最新【盤前焦點】美股、台指期夜盤翻紅台股拚續強熱門台積電ADR7日上漲3.56美元漲幅1.04%折台股2207.77元

更新報價

長科 (6548)* 半導體業上櫃

48.50 ▲+1.25 +2.65% 2.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.25	5,442	48.45	58	48.50	99	48.20	48.60	47.60	47.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:52:59	48.45	48.50	48.50	+1.25	1	5448
12:52:50	48.45	48.50	48.50	+1.25	1	5447
12:52:25	48.45	48.50	48.45	+1.20	1	5446
12:52:24	48.45	48.50	48.50	+1.25	1	5445
12:52:23	48.45	48.50	48.50	+1.25	2	5444
12:51:58	48.45	48.50	48.50	+1.25	1	5442
12:51:49	48.45	48.50	48.45	+1.20	1	5441
12:51:30	48.45	48.50	48.50	+1.25	1	5440
12:51:28	48.45	48.50	48.45	+1.20	1	5439
12:51:02	48.45	48.50	48.50	+1.25	1	5438
12:50:25	48.45	48.50	48.45	+1.20	1	5437
12:50:10	48.45	48.50	48.50	+1.25	1	5436
12:50:04	48.45	48.50	48.50	+1.25	1	5435
12:50:02	48.45	48.50	48.50	+1.25	1	5434
12:49:57	48.45	48.50	48.50	+1.25	1	5433
12:49:46	48.45	48.50	48.50	+1.25	1	5432
12:49:31	48.45	48.50	48.50	+1.25	1	5431
12:49:05	48.45	48.50	48.50	+1.25	1	5430
12:48:49	48.45	48.50	48.50	+1.25	1	5429
12:48:33	48.45	48.50	48.50	+1.25	1	5428
12:48:21	48.45	48.50	48.45	+1.20	1	5427
12:48:13	48.45	48.50	48.50	+1.25	1	5426
12:48:03	48.45	48.50	48.45	+1.20	1	5425
12:47:59	48.45	48.50	48.45	+1.20	1	5424
12:47:42	48.45	48.50	48.45	+1.20	1	5423
12:47:37	48.45	48.50	48.45	+1.20	3	5422
12:47:22	48.45	48.50	48.50	+1.25	8	5419
12:47:13	48.45	48.50	48.45	+1.20	1	5411
12:46:55	48.45	48.50	48.50	+1.25	1	5410
12:46:36	48.45	48.50	48.45	+1.20	1	5409
12:46:27	48.45	48.50	48.50	+1.25	1	5408
12:46:25	48.45	48.50	48.45	+1.20	1	5407
12:46:22	48.45	48.50	48.50	+1.25	2	5406
12:45:59	48.45	48.50	48.50	+1.25	1	5404
12:45:33	48.45	48.50	48.50	+1.25	1	5403
12:45:07	48.45	48.50	48.50	+1.25	1	5402
12:45:02	48.45	48.50	48.50	+1.25	1	5401
12:44:40	48.45	48.50	48.50	+1.25	1	5400
12:44:20	48.40	48.45	48.45	+1.20	28	5399
12:44:17	48.40	48.45	48.45	+1.20	1	5371
12:44:11	48.40	48.45	48.45	+1.20	1	5370
12:43:44	48.40	48.45	48.45	+1.20	1	5369
12:43:22	48.40	48.45	48.40	+1.15	2	5368
12:43:18	48.40	48.45	48.45	+1.20	1	5366
12:43:13	48.40	48.45	48.45	+1.20	1	5365
12:42:52	48.40	48.45	48.45	+1.20	1	5364
12:42:26	48.40	48.45	48.45	+1.20	1	5363
12:42:05	48.40	48.45	48.45	+1.20	2	5362
12:42:00	48.40	48.45	48.45	+1.20	1	5360
12:41:44	48.40	48.45	48.45	+1.20	4	5359
12:41:42	48.40	48.45	48.45	+1.20	1	5355
12:41:34	48.40	48.45	48.45	+1.20	1	5354
12:41:16	48.40	48.45	48.40	+1.15	10	5353
12:41:08	48.40	48.45	48.45	+1.20	1	5343
12:41:04	48.40	48.45	48.40	+1.15	1	5342
12:40:51	48.40	48.45	48.45	+1.20	1	5341
12:40:43	48.40	48.45	48.45	+1.20	1	5340
12:40:19	48.40	48.45	48.45	+1.20	1	5339
12:39:55	48.40	48.45	48.45	+1.20	1	5338
12:39:27	48.40	48.45	48.45	+1.20	1	5337
12:39:00	48.40	48.45	48.45	+1.20	1	5336
12:38:34	48.40	48.45	48.45	+1.20	1	5335
12:38:21	48.40	48.45	48.45	+1.20	1	5334
12:37:45	48.40	48.45	48.45	+1.20	1	5333
12:37:23	48.40	48.45	48.45	+1.20	1	5332
12:37:22	48.40	48.45	48.45	+1.20	2	5331
12:37:17	48.40	48.45	48.45	+1.20	1	5329
12:37:06	48.40	48.45	48.45	+1.20	5	5328
12:37:03	48.40	48.45	48.45	+1.20	1	5323
12:37:01	48.40	48.45	48.45	+1.20	1	5322
12:36:51	48.40	48.45	48.45	+1.20	2	5321
12:36:34	48.40	48.45	48.45	+1.20	1	5319
12:36:27	48.40	48.45	48.40	+1.15	1	5318
12:36:20	48.40	48.45	48.40	+1.15	1	5317
12:35:38	48.40	48.45	48.45	+1.20	1	5316
12:35:38	48.40	48.45	48.45	+1.20	2	5315
12:35:35	48.40	48.45	48.45	+1.20	2	5313
12:35:15	48.40	48.45	48.40	+1.15	5	5311
12:35:09	48.45	48.50	48.45	+1.20	1	5306
12:35:06	48.45	48.50	48.45	+1.20	1	5305
12:34:53	48.45	48.50	48.45	+1.20	1	5304
12:34:50	48.45	48.50	48.45	+1.20	1	5303
12:34:48	48.45	48.50	48.45	+1.20	1	5302
12:34:43	48.45	48.50	48.45	+1.20	3	5301
12:33:57	48.45	48.50	48.45	+1.20	1	5298
12:33:56	48.45	48.50	48.45	+1.20	1	5297
12:33:52	48.45	48.50	48.50	+1.25	2	5296
12:33:50	48.45	48.50	48.45	+1.20	1	5294
12:33:33	48.45	48.50	48.45	+1.20	2	5293
12:33:23	48.45	48.50	48.50	+1.25	1	5291
12:33:19	48.45	48.50	48.45	+1.20	1	5290
12:32:55	48.40	48.50	48.50	+1.25	1	5289
12:32:10	48.45	48.50	48.45	+1.20	3	5288
12:31:46	48.45	48.50	48.45	+1.20	1	5285
12:31:29	48.45	48.50	48.50	+1.25	1	5284
12:31:03	48.45	48.50	48.50	+1.25	1	5283
12:30:44	48.45	48.50	48.50	+1.25	1	5282
12:30:26	48.45	48.50	48.50	+1.25	1	5281
12:29:52	48.45	48.50	48.45	+1.20	1	5280
12:29:21	48.45	48.50	48.45	+1.20	5	5279
12:28:50	48.45	48.50	48.50	+1.25	2	5274
12:28:47	48.45	48.50	48.45	+1.20	5	5272
12:28:36	48.45	48.50	48.45	+1.20	1	5267
12:28:09	48.45	48.50	48.50	+1.25	1	5266
12:27:44	48.45	48.50	48.50	+1.25	1	5265
12:27:42	48.45	48.50	48.50	+1.25	2	5264
12:27:37	48.45	48.50	48.50	+1.25	1	5262
12:27:31	48.45	48.50	48.45	+1.20	1	5261
12:27:27	48.45	48.50	48.50	+1.25	5	5260
12:27:20	48.45	48.50	48.50	+1.25	1	5255
12:27:05	48.45	48.50	48.50	+1.25	1	5254
12:26:53	48.45	48.50	48.50	+1.25	5	5253
12:26:48	48.45	48.50	48.50	+1.25	1	5248
12:26:35	48.45	48.50	48.50	+1.25	1	5247
12:26:22	48.45	48.50	48.50	+1.25	5	5246
12:26:05	48.45	48.50	48.50	+1.25	1	5241
12:25:38	48.40	48.50	48.50	+1.25	1	5240
12:25:35	48.40	48.45	48.45	+1.20	21	5239
12:25:17	48.40	48.45	48.45	+1.20	1	5218
12:25:08	48.40	48.45	48.45	+1.20	2	5217
12:24:54	48.40	48.45	48.45	+1.20	1	5215
12:24:41	48.40	48.45	48.40	+1.15	5	5214
12:24:40	48.40	48.45	48.45	+1.20	2	5209
12:24:17	48.40	48.45	48.45	+1.20	14	5207
12:24:17	48.40	48.45	48.45	+1.20	1	5193
12:24:06	48.40	48.45	48.45	+1.20	2	5192
12:23:38	48.40	48.45	48.40	+1.15	1	5190
12:23:21	48.40	48.45	48.45	+1.20	1	5189
12:22:53	48.40	48.45	48.45	+1.20	1	5188
12:22:44	48.35	48.40	48.40	+1.15	7	5187
12:22:44	48.35	48.40	48.40	+1.15	2	5180
12:22:36	48.35	48.40	48.40	+1.15	15	5178
12:22:27	48.35	48.40	48.40	+1.15	1	5163
12:22:16	48.35	48.40	48.40	+1.15	1	5162
12:22:09	48.35	48.40	48.35	+1.10	1	5161
12:22:01	48.35	48.40	48.40	+1.15	1	5160
12:21:56	48.35	48.40	48.35	+1.10	1	5159
12:21:11	48.35	48.40	48.35	+1.10	2	5158
12:21:07	48.35	48.40	48.35	+1.10	1	5156
12:20:55	48.35	48.40	48.35	+1.10	1	5155
12:20:50	48.35	48.40	48.35	+1.10	1	5154
12:20:43	48.35	48.40	48.35	+1.10	1	5153
12:19:42	48.35	48.40	48.35	+1.10	1	5152
12:19:24	48.40	48.45	48.40	+1.15	4	5151
12:19:22	48.40	48.45	48.40	+1.15	1	5147
12:19:21	48.40	48.45	48.40	+1.15	5	5146
12:19:09	48.40	48.45	48.40	+1.15	10	5141
12:19:01	48.40	48.45	48.45	+1.20	1	5131
12:18:36	48.40	48.45	48.40	+1.15	1	5130
12:18:17	48.40	48.45	48.45	+1.20	1	5129
12:18:13	48.40	48.45	48.45	+1.20	1	5128
12:17:46	48.40	48.45	48.45	+1.20	2	5127
12:17:42	48.40	48.45	48.45	+1.20	1	5125
12:17:12	48.40	48.45	48.45	+1.20	1	5124
12:16:24	48.40	48.45	48.45	+1.20	1	5123
12:16:18	48.40	48.45	48.45	+1.20	10	5122
12:16:10	48.40	48.45	48.40	+1.15	1	5112
12:15:57	48.40	48.45	48.40	+1.15	1	5111
12:15:20	48.40	48.45	48.40	+1.15	1	5110
12:15:11	48.40	48.45	48.40	+1.15	5	5109
12:15:00	48.40	48.45	48.40	+1.15	1	5104
12:14:42	48.40	48.45	48.40	+1.15	5	5103
12:14:36	48.40	48.45	48.40	+1.15	1	5098
12:14:36	48.40	48.45	48.40	+1.15	2	5097
12:14:19	48.40	48.45	48.40	+1.15	1	5095
12:13:28	48.40	48.45	48.40	+1.15	2	5094
12:13:20	48.40	48.45	48.40	+1.15	1	5092
12:13:08	48.40	48.45	48.45	+1.20	1	5091
12:12:42	48.40	48.45	48.40	+1.15	15	5090
12:12:24	48.40	48.45	48.45	+1.20	1	5075
12:10:14	48.40	48.45	48.45	+1.20	2	5074
12:09:51	48.35	48.45	48.35	+1.10	1	5072
12:09:36	48.35	48.45	48.35	+1.10	1	5071
12:09:19	48.35	48.45	48.45	+1.20	1	5070
12:08:59	48.35	48.45	48.35	+1.10	2	5069
12:08:48	48.40	48.45	48.40	+1.15	3	5067
12:08:37	48.35	48.45	48.35	+1.10	4	5064
12:08:23	48.40	48.45	48.35	+1.10	1	5060
12:08:23	48.40	48.45	48.40	+1.15	3	5059
12:07:52	48.40	48.45	48.40	+1.15	1	5056
12:07:41	48.40	48.45	48.40	+1.15	1	5055
12:07:40	48.40	48.45	48.40	+1.15	1	5054
12:07:35	48.40	48.45	48.40	+1.15	1	5053
