.40	1	4794
13:15:23	42.20	42.25	42.25	-2.40	1	4793
13:15:12	42.20	42.25	42.25	-2.40	1	4792
13:14:59	42.20	42.30	42.20	-2.45	1	4791
13:14:54	42.20	42.30	42.20	-2.45	1	4790
13:14:50	42.20	42.30	42.30	-2.35	1	4789
13:14:50	42.20	42.25	42.25	-2.40	1	4788
13:14:41	42.20	42.30	42.30	-2.35	1	4787
13:14:41	42.20	42.25	42.25	-2.40	10	4786
13:14:35	42.25	42.30	42.25	-2.40	1	4776
13:14:29	42.20	42.30	42.30	-2.35	1	4775
13:14:29	42.20	42.25	42.25	-2.40	1	4774
13:14:29	42.25	42.30	42.20	-2.45	7	4773
13:14:29	42.25	42.30	42.25	-2.40	3	4766
13:14:13	42.20	42.25	42.25	-2.40	1	4763
13:13:49	42.20	42.25	42.25	-2.40	1	4762
13:13:41	42.25	42.30	42.25	-2.40	1	4761
13:13:39	42.25	42.30	42.30	-2.35	1	4760
13:13:38	42.25	42.30	42.25	-2.40	2	4759
13:13:25	42.20	42.25	42.25	-2.40	1	4757
13:13:25	42.25	42.30	42.25	-2.40	2	4756
13:13:06	42.25	42.30	42.25	-2.40	1	4754
13:12:48	42.25	42.30	42.30	-2.35	1	4753
13:12:48	42.20	42.25	42.25	-2.40	6	4752
13:12:46	42.20	42.30	42.30	-2.35	1	4746
13:12:44	42.20	42.25	42.25	-2.40	1	4745
13:12:43	42.20	42.25	42.25	-2.40	12	4744
13:12:43	42.25	42.30	42.25	-2.40	2	4732
13:12:34	42.25	42.30	42.25	-2.40	1	4730
13:12:31	42.25	42.30	42.30	-2.35	1	4729
13:12:31	42.25	42.30	42.25	-2.40	12	4728
13:11:45	42.25	42.30	42.30	-2.35	2	4716
13:11:02	42.25	42.30	42.25	-2.40	5	4714
13:10:39	42.25	42.30	42.25	-2.40	1	4709
13:10:37	42.30	42.35	42.30	-2.35	2	4708
13:10:31	42.30	42.35	42.30	-2.35	3	4706
13:10:27	42.30	42.35	42.30	-2.35	1	4703
13:10:21	42.30	42.35	42.30	-2.35	1	4702
13:10:00	42.30	42.35	42.30	-2.35	15	4701
13:09:55	42.30	42.35	42.30	-2.35	1	4686
13:09:33	42.30	42.35	42.30	-2.35	1	4685
13:09:21	42.30	42.35	42.30	-2.35	1	4684
13:09:17	42.30	42.40	42.30	-2.35	1	4683
13:09:08	42.30	42.40	42.40	-2.25	1	4682
13:08:53	42.30	42.35	42.35	-2.30	1	4681
13:08:32	42.30	42.40	42.30	-2.35	1	4680
13:08:22	42.30	42.40	42.30	-2.35	3	4679
13:07:55	42.35	42.40	42.30	-2.35	1	4676
13:07:55	42.35	42.40	42.35	-2.30	1	4675
13:07:36	42.35	42.40	42.35	-2.30	1	4674
13:07:13	42.35	42.40	42.35	-2.30	1	4673
13:07:09	42.35	42.40	42.35	-2.30	1	4672
13:06:46	42.35	42.40	42.35	-2.30	1	4671
13:06:42	42.35	42.40	42.35	-2.30	12	4670
13:05:59	42.30	42.35	42.35	-2.30	6	4658
13:05:53	42.30	42.35	42.30	-2.35	5	4652
13:05:44	42.30	42.35	42.30	-2.35	1	4647
13:05:12	42.35	42.40	42.35	-2.30	1	4646
13:05:04	42.35	42.40	42.35	-2.30	1	4645
13:04:55	42.35	42.40	42.35	-2.30	15	4644
13:04:46	42.35	42.40	42.40	-2.25	1	4629
13:04:36	42.35	42.40	42.40	-2.25	1	4628
13:04:33	42.35	42.40	42.40	-2.25	1	4627
13:04:09	42.40	42.45	42.40	-2.25	10	4626
13:04:05	42.40	42.45	42.40	-2.25	1	4616
13:03:57	42.40	42.45	42.40	-2.25	1	4615
13:03:56	42.40	42.45	42.45	-2.20	1	4614
13:03:19	42.40	42.45	42.45	-2.20	1	4613
13:03:16	42.40	42.45	42.45	-2.20	1	4612
13:02:41	42.40	42.45	42.40	-2.25	1	4611
13:02:26	42.40	42.45	42.45	-2.20	1	4610
13:02:23	42.40	42.45	42.45	-2.20	1	4609
13:02:23	42.40	42.45	42.45	-2.20	1	4608
13:01:35	42.40	42.45	42.40	-2.25	1	4607
13:01:34	42.40	42.45	42.45	-2.20	4	4606
13:00:58	42.40	42.45	42.45	-2.20	1	4602
13:00:45	42.45	42.50	42.45	-2.20	6	4601
13:00:42	42.45	42.50	42.45	-2.20	1	4595
13:00:35	42.45	42.50	42.45	-2.20	2	4594
13:00:27	42.45	42.50	42.45	-2.20	1	4592
13:00:05	42.45	42.50	42.45	-2.20	3	4591
13:00:05	42.45	42.50	42.50	-2.15	4	4588
13:00:04	42.40	42.45	42.45	-2.20	3	4584
13:00:04	42.45	42.50	42.45	-2.20	2	4581
12:59:58	42.45	42.50	42.50	-2.15	1	4579
12:59:53	42.45	42.50	42.45	-2.20	1	4578
12:59:49	42.40	42.45	42.45	-2.20	1	4577
12:59:29	42.35	42.40	42.40	-2.25	2	4576
12:59:29	42.40	42.50	42.40	-2.25	3	4574
12:59:14	42.40	42.45	42.45	-2.20	9	4571
12:59:14	42.35	42.40	42.40	-2.25	4	4562
12:59:14	42.35	42.40	42.40	-2.25	10	4558
12:59:10	42.35	42.40	42.40	-2.25	1	4548
12:59:06	42.35	42.40	42.40	-2.25	2	4547
12:58:46	42.35	42.45	42.35	-2.30	1	4545
12:58:38	42.35	42.45	42.35	-2.30	2	4544
12:58:23	42.40	42.45	42.35	-2.30	5	4542
12:58:23	42.40	42.45	42.40	-2.25	1	4537
12:58:22	42.40	42.45	42.40	-2.25	1	4536
12:58:03	42.40	42.45	42.40	-2.25	1	4535
12:57:57	42.40	42.45	42.40	-2.25	10	4534
12:57:52	42.40	42.45	42.45	-2.20	4	4524
12:57:22	42.40	42.45	42.45	-2.20	1	4520
12:57:22	42.45	42.50	42.45	-2.20	9	4519
12:57:19	42.45	42.50	42.45	-2.20	1	4510
12:57:17	42.45	42.50	42.50	-2.15	1	4509
12:56:38	42.40	42.45	42.45	-2.20	1	4508
12:56:12	42.40	42.45	42.45	-2.20	1	4507
12:56:08	42.40	42.45	42.45	-2.20	1	4506
12:56:06	42.40	42.45	42.45	-2.20	1	4505
12:56:00	42.40	42.45	42.40	-2.25	1	4504
12:55:40	42.35	42.45	42.35	-2.30	1	4503
12:55:14	42.35	42.45	42.35	-2.30	2	4502
12:55:00	42.30	42.35	42.35	-2.30	6	4500
12:54:57	42.30	42.35	42.30	-2.35	2	4494
12:54:56	42.30	42.35	42.30	-2.35	5	4492
12:54:53	42.25	42.30	42.30	-2.35	5	4487
12:54:17	42.25	42.30	42.30	-2.35	1	4482
12:53:51	42.25	42.30	42.30	-2.35	1	4481
12:53:24	42.25	42.30	42.25	-2.40	1	4480
12:52:52	42.25	42.30	42.30	-2.35	1	4479
12:52:46	42.25	42.30	42.25	-2.40	1	4478
12:52:40	42.25	42.30	42.25	-2.40	2	4477
12:52:08	42.25	42.30	42.30	-2.35	1	4475
12:51:45	42.25	42.35	42.25	-2.40	6	4474
12:51:37	42.25	42.30	42.30	-2.35	1	4468
12:51:13	42.25	42.35	42.25	-2.40	2	4467
12:50:47	42.25	42.30	42.25	-2.40	1	4465
12:50:30	42.25	42.30	42.25	-2.40	1	4464
12:50:27	42.25	42.30	42.30	-2.35	1	4463
12:49:59	42.30	42.35	42.30	-2.35	1	4462
12:49:46	42.25	42.30	42.30	-2.35	1	4461
12:49:40	42.25	42.30	42.30	-2.35	5	4460
12:49:32	42.25	42.30	42.30	-2.35	1	4455
12:49:14	42.25	42.30	42.30	-2.35	1	4454
12:49:13	42.25	42.30	42.30	-2.35	1	4453
12:49:08	42.25	42.30	42.30	-2.35	2	4452
12:49:07	42.25	42.30	42.30	-2.35	5	4450
12:49:07	42.25	42.30	42.30	-2.35	14	4445
12:49:07	42.25	42.30	42.30	-2.35	20	4431
12:49:03	42.25	42.30	42.30	-2.35	3	4411
12:49:03	42.40	42.45	42.30	-2.35	11	4408
12:49:03	42.40	42.45	42.35	-2.30	30	4397
12:49:03	42.40	42.45	42.40	-2.25	13	4367
12:48:44	42.40	42.45	42.45	-2.20	1	4354
12:48:43	42.40	42.45	42.45	-2.20	3	4353
12:48:43	42.40	42.45	42.40	-2.25	2	4350
12:48:41	42.40	42.45	42.40	-2.25	1	4348
12:46:43	42.40	42.45	42.40	-2.25	1	4347
12:46:31	42.35	42.40	42.40	-2.25	1	4346
12:46:15	42.40	42.45	42.40	-2.25	1	4345
12:45:09	42.35	42.45	42.45	-2.20	1	4344
12:44:33	42.40	42.45	42.40	-2.25	1	4343
12:44:18	42.45	42.50	42.45	-2.20	4	4342
12:43:56	42.45	42.50	42.45	-2.20	1	4338
12:43:45	42.45	42.50	42.45	-2.20	1	4337
12:42:55	42.45	42.50	42.50	-2.15	1	4336
12:42:51	42.45	42.50	42.50	-2.15	5	4335
12:42:47	42.45	42.50	42.50	-2.15	1	4330
12:42:41	42.45	42.50	42.50	-2.15	1	4329
12:42:34	42.45	42.50	42.50	-2.15	2	4328
12:42:34	42.40	42.45	42.45	-2.20	9	4326
12:42:31	42.40	42.45	42.45	-2.20	1	4317
12:42:18	42.35	42.40	42.40	-2.25	5	4316
12:42:13	42.35	42.40	42.35	-2.30	1	4311
12:42:06	42.35	42.40	42.35	-2.30	1	4310
12:42:02	42.35	42.40	42.35	-2.30	1	4309
12:41:58	42.35	42.40	42.35	-2.30	2	4308
12:41:58	42.30	42.35	42.35	-2.30	5	4306
12:41:52	42.30	42.35	42.35	-2.30	1	4301
12:41:24	42.30	42.35	42.35	-2.30	1	4300
12:41:23	42.35	42.40	42.35	-2.30	6	4299
12:41:22	42.35	42.40	42.40	-2.25	4	4293
12:41:22	42.35	42.40	42.35	-2.30	3	4289
12:40:21	42.35	42.40	42.35	-2.30	1	4286
12:39:40	42.35	42.40	42.40	-2.25	1	4285
12:38:29	42.35	42.40	42.40	-2.25	1	4284
12:38:22	42.35	42.40	42.40	-2.25	1	4283
12:37:24	42.35	42.40	42.40	-2.25	1	4282
12:36:43	42.40	42.45	42.40	-2.25	1	4281
12:36:34	42.35	42.40	42.40	-2.25	1	4280
12:36:33	42.35	42.40	42.40	-2.25	2	4279
12:35:56	42.35	42.40	42.40	-2.25	1	4277
12:35:21	42.40	42.45	42.40	-2.25	1	4276
12:34:56	42.40	42.45	42.40	-2.25	3	4275
12:34:50	42.40	42.45	42.40	-2.25	1	4272
12:34:47	42.40	42.45	42.40	-2.25	1	4271
12:34:33	42.40	42.45	42.40	-2.25	2	4270
12:34:33	42.40	42.45	42.40	-2.25	1	4268
12:34:16	42.40	42.45	42.45	-2.20	1	4267
12:33:06	42.40	42.45	42.45	-2.20	1	4266
12:31:55	42.40	42.45	42.45	-2.20	1	4265
