最新[公告] 聯嘉投控:公告本公司114年度現金增資發行新股暨國內第一次有擔保轉換公司債資金運用計畫變更案熱門台廠搶攻泰國能源轉型商機　布局充電樁、微電網

更新報價

能率亞洲 (7777) 其他上櫃能率集團

42.65 ▲+2.20 +5.44% 2.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.20	5,812	42.65	47	42.70	7	40.15	44.30	40.00	40.45

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	42.65	42.70	42.65	+2.20	15	5812
13:30:00	42.65	42.70	42.65	+2.20	98	5797
13:24:51	42.60	42.65	42.60	+2.15	1	5699
13:24:47	42.60	42.65	42.60	+2.15	1	5698
13:24:33	42.55	42.60	42.60	+2.15	10	5697
13:24:27	42.55	42.60	42.55	+2.10	1	5687
13:24:15	42.55	42.60	42.55	+2.10	1	5686
13:24:08	42.55	42.60	42.55	+2.10	2	5685
13:24:06	42.55	42.60	42.55	+2.10	2	5683
13:23:56	42.55	42.60	42.55	+2.10	1	5681
13:23:25	42.55	42.60	42.60	+2.15	3	5680
13:23:24	42.55	42.60	42.60	+2.15	2	5677
13:23:23	42.55	42.60	42.55	+2.10	1	5675
13:23:23	42.55	42.60	42.60	+2.15	5	5674
13:23:23	42.55	42.60	42.55	+2.10	4	5669
13:23:21	42.55	42.60	42.60	+2.15	1	5665
13:23:11	42.60	42.65	42.60	+2.15	2	5664
13:23:09	42.60	42.65	42.60	+2.15	1	5662
13:23:08	42.60	42.65	42.65	+2.20	1	5661
13:22:58	42.60	42.65	42.60	+2.15	2	5660
13:22:53	42.55	42.60	42.60	+2.15	8	5658
13:22:53	42.55	42.60	42.60	+2.15	1	5650
13:22:43	42.55	42.60	42.60	+2.15	1	5649
13:22:43	42.55	42.60	42.55	+2.10	1	5648
13:22:29	42.55	42.60	42.60	+2.15	1	5647
13:21:50	42.55	42.60	42.60	+2.15	7	5646
13:21:41	42.55	42.60	42.60	+2.15	1	5639
13:21:40	42.55	42.60	42.60	+2.15	1	5638
13:21:36	42.55	42.60	42.60	+2.15	1	5637
13:21:14	42.60	42.65	42.60	+2.15	3	5636
13:20:50	42.60	42.65	42.65	+2.20	1	5633
13:20:39	42.65	42.70	42.65	+2.20	1	5632
13:20:37	42.65	42.70	42.65	+2.20	1	5631
13:20:19	42.60	42.70	42.60	+2.15	1	5630
13:20:14	42.60	42.70	42.60	+2.15	1	5629
13:19:29	42.60	42.65	42.65	+2.20	2	5628
13:19:22	42.60	42.65	42.65	+2.20	3	5626
13:19:12	42.60	42.70	42.60	+2.15	1	5623
13:18:32	42.60	42.70	42.70	+2.25	2	5622
13:18:23	42.65	42.70	42.65	+2.20	1	5620
13:17:58	42.65	42.70	42.70	+2.25	1	5619
13:17:36	42.65	42.70	42.70	+2.25	2	5618
13:17:23	42.65	42.70	42.65	+2.20	2	5616
13:17:23	42.60	42.65	42.65	+2.20	7	5614
13:17:05	42.60	42.65	42.65	+2.20	1	5607
13:16:46	42.60	42.65	42.65	+2.20	1	5606
13:16:26	42.60	42.65	42.60	+2.15	1	5605
13:16:24	42.60	42.65	42.70	+2.25	2	5604
13:16:24	42.60	42.65	42.65	+2.20	1	5602
13:16:13	42.55	42.65	42.65	+2.20	3	5601
13:16:00	42.55	42.60	42.60	+2.15	5	5598
13:15:47	42.55	42.60	42.55	+2.10	1	5593