12:07:17	48.40	48.45	48.40	+1.15	3	5052
12:07:10	48.40	48.45	48.40	+1.15	1	5049
12:07:09	48.40	48.45	48.40	+1.15	2	5048
12:07:01	48.40	48.45	48.40	+1.15	2	5046
12:06:43	48.45	48.50	48.40	+1.15	1	5044
12:06:43	48.45	48.50	48.45	+1.20	3	5043
12:06:30	48.45	48.50	48.45	+1.20	1	5040
12:06:29	48.45	48.50	48.45	+1.20	1	5039
12:06:26	48.45	48.50	48.45	+1.20	3	5038
12:06:06	48.45	48.50	48.45	+1.20	6	5035
12:05:52	48.45	48.50	48.45	+1.20	1	5029
12:05:32	48.45	48.50	48.50	+1.25	1	5028
12:05:25	48.45	48.50	48.50	+1.25	10	5027
12:05:21	48.45	48.50	48.45	+1.20	1	5017
12:04:18	48.45	48.50	48.50	+1.25	2	5016
12:04:17	48.45	48.50	48.45	+1.20	1	5014
12:04:14	48.45	48.50	48.45	+1.20	1	5013
12:04:08	48.45	48.50	48.45	+1.20	1	5012
12:03:54	48.45	48.50	48.45	+1.20	1	5011
12:03:36	48.40	48.45	48.45	+1.20	6	5010
12:03:36	48.40	48.45	48.45	+1.20	6	5004
12:03:35	48.45	48.50	48.45	+1.20	18	4998
12:02:57	48.45	48.50	48.45	+1.20	1	4980
12:02:33	48.50	48.55	48.50	+1.25	3	4979
12:02:18	48.50	48.55	48.50	+1.25	2	4976
12:02:09	48.50	48.55	48.50	+1.25	2	4974
12:02:08	48.45	48.50	48.50	+1.25	2	4972
12:02:08	48.45	48.50	48.50	+1.25	1	4970
12:02:03	48.45	48.50	48.50	+1.25	1	4969
12:02:02	48.50	48.55	48.50	+1.25	5	4968
12:01:51	48.50	48.55	48.50	+1.25	1	4963
12:01:48	48.50	48.55	48.50	+1.25	1	4962
12:01:12	48.45	48.55	48.45	+1.20	1	4961
12:01:01	48.45	48.50	48.50	+1.25	2	4960
12:00:59	48.50	48.55	48.50	+1.25	4	4958
12:00:55	48.50	48.55	48.50	+1.25	3	4954
12:00:36	48.50	48.55	48.50	+1.25	2	4951
12:00:02	48.50	48.55	48.50	+1.25	3	4949
11:59:59	48.50	48.55	48.50	+1.25	5	4946
11:59:56	48.50	48.55	48.50	+1.25	1	4941
11:59:22	48.50	48.55	48.50	+1.25	1	4940
11:59:00	48.45	48.50	48.50	+1.25	6	4939
11:58:56	48.45	48.50	48.45	+1.20	1	4933
11:58:55	48.45	48.50	48.45	+1.20	1	4932
11:58:47	48.45	48.50	48.45	+1.20	2	4931
11:57:26	48.45	48.50	48.50	+1.25	2	4929
11:56:59	48.50	48.55	48.50	+1.25	4	4927
11:56:51	48.50	48.55	48.50	+1.25	1	4923
11:56:43	48.50	48.55	48.50	+1.25	13	4922
11:56:07	48.50	48.55	48.50	+1.25	1	4909
11:55:42	48.50	48.55	48.50	+1.25	1	4908
11:55:37	48.50	48.55	48.50	+1.25	1	4907
11:55:32	48.50	48.55	48.50	+1.25	1	4906
11:55:27	48.50	48.55	48.50	+1.25	1	4905
11:55:03	48.50	48.55	48.50	+1.25	1	4904
11:54:57	48.50	48.55	48.50	+1.25	5	4903
11:54:14	48.50	48.55	48.55	+1.30	1	4898
11:54:07	48.55	48.60	48.55	+1.30	20	4897
11:54:07	48.55	48.60	48.60	+1.35	12	4877
11:53:14	48.55	48.60	48.60	+1.35	2	4865
11:53:08	48.55	48.60	48.60	+1.35	1	4863
11:52:53	48.55	48.60	48.55	+1.30	5	4862
11:51:38	48.55	48.60	48.60	+1.35	1	4857
11:51:36	48.55	48.60	48.60	+1.35	3	4856
11:51:18	48.55	48.60	48.60	+1.35	4	4853
11:51:08	48.55	48.60	48.60	+1.35	3	4849
11:50:57	48.55	48.60	48.60	+1.35	1	4846
11:50:44	48.55	48.60	48.55	+1.30	1	4845
11:50:35	48.60	48.65	48.60	+1.35	5	4844
11:50:32	48.60	48.65	48.60	+1.35	1	4839
11:50:23	48.60	48.65	48.60	+1.35	8	4838
11:50:22	48.55	48.60	48.60	+1.35	39	4830
11:50:22	48.55	48.60	48.60	+1.35	50	4791
11:49:54	48.55	48.60	48.55	+1.30	1	4741
11:49:54	48.50	48.55	48.55	+1.30	56	4740
11:49:43	48.50	48.55	48.50	+1.25	1	4684
11:49:17	48.45	48.50	48.50	+1.25	2	4683
11:49:09	48.50	48.55	48.50	+1.25	2	4681
11:49:08	48.50	48.55	48.50	+1.25	2	4679
11:49:00	48.50	48.55	48.50	+1.25	5	4677
11:48:34	48.50	48.55	48.50	+1.25	1	4672
11:48:08	48.50	48.55	48.50	+1.25	1	4671
11:48:06	48.50	48.55	48.50	+1.25	2	4670
11:47:56	48.50	48.55	48.50	+1.25	1	4668
11:47:54	48.50	48.55	48.50	+1.25	1	4667
11:47:37	48.45	48.50	48.50	+1.25	5	4666
11:47:33	48.50	48.55	48.50	+1.25	3	4661
11:47:31	48.50	48.55	48.50	+1.25	5	4658
11:47:06	48.50	48.55	48.50	+1.25	1	4653
11:46:59	48.50	48.55	48.50	+1.25	1	4652
11:46:55	48.50	48.55	48.50	+1.25	1	4651
11:46:41	48.50	48.55	48.50	+1.25	5	4650
11:46:34	48.50	48.55	48.50	+1.25	1	4645
11:46:34	48.50	48.55	48.50	+1.25	1	4644
11:46:28	48.50	48.55	48.55	+1.30	1	4643
11:46:19	48.50	48.55	48.50	+1.25	1	4642
11:46:08	48.50	48.55	48.55	+1.30	1	4641
11:46:03	48.50	48.55	48.50	+1.25	5	4640
11:45:57	48.50	48.55	48.55	+1.30	1	4635
11:45:13	48.50	48.55	48.55	+1.30	1	4634
11:45:11	48.50	48.55	48.55	+1.30	4	4633
11:45:08	48.50	48.55	48.50	+1.25	1	4629
11:45:03	48.50	48.55	48.50	+1.25	1	4628
11:44:52	48.50	48.55	48.55	+1.30	1	4627
11:44:35	48.50	48.55	48.55	+1.30	1	4626
11:44:28	48.50	48.55	48.55	+1.30	1	4625
11:44:07	48.45	48.55	48.55	+1.30	2	4624
11:43:55	48.50	48.55	48.50	+1.25	2	4622
11:43:48	48.50	48.55	48.50	+1.25	2	4620
11:43:38	48.50	48.55	48.50	+1.25	1	4618
11:43:34	48.50	48.55	48.50	+1.25	1	4617
11:43:20	48.45	48.50	48.50	+1.25	1	4616
11:43:20	48.45	48.50	48.50	+1.25	2	4615
11:43:19	48.50	48.55	48.50	+1.25	7	4613
11:43:08	48.45	48.50	48.50	+1.25	48	4606
11:43:08	48.45	48.50	48.50	+1.25	20	4558
11:43:06	48.45	48.50	48.50	+1.25	1	4538
11:43:06	48.45	48.50	48.50	+1.25	1	4537
11:43:03	48.45	48.50	48.50	+1.25	1	4536
11:43:01	48.45	48.50	48.50	+1.25	1	4535
11:42:31	48.40	48.50	48.50	+1.25	1	4534
11:42:23	48.40	48.45	48.45	+1.20	1	4533
11:42:21	48.40	48.45	48.45	+1.20	1	4532
11:42:21	48.40	48.45	48.45	+1.20	5	4531
11:42:02	48.40	48.45	48.45	+1.20	10	4526
11:42:01	48.40	48.45	48.45	+1.20	1	4516
11:41:55	48.40	48.45	48.45	+1.20	10	4515
11:41:49	48.40	48.45	48.45	+1.20	1	4505
11:41:33	48.40	48.45	48.45	+1.20	1	4504
11:41:33	48.40	48.45	48.45	+1.20	2	4503
11:41:31	48.40	48.45	48.45	+1.20	1	4501
11:41:23	48.40	48.45	48.45	+1.20	20	4500
11:41:01	48.40	48.45	48.45	+1.20	1	4480
11:40:35	48.40	48.45	48.45	+1.20	1	4479
11:40:09	48.40	48.45	48.45	+1.20	1	4478
11:39:45	48.35	48.45	48.45	+1.20	1	4477
11:39:41	48.35	48.40	48.40	+1.15	1	4476
11:39:40	48.35	48.40	48.40	+1.15	1	4475
11:39:40	48.35	48.40	48.40	+1.15	2	4474
11:39:35	48.35	48.40	48.40	+1.15	1	4472
11:39:33	48.35	48.40	48.40	+1.15	1	4471
11:39:30	48.35	48.40	48.40	+1.15	2	4470
11:39:28	48.35	48.40	48.40	+1.15	2	4468
11:39:26	48.35	48.40	48.40	+1.15	1	4466
11:39:16	48.35	48.40	48.40	+1.15	1	4465
11:39:14	48.35	48.40	48.40	+1.15	1	4464
11:39:12	48.35	48.40	48.40	+1.15	1	4463
11:39:09	48.35	48.40	48.40	+1.15	1	4462
11:38:44	48.35	48.40	48.40	+1.15	2	4461
11:38:43	48.35	48.40	48.40	+1.15	1	4459
11:38:35	48.35	48.40	48.40	+1.15	5	4458
11:38:26	48.35	48.40	48.40	+1.15	10	4453
11:38:20	48.35	48.40	48.40	+1.15	5	4443
11:38:15	48.35	48.40	48.40	+1.15	1	4438
11:38:01	48.35	48.40	48.40	+1.15	1	4437
11:37:56	48.35	48.40	48.40	+1.15	5	4436
11:37:50	48.35	48.40	48.35	+1.10	1	4431
11:37:32	48.35	48.40	48.40	+1.15	1	4430
11:37:04	48.35	48.40	48.40	+1.15	1	4429
11:36:55	48.35	48.40	48.35	+1.10	1	4428
11:36:38	48.35	48.40	48.40	+1.15	1	4427
11:36:37	48.35	48.40	48.40	+1.15	1	4426
11:36:34	48.35	48.40	48.40	+1.15	1	4425
11:36:04	48.30	48.40	48.40	+1.15	1	4424
11:35:59	48.30	48.35	48.35	+1.10	4	4423
11:35:43	48.30	48.35	48.35	+1.10	5	4419
11:35:37	48.30	48.35	48.35	+1.10	1	4414
11:35:27	48.30	48.35	48.35	+1.10	1	4413
11:35:17	48.30	48.35	48.35	+1.10	30	4412
11:35:17	48.30	48.35	48.35	+1.10	2	4382
11:35:11	48.30	48.35	48.35	+1.10	1	4380
11:34:44	48.30	48.35	48.35	+1.10	1	4379
11:34:41	48.30	48.35	48.35	+1.10	2	4378
11:34:38	48.30	48.35	48.30	+1.05	1	4376
11:33:34	48.30	48.35	48.35	+1.10	1	4375
11:33:17	48.35	48.40	48.35	+1.10	3	4374
11:32:46	48.35	48.40	48.35	+1.10	5	4371
11:32:43	48.35	48.40	48.40	+1.15	1	4366
11:32:15	48.35	48.40	48.40	+1.15	1	4365
11:32:10	48.35	48.40	48.40	+1.15	1	4364
11:31:47	48.35	48.40	48.40	+1.15	1	4363
11:31:37	48.30	48.35	48.35	+1.10	2	4362
11:31:19	48.30	48.35	48.35	+1.10	1	4360
11:31:10	48.30	48.35	48.35	+1.10	1	4359
11:30:55	48.30	48.35	48.35	+1.10	1	4358
11:30:41	48.30	48.35	48.35	+1.10	1	4357
11:28:56	48.30	48.35	48.35	+1.10	4	4356
11:28:46	48.30	48.35	48.30	+1.05	2	4352
11:28:15	48.30	48.35	48.35	+1.10	5	4350