12:31:25	42.40	42.45	42.45	-2.20	1	4264
12:30:27	42.40	42.45	42.45	-2.20	1	4263
12:30:06	42.40	42.45	42.45	-2.20	1	4262
12:29:57	42.40	42.45	42.40	-2.25	1	4261
12:29:44	42.35	42.40	42.40	-2.25	1	4260
12:29:15	42.35	42.40	42.40	-2.25	1	4259
12:29:08	42.35	42.40	42.40	-2.25	1	4258
12:28:53	42.35	42.40	42.40	-2.25	1	4257
12:28:12	42.35	42.40	42.40	-2.25	1	4256
12:27:56	42.40	42.45	42.40	-2.25	2	4255
12:27:11	42.45	42.50	42.45	-2.20	1	4253
12:26:48	42.45	42.50	42.45	-2.20	1	4252
12:26:42	42.30	42.45	42.45	-2.20	13	4251
12:26:16	42.45	42.50	42.45	-2.20	1	4238
12:26:16	42.45	42.50	42.45	-2.20	1	4237
12:25:53	42.45	42.50	42.45	-2.20	1	4236
12:25:36	42.45	42.50	42.45	-2.20	1	4235
12:25:33	42.45	42.50	42.50	-2.15	1	4234
12:25:14	42.35	42.45	42.45	-2.20	2	4233
12:25:14	42.35	42.45	42.45	-2.20	1	4231
12:25:14	42.30	42.40	42.40	-2.25	7	4230
12:25:14	42.30	42.35	42.35	-2.30	4	4223
12:25:14	42.30	42.35	42.35	-2.30	3	4219
12:25:14	42.25	42.30	42.30	-2.35	3	4216
12:25:14	42.15	42.20	42.25	-2.40	21	4213
12:25:14	42.15	42.20	42.20	-2.45	7	4192
12:25:10	42.15	42.20	42.15	-2.50	2	4185
12:24:52	42.15	42.20	42.20	-2.45	1	4183
12:24:38	42.10	42.15	42.15	-2.50	1	4182
12:24:23	42.05	42.10	42.10	-2.55	3	4181
12:24:18	42.05	42.10	42.10	-2.55	1	4178
12:24:18	42.10	42.15	42.10	-2.55	5	4177
12:24:13	42.15	42.20	42.15	-2.50	1	4172
12:23:45	42.10	42.15	42.15	-2.50	1	4171
12:23:33	42.15	42.20	42.15	-2.50	4	4170
12:23:03	42.10	42.15	42.15	-2.50	7	4166
12:22:56	42.10	42.15	42.15	-2.50	2	4159
12:22:30	42.10	42.15	42.10	-2.55	1	4157
12:22:22	42.10	42.15	42.10	-2.55	2	4156
12:21:33	42.10	42.15	42.10	-2.55	2	4154
12:20:54	42.05	42.10	42.10	-2.55	3	4152
12:20:32	42.10	42.15	42.10	-2.55	2	4149
12:19:55	42.10	42.15	42.15	-2.50	1	4147
12:19:47	42.10	42.15	42.10	-2.55	1	4146
12:19:37	42.10	42.15	42.10	-2.55	1	4145
12:18:53	42.10	42.15	42.10	-2.55	1	4144
12:18:52	42.10	42.15	42.15	-2.50	1	4143
12:18:41	42.10	42.15	42.10	-2.55	5	4142
12:17:31	42.10	42.15	42.10	-2.55	2	4137
12:17:04	42.05	42.10	42.10	-2.55	7	4135
12:16:18	42.05	42.10	42.05	-2.60	1	4128
12:16:13	42.05	42.10	42.05	-2.60	2	4127
12:16:05	42.05	42.10	42.05	-2.60	2	4125
12:15:10	42.05	42.10	42.05	-2.60	2	4123
12:14:58	42.05	42.10	42.05	-2.60	1	4121
12:14:51	42.00	42.05	42.05	-2.60	3	4120
12:14:39	42.00	42.05	42.00	-2.65	5	4117
12:14:33	42.00	42.05	42.05	-2.60	1	4112
12:14:24	42.00	42.05	42.00	-2.65	2	4111
12:13:55	42.05	42.10	42.00	-2.65	40	4109
12:13:55	42.05	42.10	42.05	-2.60	30	4069
12:13:53	42.05	42.10	42.05	-2.60	3	4039
12:13:08	42.05	42.10	42.05	-2.60	1	4036
12:11:50	42.05	42.10	42.10	-2.55	2	4035
12:11:11	42.05	42.10	42.10	-2.55	2	4033
12:10:48	42.10	42.15	42.10	-2.55	7	4031
12:10:42	42.10	42.15	42.10	-2.55	1	4024
12:10:34	42.10	42.15	42.10	-2.55	5	4023
12:10:32	42.10	42.15	42.10	-2.55	5	4018
12:09:42	42.10	42.15	42.10	-2.55	1	4013
12:09:32	42.05	42.15	42.05	-2.60	2	4012
12:09:30	42.10	42.15	42.10	-2.55	1	4010
12:08:45	42.10	42.15	42.10	-2.55	1	4009
12:08:44	42.10	42.15	42.10	-2.55	2	4008
12:08:42	42.10	42.15	42.10	-2.55	8	4006
12:08:41	42.10	42.15	42.10	-2.55	1	3998
12:08:24	42.05	42.10	42.10	-2.55	3	3997
12:08:23	42.10	42.15	42.10	-2.55	8	3994
12:08:18	42.10	42.15	42.10	-2.55	8	3986
12:06:27	42.10	42.15	42.15	-2.50	1	3978
12:06:25	42.10	42.15	42.15	-2.50	2	3977
12:06:20	42.10	42.15	42.15	-2.50	1	3975
12:06:08	42.10	42.15	42.15	-2.50	1	3974
12:05:49	42.10	42.15	42.10	-2.55	1	3973
12:05:46	42.10	42.15	42.10	-2.55	1	3972
12:05:45	42.10	42.15	42.10	-2.55	1	3971
12:05:44	42.10	42.15	42.15	-2.50	1	3970
12:05:38	42.10	42.15	42.10	-2.55	2	3969
12:05:02	42.10	42.15	42.10	-2.55	1	3967
12:04:34	42.10	42.15	42.10	-2.55	2	3966
12:04:21	42.10	42.15	42.15	-2.50	1	3964
12:04:12	42.10	42.15	42.15	-2.50	1	3963
12:03:49	42.10	42.15	42.10	-2.55	2	3962
12:03:29	42.10	42.15	42.10	-2.55	2	3960
12:03:14	42.10	42.15	42.15	-2.50	1	3958
12:02:53	42.05	42.10	42.10	-2.55	1	3957
12:02:50	42.05	42.10	42.10	-2.55	1	3956
12:02:45	42.05	42.10	42.10	-2.55	1	3955
12:02:36	42.05	42.10	42.10	-2.55	2	3954
12:02:32	42.05	42.10	42.10	-2.55	1	3952
12:02:28	42.05	42.10	42.10	-2.55	1	3951
12:02:26	42.05	42.10	42.10	-2.55	1	3950
12:02:01	42.05	42.10	42.10	-2.55	1	3949
12:01:47	42.05	42.10	42.10	-2.55	2	3948
12:00:57	42.05	42.10	42.05	-2.60	1	3946
12:00:54	42.05	42.10	42.10	-2.55	1	3945
12:00:53	42.05	42.10	42.10	-2.55	1	3944
12:00:45	42.05	42.10	42.10	-2.55	1	3943
12:00:45	42.05	42.10	42.10	-2.55	1	3942
12:00:40	42.05	42.10	42.10	-2.55	5	3941
12:00:40	42.05	42.10	42.10	-2.55	1	3936
12:00:23	42.05	42.10	42.10	-2.55	1	3935
11:59:09	42.05	42.10	42.10	-2.55	1	3934
11:59:05	42.05	42.10	42.10	-2.55	1	3933
11:58:07	42.05	42.10	42.10	-2.55	1	3932
11:57:58	42.05	42.10	42.10	-2.55	1	3931
11:57:28	42.05	42.10	42.10	-2.55	1	3930
11:57:28	42.05	42.10	42.10	-2.55	1	3929
11:56:59	42.05	42.10	42.05	-2.60	2	3928
11:56:55	42.05	42.10	42.10	-2.55	1	3926
11:56:47	42.05	42.10	42.10	-2.55	1	3925
11:56:23	42.00	42.05	42.05	-2.60	2	3924
11:56:19	42.00	42.05	42.05	-2.60	1	3922
11:56:15	42.00	42.05	42.05	-2.60	1	3921
11:56:07	42.00	42.05	42.05	-2.60	3	3920
11:56:06	42.00	42.05	42.05	-2.60	2	3917
11:56:01	42.00	42.05	42.05	-2.60	1	3915
11:55:37	42.00	42.05	42.05	-2.60	1	3914
11:55:33	42.00	42.05	42.05	-2.60	4	3913
11:55:20	42.05	42.10	42.05	-2.60	3	3909
11:54:39	42.00	42.05	42.05	-2.60	1	3906
11:54:34	42.00	42.10	42.00	-2.65	5	3905
11:54:26	42.00	42.05	42.05	-2.60	1	3900
11:54:26	42.00	42.05	42.05	-2.60	1	3899
11:54:16	42.00	42.10	42.00	-2.65	1	3898
11:54:14	42.00	42.10	42.00	-2.65	3	3897
11:54:12	42.00	42.10	42.00	-2.65	4	3894
11:54:11	42.00	42.05	42.05	-2.60	2	3890
11:54:00	42.00	42.05	42.00	-2.65	10	3888
11:53:50	42.05	42.10	42.05	-2.60	44	3878
11:53:47	42.10	42.15	42.10	-2.55	1	3834
11:53:40	42.10	42.15	42.10	-2.55	5	3833
11:53:32	42.10	42.15	42.15	-2.50	1	3828
11:53:21	42.10	42.15	42.10	-2.55	1	3827
11:53:15	42.10	42.15	42.10	-2.55	1	3826
11:52:59	42.10	42.15	42.10	-2.55	1	3825
11:52:59	42.10	42.15	42.10	-2.55	1	3824
11:52:40	42.10	42.15	42.10	-2.55	38	3823
11:52:40	42.10	42.15	42.10	-2.55	10	3785
11:52:40	42.15	42.20	42.15	-2.50	14	3775
11:51:40	42.20	42.30	42.20	-2.45	2	3761
11:50:51	42.20	42.30	42.15	-2.50	8	3759
11:50:51	42.20	42.30	42.20	-2.45	8	3751
11:50:43	42.20	42.30	42.30	-2.35	2	3743
11:50:43	42.20	42.30	42.20	-2.45	4	3741
11:50:33	42.25	42.30	42.25	-2.40	4	3737
11:50:26	42.20	42.25	42.25	-2.40	4	3733
11:49:34	42.20	42.25	42.20	-2.45	1	3729
11:49:10	42.20	42.25	42.20	-2.45	1	3728
11:48:36	42.20	42.25	42.20	-2.45	2	3727
11:48:05	42.20	42.25	42.20	-2.45	4	3725
11:47:33	42.20	42.25	42.20	-2.45	3	3721
11:46:41	42.20	42.25	42.20	-2.45	4	3718
11:45:47	42.20	42.25	42.20	-2.45	1	3714
11:45:26	42.20	42.25	42.25	-2.40	1	3713
11:44:50	42.20	42.25	42.20	-2.45	2	3712
11:44:50	42.20	42.25	42.20	-2.45	9	3710
11:44:01	42.25	42.30	42.25	-2.40	1	3701
11:43:37	42.20	42.30	42.30	-2.35	1	3700
11:43:34	42.20	42.30	42.30	-2.35	1	3699
11:42:40	42.20	42.25	42.25	-2.40	2	3698
11:41:18	42.25	42.30	42.20	-2.45	3	3696
11:41:18	42.25	42.30	42.25	-2.40	2	3693
11:40:54	42.20	42.25	42.25	-2.40	1	3691
11:40:32	42.20	42.25	42.20	-2.45	1	3690
11:40:15	42.25	42.30	42.25	-2.40	1	3689
11:40:10	42.20	42.25	42.25	-2.40	1	3688
11:39:39	42.20	42.25	42.25	-2.40	1	3687
11:39:24	42.20	42.25	42.25	-2.40	1	3686
11:38:30	42.25	42.30	42.25	-2.40	2	3685
11:37:36	42.25	42.30	42.25	-2.40	2	3683
11:37:26	42.25	42.30	42.25	-2.40	1	3681
11:36:31	42.20	42.25	42.25	-2.40	2	3680
11:34:56	42.20	42.25	42.20	-2.45	1	3678
11:34:22	42.20	42.25	42.25	-2.40	1	3677
11:34:19	42.20	42.25	42.20	-2.45	5	3676
11:33:51	42.25	42.35	42.25	-2.40	1	3671
11:33:22	42.25	42.35	42.25	-2.40	1	3670
11:33:16	42.20	42.35	42.20	-2.45	2	3669
11:32:46	42.20	42.35	42.20	-2.45	3	3667
11:32:34	42.25	42.35	42.25	-2.40	1	3664