13:15:18	42.55	42.60	42.55	+2.10	1	5592
13:15:14	42.55	42.60	42.60	+2.15	1	5591
13:14:46	42.55	42.60	42.55	+2.10	1	5590
13:14:37	42.55	42.60	42.60	+2.15	1	5589
13:14:36	42.55	42.60	42.55	+2.10	2	5588
13:14:28	42.55	42.60	42.55	+2.10	1	5586
13:14:28	42.55	42.60	42.55	+2.10	4	5585
13:14:15	42.55	42.60	42.55	+2.10	1	5581
13:13:30	42.55	42.65	42.65	+2.20	1	5580
13:13:15	42.60	42.65	42.70	+2.25	2	5579
13:13:15	42.60	42.65	42.65	+2.20	1	5577
13:13:07	42.55	42.60	42.60	+2.15	7	5576
13:13:01	42.55	42.60	42.55	+2.10	5	5569
13:12:45	42.55	42.60	42.55	+2.10	1	5564
13:12:29	42.55	42.60	42.55	+2.10	2	5563
13:12:29	42.55	42.60	42.55	+2.10	4	5561
13:12:29	42.55	42.60	42.55	+2.10	1	5557
13:12:01	42.55	42.65	42.55	+2.10	1	5556
13:11:48	42.55	42.65	42.65	+2.20	1	5555
13:11:48	42.60	42.65	42.60	+2.15	1	5554
13:11:48	42.65	42.70	42.65	+2.20	15	5553
13:11:48	42.65	42.70	42.65	+2.20	9	5538
13:11:39	42.65	42.70	42.65	+2.20	10	5529
13:11:32	42.65	42.70	42.70	+2.25	2	5519
13:11:29	42.65	42.70	42.70	+2.25	1	5517
13:11:08	42.65	42.70	42.70	+2.25	1	5516
13:09:51	42.65	42.70	42.70	+2.25	7	5515
13:09:25	42.65	42.70	42.65	+2.20	1	5508
13:09:12	42.65	42.70	42.65	+2.20	1	5507
13:08:56	42.65	42.70	42.65	+2.20	1	5506
13:08:54	42.65	42.70	42.70	+2.25	1	5505
13:08:43	42.70	42.75	42.70	+2.25	4	5504
13:08:43	42.70	42.75	42.70	+2.25	10	5500
13:08:03	42.75	42.80	42.70	+2.25	2	5490
13:08:03	42.75	42.80	42.75	+2.30	1	5488
13:07:59	42.70	42.75	42.75	+2.30	2	5487
13:07:47	42.70	42.75	42.75	+2.30	2	5485
13:07:19	42.70	42.75	42.75	+2.30	1	5483
13:07:15	42.70	42.75	42.75	+2.30	1	5482
13:06:55	42.70	42.75	42.70	+2.25	1	5481
13:06:44	42.70	42.75	42.70	+2.25	1	5480
13:06:38	42.70	42.75	42.70	+2.25	1	5479
13:06:16	42.65	42.70	42.70	+2.25	3	5478
13:06:11	42.65	42.75	42.65	+2.20	2	5475
13:06:04	42.65	42.75	42.65	+2.20	1	5473
13:05:53	42.65	42.75	42.65	+2.20	1	5472
13:05:40	42.65	42.70	42.65	+2.20	1	5471
13:05:40	42.65	42.70	42.65	+2.20	3	5470
13:05:39	42.70	42.80	42.70	+2.25	9	5467
13:05:39	42.70	42.80	42.70	+2.25	3	5458
13:05:22	42.75	42.80	42.75	+2.30	1	5455
13:05:13	42.70	42.80	42.80	+2.35	1	5454
13:04:46	42.70	42.85	42.85	+2.40	1	5453
13:03:51	42.70	42.85	42.70	+2.25	1	5452
13:03:39	42.70	42.85	42.70	+2.25	1	5451
13:03:31	42.75	42.85	42.75	+2.30	1	5450
13:03:19	42.85	42.90	42.85	+2.40	17	5449
13:03:07	42.70	42.85	42.85	+2.40	1	5432
13:02:38	42.70	42.85	42.90	+2.45	2	5431