11:28:11	48.30	48.35	48.30	+1.05	1	4345
11:28:11	48.30	48.35	48.30	+1.05	1	4344
11:27:58	48.35	48.40	48.35	+1.10	6	4343
11:27:28	48.30	48.35	48.35	+1.10	13	4337
11:27:21	48.30	48.35	48.30	+1.05	3	4324
11:26:33	48.30	48.35	48.30	+1.05	5	4321
11:26:12	48.30	48.35	48.30	+1.05	1	4316
11:25:52	48.30	48.35	48.30	+1.05	1	4315
11:25:33	48.30	48.35	48.30	+1.05	1	4314
11:25:24	48.30	48.35	48.30	+1.05	1	4313
11:25:13	48.30	48.35	48.30	+1.05	1	4312
11:25:04	48.30	48.35	48.30	+1.05	14	4311
11:25:04	48.30	48.35	48.35	+1.10	1	4297
11:25:01	48.30	48.35	48.35	+1.10	2	4296
11:24:58	48.30	48.35	48.35	+1.10	2	4294
11:24:55	48.30	48.35	48.35	+1.10	1	4292
11:24:36	48.30	48.35	48.35	+1.10	2	4291
11:24:19	48.30	48.35	48.35	+1.10	1	4289
11:24:15	48.30	48.35	48.35	+1.10	1	4288
11:24:13	48.30	48.35	48.35	+1.10	2	4287
11:23:44	48.30	48.35	48.35	+1.10	1	4285
11:23:42	48.30	48.35	48.35	+1.10	1	4284
11:23:39	48.30	48.35	48.30	+1.05	1	4283
11:23:34	48.30	48.35	48.30	+1.05	5	4282
11:23:16	48.25	48.30	48.30	+1.05	5	4277
11:23:09	48.25	48.30	48.30	+1.05	1	4272
11:22:46	48.30	48.35	48.30	+1.05	2	4271
11:22:45	48.25	48.30	48.30	+1.05	1	4269
11:22:37	48.25	48.30	48.30	+1.05	1	4268
11:22:37	48.25	48.30	48.30	+1.05	1	4267
11:22:23	48.25	48.30	48.30	+1.05	5	4266
11:22:05	48.25	48.30	48.30	+1.05	1	4261
11:21:46	48.25	48.30	48.30	+1.05	2	4260
11:21:33	48.25	48.30	48.30	+1.05	1	4258
11:21:01	48.25	48.30	48.30	+1.05	1	4257
11:20:33	48.25	48.30	48.30	+1.05	1	4256
11:20:20	48.25	48.30	48.30	+1.05	1	4255
11:20:05	48.25	48.30	48.30	+1.05	1	4254
11:19:53	48.25	48.30	48.30	+1.05	5	4253
11:19:34	48.25	48.30	48.30	+1.05	1	4248
11:19:02	48.20	48.30	48.30	+1.05	1	4247
11:18:32	48.20	48.30	48.30	+1.05	1	4246
11:18:28	48.20	48.25	48.25	+1.00	1	4245
11:18:02	48.15	48.25	48.25	+1.00	1	4244
11:17:59	48.15	48.25	48.25	+1.00	3	4243
11:17:59	48.15	48.20	48.20	+0.95	18	4240
11:17:32	48.15	48.20	48.20	+0.95	1	4222
11:17:15	48.15	48.20	48.20	+0.95	1	4221
11:17:13	48.15	48.20	48.20	+0.95	1	4220
11:17:02	48.15	48.20	48.20	+0.95	1	4219
11:16:34	48.15	48.20	48.20	+0.95	1	4218
11:16:30	48.15	48.20	48.20	+0.95	1	4217
11:16:05	48.15	48.20	48.20	+0.95	1	4216
11:16:00	48.15	48.20	48.15	+0.90	1	4215
11:15:35	48.15	48.20	48.15	+0.90	5	4214
11:14:54	48.10	48.15	48.15	+0.90	4	4209
11:14:51	48.10	48.15	48.15	+0.90	10	4205
11:14:48	48.10	48.15	48.10	+0.85	1	4195
11:14:16	48.15	48.20	48.15	+0.90	3	4194
11:14:16	48.15	48.20	48.15	+0.90	2	4191
11:14:15	48.15	48.20	48.15	+0.90	1	4189
11:14:10	48.15	48.20	48.15	+0.90	1	4188
11:14:05	48.15	48.20	48.15	+0.90	1	4187
11:14:00	48.15	48.20	48.15	+0.90	1	4186
11:13:59	48.15	48.20	48.15	+0.90	1	4185
11:13:54	48.15	48.20	48.15	+0.90	1	4184
11:13:52	48.15	48.20	48.15	+0.90	1	4183
11:13:39	48.15	48.20	48.20	+0.95	1	4182
11:13:03	48.15	48.20	48.15	+0.90	2	4181
11:12:55	48.15	48.20	48.15	+0.90	1	4179
11:12:40	48.15	48.20	48.20	+0.95	1	4178
11:12:12	48.15	48.20	48.20	+0.95	1	4177
11:11:43	48.15	48.20	48.20	+0.95	1	4176
11:11:13	48.15	48.20	48.20	+0.95	1	4175
11:10:43	48.15	48.20	48.20	+0.95	1	4174
11:09:59	48.15	48.20	48.15	+0.90	1	4173
11:09:48	48.15	48.20	48.15	+0.90	2	4172
11:09:13	48.15	48.20	48.15	+0.90	2	4170
11:08:59	48.15	48.20	48.15	+0.90	5	4168
11:08:51	48.15	48.20	48.20	+0.95	2	4163
11:08:45	48.15	48.20	48.20	+0.95	1	4161
11:06:58	48.15	48.20	48.15	+0.90	1	4160
11:06:38	48.15	48.20	48.20	+0.95	2	4159
11:06:21	48.15	48.20	48.20	+0.95	1	4157
11:05:25	48.15	48.20	48.20	+0.95	1	4156
11:04:57	48.15	48.20	48.20	+0.95	1	4155
11:04:43	48.15	48.20	48.15	+0.90	1	4154
11:04:24	48.15	48.20	48.15	+0.90	1	4153
11:04:18	48.15	48.20	48.15	+0.90	7	4152
11:04:18	48.15	48.20	48.15	+0.90	6	4145
11:04:17	48.15	48.20	48.15	+0.90	4	4139
11:04:17	48.15	48.20	48.15	+0.90	2	4135
11:04:17	48.15	48.20	48.15	+0.90	5	4133
11:03:18	48.15	48.20	48.15	+0.90	1	4128
11:02:56	48.20	48.25	48.20	+0.95	2	4127
11:02:44	48.20	48.25	48.20	+0.95	1	4125
11:02:38	48.20	48.25	48.20	+0.95	1	4124
11:02:38	48.20	48.25	48.20	+0.95	1	4123
11:02:38	48.20	48.25	48.20	+0.95	5	4122
11:02:12	48.20	48.25	48.25	+1.00	1	4117
11:01:15	48.25	48.30	48.25	+1.00	13	4116
11:00:54	48.25	48.30	48.30	+1.05	1	4103
11:00:54	48.25	48.30	48.30	+1.05	1	4102
10:59:10	48.30	48.35	48.30	+1.05	1	4101
10:58:34	48.30	48.35	48.30	+1.05	1	4100
10:58:33	48.30	48.35	48.30	+1.05	1	4099
10:58:30	48.30	48.35	48.30	+1.05	1	4098
10:57:55	48.25	48.35	48.25	+1.00	5	4097
10:57:54	48.30	48.35	48.30	+1.05	10	4092
10:57:45	48.30	48.35	48.35	+1.10	1	4082
10:57:05	48.30	48.35	48.30	+1.05	1	4081
10:56:49	48.30	48.35	48.35	+1.10	1	4080
10:56:21	48.30	48.35	48.35	+1.10	1	4079
10:56:12	48.30	48.35	48.30	+1.05	1	4078
10:55:56	48.30	48.35	48.35	+1.10	2	4077
10:55:55	48.30	48.35	48.35	+1.10	1	4075
10:55:53	48.30	48.35	48.35	+1.10	1	4074
10:55:53	48.30	48.35	48.35	+1.10	1	4073
10:55:47	48.30	48.35	48.35	+1.10	1	4072
10:55:44	48.30	48.35	48.35	+1.10	2	4071
10:55:27	48.30	48.35	48.35	+1.10	1	4069
10:55:03	48.30	48.35	48.35	+1.10	1	4068
10:55:01	48.30	48.35	48.35	+1.10	1	4067
10:54:33	48.30	48.35	48.35	+1.10	1	4066
10:54:31	48.30	48.35	48.35	+1.10	2	4065
10:54:05	48.30	48.35	48.35	+1.10	1	4063
10:53:38	48.30	48.35	48.35	+1.10	1	4062
10:53:12	48.30	48.35	48.35	+1.10	1	4061
10:52:44	48.30	48.35	48.35	+1.10	1	4060
10:52:14	48.30	48.35	48.35	+1.10	1	4059
10:52:14	48.30	48.35	48.30	+1.05	1	4058
10:51:46	48.25	48.35	48.35	+1.10	1	4057
10:51:36	48.25	48.30	48.30	+1.05	1	4056
10:51:32	48.25	48.30	48.30	+1.05	5	4055
10:50:55	48.25	48.35	48.25	+1.00	1	4050
10:50:21	48.25	48.35	48.25	+1.00	1	4049
10:49:41	48.30	48.35	48.30	+1.05	2	4048
10:49:36	48.30	48.35	48.30	+1.05	1	4046
10:49:34	48.30	48.35	48.35	+1.10	1	4045
10:49:15	48.30	48.35	48.30	+1.05	1	4044
10:49:06	48.30	48.35	48.35	+1.10	1	4043
10:48:49	48.25	48.30	48.30	+1.05	4	4042
10:48:38	48.25	48.30	48.30	+1.05	1	4038
10:48:34	48.25	48.30	48.25	+1.00	1	4037
10:48:18	48.25	48.30	48.30	+1.05	1	4036
10:48:11	48.25	48.30	48.30	+1.05	1	4035
10:48:10	48.25	48.30	48.30	+1.05	1	4034
10:48:01	48.25	48.30	48.30	+1.05	5	4033
10:48:00	48.25	48.30	48.25	+1.00	4	4028
10:47:43	48.25	48.30	48.30	+1.05	1	4024
10:47:17	48.25	48.30	48.30	+1.05	1	4023
10:47:15	48.25	48.30	48.25	+1.00	1	4022
10:46:52	48.25	48.30	48.30	+1.05	1	4021
10:46:46	48.25	48.30	48.25	+1.00	1	4020
10:46:37	48.25	48.30	48.30	+1.05	1	4019
10:46:26	48.25	48.30	48.30	+1.05	2	4018
10:46:24	48.25	48.30	48.30	+1.05	1	4016
10:46:14	48.30	48.35	48.30	+1.05	3	4015
10:45:49	48.30	48.35	48.30	+1.05	2	4012
10:45:40	48.30	48.35	48.35	+1.10	1	4010
10:45:35	48.30	48.35	48.30	+1.05	1	4009
10:45:16	48.30	48.35	48.35	+1.10	1	4008
10:44:51	48.30	48.35	48.35	+1.10	1	4007
10:44:39	48.30	48.35	48.35	+1.10	1	4006
10:44:29	48.30	48.35	48.35	+1.10	1	4005
10:44:23	48.25	48.35	48.35	+1.10	1	4004
10:43:56	48.25	48.35	48.35	+1.10	1	4003
10:43:30	48.25	48.35	48.35	+1.10	1	4002
10:43:04	48.20	48.35	48.35	+1.10	1	4001
10:42:52	48.20	48.35	48.35	+1.10	1	4000
10:42:40	48.20	48.35	48.35	+1.10	1	3999
10:42:28	48.20	48.35	48.35	+1.10	1	3998
10:42:11	48.25	48.35	48.25	+1.00	2	3997
10:42:04	48.25	48.35	48.35	+1.10	1	3995
10:41:45	48.30	48.35	48.30	+1.05	1	3994
10:41:40	48.25	48.30	48.30	+1.05	1	3993
10:40:47	48.30	48.35	48.30	+1.05	2	3992
10:40:47	48.30	48.35	48.30	+1.05	3	3990
10:40:02	48.30	48.35	48.30	+1.05	5	3987
10:39:59	48.30	48.35	48.35	+1.10	6	3982
10:39:49	48.30	48.35	48.35	+1.10	1	3976
10:39:25	48.30	48.35	48.35	+1.10	3	3975
10:39:21	48.30	48.35	48.35	+1.10	1	3972
10:38:54	48.30	48.35	48.35	+1.10	1	3971
10:38:39	48.30	48.35	48.30	+1.05	1	3970
10:38:29	48.30	48.35	48.35	+1.10	1	3969
10:38:28	48.30	48.35	48.35	+1.10	1	3968
10:38:19	48.30	48.35	48.35	+1.10	2	3967
10:38:06	48.30	48.35	48.35	+1.10	1	3965