11:32:34	42.20	42.35	42.35	-2.30	1	3663
11:32:25	42.25	42.35	42.25	-2.40	1	3662
11:32:12	42.30	42.35	42.30	-2.35	1	3661
11:32:12	42.20	42.30	42.30	-2.35	1	3660
11:31:08	42.20	42.30	42.30	-2.35	1	3659
11:30:59	42.25	42.30	42.25	-2.40	1	3658
11:29:11	42.20	42.30	42.20	-2.45	1	3657
11:29:00	42.15	42.30	42.15	-2.50	1	3656
11:28:49	42.20	42.30	42.20	-2.45	1	3655
11:28:47	42.15	42.30	42.15	-2.50	1	3654
11:28:18	42.15	42.30	42.15	-2.50	3	3653
11:28:07	42.15	42.30	42.15	-2.50	3	3650
11:27:55	42.20	42.30	42.20	-2.45	1	3647
11:27:49	42.15	42.30	42.15	-2.50	3	3646
11:26:23	42.10	42.15	42.15	-2.50	10	3643
11:26:08	42.10	42.15	42.15	-2.50	1	3633
11:26:00	42.10	42.15	42.15	-2.50	1	3632
11:25:31	42.10	42.15	42.15	-2.50	1	3631
11:25:28	42.10	42.15	42.15	-2.50	2	3630
11:25:15	42.10	42.15	42.15	-2.50	1	3628
11:24:44	42.10	42.15	42.10	-2.55	1	3627
11:24:37	42.10	42.15	42.10	-2.55	3	3626
11:24:34	42.10	42.15	42.10	-2.55	1	3623
11:24:31	42.10	42.15	42.10	-2.55	2	3622
11:24:25	42.10	42.15	42.10	-2.55	1	3620
11:24:19	42.10	42.15	42.10	-2.55	1	3619
11:24:15	42.10	42.15	42.10	-2.55	2	3618
11:23:09	42.10	42.15	42.10	-2.55	3	3616
11:23:01	42.10	42.15	42.10	-2.55	3	3613
11:21:57	42.10	42.15	42.10	-2.55	4	3610
11:21:44	42.10	42.15	42.10	-2.55	10	3606
11:21:00	42.10	42.15	42.10	-2.55	3	3596
11:20:54	42.10	42.15	42.15	-2.50	1	3593
11:19:49	42.10	42.15	42.10	-2.55	2	3592
11:19:04	42.10	42.15	42.10	-2.55	1	3590
11:18:52	42.10	42.15	42.10	-2.55	1	3589
11:18:31	42.10	42.15	42.15	-2.50	2	3588
11:17:41	42.10	42.15	42.15	-2.50	1	3586
11:16:54	42.10	42.15	42.10	-2.55	1	3585
11:16:35	42.10	42.15	42.10	-2.55	1	3584
11:16:33	42.10	42.15	42.15	-2.50	1	3583
11:16:30	42.10	42.15	42.10	-2.55	3	3582
11:16:25	42.10	42.15	42.15	-2.50	1	3579
11:16:23	42.10	42.15	42.15	-2.50	1	3578
11:15:48	42.10	42.15	42.15	-2.50	5	3577
11:15:33	42.15	42.30	42.15	-2.50	17	3572
11:14:33	42.15	42.30	42.15	-2.50	1	3555
11:14:00	42.15	42.35	42.15	-2.50	1	3554
11:13:42	42.15	42.35	42.15	-2.50	1	3553
11:13:40	42.15	42.35	42.15	-2.50	1	3552
11:13:37	42.15	42.35	42.15	-2.50	3	3551
11:13:14	42.15	42.30	42.15	-2.50	1	3548
11:12:23	42.20	42.30	42.15	-2.50	2	3547
11:12:23	42.20	42.30	42.20	-2.45	1	3545
11:11:38	42.15	42.25	42.25	-2.40	2	3544
11:11:19	42.15	42.20	42.20	-2.45	1	3542
11:10:54	42.15	42.30	42.15	-2.50	1	3541
11:10:46	42.15	42.30	42.15	-2.50	1	3540
11:10:09	42.15	42.30	42.15	-2.50	1	3539
11:09:47	42.15	42.20	42.15	-2.50	3	3538
11:09:07	42.15	42.20	42.15	-2.50	1	3535
11:09:02	42.15	42.20	42.15	-2.50	1	3534
11:08:47	42.15	42.20	42.15	-2.50	2	3533
11:08:44	42.15	42.20	42.20	-2.45	5	3531
11:08:30	42.15	42.20	42.15	-2.50	14	3526
11:08:25	42.15	42.20	42.20	-2.45	2	3512
11:07:58	42.15	42.20	42.20	-2.45	1	3510
11:07:32	42.15	42.20	42.15	-2.50	2	3509
11:07:30	42.15	42.20	42.15	-2.50	5	3507
11:07:30	42.15	42.20	42.15	-2.50	10	3502
11:07:17	42.15	42.20	42.15	-2.50	1	3492
11:07:12	42.20	42.35	42.20	-2.45	17	3491
11:07:08	42.20	42.35	42.35	-2.30	1	3474
11:07:07	42.25	42.35	42.20	-2.45	4	3473
11:07:07	42.25	42.35	42.25	-2.40	1	3469
11:06:55	42.20	42.30	42.20	-2.45	5	3468
11:06:44	42.30	42.35	42.20	-2.45	6	3463
11:06:44	42.30	42.35	42.25	-2.40	13	3457
11:06:44	42.30	42.35	42.30	-2.35	1	3444
11:06:37	42.30	42.35	42.30	-2.35	4	3443
11:06:19	42.35	42.40	42.35	-2.30	1	3439
11:06:18	42.30	42.45	42.30	-2.35	10	3438
11:05:43	42.35	42.40	42.35	-2.30	1	3428
11:05:20	42.35	42.40	42.40	-2.25	1	3427
11:05:16	42.35	42.45	42.35	-2.30	2	3426
11:05:15	42.35	42.45	42.35	-2.30	3	3424
11:04:34	42.35	42.45	42.45	-2.20	4	3421
11:03:51	42.45	42.50	42.45	-2.20	1	3417
11:03:45	42.40	42.50	42.40	-2.25	4	3416
11:02:55	42.45	42.55	42.45	-2.20	3	3412
11:02:46	42.40	42.50	42.50	-2.15	1	3409
11:02:00	42.35	42.50	42.50	-2.15	11	3408
11:01:52	42.30	42.45	42.45	-2.20	2	3397
11:01:36	42.35	42.50	42.50	-2.15	1	3395
11:01:21	42.35	42.40	42.50	-2.15	1	3394
11:01:21	42.35	42.40	42.45	-2.20	1	3393
11:01:21	42.35	42.40	42.40	-2.25	3	3392
11:01:02	42.25	42.40	42.40	-2.25	1	3389
11:00:57	42.25	42.35	42.35	-2.30	1	3388
11:00:52	42.25	42.35	42.35	-2.30	1	3387
11:00:47	42.20	42.35	42.35	-2.30	1	3386
11:00:42	42.20	42.35	42.35	-2.30	1	3385
11:00:23	42.20	42.35	42.20	-2.45	2	3384
11:00:12	42.30	42.35	42.30	-2.35	2	3382
11:00:12	42.30	42.35	42.30	-2.35	1	3380
10:59:42	42.25	42.35	42.25	-2.40	1	3379
10:59:31	42.25	42.35	42.25	-2.40	1	3378
10:59:18	42.25	42.35	42.25	-2.40	1	3377
10:59:16	42.20	42.35	42.20	-2.45	1	3376
10:59:10	42.20	42.35	42.20	-2.45	2	3375
10:58:05	42.20	42.35	42.35	-2.30	1	3373
10:58:01	42.25	42.35	42.25	-2.40	6	3372
10:58:01	42.25	42.40	42.25	-2.40	18	3366
10:56:54	42.30	42.40	42.30	-2.35	2	3348
10:56:34	42.25	42.40	42.25	-2.40	2	3346
10:56:31	42.30	42.40	42.30	-2.35	1	3344
10:56:13	42.25	42.40	42.40	-2.25	1	3343
10:55:00	42.25	42.40	42.40	-2.25	1	3342
10:54:58	42.30	42.40	42.30	-2.35	5	3341
10:54:06	42.25	42.30	42.40	-2.25	1	3336
10:54:06	42.25	42.30	42.30	-2.35	1	3335
10:53:07	42.30	42.40	42.30	-2.35	1	3334
10:52:48	42.25	42.30	42.25	-2.40	1	3333
10:51:54	42.25	42.30	42.25	-2.40	6	3332
10:51:54	42.30	42.40	42.30	-2.35	2	3326
10:51:54	42.30	42.40	42.30	-2.35	3	3324
10:51:54	42.30	42.40	42.30	-2.35	2	3321
10:51:54	42.30	42.40	42.30	-2.35	4	3319
10:51:54	42.30	42.40	42.30	-2.35	2	3315
10:51:54	42.30	42.35	42.30	-2.35	1	3313
10:51:37	42.30	42.35	42.30	-2.35	1	3312
10:50:33	42.35	42.45	42.35	-2.30	1	3311
10:50:33	42.35	42.45	42.35	-2.30	1	3310
10:50:12	42.35	42.40	42.35	-2.30	1	3309
10:49:45	42.35	42.40	42.35	-2.30	2	3308
10:49:14	42.35	42.40	42.40	-2.25	3	3306
10:49:06	42.35	42.40	42.40	-2.25	2	3303
10:48:47	42.35	42.40	42.40	-2.25	1	3301
10:48:19	42.35	42.40	42.40	-2.25	1	3300
10:47:48	42.35	42.40	42.35	-2.30	2	3299
10:47:46	42.35	42.40	42.40	-2.25	1	3297
10:47:37	42.35	42.40	42.35	-2.30	1	3296
10:47:21	42.35	42.40	42.35	-2.30	1	3295
10:46:30	42.30	42.35	42.35	-2.30	3	3294
10:46:24	42.30	42.35	42.35	-2.30	1	3291
10:45:55	42.30	42.35	42.35	-2.30	2	3290
10:45:55	42.30	42.35	42.30	-2.35	1	3288
10:45:52	42.30	42.35	42.35	-2.30	1	3287
10:45:43	42.30	42.35	42.30	-2.35	1	3286
10:45:43	42.30	42.35	42.35	-2.30	1	3285
10:45:34	42.30	42.35	42.35	-2.30	2	3284
10:45:34	42.30	42.35	42.30	-2.35	1	3282
10:45:23	42.30	42.35	42.30	-2.35	1	3281
10:45:23	42.30	42.35	42.30	-2.35	1	3280
10:45:22	42.30	42.35	42.35	-2.30	1	3279
10:45:13	42.30	42.35	42.30	-2.35	1	3278
10:45:04	42.30	42.35	42.30	-2.35	1	3277
10:44:58	42.30	42.35	42.30	-2.35	1	3276
10:44:55	42.30	42.35	42.30	-2.35	1	3275
10:44:53	42.30	42.35	42.30	-2.35	1	3274
10:44:46	42.30	42.35	42.30	-2.35	10	3273
10:44:21	42.30	42.35	42.35	-2.30	1	3263
10:43:48	42.30	42.35	42.30	-2.35	2	3262
10:43:34	42.30	42.35	42.30	-2.35	2	3260
10:43:17	42.30	42.35	42.35	-2.30	1	3258
10:43:03	42.35	42.40	42.35	-2.30	1	3257
10:41:45	42.40	42.50	42.30	-2.35	2	3256
10:41:45	42.40	42.50	42.35	-2.30	5	3254
10:41:45	42.40	42.50	42.40	-2.25	3	3249
10:41:24	42.45	42.50	42.45	-2.20	1	3246
10:41:08	42.45	42.50	42.45	-2.20	6	3245
10:41:08	42.40	42.45	42.45	-2.20	1	3239
10:40:33	42.40	42.45	42.45	-2.20	1	3238
10:39:08	42.40	42.50	42.40	-2.25	1	3237
10:38:57	42.45	42.50	42.45	-2.20	2	3236
10:37:28	42.50	42.55	42.50	-2.15	6	3234
10:37:20	42.55	42.60	42.55	-2.10	1	3228
10:37:15	42.55	42.60	42.55	-2.10	1	3227
10:37:12	42.50	42.55	42.55	-2.10	1	3226
10:36:44	42.50	42.55	42.50	-2.15	1	3225
10:36:44	42.50	42.55	42.50	-2.15	1	3224
10:36:21	42.50	42.55	42.50	-2.15	1	3223
10:36:07	42.50	42.55	42.50	-2.15	1	3222
10:35:56	42.45	42.50	42.50	-2.15	1	3221
10:35:44	42.40	42.50	42.50	-2.15	2	3220
10:35:42	42.40	42.50	42.50	-2.15	1	3218
10:35:42	42.40	42.50	42.50	-2.15	2	3217
10:35:14	42.40	42.45	42.45	-2.20	3	3215
10:34:51	42.40	42.50	42.40	-2.25	5	3212
10:34:51	42.45	42.50	42.45	-2.20	1	3207
10:34:16	42.40	42.45	42.40	-2.25	1	3206
10:34:00	42.30	42.40	42.40	-2.25	1	3205