10:38:02	48.30	48.35	48.35	+1.10	1	3964
10:37:38	48.30	48.35	48.35	+1.10	1	3963
10:37:04	48.30	48.35	48.30	+1.05	1	3962
10:37:03	48.30	48.35	48.35	+1.10	2	3961
10:36:49	48.30	48.35	48.35	+1.10	1	3959
10:36:43	48.30	48.35	48.30	+1.05	1	3958
10:36:23	48.30	48.35	48.35	+1.10	1	3957
10:35:57	48.30	48.35	48.35	+1.10	1	3956
10:35:56	48.30	48.35	48.35	+1.10	1	3955
10:35:36	48.30	48.35	48.35	+1.10	1	3954
10:35:14	48.25	48.35	48.35	+1.10	1	3953
10:35:11	48.20	48.30	48.30	+1.05	1	3952
10:35:11	48.20	48.30	48.30	+1.05	5	3951
10:34:47	48.20	48.25	48.25	+1.00	1	3946
10:34:37	48.20	48.25	48.25	+1.00	5	3945
10:34:14	48.15	48.25	48.25	+1.00	5	3940
10:34:06	48.20	48.25	48.20	+0.95	1	3935
10:33:59	48.20	48.25	48.20	+0.95	1	3934
10:33:40	48.20	48.25	48.25	+1.00	1	3933
10:33:40	48.20	48.30	48.30	+1.05	5	3932
10:33:34	48.25	48.30	48.25	+1.00	3	3927
10:33:32	48.20	48.30	48.20	+0.95	4	3924
10:33:32	48.25	48.35	48.25	+1.00	9	3920
10:33:32	48.25	48.35	48.25	+1.00	1	3911
10:33:23	48.25	48.35	48.35	+1.10	1	3910
10:32:59	48.25	48.35	48.35	+1.10	1	3909
10:32:16	48.30	48.35	48.30	+1.05	3	3908
10:31:50	48.30	48.35	48.30	+1.05	2	3905
10:31:30	48.30	48.35	48.35	+1.10	3	3903
10:31:28	48.30	48.40	48.30	+1.05	1	3900
10:31:28	48.30	48.40	48.30	+1.05	2	3899
10:31:21	48.35	48.40	48.35	+1.10	1	3897
10:31:14	48.35	48.40	48.35	+1.10	2	3896
10:30:55	48.35	48.40	48.35	+1.10	2	3894
10:30:42	48.35	48.40	48.35	+1.10	1	3892
10:30:37	48.35	48.40	48.35	+1.10	1	3891
10:30:31	48.35	48.40	48.40	+1.15	1	3890
10:30:03	48.40	48.45	48.40	+1.15	4	3889
10:30:00	48.35	48.40	48.40	+1.15	1	3885
10:29:55	48.35	48.40	48.40	+1.15	3	3884
10:29:53	48.35	48.40	48.40	+1.15	1	3881
10:29:52	48.40	48.45	48.40	+1.15	18	3880
10:29:45	48.40	48.45	48.45	+1.20	1	3862
10:29:44	48.40	48.45	48.45	+1.20	1	3861
10:29:20	48.40	48.45	48.45	+1.20	1	3860
10:29:11	48.35	48.40	48.40	+1.15	12	3859
10:29:07	48.30	48.40	48.40	+1.15	3	3847
10:29:03	48.30	48.40	48.40	+1.15	1	3844
10:29:01	48.30	48.40	48.40	+1.15	1	3843
10:28:56	48.30	48.40	48.40	+1.15	1	3842
10:28:37	48.30	48.35	48.35	+1.10	6	3841
10:28:16	48.30	48.35	48.30	+1.05	2	3835
10:28:13	48.30	48.35	48.35	+1.10	1	3833
10:27:55	48.25	48.30	48.30	+1.05	13	3832
10:27:50	48.25	48.30	48.30	+1.05	1	3819
10:27:45	48.25	48.30	48.30	+1.05	2	3818
10:27:37	48.25	48.30	48.30	+1.05	1	3816
10:27:11	48.25	48.30	48.30	+1.05	1	3815
10:26:58	48.25	48.30	48.25	+1.00	2	3814
10:26:49	48.25	48.30	48.30	+1.05	1	3812
10:26:40	48.25	48.30	48.25	+1.00	1	3811
10:26:29	48.25	48.30	48.30	+1.05	1	3810
10:26:23	48.25	48.30	48.25	+1.00	1	3809
10:26:09	48.25	48.30	48.30	+1.05	1	3808
10:25:47	48.25	48.30	48.30	+1.05	1	3807
10:25:41	48.25	48.30	48.25	+1.00	1	3806
10:25:35	48.25	48.30	48.30	+1.05	4	3805
10:25:23	48.25	48.30	48.30	+1.05	1	3801
10:24:59	48.20	48.30	48.30	+1.05	1	3800
10:24:56	48.25	48.30	48.25	+1.00	3	3799
10:24:55	48.20	48.25	48.25	+1.00	1	3796
10:24:49	48.20	48.25	48.25	+1.00	1	3795
10:24:47	48.20	48.25	48.25	+1.00	1	3794
10:24:37	48.20	48.25	48.25	+1.00	1	3793
10:24:25	48.20	48.25	48.20	+0.95	1	3792
10:22:50	48.10	48.15	48.15	+0.90	3	3791
10:22:48	48.10	48.15	48.15	+0.90	1	3788
10:22:42	48.10	48.15	48.15	+0.90	6	3787
10:22:32	48.10	48.15	48.15	+0.90	1	3781
10:22:31	48.10	48.15	48.15	+0.90	1	3780
10:22:21	48.10	48.15	48.15	+0.90	6	3779
10:22:12	48.10	48.15	48.10	+0.85	1	3773
10:22:05	48.10	48.15	48.15	+0.90	1	3772
10:22:05	48.10	48.15	48.15	+0.90	1	3771
10:21:38	48.15	48.20	48.15	+0.90	10	3770
10:21:38	48.15	48.20	48.20	+0.95	1	3760
10:21:33	48.15	48.20	48.20	+0.95	11	3759
10:21:29	48.15	48.20	48.15	+0.90	1	3748
10:21:28	48.20	48.25	48.20	+0.95	5	3747
10:21:18	48.20	48.25	48.20	+0.95	1	3742
10:20:55	48.20	48.25	48.20	+0.95	1	3741
10:20:35	48.20	48.25	48.20	+0.95	1	3740
10:20:10	48.20	48.25	48.20	+0.95	1	3739
10:19:21	48.20	48.25	48.25	+1.00	1	3738
10:18:49	48.25	48.30	48.25	+1.00	2	3737
10:18:45	48.20	48.25	48.25	+1.00	20	3735
10:18:30	48.20	48.25	48.25	+1.00	6	3715
10:18:30	48.25	48.30	48.25	+1.00	8	3709
10:18:20	48.30	48.35	48.30	+1.05	9	3701
10:17:48	48.30	48.35	48.30	+1.05	3	3692
10:17:40	48.30	48.35	48.30	+1.05	8	3689
10:17:37	48.30	48.35	48.35	+1.10	3	3681
10:17:36	48.30	48.35	48.30	+1.05	1	3678
10:17:25	48.30	48.35	48.30	+1.05	1	3677
10:17:18	48.30	48.35	48.35	+1.10	1	3676
10:17:07	48.30	48.35	48.30	+1.05	5	3675
10:17:01	48.30	48.35	48.35	+1.10	1	3670
10:16:59	48.30	48.35	48.30	+1.05	5	3669
10:16:53	48.30	48.35	48.35	+1.10	1	3664
10:16:39	48.35	48.40	48.35	+1.10	10	3663
10:16:37	48.35	48.40	48.40	+1.15	1	3653
10:16:08	48.40	48.45	48.40	+1.15	11	3652
10:15:58	48.40	48.45	48.40	+1.15	1	3641
10:15:45	48.40	48.45	48.45	+1.20	1	3640
10:15:32	48.45	48.50	48.45	+1.20	1	3639
10:15:25	48.40	48.45	48.45	+1.20	5	3638
10:15:25	48.35	48.45	48.45	+1.20	2	3633
10:15:08	48.35	48.40	48.40	+1.15	4	3631
10:15:08	48.35	48.40	48.40	+1.15	3	3627
10:15:04	48.35	48.40	48.40	+1.15	2	3624
10:14:52	48.35	48.40	48.40	+1.15	4	3622
10:14:26	48.35	48.40	48.40	+1.15	3	3618
10:14:24	48.40	48.45	48.40	+1.15	6	3615
10:14:14	48.40	48.45	48.40	+1.15	1	3609
10:13:59	48.40	48.45	48.40	+1.15	1	3608
10:13:38	48.40	48.45	48.40	+1.15	1	3607
10:13:35	48.40	48.45	48.40	+1.15	5	3606
10:13:21	48.40	48.45	48.40	+1.15	1	3601
10:12:51	48.40	48.45	48.40	+1.15	1	3600
10:12:42	48.40	48.45	48.40	+1.15	2	3599
10:12:42	48.40	48.45	48.40	+1.15	1	3597
10:12:12	48.40	48.50	48.40	+1.15	8	3596
10:12:12	48.40	48.50	48.40	+1.15	2	3588
10:12:12	48.40	48.45	48.45	+1.20	3	3586
10:12:12	48.40	48.45	48.45	+1.20	1	3583
10:12:11	48.40	48.45	48.45	+1.20	2	3582
10:12:07	48.40	48.45	48.40	+1.15	1	3580
10:12:01	48.35	48.40	48.40	+1.15	6	3579
10:11:56	48.35	48.40	48.40	+1.15	1	3573
10:11:41	48.35	48.40	48.40	+1.15	1	3572
10:11:22	48.35	48.40	48.40	+1.15	1	3571
10:11:14	48.35	48.40	48.40	+1.15	2	3570
10:11:11	48.35	48.40	48.40	+1.15	5	3568
10:11:08	48.35	48.40	48.40	+1.15	1	3563
10:10:07	48.40	48.45	48.30	+1.05	3	3562
10:10:07	48.40	48.45	48.35	+1.10	1	3559
10:10:07	48.40	48.45	48.40	+1.15	6	3558
10:09:58	48.40	48.45	48.40	+1.15	1	3552
10:09:21	48.30	48.45	48.30	+1.05	1	3551
10:09:13	48.35	48.40	48.30	+1.05	3	3550
10:09:13	48.35	48.40	48.35	+1.10	7	3547
10:08:57	48.35	48.45	48.35	+1.10	1	3540
10:08:50	48.35	48.45	48.35	+1.10	3	3539
10:08:47	48.35	48.45	48.35	+1.10	6	3536
10:08:18	48.40	48.55	48.35	+1.10	1	3530
10:08:18	48.40	48.55	48.40	+1.15	9	3529
10:08:08	48.40	48.55	48.40	+1.15	1	3520
10:07:50	48.50	48.55	48.40	+1.15	2	3519
10:07:50	48.50	48.55	48.45	+1.20	1	3517
10:07:50	48.50	48.55	48.50	+1.25	7	3516
10:07:18	48.45	48.55	48.55	+1.30	1	3509
10:07:18	48.50	48.55	48.50	+1.25	2	3508
10:07:12	48.55	48.60	48.35	+1.10	1	3506
10:07:12	48.55	48.60	48.40	+1.15	6	3505
10:07:12	48.55	48.60	48.45	+1.20	6	3499
10:07:12	48.55	48.60	48.50	+1.25	2	3493
10:07:12	48.55	48.60	48.55	+1.30	5	3491
10:07:09	48.55	48.60	48.55	+1.30	1	3486
10:07:05	48.55	48.60	48.55	+1.30	1	3485
10:07:05	48.55	48.60	48.55	+1.30	3	3484
10:07:00	48.55	48.60	48.55	+1.30	1	3481
10:06:58	48.55	48.60	48.55	+1.30	1	3480
10:06:50	48.50	48.55	48.55	+1.30	34	3479
10:06:50	48.50	48.55	48.55	+1.30	10	3445
10:06:46	48.45	48.50	48.50	+1.25	31	3435
10:06:39	48.45	48.50	48.45	+1.20	1	3404
10:06:30	48.45	48.50	48.45	+1.20	3	3403
10:06:25	48.40	48.50	48.40	+1.15	1	3400
10:06:15	48.45	48.50	48.45	+1.20	1	3399
10:06:08	48.45	48.50	48.40	+1.15	7	3398
10:06:08	48.45	48.50	48.45	+1.20	3	3391
10:06:03	48.45	48.50	48.50	+1.25	1	3388
10:05:59	48.45	48.50	48.50	+1.25	2	3387
10:05:56	48.45	48.50	48.45	+1.20	1	3385
10:05:53	48.50	48.55	48.50	+1.25	1	3384
10:05:47	48.50	48.55	48.50	+1.25	2	3383
10:05:44	48.50	48.55	48.50	+1.25	1	3381
10:05:43	48.50	48.55	48.50	+1.25	1	3380
10:05:43	48.50	48.55	48.50	+1.25	10	3379
10:05:41	48.50	48.55	48.50	+1.25	10	3369
10:05:37	48.45	48.55	48.45	+1.20	2	3359
10:05:37	48.45	48.55	48.45	+1.20	1	3357
10:05:34	48.45	48.55	48.45	+1.20	1	3356
10:05:30	48.40	48.55	48.40	+1.15	1	3355
10:05:22	48.40	48.55	48.55	+1.30	3	3354
10:05:14	48.40	48.55	48.40	+1.15	1	3351
10:05:14	48.40	48.55	48.40	+1.15	1	3350
10:05:13	48.40	48.60	48.40	+1.15	1	3349
10:05:13	48.40	48.60	48.40	+1.15	1	3348
10:05:13	48.45	48.60	48.45	+1.20	1	3347
10:05:13	48.50	48.60	48.50	+1.25	1	3346
10:05:12	48.50	48.60	48.50	+1.25	1	3345
10:05:12	48.50	48.60	48.50	+1.25	1	3344
10:05:12	48.50	48.60	48.50	+1.25	1	3343
10:05:11	48.50	48.60	48.60	+1.35	9	3342
10:05:11	48.50	48.60	48.50	+1.25	1	3333
10:05:10	48.50	48.55	48.55	+1.30	6	3332
10:05:10	48.55	48.60	48.55	+1.30	14	3326
10:05:05	48.55	48.60	48.55	+1.30	1	3312
10:05:02	48.55	48.60	48.60	+1.35	1	3311
10:05:01	48.55	48.60	48.60	+1.35	1	3310
10:04:54	48.55	48.60	48.60	+1.35	3	3309
10:04:54	48.55	48.60	48.55	+1.30	1	3306
10:04:52	48.55	48.60	48.60	+1.35	2	3305
10:04:49	48.55	48.60	48.55	+1.30	1	3303
10:04:48	48.55	48.60	48.55	+1.30	5	3302
10:04:44	48.55	48.60	48.55	+1.30	1	3297
10:04:42	48.55	48.60	48.60	+1.35	1	3296
10:04:42	48.55	48.60	48.60	+1.35	2	3295
10:04:41	48.50	48.60	48.60	+1.35	1	3293
10:04:39	48.50	48.60	48.60	+1.35	1	3292
10:04:35	48.50	48.60	48.60	+1.35	2	3291
10:04:32	48.50	48.60	48.50	+1.25	2	3289
10:04:32	48.45	48.55	48.55	+1.30	19	3287
10:04:32	48.45	48.50	48.50	+1.25	99	3268
10:04:32	48.40	48.45	48.45	+1.20	6	3169
10:04:32	48.40	48.45	48.45	+1.20	38	3163
10:04:32	48.40	48.45	48.45	+1.20	4	3125
10:04:24	48.40	48.45	48.40	+1.15	1	3121
10:04:23	48.40	48.45	48.40	+1.15	1	3120
10:04:21	48.40	48.45	48.40	+1.15	2	3119
10:04:12	48.35	48.40	48.40	+1.15	2	3117
10:04:12	48.35	48.40	48.40	+1.15	1	3115
10:04:12	48.35	48.40	48.40	+1.15	27	3114
10:04:12	48.30	48.35	48.35	+1.10	49	3087
10:04:12	48.35	48.40	48.35	+1.10	3	3038
10:04:11	48.35	48.40	48.35	+1.10	2	3035
10:04:10	48.35	48.40	48.35	+1.10	1	3033
10:04:07	48.35	48.40	48.35	+1.10	2	3032
10:04:00	48.30	48.35	48.35	+1.10	2	3030
10:03:57	48.35	48.40	48.35	+1.10	1	3028
10:03:55	48.35	48.40	48.35	+1.10	2	3027
10:03:54	48.30	48.35	48.35	+1.10	3	3025
10:03:49	48.30	48.35	48.35	+1.10	1	3022
10:03:46	48.30	48.35	48.35	+1.10	2	3021
10:03:39	48.30	48.35	48.35	+1.10	2	3019
10:03:37	48.30	48.35	48.35	+1.10	1	3017
10:03:32	48.30	48.35	48.30	+1.05	2	3016
10:03:11	48.25	48.30	48.30	+1.05	10	3014
10:03:10	48.25	48.30	48.30	+1.05	1	3004
10:03:10	48.25	48.30	48.30	+1.05	1	3003
10:02:59	48.25	48.30	48.30	+1.05	2	3002
10:02:56	48.25	48.30	48.30	+1.05	1	3000
10:02:42	48.25	48.30	48.30	+1.05	2	2999
10:02:37	48.25	48.30	48.30	+1.05	1	2997
10:02:32	48.25	48.30	48.25	+1.00	1	2996
10:02:18	48.25	48.30	48.30	+1.05	2	2995
10:02:02	48.20	48.30	48.30	+1.05	1	2993
10:01:51	48.15	48.25	48.25	+1.00	10	2992
10:01:41	48.10	48.25	48.10	+0.85	2	2982
10:01:38	48.05	48.10	48.10	+0.85	15	2980
10:01:38	48.15	48.25	48.10	+0.85	4	2965
10:01:38	48.15	48.25	48.15	+0.90	11	2961
10:01:37	48.20	48.25	48.20	+0.95	1	2950
10:01:37	48.10	48.20	48.20	+0.95	46	2949
10:01:36	48.05	48.15	48.20	+0.95	11	2903
10:01:36	48.05	48.15	48.15	+0.90	9	2892
10:01:33	48.05	48.15	48.15	+0.90	5	2883
10:01:25	48.05	48.10	48.10	+0.85	6	2878
10:01:25	48.00	48.05	48.05	+0.80	12	2872
10:01:22	48.00	48.05	48.05	+0.80	1	2860
10:01:18	48.05	48.10	48.05	+0.80	2	2859
10:00:42	48.00	48.05	48.05	+0.80	3	2857
10:00:32	47.95	48.00	48.00	+0.75	1	2854
10:00:24	47.95	48.00	48.00	+0.75	1	2853
10:00:22	47.95	48.00	48.00	+0.75	1	2852
09:59:59	47.95	48.00	48.00	+0.75	1	2851
09:59:57	47.95	48.00	47.95	+0.70	2	2850
09:59:57	48.00	48.05	48.00	+0.75	23	2848
09:59:52	48.00	48.05	48.00	+0.75	1	2825
09:59:48	48.00	48.05	48.00	+0.75	1	2824
09:59:42	48.00	48.05	48.00	+0.75	1	2823
09:59:35	48.00	48.05	48.05	+0.80	1	2822
09:59:17	48.05	48.10	48.05	+0.80	5	2821
09:59:09	48.05	48.10	48.05	+0.80	1	2816
09:58:47	48.00	48.10	48.10	+0.85	10	2815
09:58:45	48.00	48.10	48.00	+0.75	2	2805
09:58:31	48.00	48.05	48.05	+0.80	1	2803
09:58:01	48.05	48.10	48.05	+0.80	3	2802
09:58:01	48.05	48.10	48.05	+0.80	5	2799
09:58:01	48.05	48.10	48.05	+0.80	1	2794
09:57:19	48.05	48.10	48.05	+0.80	1	2793
09:57:06	48.00	48.05	48.05	+0.80	4	2792
09:56:25	48.00	48.05	48.05	+0.80	1	2788
09:56:20	48.00	48.05	48.05	+0.80	3	2787
09:56:16	48.00	48.05	48.05	+0.80	1	2784
09:55:38	48.00	48.05	48.00	+0.75	1	2783
09:54:53	48.00	48.05	48.00	+0.75	1	2782
09:54:43	48.00	48.05	48.00	+0.75	2	2781
09:54:28	47.95	48.00	48.00	+0.75	20	2779
09:54:28	48.00	48.05	48.00	+0.75	21	2759
09:54:26	48.00	48.05	48.00	+0.75	12	2738
09:54:23	48.00	48.05	48.00	+0.75	1	2726
09:54:11	48.05	48.10	48.05	+0.80	9	2725
09:54:11	48.10	48.15	48.10	+0.85	16	2716
09:54:03	48.15	48.20	48.15	+0.90	6	2700
09:53:43	48.10	48.15	48.15	+0.90	5	2694
09:53:43	48.10	48.15	48.15	+0.90	2	2689
09:53:33	48.10	48.15	48.10	+0.85	4	2687
09:53:18	48.05	48.10	48.10	+0.85	17	2683
09:53:18	48.05	48.10	48.10	+0.85	8	2666
09:53:18	48.05	48.10	48.10	+0.85	7	2658
09:53:06	48.00	48.05	48.05	+0.80	13	2651
09:53:04	48.00	48.05	48.05	+0.80	2	2638
09:53:00	48.00	48.05	48.05	+0.80	1	2636
09:52:57	48.00	48.05	48.05	+0.80	10	2635
09:52:42	48.00	48.05	48.05	+0.80	4	2625
09:52:38	48.00	48.05	48.00	+0.75	1	2621
09:52:37	48.00	48.05	48.05	+0.80	1	2620
09:51:55	48.00	48.05	48.05	+0.80	3	2619
09:51:51	48.00	48.05	48.00	+0.75	1	2616
09:51:48	48.00	48.05	48.00	+0.75	1	2615
09:51:44	48.00	48.05	48.00	+0.75	1	2614
09:51:40	48.00	48.05	48.05	+0.80	1	2613
09:51:12	48.00	48.05	48.00	+0.75	2	2612
09:51:12	48.00	48.05	48.00	+0.75	1	2610
09:50:54	47.95	48.00	48.00	+0.75	23	2609
09:50:54	47.95	48.00	48.00	+0.75	34	2586
09:50:54	47.95	48.00	48.00	+0.75	7	2552
09:50:33	47.95	48.00	48.00	+0.75	7	2545
09:50:03	47.95	48.00	48.00	+0.75	1	2538
09:49:50	48.00	48.05	48.00	+0.75	2	2537
09:49:49	48.00	48.05	48.00	+0.75	8	2535
09:49:44	48.00	48.05	48.05	+0.80	2	2527
09:49:42	48.00	48.05	48.00	+0.75	7	2525
09:49:39	48.00	48.05	48.00	+0.75	4	2518
09:49:21	48.00	48.05	48.00	+0.75	2	2514
09:49:16	48.00	48.05	48.00	+0.75	1	2512
09:49:08	48.00	48.05	48.00	+0.75	1	2511
09:49:07	48.00	48.05	48.00	+0.75	10	2510
09:48:55	48.00	48.05	48.00	+0.75	2	2500
09:48:25	48.00	48.05	48.00	+0.75	2	2498
09:48:13	48.00	48.05	48.00	+0.75	1	2496
09:48:06	48.00	48.05	48.00	+0.75	1	2495
09:47:50	48.00	48.05	48.00	+0.75	1	2494
09:47:34	48.00	48.05	48.00	+0.75	10	2493
09:46:40	48.00	48.05	48.00	+0.75	1	2483
09:45:57	47.95	48.00	48.00	+0.75	2	2482
09:45:57	47.95	48.00	48.00	+0.75	1	2480
09:45:57	47.95	48.00	48.00	+0.75	1	2479
09:45:52	47.95	48.00	48.00	+0.75	4	2478
09:45:45	47.95	48.00	48.00	+0.75	1	2474
09:45:39	47.95	48.00	48.00	+0.75	2	2473
09:45:30	47.95	48.00	48.00	+0.75	5	2471
09:45:10	47.95	48.00	48.00	+0.75	1	2466
09:45:06	47.95	48.00	48.00	+0.75	2	2465
09:44:59	47.95	48.00	48.00	+0.75	3	2463
09:44:54	47.95	48.00	48.00	+0.75	5	2460
09:44:46	47.95	48.00	48.00	+0.75	2	2455
09:44:35	47.95	48.00	48.00	+0.75	5	2453
09:44:13	47.95	48.00	47.95	+0.70	3	2448
09:44:03	47.90	47.95	47.95	+0.70	2	2445
09:43:54	47.90	47.95	47.95	+0.70	1	2443
09:43:47	47.95	48.00	47.95	+0.70	5	2442
09:43:43	47.95	48.00	47.95	+0.70	1	2437
09:43:34	47.95	48.00	47.95	+0.70	6	2436
09:43:17	47.95	48.00	48.00	+0.75	1	2430
09:43:08	47.90	47.95	47.95	+0.70	3	2429
09:43:08	47.90	47.95	47.90	+0.65	5	2426
09:42:55	47.95	48.00	47.95	+0.70	1	2421
09:42:47	47.95	48.00	47.95	+0.70	2	2420
09:42:47	47.95	48.00	47.95	+0.70	1	2418
09:42:35	47.95	48.00	47.95	+0.70	1	2417
09:42:31	47.95	48.00	47.95	+0.70	5	2416
09:42:24	47.95	48.00	48.00	+0.75	1	2411
09:42:06	47.95	48.00	47.95	+0.70	14	2410
09:41:50	48.00	48.05	48.00	+0.75	1	2396
09:41:49	47.95	48.00	48.00	+0.75	2	2395