10:33:45	42.25	42.30	42.30	-2.35	7	3204
10:33:45	42.25	42.30	42.30	-2.35	10	3197
10:33:41	42.25	42.30	42.30	-2.35	1	3187
10:33:17	42.25	42.30	42.25	-2.40	2	3186
10:32:59	42.25	42.30	42.25	-2.40	1	3184
10:32:51	42.20	42.25	42.25	-2.40	1	3183
10:32:46	42.20	42.30	42.30	-2.35	1	3182
10:32:34	42.20	42.25	42.25	-2.40	1	3181
10:32:24	42.20	42.25	42.25	-2.40	1	3180
10:32:05	42.20	42.30	42.20	-2.45	1	3179
10:31:53	42.20	42.30	42.20	-2.45	5	3178
10:31:14	42.20	42.30	42.20	-2.45	1	3173
10:31:05	42.25	42.30	42.20	-2.45	1	3172
10:31:05	42.25	42.30	42.25	-2.40	1	3171
10:31:00	42.20	42.25	42.25	-2.40	3	3170
10:31:00	42.20	42.25	42.25	-2.40	3	3167
10:31:00	42.20	42.25	42.25	-2.40	2	3164
10:30:56	42.20	42.25	42.25	-2.40	1	3162
10:30:26	42.20	42.25	42.20	-2.45	2	3161
10:30:11	42.20	42.25	42.20	-2.45	1	3159
10:29:41	42.20	42.25	42.20	-2.45	1	3158
10:29:23	42.20	42.25	42.20	-2.45	2	3157
10:29:18	42.20	42.25	42.20	-2.45	1	3155
10:28:30	42.20	42.25	42.25	-2.40	1	3154
10:28:12	42.20	42.25	42.25	-2.40	2	3153
10:28:07	42.20	42.25	42.20	-2.45	1	3151
10:27:35	42.20	42.25	42.20	-2.45	2	3150
10:27:26	42.20	42.25	42.30	-2.35	9	3148
10:27:26	42.20	42.25	42.25	-2.40	1	3139
10:27:08	42.20	42.25	42.20	-2.45	1	3138
10:26:52	42.25	42.30	42.25	-2.40	6	3137
10:26:30	42.30	42.35	42.30	-2.35	1	3131
10:26:10	42.30	42.35	42.30	-2.35	1	3130
10:26:02	42.30	42.35	42.30	-2.35	1	3129
10:25:56	42.30	42.35	42.30	-2.35	1	3128
10:25:55	42.30	42.35	42.30	-2.35	1	3127
10:25:53	42.30	42.40	42.30	-2.35	1	3126
10:25:34	42.25	42.30	42.30	-2.35	2	3125
10:24:41	42.25	42.30	42.30	-2.35	3	3123
10:24:11	42.30	42.35	42.30	-2.35	1	3120
10:24:11	42.30	42.35	42.30	-2.35	1	3119
10:24:02	42.30	42.35	42.30	-2.35	1	3118
10:24:02	42.30	42.40	42.25	-2.40	1	3117
10:24:02	42.30	42.40	42.30	-2.35	5	3116
10:23:56	42.25	42.30	42.30	-2.35	5	3111
10:23:44	42.20	42.30	42.20	-2.45	2	3106
10:23:22	42.15	42.20	42.20	-2.45	3	3104
10:23:04	42.05	42.10	42.10	-2.55	1	3101
10:23:02	42.05	42.15	42.15	-2.50	1	3100
10:22:57	42.05	42.10	42.10	-2.55	4	3099
10:22:57	42.00	42.10	42.10	-2.55	2	3095
10:22:54	42.00	42.10	42.00	-2.65	1	3093
10:22:48	41.95	42.00	42.00	-2.65	2	3092
10:22:47	41.95	42.00	42.00	-2.65	1	3090
10:22:47	42.00	42.10	42.00	-2.65	3	3089
10:22:38	42.00	42.10	42.00	-2.65	1	3086
10:22:27	42.00	42.10	42.00	-2.65	1	3085
10:22:26	41.95	42.05	42.05	-2.60	1	3084
10:22:26	41.95	42.05	42.05	-2.60	1	3083
10:22:26	41.95	42.00	42.00	-2.65	1	3082
10:22:25	42.00	42.05	42.00	-2.65	2	3081
10:22:22	42.00	42.05	42.00	-2.65	1	3079
10:22:18	42.00	42.05	42.00	-2.65	1	3078
10:22:17	42.00	42.05	42.00	-2.65	1	3077
10:22:12	42.00	42.05	42.00	-2.65	10	3076
10:22:11	42.00	42.05	42.00	-2.65	7	3066
10:22:10	42.00	42.05	42.00	-2.65	2	3059
10:22:07	42.00	42.05	42.00	-2.65	5	3057
10:22:07	42.00	42.05	42.00	-2.65	1	3052
10:22:04	42.00	42.05	42.00	-2.65	2	3051
10:22:03	42.00	42.05	42.00	-2.65	3	3049
10:21:58	42.00	42.05	42.00	-2.65	20	3046
10:21:56	42.00	42.05	42.05	-2.60	1	3026
10:21:49	42.00	42.05	42.05	-2.60	1	3025
10:21:45	42.00	42.10	42.00	-2.65	10	3024
10:21:43	42.00	42.10	42.00	-2.65	1	3014
10:21:40	42.00	42.10	42.00	-2.65	10	3013
10:21:35	42.00	42.05	42.05	-2.60	1	3003
10:21:29	42.05	42.10	42.00	-2.65	1	3002
10:21:29	42.05	42.10	42.05	-2.60	2	3001
10:20:48	42.05	42.15	42.00	-2.65	6	2999
10:20:48	42.05	42.15	42.05	-2.60	4	2993
10:20:42	42.00	42.05	42.15	-2.50	7	2989
10:20:42	42.00	42.05	42.10	-2.55	2	2982
10:20:42	42.00	42.05	42.05	-2.60	1	2980
10:20:40	42.00	42.05	42.05	-2.60	3	2979
10:20:40	42.05	42.10	42.05	-2.60	3	2976
10:20:33	42.05	42.15	42.05	-2.60	10	2973
10:20:32	42.05	42.15	42.15	-2.50	1	2963
10:20:26	42.10	42.15	42.10	-2.55	1	2962
10:20:23	42.10	42.15	42.10	-2.55	2	2961
10:20:23	42.10	42.15	42.10	-2.55	3	2959
10:20:23	42.10	42.15	42.10	-2.55	3	2956
10:19:51	42.10	42.15	42.15	-2.50	1	2953
10:19:31	42.05	42.15	42.15	-2.50	1	2952
10:19:24	42.05	42.15	42.05	-2.60	2	2951
10:19:23	42.10	42.20	42.10	-2.55	5	2949
10:19:21	42.10	42.15	42.15	-2.50	3	2944
10:19:20	42.10	42.15	42.10	-2.55	2	2941
10:19:20	42.10	42.20	42.10	-2.55	2	2939
10:19:19	42.10	42.20	42.10	-2.55	2	2937
10:19:19	42.10	42.20	42.10	-2.55	2	2935
10:19:18	42.10	42.20	42.10	-2.55	4	2933
10:19:14	42.15	42.20	42.15	-2.50	2	2929
10:19:10	42.15	42.20	42.15	-2.50	1	2927
10:19:10	42.15	42.20	42.15	-2.50	1	2926
10:19:10	42.15	42.20	42.15	-2.50	10	2925
10:19:05	42.15	42.20	42.15	-2.50	2	2915
10:19:05	42.15	42.20	42.20	-2.45	1	2913
10:19:02	42.20	42.25	42.20	-2.45	1	2912
10:19:02	42.20	42.25	42.20	-2.45	1	2911
10:19:02	42.20	42.25	42.20	-2.45	1	2910
10:19:01	42.20	42.25	42.20	-2.45	1	2909
10:19:00	42.20	42.25	42.20	-2.45	10	2908
10:18:57	42.20	42.25	42.20	-2.45	2	2898
10:18:54	42.20	42.25	42.25	-2.40	1	2896
10:18:53	42.20	42.25	42.20	-2.45	30	2895
10:18:49	42.20	42.25	42.25	-2.40	5	2865
10:18:47	42.20	42.25	42.20	-2.45	1	2860
10:18:46	42.20	42.25	42.25	-2.40	1	2859
10:18:40	42.20	42.25	42.25	-2.40	1	2858
10:18:31	42.20	42.25	42.25	-2.40	1	2857
10:18:29	42.20	42.25	42.25	-2.40	1	2856
10:18:23	42.25	42.30	42.25	-2.40	1	2855
10:18:19	42.25	42.30	42.20	-2.45	2	2854
10:18:19	42.25	42.30	42.25	-2.40	2	2852
10:18:18	42.20	42.25	42.25	-2.40	1	2850
10:18:08	42.25	42.30	42.25	-2.40	1	2849
10:18:02	42.25	42.30	42.25	-2.40	1	2848
10:17:48	42.25	42.30	42.25	-2.40	2	2847
10:17:47	42.25	42.30	42.25	-2.40	5	2845
10:17:46	42.25	42.30	42.30	-2.35	1	2840
10:17:41	42.25	42.30	42.25	-2.40	1	2839
10:17:39	42.25	42.30	42.30	-2.35	1	2838
10:17:39	42.25	42.30	42.30	-2.35	4	2837
10:17:30	42.25	42.30	42.25	-2.40	1	2833
10:17:20	42.20	42.30	42.20	-2.45	1	2832
10:17:20	42.20	42.30	42.20	-2.45	5	2831
10:17:17	42.20	42.30	42.30	-2.35	1	2826
10:17:16	42.20	42.25	42.25	-2.40	1	2825
10:17:15	42.20	42.25	42.25	-2.40	2	2824
10:17:10	42.25	42.30	42.25	-2.40	7	2822
10:17:06	42.25	42.30	42.25	-2.40	1	2815
10:17:05	42.25	42.30	42.30	-2.35	2	2814
10:17:03	42.25	42.30	42.25	-2.40	1	2812
10:17:03	42.25	42.30	42.25	-2.40	2	2811
10:17:02	42.30	42.35	42.30	-2.35	6	2809
10:16:59	42.30	42.35	42.30	-2.35	1	2803
10:16:57	42.30	42.35	42.30	-2.35	1	2802
10:16:52	42.30	42.35	42.30	-2.35	2	2801
10:16:51	42.30	42.35	42.30	-2.35	2	2799
10:16:50	42.30	42.35	42.30	-2.35	3	2797
10:16:50	42.30	42.35	42.30	-2.35	1	2794
10:16:47	42.30	42.35	42.30	-2.35	23	2793
10:16:37	42.30	42.35	42.35	-2.30	1	2770
10:16:34	42.30	42.35	42.35	-2.30	1	2769
10:16:33	42.30	42.35	42.35	-2.30	1	2768
10:16:29	42.35	42.40	42.30	-2.35	3	2767
10:16:29	42.35	42.40	42.35	-2.30	2	2764
10:16:28	42.30	42.35	42.35	-2.30	1	2762
10:16:26	42.30	42.35	42.35	-2.30	1	2761
10:16:25	42.30	42.35	42.30	-2.35	1	2760
10:16:23	42.30	42.35	42.30	-2.35	2	2759
10:16:21	42.30	42.35	42.30	-2.35	6	2757
10:16:19	42.30	42.35	42.35	-2.30	1	2751
10:16:11	42.30	42.35	42.30	-2.35	1	2750
10:15:54	42.30	42.40	42.30	-2.35	1	2749
10:15:54	42.30	42.40	42.30	-2.35	1	2748
10:15:54	42.35	42.40	42.35	-2.30	6	2747
10:15:27	42.40	42.45	42.40	-2.25	2	2741
10:15:17	42.40	42.50	42.40	-2.25	1	2739
10:15:11	42.35	42.40	42.40	-2.25	17	2738
10:15:11	42.50	42.55	42.40	-2.25	43	2721
10:15:11	42.50	42.55	42.45	-2.20	28	2678
10:15:11	42.50	42.55	42.50	-2.15	45	2650
10:15:09	42.50	42.55	42.55	-2.10	1	2605
10:15:08	42.50	42.55	42.50	-2.15	1	2604
10:14:20	42.60	42.65	42.50	-2.15	5	2603
10:14:20	42.60	42.65	42.55	-2.10	3	2598
10:14:20	42.60	42.65	42.60	-2.05	2	2595
10:14:11	42.60	42.65	42.60	-2.05	1	2593
10:14:10	42.60	42.65	42.60	-2.05	1	2592
10:14:06	42.60	42.65	42.60	-2.05	1	2591
10:13:50	42.55	42.60	42.60	-2.05	1	2590
10:13:39	42.55	42.60	42.60	-2.05	1	2589
10:13:32	42.55	42.60	42.55	-2.10	17	2588
10:13:28	42.55	42.60	42.60	-2.05	1	2571
10:13:24	42.55	42.60	42.60	-2.05	1	2570
10:13:15	42.60	42.65	42.60	-2.05	9	2569
10:13:08	42.60	42.65	42.60	-2.05	1	2560
10:13:06	42.60	42.65	42.60	-2.05	1	2559