09:41:46	48.00	48.05	48.00	+0.75	8	2393
09:41:20	48.00	48.05	48.05	+0.80	1	2385
09:41:15	48.00	48.05	48.00	+0.75	2	2384
09:41:15	47.95	48.00	48.00	+0.75	7	2382
09:41:13	47.95	48.00	48.00	+0.75	1	2375
09:41:13	47.95	48.00	48.00	+0.75	1	2374
09:41:10	47.95	48.00	48.00	+0.75	3	2373
09:41:05	47.95	48.00	48.00	+0.75	1	2370
09:40:53	47.95	48.00	48.00	+0.75	20	2369
09:40:46	47.95	48.00	47.95	+0.70	2	2349
09:40:45	47.95	48.00	48.00	+0.75	1	2347
09:40:29	47.90	47.95	47.95	+0.70	4	2346
09:40:25	47.90	47.95	47.95	+0.70	1	2342
09:40:18	47.90	47.95	47.95	+0.70	1	2341
09:40:05	47.90	47.95	47.95	+0.70	2	2340
09:39:42	47.95	48.00	47.95	+0.70	1	2338
09:39:38	47.95	48.00	47.95	+0.70	1	2337
09:39:34	47.95	48.00	47.95	+0.70	1	2336
09:39:28	47.95	48.00	48.00	+0.75	2	2335
09:39:23	47.95	48.00	47.95	+0.70	1	2333
09:39:17	47.95	48.00	48.00	+0.75	1	2332
09:39:07	47.90	48.00	48.00	+0.75	1	2331
09:39:03	47.90	48.00	48.00	+0.75	1	2330
09:38:55	47.90	48.00	48.00	+0.75	1	2329
09:38:46	47.85	47.90	48.00	+0.75	2	2328
09:38:46	47.85	47.90	47.90	+0.65	3	2326
09:38:46	47.85	47.90	47.90	+0.65	1	2323
09:38:32	47.90	47.95	47.90	+0.65	24	2322
09:38:32	47.95	48.00	47.95	+0.70	21	2298
09:38:28	47.95	48.00	48.00	+0.75	1	2277
09:38:21	47.95	48.00	47.95	+0.70	1	2276
09:38:15	47.95	48.00	48.00	+0.75	1	2275
09:38:10	47.95	48.00	48.00	+0.75	2	2274
09:38:10	48.00	48.05	48.00	+0.75	7	2272
09:38:10	48.00	48.05	48.00	+0.75	1	2265
09:38:10	48.00	48.05	48.00	+0.75	1	2264
09:38:10	48.00	48.05	48.00	+0.75	1	2263
09:38:10	48.00	48.05	48.00	+0.75	18	2262
09:38:10	48.00	48.05	48.00	+0.75	8	2244
09:37:51	48.00	48.05	48.05	+0.80	1	2236
09:37:40	48.05	48.10	48.05	+0.80	29	2235
09:37:35	48.10	48.15	48.10	+0.85	14	2206
09:37:35	48.10	48.15	48.10	+0.85	7	2192
09:37:26	48.15	48.20	48.15	+0.90	1	2185
09:37:25	48.15	48.20	48.15	+0.90	1	2184
09:37:04	48.15	48.20	48.20	+0.95	1	2183
09:36:59	48.15	48.20	48.15	+0.90	2	2182
09:36:56	48.15	48.20	48.15	+0.90	2	2180
09:36:37	48.10	48.15	48.15	+0.90	3	2178
09:36:26	48.10	48.15	48.15	+0.90	1	2175
09:36:21	48.10	48.15	48.15	+0.90	1	2174
09:36:09	48.10	48.15	48.15	+0.90	2	2173
09:35:48	48.10	48.15	48.10	+0.85	3	2171
09:35:19	48.05	48.10	48.10	+0.85	2	2168
09:35:19	48.05	48.10	48.10	+0.85	2	2166
09:35:14	48.05	48.10	48.10	+0.85	1	2164
09:35:11	48.05	48.10	48.10	+0.85	1	2163
09:35:08	48.05	48.10	48.10	+0.85	1	2162
09:35:04	48.05	48.10	48.10	+0.85	5	2161
09:34:50	48.05	48.10	48.10	+0.85	1	2156
09:33:56	48.00	48.05	48.05	+0.80	1	2155
09:33:56	48.00	48.05	48.05	+0.80	3	2154
09:33:56	48.00	48.05	48.05	+0.80	1	2151
09:33:55	48.00	48.05	48.05	+0.80	2	2150
09:33:47	48.00	48.05	48.05	+0.80	10	2148
09:33:39	48.00	48.05	48.05	+0.80	2	2138
09:33:29	48.00	48.05	48.05	+0.80	2	2136
09:33:21	48.00	48.05	48.05	+0.80	1	2134
09:33:06	48.00	48.05	48.05	+0.80	10	2133
09:32:34	48.00	48.05	48.00	+0.75	1	2123
09:32:23	48.00	48.05	48.00	+0.75	4	2122
09:32:21	48.00	48.05	48.00	+0.75	1	2118
09:32:20	48.00	48.05	48.00	+0.75	1	2117
09:32:13	48.00	48.05	48.00	+0.75	2	2116
09:32:11	48.00	48.05	48.00	+0.75	2	2114
09:32:08	48.00	48.05	48.00	+0.75	13	2112
09:32:07	48.00	48.05	48.00	+0.75	3	2099
09:31:59	48.00	48.05	48.00	+0.75	1	2096
09:31:53	48.00	48.05	48.00	+0.75	9	2095
09:31:48	48.00	48.05	48.00	+0.75	2	2086
09:31:18	48.00	48.05	48.00	+0.75	1	2084
09:31:13	48.00	48.05	48.00	+0.75	3	2083
09:31:01	48.00	48.05	48.05	+0.80	1	2080
09:30:56	48.00	48.05	48.05	+0.80	2	2079
09:30:54	48.05	48.10	48.05	+0.80	2	2077
09:30:51	48.05	48.10	48.05	+0.80	2	2075
09:30:37	48.10	48.15	48.05	+0.80	21	2073
09:30:37	48.10	48.15	48.10	+0.85	9	2052
09:30:36	48.10	48.15	48.10	+0.85	2	2043
09:30:16	48.10	48.20	48.10	+0.85	1	2041
09:30:15	48.15	48.20	48.15	+0.90	2	2040
09:29:50	48.10	48.15	48.15	+0.90	1	2038
09:29:48	48.10	48.15	48.15	+0.90	2	2037
09:29:44	48.15	48.20	48.15	+0.90	11	2035
09:29:30	48.20	48.25	48.20	+0.95	5	2024
09:29:30	48.20	48.25	48.20	+0.95	1	2019
09:29:30	48.20	48.25	48.20	+0.95	1	2018
09:29:30	48.20	48.25	48.20	+0.95	1	2017
09:29:30	48.20	48.25	48.20	+0.95	2	2016
09:29:04	48.20	48.25	48.20	+0.95	1	2014
09:28:55	48.15	48.25	48.25	+1.00	1	2013
09:28:49	48.15	48.25	48.15	+0.90	1	2012
09:28:40	48.15	48.25	48.25	+1.00	4	2011
09:28:38	48.20	48.25	48.15	+0.90	19	2007
09:28:38	48.20	48.25	48.20	+0.95	11	1988
09:28:13	48.25	48.30	48.25	+1.00	1	1977
09:27:56	48.20	48.30	48.30	+1.05	1	1976
09:27:38	48.30	48.35	48.30	+1.05	1	1975
09:27:32	48.20	48.30	48.30	+1.05	2	1974
09:27:30	48.20	48.35	48.20	+0.95	3	1972
09:27:30	48.25	48.35	48.25	+1.00	5	1969
09:27:30	48.30	48.35	48.30	+1.05	1	1964
09:27:30	48.30	48.35	48.30	+1.05	2	1963
09:27:14	48.30	48.40	48.40	+1.15	1	1961
09:27:01	48.30	48.40	48.30	+1.05	1	1960
09:27:01	48.30	48.40	48.30	+1.05	1	1959
09:27:00	48.25	48.35	48.35	+1.10	9	1958
09:27:00	48.20	48.30	48.30	+1.05	10	1949
09:27:00	48.20	48.25	48.25	+1.00	2	1939
09:27:00	48.15	48.20	48.20	+0.95	4	1937
09:27:00	48.15	48.20	48.20	+0.95	47	1933
09:26:58	48.05	48.15	48.15	+0.90	6	1886
09:26:46	48.05	48.15	48.15	+0.90	5	1880
09:26:45	48.10	48.15	48.10	+0.85	4	1875
09:26:43	48.15	48.20	48.15	+0.90	17	1871
09:26:34	48.15	48.20	48.15	+0.90	1	1854
09:25:50	48.15	48.20	48.15	+0.90	1	1853
09:25:38	48.15	48.20	48.15	+0.90	1	1852
09:25:35	48.15	48.20	48.20	+0.95	1	1851
09:25:22	48.15	48.20	48.20	+0.95	1	1850
09:25:11	48.15	48.20	48.20	+0.95	4	1849
09:25:07	48.15	48.20	48.20	+0.95	1	1845
09:24:58	48.15	48.20	48.20	+0.95	1	1844
09:24:57	48.15	48.20	48.20	+0.95	1	1843
09:24:55	48.15	48.20	48.20	+0.95	5	1842
09:24:51	48.15	48.20	48.20	+0.95	10	1837
09:24:44	48.15	48.20	48.20	+0.95	1	1827
09:24:43	48.15	48.20	48.15	+0.90	1	1826
09:24:40	48.15	48.20	48.15	+0.90	1	1825
09:24:21	48.15	48.20	48.15	+0.90	1	1824
09:24:17	48.10	48.15	48.15	+0.90	8	1823
09:24:17	48.10	48.15	48.15	+0.90	1	1815
09:24:16	48.10	48.15	48.15	+0.90	1	1814
09:24:08	48.15	48.20	48.15	+0.90	1	1813
09:23:45	48.05	48.15	48.15	+0.90	3	1812
09:23:45	48.05	48.15	48.15	+0.90	3	1809
09:23:45	48.05	48.15	48.15	+0.90	14	1806
09:23:45	48.05	48.10	48.10	+0.85	6	1792
09:23:34	48.05	48.10	48.05	+0.80	2	1786
09:23:33	48.05	48.10	48.10	+0.85	4	1784
09:23:29	48.10	48.15	48.10	+0.85	1	1780
09:23:18	48.10	48.15	48.10	+0.85	5	1779
09:23:12	48.10	48.15	48.15	+0.90	1	1774
09:23:00	48.05	48.15	48.05	+0.80	1	1773
09:22:46	48.10	48.15	48.10	+0.85	1	1772
09:22:43	48.10	48.15	48.05	+0.80	5	1771
09:22:43	48.10	48.15	48.10	+0.85	2	1766
09:22:39	48.00	48.10	48.10	+0.85	4	1764
09:22:39	48.00	48.10	48.10	+0.85	17	1760
09:22:39	48.00	48.05	48.05	+0.80	1	1743
09:22:36	47.95	48.00	48.00	+0.75	3	1742
09:22:36	48.00	48.10	48.00	+0.75	2	1739
09:22:30	48.00	48.05	48.05	+0.80	1	1737
09:22:30	48.00	48.05	48.00	+0.75	1	1736
09:22:22	48.05	48.10	48.05	+0.80	1	1735
09:22:15	48.05	48.10	48.05	+0.80	1	1734
09:22:15	48.00	48.05	48.05	+0.80	3	1733
09:22:15	47.95	48.05	48.05	+0.80	75	1730
09:22:15	47.95	48.00	48.00	+0.75	10	1655
09:22:12	47.95	48.00	47.95	+0.70	5	1645
09:22:09	47.95	48.00	47.95	+0.70	20	1640
09:21:52	47.95	48.00	48.00	+0.75	1	1620
09:21:42	48.00	48.05	48.00	+0.75	4	1619
09:21:42	48.00	48.05	48.00	+0.75	5	1615
09:21:41	48.00	48.05	48.00	+0.75	1	1610
09:21:40	48.00	48.05	48.00	+0.75	1	1609
09:21:38	48.00	48.05	48.00	+0.75	1	1608
09:21:27	48.00	48.05	48.00	+0.75	1	1607
09:21:15	48.00	48.05	48.00	+0.75	1	1606
09:21:14	48.00	48.05	48.05	+0.80	1	1605
09:21:14	48.00	48.05	48.00	+0.75	1	1604
09:21:12	48.00	48.05	48.00	+0.75	1	1603
09:21:07	48.00	48.05	48.00	+0.75	2	1602
09:21:06	48.00	48.05	48.00	+0.75	5	1600
09:21:02	48.00	48.05	48.00	+0.75	1	1595
09:20:57	48.00	48.05	48.00	+0.75	1	1594
09:20:56	48.00	48.05	48.00	+0.75	1	1593
09:20:54	48.00	48.05	48.00	+0.75	2	1592
09:20:52	48.00	48.05	48.00	+0.75	2	1590