10:12:56	42.55	42.65	42.55	-2.10	1	2558
10:12:45	42.60	42.65	42.55	-2.10	11	2557
10:12:45	42.60	42.65	42.60	-2.05	9	2546
10:12:37	42.60	42.65	42.60	-2.05	1	2537
10:12:19	42.60	42.65	42.65	-2.00	1	2536
10:12:14	42.60	42.65	42.60	-2.05	1	2535
10:12:07	42.60	42.65	42.60	-2.05	3	2534
10:11:49	42.60	42.65	42.65	-2.00	1	2531
10:11:41	42.60	42.65	42.60	-2.05	1	2530
10:11:31	42.60	42.65	42.60	-2.05	1	2529
10:11:24	42.60	42.65	42.65	-2.00	1	2528
10:11:08	42.60	42.65	42.65	-2.00	3	2527
10:11:07	42.60	42.65	42.65	-2.00	2	2524
10:11:05	42.60	42.65	42.65	-2.00	2	2522
10:10:46	42.60	42.65	42.65	-2.00	1	2520
10:10:40	42.60	42.65	42.65	-2.00	5	2519
10:10:24	42.60	42.65	42.65	-2.00	1	2514
10:10:09	42.55	42.60	42.60	-2.05	1	2513
10:10:04	42.60	42.65	42.60	-2.05	9	2512
10:10:03	42.60	42.65	42.65	-2.00	2	2503
10:09:54	42.60	42.65	42.65	-2.00	1	2501
10:09:53	42.60	42.65	42.65	-2.00	1	2500
10:09:06	42.65	42.70	42.65	-2.00	1	2499
10:08:50	42.65	42.70	42.60	-2.05	8	2498
10:08:50	42.65	42.70	42.65	-2.00	2	2490
10:08:43	42.60	42.65	42.65	-2.00	2	2488
10:08:30	42.55	42.60	42.60	-2.05	6	2486
10:08:30	42.55	42.60	42.60	-2.05	11	2480
10:08:23	42.55	42.60	42.60	-2.05	1	2469
10:08:15	42.55	42.60	42.60	-2.05	1	2468
10:07:21	42.55	42.60	42.55	-2.10	1	2467
10:07:00	42.55	42.60	42.55	-2.10	1	2466
10:06:44	42.55	42.60	42.60	-2.05	1	2465
10:06:23	42.55	42.60	42.55	-2.10	2	2464
10:06:07	42.50	42.55	42.55	-2.10	4	2462
10:06:05	42.50	42.55	42.55	-2.10	1	2458
10:06:05	42.50	42.55	42.50	-2.15	2	2457
10:05:35	42.50	42.55	42.50	-2.15	6	2455
10:05:16	42.50	42.55	42.50	-2.15	1	2449
10:04:56	42.50	42.55	42.60	-2.05	1	2448
10:04:56	42.50	42.55	42.55	-2.10	1	2447
10:04:56	42.55	42.60	42.55	-2.10	1	2446
10:04:46	42.55	42.60	42.55	-2.10	10	2445
10:04:44	42.55	42.60	42.60	-2.05	1	2435
10:04:40	42.55	42.60	42.60	-2.05	1	2434
10:04:40	42.55	42.60	42.60	-2.05	1	2433
10:04:36	42.55	42.60	42.55	-2.10	1	2432
10:04:01	42.50	42.55	42.55	-2.10	1	2431
10:04:01	42.50	42.55	42.55	-2.10	5	2430
10:04:01	42.50	42.55	42.50	-2.15	1	2425
10:03:54	42.50	42.55	42.55	-2.10	2	2424
10:03:45	42.50	42.55	42.55	-2.10	1	2422
10:03:44	42.50	42.55	42.50	-2.15	10	2421
10:03:39	42.50	42.55	42.50	-2.15	1	2411
10:03:36	42.50	42.55	42.50	-2.15	3	2410
10:03:36	42.50	42.55	42.50	-2.15	1	2407
10:03:36	42.50	42.55	42.50	-2.15	2	2406
10:03:33	42.50	42.55	42.50	-2.15	3	2404
10:03:27	42.50	42.55	42.50	-2.15	1	2401
10:03:23	42.50	42.55	42.55	-2.10	1	2400
10:03:10	42.50	42.55	42.50	-2.15	1	2399
10:03:06	42.50	42.55	42.50	-2.15	2	2398
10:03:04	42.50	42.55	42.50	-2.15	3	2396
10:02:56	42.50	42.55	42.50	-2.15	1	2393
10:02:46	42.50	42.55	42.55	-2.10	1	2392
10:02:46	42.50	42.55	42.55	-2.10	1	2391
10:02:44	42.50	42.55	42.55	-2.10	1	2390
10:02:34	42.50	42.55	42.55	-2.10	1	2389
10:02:30	42.55	42.60	42.55	-2.10	1	2388
10:02:25	42.50	42.55	42.55	-2.10	1	2387
10:02:23	42.50	42.60	42.50	-2.15	4	2386
10:02:17	42.50	42.55	42.55	-2.10	1	2382
10:02:15	42.50	42.55	42.50	-2.15	5	2381
10:02:15	42.50	42.60	42.50	-2.15	20	2376
10:02:04	42.55	42.60	42.55	-2.10	6	2356
10:02:04	42.60	42.65	42.60	-2.05	18	2350
10:01:35	42.65	42.70	42.65	-2.00	1	2332
10:01:35	42.60	42.65	42.65	-2.00	1	2331
10:01:30	42.65	42.70	42.65	-2.00	1	2330
10:01:30	42.60	42.65	42.65	-2.00	1	2329
10:01:23	42.60	42.65	42.65	-2.00	1	2328
10:01:19	42.65	42.70	42.65	-2.00	3	2327
10:01:19	42.65	42.70	42.65	-2.00	4	2324
10:01:16	42.65	42.70	42.65	-2.00	1	2320
10:01:05	42.65	42.70	42.65	-2.00	5	2319
10:00:56	42.65	42.70	42.65	-2.00	2	2314
10:00:34	42.65	42.70	42.70	-1.95	1	2312
10:00:34	42.70	42.75	42.70	-1.95	1	2311
10:00:34	42.70	42.75	42.70	-1.95	1	2310
10:00:34	42.70	42.75	42.70	-1.95	1	2309
10:00:34	42.70	42.75	42.70	-1.95	1	2308
10:00:15	42.70	42.75	42.70	-1.95	1	2307
10:00:03	42.70	42.80	42.70	-1.95	1	2306
10:00:03	42.70	42.80	42.70	-1.95	1	2305
09:59:51	42.70	42.80	42.70	-1.95	3	2304
09:59:47	42.70	42.80	42.70	-1.95	1	2301
09:59:11	42.70	42.80	42.70	-1.95	1	2300
09:59:05	42.65	42.70	42.70	-1.95	1	2299
09:59:01	42.70	42.80	42.65	-2.00	2	2298
09:59:01	42.70	42.80	42.70	-1.95	1	2296
09:58:57	42.65	42.70	42.70	-1.95	1	2295
09:58:57	42.65	42.70	42.70	-1.95	2	2294
09:58:57	42.65	42.70	42.70	-1.95	1	2292
09:58:57	42.65	42.70	42.70	-1.95	2	2291
09:58:57	42.65	42.70	42.70	-1.95	1	2289
09:58:57	42.65	42.70	42.70	-1.95	1	2288
09:58:57	42.65	42.70	42.70	-1.95	1	2287
09:58:57	42.65	42.70	42.70	-1.95	1	2286
09:58:57	42.65	42.75	42.75	-1.90	7	2285
09:58:30	42.60	42.70	42.70	-1.95	1	2278
09:58:11	42.65	42.75	42.60	-2.05	4	2277
09:58:11	42.65	42.75	42.65	-2.00	6	2273
09:58:03	42.60	42.70	42.70	-1.95	5	2267
09:58:02	42.55	42.65	42.65	-2.00	2	2262
09:58:02	42.55	42.60	42.60	-2.05	2	2260
09:57:58	42.55	42.60	42.60	-2.05	1	2258
09:57:58	42.60	42.65	42.60	-2.05	1	2257
09:57:54	42.55	42.60	42.60	-2.05	2	2256
09:57:54	42.60	42.65	42.60	-2.05	1	2254
09:57:53	42.60	42.65	42.60	-2.05	1	2253
09:57:53	42.60	42.65	42.65	-2.00	1	2252
09:57:47	42.60	42.65	42.60	-2.05	1	2251
09:57:46	42.60	42.65	42.60	-2.05	1	2250
09:57:46	42.60	42.65	42.60	-2.05	1	2249
09:57:44	42.60	42.65	42.60	-2.05	1	2248
09:57:43	42.60	42.65	42.60	-2.05	1	2247
09:57:41	42.60	42.65	42.60	-2.05	10	2246
09:57:37	42.60	42.65	42.60	-2.05	3	2236
09:57:33	42.60	42.75	42.60	-2.05	10	2233
09:57:28	42.65	42.75	42.65	-2.00	1	2223
09:57:28	42.65	42.75	42.65	-2.00	1	2222
09:57:20	42.65	42.75	42.65	-2.00	2	2221
09:57:18	42.65	42.70	42.70	-1.95	4	2219
09:57:18	42.70	42.75	42.70	-1.95	11	2215
09:57:16	42.75	42.80	42.75	-1.90	1	2204
09:57:11	42.70	42.75	42.75	-1.90	1	2203
09:57:09	42.75	42.80	42.75	-1.90	2	2202
09:57:03	42.75	42.80	42.75	-1.90	4	2200
09:56:58	42.75	42.80	42.75	-1.90	2	2196
09:56:49	42.75	42.80	42.75	-1.90	1	2194
09:56:46	42.75	42.80	42.80	-1.85	1	2193
09:56:40	42.75	42.80	42.80	-1.85	1	2192
09:56:34	42.80	42.90	42.80	-1.85	29	2191
09:56:31	42.80	42.90	42.80	-1.85	1	2162
09:56:30	42.80	42.85	42.85	-1.80	1	2161
09:56:27	42.80	42.85	42.85	-1.80	1	2160
09:56:25	42.80	42.85	42.80	-1.85	14	2159
09:56:24	42.80	42.85	42.85	-1.80	1	2145
09:56:23	42.80	42.85	42.85	-1.80	1	2144
09:56:22	42.80	42.85	42.85	-1.80	1	2143
09:56:20	42.85	42.90	42.85	-1.80	3	2142
09:56:17	42.80	42.85	42.85	-1.80	5	2139
09:56:11	42.80	42.85	42.80	-1.85	2	2134
09:56:05	42.80	42.85	42.80	-1.85	3	2132
09:56:03	42.80	42.85	42.85	-1.80	1	2129
09:55:50	42.80	42.85	42.80	-1.85	1	2128
09:55:46	42.80	42.85	42.80	-1.85	5	2127
09:55:46	42.80	42.85	42.80	-1.85	1	2122
09:55:43	42.80	42.85	42.80	-1.85	20	2121
09:55:41	42.80	42.85	42.80	-1.85	14	2101
09:55:38	42.80	42.85	42.85	-1.80	1	2087
09:55:37	42.80	42.85	42.80	-1.85	1	2086
09:55:34	42.80	42.85	42.85	-1.80	1	2085
09:55:31	42.80	42.85	42.80	-1.85	20	2084
09:55:29	42.80	42.85	42.80	-1.85	1	2064
09:55:22	42.85	42.90	42.85	-1.80	1	2063
09:55:12	42.85	42.90	42.85	-1.80	8	2062
09:55:04	42.90	42.95	42.90	-1.75	1	2054
09:55:02	42.90	42.95	42.90	-1.75	1	2053
09:55:01	42.90	42.95	42.90	-1.75	1	2052
09:55:00	42.90	42.95	42.90	-1.75	1	2051
09:54:56	42.85	42.90	42.90	-1.75	1	2050
09:54:56	42.90	42.95	42.90	-1.75	1	2049
09:54:53	42.90	42.95	42.90	-1.75	1	2048
09:54:50	42.90	42.95	42.90	-1.75	2	2047
09:54:46	42.90	42.95	42.90	-1.75	9	2045
09:54:41	42.90	42.95	42.90	-1.75	1	2036
09:54:33	42.95	43.00	42.95	-1.70	6	2035
09:54:15	43.00	43.05	43.00	-1.65	2	2029
09:54:15	43.00	43.05	43.00	-1.65	10	2027
09:54:10	43.00	43.05	43.00	-1.65	1	2017
09:54:08	43.00	43.05	43.00	-1.65	9	2016
09:54:07	43.00	43.05	43.00	-1.65	1	2007
09:54:07	43.00	43.05	43.00	-1.65	1	2006
09:54:07	43.00	43.05	43.00	-1.65	10	2005
09:54:02	43.00	43.05	43.00	-1.65	2	1995
09:54:01	43.00	43.05	43.00	-1.65	5	1993
09:53:55	43.00	43.05	43.00	-1.65	2	1988
09:53:46	43.00	43.05	43.00	-1.65	1	1986
09:53:24	43.05	43.10	43.05	-1.60	2	1985
09:53:17	43.00	43.10	43.00	-1.65	1	1983
09:53:17	43.00	43.05	43.05	-1.60	1	1982
09:53:03	43.05	43.10	43.00	-1.65	1	1981
09:53:03	43.05	43.10	43.05	-1.60	1	1980
09:52:54	43.00	43.05	43.05	-1.60	2	1979
09:52:48	43.00	43.05	43.00	-1.65	1	1977
09:52:36	43.00	43.10	43.00	-1.65	1	1976
09:52:35	43.05	43.10	43.00	-1.65	1	1975
09:52:35	43.05	43.10	43.05	-1.60	1	1974
09:52:30	43.00	43.10	43.00	-1.65	2	1973
09:52:30	43.05	43.10	43.05	-1.60	5	1971
09:52:14	43.05	43.10	43.00	-1.65	2	1966
09:52:14	43.05	43.10	43.05	-1.60	1	1964
09:52:02	43.00	43.10	43.10	-1.55	1	1963
09:51:58	43.05	43.10	43.05	-1.60	3	1962
09:51:55	43.05	43.10	43.10	-1.55	5	1959
09:51:43	43.00	43.10	43.10	-1.55	10	1954
09:51:38	43.00	43.10	43.00	-1.65	1	1944
09:51:33	43.05	43.10	43.05	-1.60	1	1943
09:51:28	43.05	43.10	43.10	-1.55	1	1942
09:51:21	43.00	43.05	43.05	-1.60	3	1941
09:51:05	42.95	43.05	43.05	-1.60	12	1938
09:51:05	42.95	43.05	42.95	-1.70	1	1926
09:51:02	42.95	43.00	43.00	-1.65	1	1925
09:50:57	43.00	43.05	43.00	-1.65	1	1924
09:50:57	43.00	43.05	43.00	-1.65	4	1923
09:50:49	43.00	43.05	43.00	-1.65	2	1919
09:50:42	42.95	43.00	43.00	-1.65	5	1917
09:50:42	43.00	43.05	43.00	-1.65	5	1912
09:50:42	43.00	43.05	43.05	-1.60	1	1907
09:50:40	43.00	43.05	43.00	-1.65	1	1906
09:50:37	43.00	43.05	43.00	-1.65	1	1905
09:50:31	43.00	43.05	43.05	-1.60	1	1904
09:50:27	43.00	43.05	43.00	-1.65	1	1903
09:50:27	43.05	43.10	43.05	-1.60	2	1902
09:50:27	43.05	43.10	43.05	-1.60	1	1900
09:50:19	42.95	43.05	43.05	-1.60	4	1899
09:50:16	42.95	43.00	43.00	-1.65	1	1895
09:50:16	42.95	43.00	43.00	-1.65	1	1894
09:50:16	42.95	43.00	43.00	-1.65	1	1893
09:50:15	43.00	43.05	43.00	-1.65	25	1892
09:50:12	43.00	43.10	43.00	-1.65	10	1867
09:50:12	43.05	43.10	43.05	-1.60	1	1857
09:50:10	43.00	43.10	43.00	-1.65	1	1856
09:50:10	43.00	43.10	43.00	-1.65	20	1855
09:50:00	43.05	43.10	43.05	-1.60	1	1835
09:49:59	43.05	43.10	43.05	-1.60	1	1834
09:49:57	43.00	43.10	43.00	-1.65	1	1833
09:49:57	43.05	43.10	43.05	-1.60	1	1832
09:49:57	43.10	43.15	43.00	-1.65	12	1831
09:49:57	43.10	43.15	43.05	-1.60	40	1819
09:49:57	43.10	43.15	43.10	-1.55	42	1779
09:49:42	43.10	43.20	43.10	-1.55	1	1737
09:49:40	43.15	43.20	43.15	-1.50	24	1736
09:49:21	43.15	43.20	43.15	-1.50	1	1712
09:49:19	43.15	43.20	43.20	-1.45	2	1711
09:49:17	43.15	43.20	43.20	-1.45	2	1709
09:49:09	43.15	43.20	43.20	-1.45	1	1707
09:49:01	43.15	43.20	43.15	-1.50	1	1706
09:49:01	43.15	43.20	43.15	-1.50	3	1705
09:49:00	43.20	43.25	43.20	-1.45	3	1702
09:49:00	43.20	43.25	43.20	-1.45	3	1699
09:49:00	43.20	43.25	43.20	-1.45	3	1696
09:48:52	43.20	43.25	43.20	-1.45	1	1693
09:48:33	43.15	43.20	43.15	-1.50	1	1692
09:48:33	43.20	43.25	43.20	-1.45	8	1691
09:48:32	43.20	43.25	43.20	-1.45	19	1683
09:48:13	43.20	43.25	43.25	-1.40	2	1664
09:48:09	43.20	43.25	43.25	-1.40	1	1662
09:47:46	43.20	43.25	43.25	-1.40	1	1661
09:47:25	43.20	43.25	43.25	-1.40	1	1660
09:47:19	43.20	43.25	43.25	-1.40	1	1659
09:47:18	43.20	43.25	43.25	-1.40	1	1658
09:46:52	43.20	43.25	43.25	-1.40	1	1657
09:46:35	43.20	43.25	43.20	-1.45	1	1656
09:46:21	43.20	43.25	43.25	-1.40	1	1655
09:46:10	43.20	43.25	43.25	-1.40	2	1654
09:46:08	43.20	43.25	43.25	-1.40	1	1652
09:46:02	43.20	43.25	43.25	-1.40	1	1651
09:45:54	43.20	43.25	43.25	-1.40	1	1650
09:45:41	43.20	43.25	43.25	-1.40	1	1649
09:45:20	43.25	43.30	43.25	-1.40	5	1648
09:45:17	43.25	43.30	43.25	-1.40	1	1643
09:45:09	43.25	43.30	43.25	-1.40	1	1642
09:45:06	43.20	43.25	43.25	-1.40	9	1641
09:44:53	43.20	43.25	43.25	-1.40	1	1632
09:44:40	43.20	43.30	43.30	-1.35	1	1631
09:44:26	43.20	43.30	43.30	-1.35	1	1630
09:44:13	43.20	43.30	43.30	-1.35	3	1629
09:44:04	43.20	43.30	43.20	-1.45	2	1626
09:43:50	43.20	43.30	43.20	-1.45	1	1624
09:43:46	43.20	43.30	43.20	-1.45	2	1623
09:43:38	43.20	43.30	43.20	-1.45	1	1621
09:43:35	43.20	43.30	43.30	-1.35	5	1620
09:43:31	43.20	43.30	43.20	-1.45	1	1615
09:43:12	43.20	43.25	43.25	-1.40	1	1614
09:42:55	43.15	43.20	43.20	-1.45	2	1613
09:42:54	43.15	43.20	43.20	-1.45	5	1611
09:42:53	43.15	43.20	43.15	-1.50	2	1606
09:42:52	43.15	43.20	43.15	-1.50	1	1604
09:42:52	43.15	43.20	43.20	-1.45	1	1603
09:42:24	43.10	43.15	43.15	-1.50	3	1602
09:42:23	43.10	43.15	43.15	-1.50	2	1599
09:42:23	43.10	43.15	43.15	-1.50	1	1597
09:42:19	43.10	43.15	43.15	-1.50	1	1596
09:42:04	43.10	43.15	43.15	-1.50	2	1595
09:41:54	43.10	43.15	43.15	-1.50	1	1593
09:41:48	43.10	43.15	43.15	-1.50	1	1592
09:41:42	43.10	43.20	43.10	-1.55	5	1591
09:41:42	43.10	43.15	43.15	-1.50	1	1586
09:41:42	43.10	43.15	43.15	-1.50	2	1585
09:41:36	43.10	43.15	43.15	-1.50	1	1583
09:41:35	43.15	43.20	43.15	-1.50	7	1582
09:41:35	43.15	43.20	43.15	-1.50	1	1575
09:41:34	43.15	43.20	43.20	-1.45	2	1574
09:41:28	43.15	43.20	43.20	-1.45	1	1572
09:41:24	43.15	43.20	43.20	-1.45	1	1571
09:41:14	43.15	43.20	43.20	-1.45	1	1570
09:41:13	43.25	43.35	43.20	-1.45	34	1569
09:41:13	43.25	43.35	43.25	-1.40	38	1535
09:41:01	43.25	43.35	43.35	-1.30	2	1497
09:40:59	43.30	43.35	43.30	-1.35	20	1495
09:40:59	43.30	43.35	43.30	-1.35	1	1475
09:40:57	43.30	43.35	43.35	-1.30	1	1474
09:40:55	43.30	43.35	43.30	-1.35	1	1473
09:40:50	43.35	43.40	43.30	-1.35	18	1472
09:40:50	43.35	43.40	43.35	-1.30	12	1454
09:40:49	43.40	43.45	43.40	-1.25	1	1442
09:40:42	43.40	43.45	43.40	-1.25	1	1441
09:40:42	43.40	43.45	43.40	-1.25	1	1440
09:40:36	43.40	43.45	43.40	-1.25	1	1439
09:40:27	43.40	43.45	43.40	-1.25	5	1438
09:40:19	43.40	43.45	43.45	-1.20	1	1433
09:40:07	43.40	43.45	43.40	-1.25	1	1432
09:39:49	43.40	43.45	43.40	-1.25	8	1431
09:39:48	43.45	43.50	43.45	-1.20	9	1423
09:39:21	43.50	43.55	43.50	-1.15	1	1414
09:39:05	43.45	43.55	43.55	-1.10	2	1413
09:38:51	43.50	43.55	43.50	-1.15	1	1411
09:38:31	43.45	43.50	43.50	-1.15	1	1410
09:38:19	43.45	43.50	43.50	-1.15	1	1409
09:37:54	43.45	43.50	43.50	-1.15	1	1408
09:37:42	43.50	43.60	43.50	-1.15	5	1407
09:37:40	43.55	43.60	43.55	-1.10	2	1402
09:37:29	43.60	43.65	43.60	-1.05	11	1400
09:37:29	43.65	43.70	43.65	-1.00	2	1389
09:37:20	43.60	43.70	43.70	-0.95	1	1387
09:37:12	43.60	43.70	43.70	-0.95	2	1386
09:36:48	43.60	43.70	43.70	-0.95	1	1384
09:35:30	43.55	43.70	43.70	-0.95	2	1383
09:35:17	43.55	43.65	43.70	-0.95	1	1381
09:35:17	43.55	43.65	43.65	-1.00	2	1380
09:35:15	43.65	43.70	43.65	-1.00	1	1378
09:35:05	43.65	43.70	43.70	-0.95	1	1377
09:34:45	43.65	43.70	43.70	-0.95	2	1376
09:34:44	43.75	43.80	43.70	-0.95	25	1374
09:34:44	43.75	43.80	43.75	-0.90	1	1349
09:34:34	43.75	43.80	43.75	-0.90	1	1348
09:33:57	43.75	43.80	43.75	-0.90	3	1347
09:33:57	43.75	43.80	43.75	-0.90	2	1344
09:33:46	43.75	43.80	43.75	-0.90	2	1342
09:33:34	43.75	43.80	43.80	-0.85	2	1340
09:33:12	43.70	43.75	43.75	-0.90	1	1338
09:33:07	43.75	43.80	43.75	-0.90	5	1337
09:33:07	43.75	43.80	43.80	-0.85	1	1332
09:32:48	43.75	43.80	43.75	-0.90	1	1331
09:32:48	43.75	43.80	43.80	-0.85	1	1330
09:32:46	43.75	43.80	43.80	-0.85	1	1329
09:32:37	43.65	43.70	43.70	-0.95	10	1328
09:32:30	43.65	43.75	43.75	-0.90	1	1318
09:32:21	43.70	43.80	43.70	-0.95	1	1317
09:32:12	43.60	43.70	43.70	-0.95	3	1316
09:31:57	43.60	43.70	43.70	-0.95	1	1313
09:31:39	43.40	43.50	43.50	-1.15	6	1312
09:31:39	43.45	43.50	43.50	-1.15	5	1306
09:31:39	43.40	43.45	43.45	-1.20	10	1301
09:31:35	43.40	43.45	43.40	-1.25	2	1291
09:31:34	43.40	43.45	43.45	-1.20	2	1289
09:31:29	43.40	43.45	43.40	-1.25	2	1287
09:31:14	43.40	43.45	43.40	-1.25	1	1285
09:31:03	43.40	43.45	43.45	-1.20	1	1284
09:30:57	43.40	43.45	43.45	-1.20	2	1283
09:30:54	43.40	43.45	43.45	-1.20	6	1281
09:30:50	43.40	43.45	43.45	-1.20	1	1275
09:30:43	43.40	43.45	43.40	-1.25	1	1274
09:30:43	43.40	43.45	43.40	-1.25	2	1273
09:30:38	43.35	43.45	43.45	-1.20	2	1271
09:30:37	43.35	43.45	43.35	-1.30	1	1269
09:30:33	43.40	43.45	43.40	-1.25	1	1268
09:30:27	43.40	43.45	43.40	-1.25	1	1267
09:30:13	43.40	43.45	43.40	-1.25	1	1266
09:30:08	43.40	43.45	43.40	-1.25	3	1265