09:20:47	48.00	48.05	48.00	+0.75	5	1588
09:20:38	48.00	48.05	48.00	+0.75	1	1583
09:20:38	48.00	48.05	48.00	+0.75	10	1582
09:20:37	48.00	48.05	48.00	+0.75	1	1572
09:20:33	48.00	48.05	48.00	+0.75	26	1571
09:20:28	48.00	48.05	48.05	+0.80	1	1545
09:20:25	48.00	48.05	48.05	+0.80	1	1544
09:20:10	48.00	48.05	48.05	+0.80	1	1543
09:19:57	48.00	48.05	48.05	+0.80	2	1542
09:19:54	48.00	48.05	48.05	+0.80	1	1540
09:19:40	48.00	48.05	48.05	+0.80	1	1539
09:19:33	48.00	48.05	48.00	+0.75	2	1538
09:19:28	48.05	48.10	48.05	+0.80	1	1536
09:19:22	48.00	48.05	48.05	+0.80	2	1535
09:19:17	48.00	48.05	48.05	+0.80	1	1533
09:19:09	48.00	48.10	48.00	+0.75	1	1532
09:19:05	48.00	48.05	48.05	+0.80	2	1531
09:19:02	48.00	48.10	48.00	+0.75	2	1529
09:18:47	48.05	48.10	48.05	+0.80	1	1527
09:18:47	48.05	48.10	48.05	+0.80	2	1526
09:18:41	48.00	48.05	48.05	+0.80	1	1524
09:18:40	48.05	48.10	48.05	+0.80	9	1523
09:18:37	48.05	48.10	48.05	+0.80	2	1514
09:18:33	48.05	48.10	48.05	+0.80	1	1512
09:18:32	48.05	48.10	48.05	+0.80	1	1511
09:18:29	48.05	48.10	48.05	+0.80	1	1510
09:18:27	48.05	48.10	48.05	+0.80	1	1509
09:18:08	48.00	48.05	48.05	+0.80	11	1508
09:18:03	48.00	48.05	48.05	+0.80	5	1497
09:17:54	48.00	48.05	48.05	+0.80	2	1492
09:17:49	48.00	48.05	48.05	+0.80	5	1490
09:17:49	48.00	48.05	48.00	+0.75	1	1485
09:17:37	48.00	48.05	48.05	+0.80	2	1484
09:17:34	48.00	48.05	48.05	+0.80	1	1482
09:17:31	48.00	48.05	48.05	+0.80	1	1481
09:17:28	48.00	48.05	48.05	+0.80	2	1480
09:17:28	48.00	48.05	48.00	+0.75	2	1478
09:17:24	48.00	48.05	48.05	+0.80	1	1476
09:17:16	48.05	48.10	48.05	+0.80	2	1475
09:17:16	48.05	48.10	48.05	+0.80	1	1473
09:17:04	48.00	48.10	48.10	+0.85	1	1472
09:17:03	48.00	48.10	48.00	+0.75	1	1471
09:16:46	48.00	48.10	48.10	+0.85	1	1470
09:16:46	48.05	48.10	48.05	+0.80	31	1469
09:16:16	48.05	48.10	48.10	+0.85	2	1438
09:16:08	48.10	48.15	48.10	+0.85	4	1436
09:15:54	48.10	48.15	48.10	+0.85	1	1432
09:15:49	48.10	48.15	48.15	+0.90	2	1431
09:15:44	48.10	48.15	48.15	+0.90	1	1429
09:15:38	48.10	48.15	48.10	+0.85	1	1428
09:15:30	48.10	48.15	48.10	+0.85	2	1427
09:15:14	48.10	48.15	48.10	+0.85	3	1425
09:15:04	48.05	48.15	48.15	+0.90	1	1422
09:15:04	48.10	48.15	48.10	+0.85	2	1421
09:15:03	48.10	48.15	48.10	+0.85	2	1419
09:15:03	48.10	48.15	48.10	+0.85	1	1417
09:14:57	48.10	48.15	48.15	+0.90	1	1416
09:14:52	48.10	48.15	48.15	+0.90	2	1415
09:14:51	48.10	48.15	48.10	+0.85	4	1413
09:14:46	48.10	48.15	48.15	+0.90	3	1409
09:14:40	48.10	48.15	48.15	+0.90	1	1406
09:14:26	48.10	48.15	48.15	+0.90	1	1405
09:14:23	48.15	48.20	48.15	+0.90	6	1404
09:14:07	48.15	48.25	48.15	+0.90	3	1398
09:14:03	48.20	48.25	48.20	+0.95	10	1395
09:13:57	48.25	48.30	48.25	+1.00	4	1385
09:13:51	48.25	48.30	48.25	+1.00	1	1381
09:13:44	48.30	48.35	48.30	+1.05	1	1380
09:13:42	48.30	48.35	48.30	+1.05	10	1379
09:13:40	48.30	48.40	48.30	+1.05	1	1369
09:13:30	48.25	48.30	48.40	+1.15	1	1368
09:13:30	48.25	48.30	48.30	+1.05	2	1367
09:13:27	48.25	48.30	48.30	+1.05	2	1365
09:13:25	48.25	48.30	48.30	+1.05	3	1363
09:13:23	48.25	48.30	48.30	+1.05	2	1360
09:13:19	48.25	48.30	48.30	+1.05	1	1358
09:13:16	48.25	48.30	48.30	+1.05	1	1357
09:13:13	48.30	48.40	48.30	+1.05	1	1356
09:13:09	48.30	48.40	48.30	+1.05	2	1355
09:13:01	48.30	48.40	48.30	+1.05	3	1353
09:12:53	48.30	48.40	48.40	+1.15	1	1350
09:12:52	48.35	48.40	48.35	+1.10	13	1349
09:12:52	48.35	48.45	48.35	+1.10	34	1336
09:12:52	48.35	48.45	48.35	+1.10	8	1302
09:12:52	48.40	48.45	48.40	+1.15	1	1294
09:12:50	48.35	48.45	48.35	+1.10	9	1293
09:12:50	48.40	48.45	48.35	+1.10	14	1284
09:12:50	48.40	48.45	48.40	+1.15	1	1270
09:12:44	48.40	48.45	48.40	+1.15	1	1269
09:12:42	48.40	48.45	48.45	+1.20	1	1268
09:12:41	48.40	48.45	48.45	+1.20	1	1267
09:12:39	48.45	48.50	48.45	+1.20	2	1266
09:12:32	48.40	48.45	48.45	+1.20	25	1264
09:12:32	48.35	48.40	48.40	+1.15	31	1239
09:12:32	48.30	48.35	48.35	+1.10	26	1208
09:12:27	48.30	48.35	48.30	+1.05	1	1182
09:12:27	48.30	48.35	48.35	+1.10	15	1181
09:12:24	48.30	48.35	48.35	+1.10	1	1166
09:12:16	48.30	48.35	48.30	+1.05	1	1165
09:12:12	48.30	48.35	48.35	+1.10	2	1164
09:12:07	48.30	48.35	48.30	+1.05	1	1162
09:12:06	48.30	48.35	48.35	+1.10	1	1161
09:12:04	48.30	48.35	48.30	+1.05	2	1160
09:12:02	48.30	48.35	48.35	+1.10	1	1158
09:12:00	48.30	48.35	48.35	+1.10	9	1157
09:11:59	48.30	48.35	48.35	+1.10	10	1148
09:11:54	48.30	48.35	48.35	+1.10	2	1138
09:11:53	48.30	48.35	48.30	+1.05	2	1136
09:11:52	48.30	48.35	48.35	+1.10	5	1134
09:11:51	48.30	48.35	48.30	+1.05	2	1129
09:11:50	48.30	48.35	48.30	+1.05	3	1127
09:11:50	48.30	48.35	48.30	+1.05	2	1124
09:11:50	48.30	48.35	48.35	+1.10	1	1122
09:11:45	48.25	48.30	48.30	+1.05	2	1121
09:11:42	48.25	48.30	48.30	+1.05	5	1119
09:11:34	48.25	48.30	48.30	+1.05	16	1114
09:11:34	48.20	48.25	48.25	+1.00	9	1098
09:11:34	48.20	48.25	48.25	+1.00	1	1089
09:11:32	48.15	48.20	48.20	+0.95	7	1088
09:11:22	48.15	48.20	48.15	+0.90	1	1081
09:11:19	48.10	48.15	48.15	+0.90	11	1080
09:11:19	48.10	48.15	48.15	+0.90	5	1069
09:11:17	48.10	48.15	48.15	+0.90	5	1064
09:11:12	48.10	48.15	48.10	+0.85	3	1059
09:11:09	48.10	48.15	48.10	+0.85	1	1056
09:11:06	48.10	48.15	48.10	+0.85	1	1055
09:11:04	48.10	48.15	48.10	+0.85	1	1054
09:11:01	48.10	48.15	48.10	+0.85	1	1053
09:10:53	48.10	48.15	48.10	+0.85	1	1052
09:10:53	48.10	48.15	48.10	+0.85	1	1051
09:10:52	48.10	48.15	48.15	+0.90	3	1050
09:10:42	48.05	48.10	48.10	+0.85	3	1047
09:10:02	48.05	48.10	48.05	+0.80	2	1044
09:10:01	48.05	48.10	48.05	+0.80	1	1042
09:09:59	48.05	48.10	48.05	+0.80	1	1041
09:09:56	48.05	48.10	48.05	+0.80	1	1040
09:09:56	48.05	48.10	48.05	+0.80	3	1039
09:09:52	48.05	48.10	48.05	+0.80	1	1036
09:09:48	48.05	48.10	48.10	+0.85	1	1035
09:09:46	48.05	48.10	48.10	+0.85	3	1034
09:09:46	48.05	48.10	48.05	+0.80	1	1031
09:09:43	48.05	48.15	48.15	+0.90	1	1030
09:09:43	48.10	48.15	48.05	+0.80	8	1029
09:09:43	48.10	48.15	48.10	+0.85	2	1021
09:09:40	48.10	48.15	48.15	+0.90	1	1019
09:09:37	48.10	48.15	48.10	+0.85	1	1018
09:09:33	48.05	48.10	48.10	+0.85	9	1017
09:09:28	48.10	48.15	48.10	+0.85	2	1008
09:09:14	48.05	48.15	48.05	+0.80	1	1006
09:09:12	48.00	48.15	48.15	+0.90	3	1005
09:09:07	48.00	48.15	48.15	+0.90	1	1002
09:08:58	48.05	48.15	48.05	+0.80	5	1001
09:08:57	48.10	48.20	48.10	+0.85	6	996
09:08:56	48.15	48.20	48.15	+0.90	5	990
09:08:56	48.20	48.25	48.20	+0.95	25	985
09:08:50	48.20	48.25	48.20	+0.95	1	960
09:08:29	48.20	48.25	48.25	+1.00	2	959
09:08:25	48.20	48.25	48.25	+1.00	1	957
09:08:16	48.20	48.25	48.25	+1.00	1	956
09:08:13	48.20	48.25	48.25	+1.00	1	955
09:08:10	48.20	48.25	48.25	+1.00	3	954
09:08:01	48.20	48.25	48.25	+1.00	1	951
09:07:54	48.20	48.25	48.20	+0.95	1	950
09:07:13	48.20	48.25	48.25	+1.00	1	949
09:07:11	48.20	48.25	48.25	+1.00	2	948
09:07:03	48.20	48.25	48.25	+1.00	1	946
09:07:00	48.20	48.25	48.25	+1.00	1	945
09:06:59	48.25	48.30	48.25	+1.00	3	944
09:06:56	48.25	48.30	48.25	+1.00	2	941
09:06:51	48.20	48.25	48.25	+1.00	1	939
09:06:51	48.20	48.25	48.25	+1.00	1	938
09:06:46	48.20	48.25	48.25	+1.00	1	937
09:06:46	48.25	48.30	48.25	+1.00	1	936
09:06:43	48.25	48.30	48.25	+1.00	1	935
09:06:36	48.20	48.30	48.30	+1.05	1	934
09:06:33	48.25	48.30	48.20	+0.95	1	933
09:06:33	48.25	48.30	48.25	+1.00	1	932
09:06:31	48.20	48.30	48.30	+1.05	1	931
09:06:30	48.20	48.30	48.30	+1.05	2	930
09:06:24	48.30	48.35	48.30	+1.05	2	928
09:06:22	48.20	48.30	48.30	+1.05	1	926
09:06:22	48.25	48.30	48.25	+1.00	9	925
09:06:22	48.30	48.35	48.30	+1.05	14	916
09:06:18	48.30	48.35	48.30	+1.05	1	902
09:06:17	48.30	48.35	48.35	+1.10	1	901
09:06:17	48.30	48.35	48.35	+1.10	1	900
09:06:15	48.35	48.40	48.35	+1.10	3	899
09:06:08	48.35	48.40	48.35	+1.10	1	896
09:06:07	48.35	48.40	48.35	+1.10	1	895
09:06:06	48.35	48.40	48.35	+1.10	1	894