09:30:01	43.40	43.45	43.45	-1.20	1	1262
09:29:59	43.40	43.45	43.40	-1.25	2	1261
09:29:50	43.40	43.45	43.40	-1.25	1	1259
09:29:47	43.40	43.45	43.40	-1.25	6	1258
09:29:17	43.35	43.40	43.40	-1.25	1	1252
09:29:17	43.40	43.45	43.40	-1.25	1	1251
09:29:16	43.40	43.45	43.40	-1.25	1	1250
09:29:11	43.40	43.45	43.40	-1.25	4	1249
09:29:06	43.40	43.45	43.40	-1.25	1	1245
09:29:04	43.40	43.45	43.40	-1.25	1	1244
09:29:01	43.40	43.45	43.40	-1.25	1	1243
09:28:48	43.40	43.45	43.40	-1.25	1	1242
09:28:44	43.40	43.45	43.40	-1.25	1	1241
09:28:35	43.35	43.40	43.40	-1.25	1	1240
09:28:30	43.35	43.40	43.35	-1.30	1	1239
09:28:29	43.35	43.40	43.40	-1.25	1	1238
09:28:27	43.35	43.40	43.40	-1.25	1	1237
09:28:25	43.40	43.45	43.40	-1.25	2	1236
09:28:24	43.35	43.40	43.40	-1.25	1	1234
09:28:01	43.40	43.45	43.40	-1.25	1	1233
09:27:49	43.35	43.45	43.35	-1.30	1	1232
09:27:41	43.35	43.45	43.35	-1.30	6	1231
09:27:39	43.40	43.45	43.35	-1.30	1	1225
09:27:39	43.40	43.45	43.40	-1.25	1	1224
09:27:37	43.35	43.40	43.40	-1.25	1	1223
09:27:35	43.35	43.40	43.40	-1.25	1	1222
09:27:34	43.35	43.40	43.40	-1.25	1	1221
09:27:33	43.35	43.40	43.35	-1.30	1	1220
09:27:26	43.30	43.45	43.30	-1.35	2	1219
09:27:24	43.30	43.35	43.35	-1.30	1	1217
09:27:21	43.30	43.40	43.40	-1.25	1	1216
09:27:16	43.30	43.40	43.30	-1.35	1	1215
09:27:16	43.30	43.40	43.40	-1.25	1	1214
09:27:16	43.35	43.40	43.35	-1.30	9	1213
09:27:13	43.40	43.45	43.40	-1.25	4	1204
09:27:13	43.40	43.45	43.40	-1.25	13	1200
09:27:13	43.40	43.45	43.40	-1.25	13	1187
09:27:11	43.45	43.50	43.45	-1.20	6	1174
09:27:11	43.50	43.65	43.50	-1.15	62	1168
09:27:10	43.55	43.65	43.55	-1.10	1	1106
09:27:08	43.55	43.65	43.55	-1.10	2	1105
09:27:08	43.50	43.65	43.50	-1.15	1	1103
09:26:58	43.50	43.65	43.50	-1.15	1	1102
09:26:57	43.55	43.60	43.55	-1.10	1	1101
09:26:51	43.50	43.60	43.60	-1.05	1	1100
09:26:48	43.55	43.60	43.55	-1.10	6	1099
09:26:37	43.65	43.70	43.65	-1.00	3	1093
09:26:27	43.70	43.80	43.70	-0.95	5	1090
09:26:23	43.70	43.80	43.70	-0.95	1	1085
09:25:59	43.65	43.70	43.70	-0.95	1	1084
09:25:46	43.60	43.70	43.70	-0.95	2	1083
09:25:39	43.60	43.65	43.65	-1.00	1	1081
09:25:28	43.60	43.70	43.70	-0.95	2	1080
09:25:27	43.60	43.70	43.70	-0.95	1	1078
09:25:18	43.55	43.65	43.70	-0.95	13	1077
09:25:18	43.55	43.65	43.65	-1.00	7	1064
09:25:18	43.65	43.70	43.65	-1.00	7	1057
09:25:18	43.65	43.70	43.70	-0.95	1	1050
09:25:06	43.65	43.70	43.70	-0.95	1	1049
09:24:54	43.65	43.70	43.65	-1.00	3	1048
09:24:54	43.55	43.60	43.60	-1.05	1	1045
09:24:45	43.65	43.70	43.65	-1.00	2	1044
09:24:45	43.65	43.70	43.65	-1.00	1	1042
09:24:28	43.55	43.70	43.50	-1.15	3	1041
09:24:28	43.55	43.70	43.55	-1.10	12	1038
09:24:28	43.60	43.70	43.60	-1.05	1	1026
09:24:22	43.55	43.60	43.60	-1.05	1	1025
09:24:15	43.55	43.60	43.60	-1.05	1	1024
09:23:57	43.60	43.70	43.60	-1.05	3	1023
09:23:44	43.60	43.70	43.60	-1.05	1	1020
09:23:34	43.60	43.70	43.60	-1.05	2	1019
09:23:34	43.60	43.70	43.60	-1.05	1	1017
09:23:18	43.55	43.70	43.55	-1.10	2	1016
09:23:14	43.55	43.70	43.55	-1.10	3	1014
09:23:09	43.60	43.70	43.55	-1.10	3	1011
09:23:09	43.60	43.70	43.60	-1.05	2	1008
09:23:08	43.60	43.70	43.60	-1.05	1	1006
09:22:48	43.55	43.70	43.55	-1.10	2	1005
09:22:37	43.55	43.70	43.55	-1.10	10	1003
09:22:35	43.60	43.70	43.60	-1.05	1	993
09:22:24	43.60	43.70	43.60	-1.05	1	992
09:22:20	43.55	43.70	43.70	-0.95	1	991
09:22:18	43.55	43.60	43.60	-1.05	1	990
09:22:04	43.55	43.70	43.70	-0.95	1	989
09:22:01	43.60	43.70	43.60	-1.05	1	988
09:21:50	43.55	43.70	43.55	-1.10	1	987
09:21:48	43.55	43.60	43.60	-1.05	1	986
09:21:47	43.55	43.60	43.60	-1.05	5	985
09:21:37	43.55	43.60	43.55	-1.10	1	980
09:21:29	43.50	43.60	43.50	-1.15	5	979
09:21:18	43.50	43.55	43.55	-1.10	1	974
09:21:16	43.55	43.60	43.55	-1.10	1	973
09:21:12	43.50	43.60	43.50	-1.15	3	972
09:21:06	43.55	43.60	43.50	-1.15	6	969
09:21:06	43.55	43.60	43.55	-1.10	2	963
09:20:52	43.55	43.65	43.55	-1.10	2	961
09:20:49	43.50	43.55	43.55	-1.10	1	959
09:20:48	43.55	43.65	43.55	-1.10	1	958
09:20:45	43.55	43.65	43.55	-1.10	10	957
09:20:45	43.55	43.65	43.55	-1.10	1	947
09:20:40	43.50	43.65	43.50	-1.15	1	946
09:20:36	43.55	43.70	43.55	-1.10	2	945
09:20:36	43.50	43.55	43.65	-1.00	4	943
09:20:36	43.50	43.55	43.60	-1.05	4	939
09:20:36	43.50	43.55	43.55	-1.10	4	935
09:20:28	43.55	43.60	43.55	-1.10	1	931
09:20:27	43.50	43.55	43.55	-1.10	1	930
09:20:26	43.55	43.60	43.55	-1.10	5	929
09:20:25	43.55	43.60	43.55	-1.10	3	924
09:20:22	43.55	43.60	43.55	-1.10	1	921
09:20:17	43.55	43.60	43.55	-1.10	3	920
09:20:16	43.55	43.60	43.55	-1.10	1	917
09:20:12	43.55	43.60	43.55	-1.10	2	916
09:20:11	43.55	43.60	43.55	-1.10	11	914
09:20:06	43.55	43.60	43.55	-1.10	1	903
09:20:04	43.55	43.60	43.60	-1.05	1	902
09:20:01	43.55	43.60	43.60	-1.05	5	901
09:19:54	43.55	43.60	43.55	-1.10	3	896
09:19:53	43.55	43.60	43.55	-1.10	1	893
09:19:52	43.55	43.60	43.55	-1.10	1	892
09:19:38	43.60	43.65	43.55	-1.10	20	891
09:19:38	43.60	43.65	43.60	-1.05	30	871
09:19:37	43.60	43.65	43.60	-1.05	2	841
09:19:36	43.60	43.65	43.60	-1.05	1	839
09:19:28	43.60	43.65	43.60	-1.05	1	838
09:19:26	43.60	43.70	43.60	-1.05	1	837
09:19:25	43.65	43.70	43.60	-1.05	6	836
09:19:25	43.65	43.70	43.65	-1.00	1	830
09:19:16	43.65	43.70	43.70	-0.95	1	829
09:19:15	43.65	43.70	43.65	-1.00	1	828
09:19:10	43.65	43.70	43.65	-1.00	1	827
09:19:10	43.65	43.70	43.65	-1.00	9	826
09:19:05	43.65	43.70	43.70	-0.95	1	817
09:19:04	43.70	43.75	43.70	-0.95	17	816
09:19:04	43.70	43.75	43.70	-0.95	1	799
09:18:57	43.70	43.75	43.70	-0.95	7	798
09:18:55	43.70	43.75	43.70	-0.95	2	791
09:18:54	43.70	43.75	43.75	-0.90	1	789
09:18:46	43.70	43.75	43.75	-0.90	1	788
09:18:46	43.70	43.75	43.70	-0.95	5	787
09:18:41	43.70	43.75	43.70	-0.95	2	782
09:18:31	43.70	43.75	43.70	-0.95	1	780
09:18:27	43.70	43.75	43.70	-0.95	1	779
09:18:23	43.70	43.75	43.70	-0.95	2	778
09:18:22	43.70	43.75	43.75	-0.90	1	776
09:18:18	43.70	43.75	43.70	-0.95	2	775
09:18:08	43.70	43.75	43.70	-0.95	1	773
09:18:06	43.70	43.75	43.75	-0.90	2	772
09:17:59	43.70	43.75	43.70	-0.95	1	770
09:17:58	43.70	43.75	43.70	-0.95	3	769
09:17:57	43.70	43.75	43.70	-0.95	2	766
09:17:40	43.70	43.75	43.70	-0.95	3	764
09:17:27	43.75	43.85	43.75	-0.90	3	761
09:17:27	43.75	43.85	43.75	-0.90	7	758
09:17:26	43.80	43.85	43.80	-0.85	1	751
09:17:23	43.75	43.80	43.80	-0.85	2	750
09:17:20	43.80	43.85	43.80	-0.85	3	748
09:17:13	43.75	43.80	43.80	-0.85	1	745
09:16:52	43.80	43.85	43.80	-0.85	5	744
09:16:39	43.80	43.85	43.80	-0.85	1	739
09:16:34	43.80	43.90	43.90	-0.75	2	738
09:16:32	43.85	43.90	43.85	-0.80	1	736
09:16:14	43.80	43.85	43.85	-0.80	1	735
09:16:11	43.80	43.85	43.85	-0.80	1	734
09:16:05	43.80	43.85	43.85	-0.80	1	733
09:15:57	43.75	43.80	43.80	-0.85	2	732
09:15:56	43.75	43.85	43.85	-0.80	10	730
09:15:53	43.75	43.80	43.80	-0.85	1	720
09:15:48	43.75	43.80	43.80	-0.85	1	719
09:14:57	43.70	43.85	43.85	-0.80	1	718
09:14:57	43.75	43.85	43.75	-0.90	2	717
09:14:50	43.75	43.85	43.75	-0.90	2	715
09:14:45	43.75	43.85	43.75	-0.90	2	713
09:14:36	43.70	43.80	43.90	-0.75	2	711
09:14:36	43.70	43.80	43.85	-0.80	3	709
09:14:36	43.70	43.80	43.80	-0.85	5	706
09:14:29	43.75	43.80	43.75	-0.90	17	701
09:14:29	43.75	43.80	43.75	-0.90	5	684
09:14:28	43.80	43.85	43.80	-0.85	7	679
09:14:28	43.80	43.85	43.80	-0.85	14	672
09:14:15	43.85	43.90	43.85	-0.80	2	658
09:14:14	43.90	43.95	43.90	-0.75	9	656
09:14:14	43.90	43.95	43.90	-0.75	1	647
09:13:54	43.90	44.00	43.90	-0.75	1	646
09:13:50	43.90	44.00	44.00	-0.65	2	645
09:13:39	43.90	43.95	43.95	-0.70	1	643
09:13:33	43.85	43.90	43.90	-0.75	4	642
09:13:23	43.85	43.90	43.90	-0.75	1	638
09:13:14	43.85	43.90	43.90	-0.75	1	637
09:13:08	43.90	43.95	43.90	-0.75	9	636
09:13:02	43.85	43.90	43.90	-0.75	1	627
09:12:55	43.85	43.90	43.90	-0.75	1	626
09:12:50	43.85	43.90	43.85	-0.80	2	625
09:12:43	43.85	43.90	43.90	-0.75	3	623
09:12:38	43.85	43.90	43.85	-0.80	2	620
09:12:19	43.80	43.85	43.85	-0.80	1	618
09:12:08	43.80	43.90	43.80	-0.85	1	617
09:12:03	43.75	43.80	43.80	-0.85	1	616
09:12:00	43.80	43.90	43.80	-0.85	1	615
09:11:56	43.80	43.90	43.80	-0.85	6	614
09:11:55	43.80	43.90	43.80	-0.85	3	608
09:11:40	43.80	43.95	43.80	-0.85	1	605
09:11:37	43.80	43.95	43.80	-0.85	1	604
09:11:34	43.75	43.80	43.80	-0.85	10	603
09:11:34	43.85	43.95	43.80	-0.85	6	593
09:11:34	43.85	43.95	43.85	-0.80	4	587
09:11:33	43.85	43.95	43.85	-0.80	1	583
09:11:32	43.80	43.85	43.85	-0.80	3	582
09:11:23	43.80	43.85	43.80	-0.85	1	579
09:11:21	43.80	43.85	43.85	-0.80	2	578
09:11:12	43.75	43.85	43.75	-0.90	1	576
09:11:10	43.80	43.85	43.80	-0.85	1	575
09:11:08	43.85	43.95	43.85	-0.80	1	574
09:11:05	43.75	43.95	43.95	-0.70	1	573
09:11:05	43.80	43.95	43.80	-0.85	8	572
09:11:04	43.80	43.95	43.80	-0.85	2	564
09:10:53	43.80	43.90	43.80	-0.85	1	562
09:10:53	43.80	43.90	43.80	-0.85	4	561
09:10:52	43.80	43.90	43.80	-0.85	2	557
09:10:51	43.85	43.95	43.85	-0.80	1	555
09:10:46	43.85	43.95	43.80	-0.85	9	554
09:10:46	43.85	43.95	43.85	-0.80	1	545
09:10:43	43.80	43.95	43.80	-0.85	2	544
09:10:41	43.85	44.00	43.80	-0.85	9	542
09:10:41	43.85	44.00	43.85	-0.80	3	533
09:10:40	43.85	44.00	43.85	-0.80	3	530
09:10:28	43.85	44.00	43.85	-0.80	2	527
09:10:25	43.80	43.85	43.85	-0.80	19	525
09:10:25	43.80	43.85	43.85	-0.80	1	506
09:10:22	43.85	43.90	43.85	-0.80	5	505
09:10:20	43.90	43.95	43.90	-0.75	9	500
09:10:20	43.90	44.00	43.90	-0.75	9	491
09:10:20	43.95	44.00	43.95	-0.70	3	482
09:10:20	43.95	44.00	43.95	-0.70	1	479
09:10:20	43.95	44.00	43.95	-0.70	1	478
09:10:20	44.00	44.05	44.00	-0.65	34	477
09:10:20	44.00	44.05	44.00	-0.65	13	443
09:10:14	44.05	44.15	44.05	-0.60	20	430
09:10:14	44.05	44.15	44.05	-0.60	3	410
09:10:14	44.05	44.15	44.05	-0.60	1	407
09:10:14	44.10	44.20	44.10	-0.55	19	406
09:10:10	44.10	44.20	44.10	-0.55	3	387
09:10:10	44.15	44.20	44.15	-0.50	1	384
09:09:58	44.15	44.25	44.15	-0.50	1	383
09:09:55	44.15	44.25	44.15	-0.50	6	382
09:09:49	44.10	44.20	44.20	-0.45	1	376
09:09:49	44.15	44.20	44.15	-0.50	1	375
09:09:49	44.10	44.15	44.15	-0.50	2	374
09:09:47	44.10	44.15	44.10	-0.55	2	372
09:09:47	44.10	44.20	44.10	-0.55	1	370
09:09:47	44.10	44.20	44.10	-0.55	3	369
09:09:38	44.15	44.20	44.10	-0.55	12	366
09:09:38	44.15	44.20	44.15	-0.50	1	354
09:09:36	44.15	44.20	44.15	-0.50	1	353
09:09:31	44.15	44.20	44.15	-0.50	2	352
09:09:21	44.20	44.25	44.20	-0.45	1	350
09:09:21	44.10	44.15	44.15	-0.50	1	349
09:09:21	44.10	44.15	44.10	-0.55	2	348
09:09:16	44.10	44.15	44.15	-0.50	5	346
09:09:11	44.10	44.20	44.20	-0.45	2	341
09:09:10	44.15	44.20	44.10	-0.55	3	339
09:09:10	44.15	44.20	44.15	-0.50	7	336
09:08:43	44.15	44.20	44.20	-0.45	1	329
09:08:30	44.25	44.30	44.25	-0.40	1	328
09:08:30	44.25	44.30	44.25	-0.40	1	327
09:08:30	44.10	44.25	44.25	-0.40	1	326
09:08:23	44.15	44.35	44.10	-0.55	1	325
09:08:23	44.15	44.35	44.15	-0.50	2	324
09:08:23	44.20	44.45	44.15	-0.50	6	322
09:08:23	44.20	44.45	44.20	-0.45	4	316
09:08:21	44.30	44.50	44.30	-0.35	3	312
09:08:01	44.25	44.55	44.55	-0.10	1	309
09:07:59	44.15	44.20	44.20	-0.45	2	308
09:07:44	44.15	44.25	44.15	-0.50	4	306
09:07:44	44.20	44.30	44.20	-0.45	1	302
09:07:44	44.20	44.30	44.20	-0.45	18	301
09:07:38	44.20	44.30	44.20	-0.45	2	283
09:07:38	44.20	44.30	44.20	-0.45	2	281
09:07:37	44.20	44.30	44.20	-0.45	1	279
09:07:32	44.20	44.40	44.20	-0.45	2	278
09:07:31	44.20	44.40	44.20	-0.45	1	276
09:07:31	44.25	44.45	44.20	-0.45	1	275
09:07:31	44.25	44.45	44.25	-0.40	1	274
09:07:28	44.30	44.45	44.25	-0.40	6	273
09:07:28	44.30	44.45	44.30	-0.35	1	267
09:07:23	44.30	44.50	44.30	-0.35	1	266
09:07:14	44.40	44.55	44.40	-0.25	1	265
09:07:09	44.40	44.55	44.40	-0.25	5	264
09:07:06	44.40	44.60	44.40	-0.25	1	259
09:06:59	44.30	44.40	44.40	-0.25	3	258
09:06:45	44.25	44.30	44.30	-0.35	2	255
09:06:35	44.25	44.30	44.25	-0.40	1	253
09:06:32	44.25	44.30	44.30	-0.35	1	252
09:06:11	44.25	44.30	44.25	-0.40	1	251
09:06:11	44.25	44.30	44.25	-0.40	1	250
09:06:05	44.25	44.30	44.25	-0.40	1	249
09:06:03	44.25	44.30	44.30	-0.35	1	248
09:06:02	44.25	44.30	44.30	-0.35	1	247
09:05:58	44.30	44.35	44.30	-0.35	9	246
09:05:57	44.35	44.50	44.35	-0.30	3	237
09:05:41	44.35	44.55	44.35	-0.30	1	234
09:05:32	44.35	44.55	44.35	-0.30	2	233
09:05:26	44.35	44.55	44.35	-0.30	1	231
09:05:26	44.35	44.60	44.35	-0.30	7	230
09:05:25	44.40	44.60	44.40	-0.25	1	223
09:05:25	44.45	44.65	44.45	-0.20	3	222
09:05:25	44.50	44.65	44.50	-0.15	1	219
09:05:17	44.50	44.60	44.60	-0.05	1	218
09:05:13	44.50	44.60	44.60	-0.05	1	217
09:04:57	44.40	44.60	44.60	-0.05	1	216
09:04:45	44.60	44.65	44.60	-0.05	1	215
09:04:45	44.40	44.60	44.60	-0.05	4	214
09:04:39	44.40	44.50	44.50	-0.15	2	210
09:04:36	44.35	44.50	44.30	-0.35	1	208
09:04:36	44.35	44.50	44.35	-0.30	1	207
09:04:28	44.30	44.50	44.50	-0.15	3	206
09:04:21	44.35	44.50	44.30	-0.35	1	203
09:04:21	44.35	44.50	44.35	-0.30	1	202
09:04:18	44.30	44.55	44.30	-0.35	1	201
09:04:07	44.30	44.35	44.35	-0.30	1	200
09:04:04	44.25	44.30	44.30	-0.35	1	199
09:04:01	44.25	44.30	44.25	-0.40	1	198
09:03:36	44.20	44.25	44.25	-0.40	4	197
09:03:29	44.25	44.30	44.25	-0.40	7	193
09:03:19	44.30	44.35	44.30	-0.35	1	186
09:03:10	44.30	44.35	44.30	-0.35	1	185
09:03:07	44.30	44.35	44.30	-0.35	1	184
09:03:00	44.25	44.30	44.30	-0.35	4	183
09:02:59	44.30	44.35	44.30	-0.35	15	179
09:02:46	44.35	44.40	44.35	-0.30	1	164
09:02:46	44.35	44.40	44.35	-0.30	6	163
09:02:44	44.35	44.45	44.35	-0.30	1	157
09:02:40	44.40	44.50	44.40	-0.25	11	156
09:02:40	44.45	44.55	44.45	-0.20	15	145
09:02:40	44.50	44.55	44.50	-0.15	1	130
09:02:28	44.55	44.60	44.45	-0.20	1	129
09:02:28	44.55	44.60	44.50	-0.15	2	128
09:02:28	44.55	44.60	44.55	-0.10	1	126
09:02:28	44.60	44.65	44.60	-0.05	1	125
09:02:27	44.55	44.60	44.60	-0.05	2	124
09:02:24	44.60	44.70	44.60	-0.05	1	122
09:02:13	44.60	44.70	44.60	-0.05	1	121
09:02:03	44.55	44.70	44.55	-0.10	1	120
09:02:03	44.55	44.60	44.60	-0.05	1	119
09:02:01	44.45	44.50	44.50	-0.15	1	118
09:02:01	44.45	44.50	44.50	-0.15	6	117
09:01:57	44.45	44.50	44.50	-0.15	2	111
09:01:53	44.45	44.50	44.50	-0.15	1	109
09:01:51	44.50	44.65	44.50	-0.15	2	108
09:01:49	44.50	44.65	44.50	-0.15	1	106
09:01:45	44.55	44.70	44.55	-0.10	1	105
09:01:42	44.50	44.55	44.55	-0.10	1	104
09:01:41	44.50	44.55	44.50	-0.15	2	103
09:01:20	44.45	44.55	44.55	-0.10	1	101
09:01:20	44.45	44.60	44.45	-0.20	2	100
09:01:19	44.50	44.65	44.50	-0.15	3	98
09:01:19	44.50	44.65	44.50	-0.15	1	95
09:01:19	44.50	44.70	44.50	-0.15	10	94
09:01:15	44.55	44.70	44.55	-0.10	2	84
09:01:15	44.60	44.75	44.60	-0.05	6	82
09:01:15	44.65	44.75	44.65	0	5	76
09:01:01	44.60	44.75	44.75	+0.10	3	71
09:00:54	44.65	44.75	44.65	0	1	68
09:00:53	44.65	44.75	44.65	0	2	67
09:00:42	44.55	44.65	44.65	0	10	65
09:00:42	44.60	44.65	44.60	-0.05	3	55
09:00:39	44.55	44.60	44.60	-0.05	1	52
09:00:16	44.50	44.65	44.50	-0.15	1	51
09:00:16	44.60	44.65	44.60	-0.05	1	50
09:00:16	--	--	44.65	0	49	49

　

其他人也逛...

POCO X7 Pro 5G 12G/256GB

麥當勞大麥克好禮即享券

MyCard 10000點虛擬點數卡

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

【享樂券】全家虛擬禮物卡50元

App Store Card $ 1000 - 數位序號

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Apple iPhone 17 Pro (256G)

五月花新柔韌抽取衛生紙 (110抽x12包x6串/箱)_2015升級版

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值100,000元

麥當勞豬肉滿福堡好禮即享券

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

特斯拉：因應油價上揚在台首推...

台積電ADR6日上漲2.72美元漲幅0...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【盤前焦點】中東變局下美股收...
‧【美股盤後】收漲☆
‧SMAT：六都電動機車補助方案具...

加密貨幣

比特幣BTC	68784.62	-198.29	-0.29%
以太幣ETH	2110.51	1.57	0.07%
瑞波幣XRP	1.31	-0.02	-1.17%
比特幣現金BCH	432.04	4.44	1.04%
萊特幣LTC	53.41	-0.70	-1.30%
卡達幣ADA	0.243539	-0.01	-2.75%
波場幣TRX	0.316301	0.00	-0.80%
恆星幣XLM	0.156187	-0.01	-3.93%

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。