09:05:58	48.35	48.40	48.35	+1.10	1	893
09:05:58	48.35	48.40	48.40	+1.15	1	892
09:05:57	48.30	48.40	48.30	+1.05	1	891
09:05:55	48.30	48.35	48.40	+1.15	8	890
09:05:55	48.30	48.35	48.35	+1.10	2	882
09:05:52	48.30	48.35	48.35	+1.10	1	880
09:05:52	48.30	48.35	48.35	+1.10	1	879
09:05:49	48.30	48.35	48.35	+1.10	1	878
09:05:45	48.30	48.40	48.40	+1.15	1	877
09:05:45	48.30	48.40	48.40	+1.15	3	876
09:05:44	48.35	48.40	48.35	+1.10	3	873
09:05:44	48.35	48.40	48.35	+1.10	7	870
09:05:39	48.40	48.45	48.40	+1.15	35	863
09:05:39	48.40	48.45	48.40	+1.15	1	828
09:05:39	48.25	48.35	48.40	+1.15	11	827
09:05:39	48.25	48.35	48.35	+1.10	3	816
09:05:38	48.25	48.35	48.35	+1.10	1	813
09:05:37	48.30	48.35	48.30	+1.05	7	812
09:05:34	48.35	48.40	48.35	+1.10	1	805
09:05:33	48.30	48.35	48.35	+1.10	1	804
09:05:33	48.35	48.40	48.35	+1.10	2	803
09:04:59	48.15	48.20	48.20	+0.95	2	801
09:04:59	48.15	48.20	48.20	+0.95	1	799
09:04:56	48.15	48.20	48.20	+0.95	1	798
09:04:55	48.15	48.20	48.20	+0.95	1	797
09:04:52	48.10	48.20	48.20	+0.95	1	796
09:04:51	48.10	48.20	48.20	+0.95	2	795
09:04:50	48.05	48.20	48.05	+0.80	1	793
09:04:50	48.05	48.15	48.15	+0.90	2	792
09:04:47	48.00	48.15	48.15	+0.90	1	790
09:04:47	48.00	48.15	48.00	+0.75	1	789
09:04:47	48.00	48.15	48.00	+0.75	1	788
09:04:46	47.95	48.05	48.05	+0.80	2	787
09:04:46	47.90	48.00	48.00	+0.75	14	785
09:04:46	47.80	47.95	47.95	+0.70	4	771
09:04:45	47.75	47.90	47.90	+0.65	4	767
09:04:45	47.80	47.85	47.85	+0.60	2	763
09:04:45	47.75	47.80	47.80	+0.55	20	761
09:04:44	47.75	47.80	47.75	+0.50	2	741
09:04:44	47.75	47.80	47.75	+0.50	1	739
09:04:42	47.75	47.80	47.80	+0.55	5	738
09:04:41	47.70	47.75	47.75	+0.50	1	733
09:04:41	47.75	47.80	47.75	+0.50	4	732
09:04:34	47.75	47.80	47.80	+0.55	1	728
09:04:34	47.75	47.80	47.80	+0.55	5	727
09:04:32	47.70	47.80	47.70	+0.45	2	722
09:04:26	47.70	47.80	47.80	+0.55	1	720
09:04:25	47.70	47.80	47.70	+0.45	1	719
09:04:24	47.70	47.80	47.80	+0.55	5	718
09:04:23	47.80	47.85	47.80	+0.55	1	713
09:04:23	47.80	47.85	47.80	+0.55	3	712
09:04:16	47.80	47.85	47.80	+0.55	1	709
09:04:02	47.80	47.85	47.80	+0.55	1	708
09:04:02	47.75	47.80	47.80	+0.55	8	707
09:04:02	47.70	47.75	47.75	+0.50	5	699
09:04:02	47.70	47.75	47.75	+0.50	34	694
09:04:02	47.70	47.75	47.75	+0.50	34	660
09:03:56	47.70	47.75	47.75	+0.50	10	626
09:03:47	47.70	47.75	47.75	+0.50	1	616
09:03:46	47.65	47.70	47.70	+0.45	1	615
09:03:43	47.65	47.70	47.70	+0.45	2	614
09:03:31	47.60	47.70	47.70	+0.45	4	612
09:03:27	47.60	47.70	47.70	+0.45	2	608
09:03:15	47.55	47.70	47.70	+0.45	3	606
09:03:14	47.60	47.75	47.60	+0.35	2	603
09:03:14	47.70	47.75	47.70	+0.45	27	601
09:03:14	47.70	47.75	47.70	+0.45	2	574
09:03:13	47.75	47.80	47.75	+0.50	7	572
09:03:11	47.75	47.80	47.80	+0.55	1	565
09:03:05	47.75	47.80	47.75	+0.50	1	564
09:02:59	47.70	47.80	47.80	+0.55	1	563
09:02:57	47.70	47.75	47.75	+0.50	4	562
09:02:54	47.70	47.75	47.75	+0.50	1	558
09:02:53	47.70	47.75	47.70	+0.45	2	557
09:02:53	47.70	47.75	47.75	+0.50	1	555
09:02:49	47.70	47.75	47.75	+0.50	1	554
09:02:47	47.70	47.75	47.75	+0.50	8	553
09:02:46	47.70	47.75	47.75	+0.50	1	545
09:02:42	47.70	47.80	47.80	+0.55	1	544
09:02:42	47.70	47.75	47.75	+0.50	1	543
09:02:36	47.75	47.80	47.75	+0.50	3	542
09:02:35	47.70	47.80	47.70	+0.45	1	539
09:02:35	47.75	47.80	47.75	+0.50	1	538
09:02:35	47.75	47.80	47.75	+0.50	1	537
09:02:33	47.70	47.80	47.80	+0.55	2	536
09:02:31	47.70	47.75	47.80	+0.55	1	534
09:02:31	47.70	47.75	47.75	+0.50	4	533
09:02:28	47.70	47.80	47.80	+0.55	1	529
09:02:28	47.75	47.80	47.75	+0.50	1	528
09:02:26	47.75	47.80	47.75	+0.50	1	527
09:02:25	47.70	47.75	47.75	+0.50	1	526
09:02:20	47.75	47.80	47.75	+0.50	1	525
09:02:18	47.75	47.80	47.80	+0.55	2	524
09:02:13	47.80	47.90	47.80	+0.55	1	522
09:02:13	47.80	47.90	47.80	+0.55	1	521
09:02:07	47.80	47.90	47.90	+0.65	1	520
09:02:07	47.80	47.90	47.80	+0.55	1	519
09:01:51	47.90	47.95	47.90	+0.65	1	518
09:01:50	47.75	47.80	47.80	+0.55	2	517
09:01:49	47.80	47.95	47.80	+0.55	3	515
09:01:43	47.90	48.00	47.90	+0.65	5	512
09:01:42	47.90	48.00	47.70	+0.45	2	507
09:01:42	47.90	48.00	47.75	+0.50	3	505
09:01:42	47.90	48.00	47.80	+0.55	2	502
09:01:42	47.90	48.00	47.85	+0.60	4	500
09:01:42	47.90	48.00	47.90	+0.65	1	496
09:01:40	47.90	47.95	47.95	+0.70	2	495
09:01:36	47.90	47.95	47.95	+0.70	1	493
09:01:34	47.95	48.00	47.95	+0.70	1	492
09:01:31	47.95	48.00	48.00	+0.75	1	491
09:01:28	47.95	48.00	48.00	+0.75	1	490
09:01:28	47.95	48.00	47.95	+0.70	1	489
09:01:25	47.95	48.00	48.00	+0.75	1	488
09:01:24	47.95	48.00	47.95	+0.70	3	487
09:01:24	47.95	48.00	48.00	+0.75	1	484
09:01:20	47.95	48.10	48.10	+0.85	2	483
09:01:19	48.00	48.10	48.00	+0.75	1	481
09:01:12	48.20	48.25	48.20	+0.95	2	480
09:01:12	48.20	48.25	48.20	+0.95	2	478
09:01:12	48.20	48.25	48.20	+0.95	2	476
09:01:12	48.20	48.25	48.20	+0.95	2	474
09:01:11	48.20	48.25	48.20	+0.95	2	472
09:01:11	48.00	48.10	48.20	+0.95	4	470
09:01:11	48.00	48.10	48.15	+0.90	4	466
09:01:11	48.00	48.10	48.10	+0.85	2	462
09:01:08	48.00	48.10	48.00	+0.75	1	460
09:01:08	48.00	48.10	48.00	+0.75	2	459
09:01:07	48.00	48.15	48.00	+0.75	4	457
09:01:07	48.00	48.15	48.00	+0.75	12	453
09:01:07	48.00	48.15	48.00	+0.75	3	441
09:01:06	48.00	48.15	48.00	+0.75	10	438
09:01:06	48.00	48.15	48.00	+0.75	30	428
09:01:05	48.10	48.15	48.10	+0.85	2	398
09:01:04	48.10	48.15	48.10	+0.85	4	396
09:01:04	48.10	48.20	48.10	+0.85	2	392
09:01:04	48.10	48.20	48.10	+0.85	10	390
09:01:03	48.10	48.20	48.20	+0.95	1	380
09:01:03	48.10	48.20	48.10	+0.85	8	379
09:01:03	48.10	48.20	48.10	+0.85	2	371
09:01:03	48.10	48.20	48.10	+0.85	4	369
09:01:02	48.15	48.20	48.15	+0.90	5	365
09:01:02	48.15	48.20	48.15	+0.90	5	360
09:00:58	48.20	48.25	48.20	+0.95	1	355
09:00:58	48.15	48.20	48.20	+0.95	1	354
09:00:57	48.15	48.20	48.20	+0.95	1	353
09:00:56	48.15	48.20	48.20	+0.95	2	352
09:00:55	48.15	48.20	48.15	+0.90	1	350
09:00:54	48.20	48.25	48.20	+0.95	3	349
09:00:51	48.20	48.25	48.25	+1.00	3	346
09:00:50	48.15	48.20	48.20	+0.95	1	343
09:00:49	48.15	48.20	48.20	+0.95	2	342
09:00:49	48.15	48.20	48.15	+0.90	1	340
09:00:48	48.15	48.20	48.15	+0.90	1	339
09:00:47	48.15	48.20	48.20	+0.95	10	338
09:00:41	48.15	48.20	48.20	+0.95	2	328
09:00:39	48.15	48.20	48.15	+0.90	3	326
09:00:35	48.15	48.20	48.15	+0.90	1	323
09:00:35	48.15	48.20	48.20	+0.95	1	322
09:00:34	48.10	48.15	48.15	+0.90	1	321
09:00:34	48.10	48.15	48.15	+0.90	1	320
09:00:33	48.10	48.15	48.15	+0.90	1	319
09:00:28	48.10	48.20	48.20	+0.95	1	318
09:00:27	48.15	48.20	48.15	+0.90	1	317
09:00:25	48.15	48.20	48.15	+0.90	3	316
09:00:18	48.15	48.20	48.15	+0.90	1	313
09:00:17	48.15	48.20	48.20	+0.95	2	312
09:00:13	48.15	48.20	48.20	+0.95	1	310
09:00:12	--	--	48.20	+0.95	122	309

　

其他人也逛...

KIRIN–生茶525ml(24入/箱)

Samsung Galaxy A56 5G (8G/256G)

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

POCO C85 8G/256GB(三入組)

MyCard 2000點虛擬點數卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Samsung Galaxy S25 Ultra (12G/512G)

App Store Card $ 3000 - 數位序號

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

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

PChome 購物儲值6,000元

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

GARMIN VENU 3 GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5串/箱)

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

台股盤中首見40千金 11檔千元高...

中華信評：台灣壽險業準備金水...

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

‧【美股盤後】多收高☆
‧中華電信ADR7日下跌0.13美元跌...
‧金管會：私募基金銷售額僅占高...

加密貨幣

比特幣BTC	71629.99	2,770.61	4.02%
以太幣ETH	2250.72	142.94	6.78%
瑞波幣XRP	1.38	0.06	4.45%
比特幣現金BCH	444.43	9.28	2.13%
萊特幣LTC	55.14	1.60	2.98%
卡達幣ADA	0.262505	0.02	6.67%
波場幣TRX	0.315879	0.00	-0.23%
恆星幣XLM	0.163043	0.01	4.72%

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。