13:02:38	42.70	42.85	42.85	+2.40	1	5429
13:02:25	42.80	42.85	42.80	+2.35	1	5428
13:02:23	42.80	42.85	42.80	+2.35	2	5427
13:02:01	42.80	42.85	42.85	+2.40	1	5425
13:01:57	42.70	42.80	42.80	+2.35	3	5424
13:01:42	42.70	42.80	42.80	+2.35	1	5421
13:01:16	42.65	42.75	42.75	+2.30	2	5420
13:01:14	42.65	42.70	42.70	+2.25	1	5418
13:01:05	42.60	42.75	42.60	+2.15	10	5417
13:01:04	42.60	42.70	42.70	+2.25	1	5407
13:00:58	42.60	42.70	42.60	+2.15	1	5406
12:59:56	42.60	42.70	42.60	+2.15	1	5405
12:59:19	42.60	42.70	42.70	+2.25	2	5404
12:59:06	42.60	42.70	42.70	+2.25	1	5402
12:58:50	42.60	42.75	42.60	+2.15	2	5401
12:58:43	42.60	42.70	42.70	+2.25	1	5399
12:58:30	42.60	42.70	42.70	+2.25	1	5398
12:57:57	42.60	42.70	42.70	+2.25	1	5397
12:57:17	42.55	42.65	42.70	+2.25	2	5396
12:57:17	42.55	42.65	42.65	+2.20	3	5394
12:57:17	42.55	42.65	42.55	+2.10	1	5391
12:56:13	42.60	42.65	42.60	+2.15	1	5390
12:55:41	42.60	42.65	42.60	+2.15	1	5389
12:55:37	42.60	42.65	42.60	+2.15	1	5388
12:54:55	42.55	42.60	42.60	+2.15	1	5387
12:54:39	42.60	42.65	42.60	+2.15	1	5386
12:54:27	42.55	42.65	42.65	+2.20	1	5385
12:53:53	42.60	42.65	42.60	+2.15	1	5384
12:53:48	42.55	42.60	42.60	+2.15	1	5383
12:53:30	42.55	42.60	42.60	+2.15	1	5382
12:53:27	42.55	42.60	42.60	+2.15	1	5381
12:53:22	42.55	42.60	42.60	+2.15	1	5380
12:53:18	42.60	42.65	42.60	+2.15	1	5379
12:51:39	42.55	42.60	42.60	+2.15	2	5378
12:51:39	42.55	42.60	42.60	+2.15	10	5376
12:51:18	42.55	42.60	42.60	+2.15	10	5366
12:51:10	42.50	42.55	42.55	+2.10	1	5356
12:51:03	42.50	42.55	42.55	+2.10	2	5355
12:50:55	42.50	42.55	42.55	+2.10	1	5353
12:50:49	42.50	42.55	42.55	+2.10	1	5352
12:50:16	42.50	42.55	42.50	+2.05	1	5351
12:49:32	42.50	42.55	42.50	+2.05	1	5350
12:49:07	42.40	42.50	42.50	+2.05	9	5349
12:48:55	42.40	42.50	42.50	+2.05	1	5340
12:48:26	42.50	42.55	42.50	+2.05	5	5339
12:48:03	42.40	42.50	42.50	+2.05	1	5334
12:47:33	42.45	42.55	42.45	+2.00	10	5333
12:47:30	42.50	42.55	42.50	+2.05	3	5323
12:47:30	42.45	42.50	42.50	+2.05	2	5320
12:47:04	42.45	42.50	42.50	+2.05	3	5318
12:46:31	42.45	42.50	42.45	+2.00	1	5315
12:45:28	42.50	42.55	42.50	+2.05	1	5314
12:45:04	42.40	42.50	42.50	+2.05	1	5313
12:44:51	42.50	42.60	42.50	+2.05	2	5312
12:44:45	42.40	42.45	42.50	+2.05	2	5310
12:44:45	42.40	42.45	42.45	+2.00	1	5308
12:44:39	42.40	42.45	42.45	+2.00	1	5307
12:44:31	42.40	42.45	42.45	+2.00	5	5306
12:43:49	42.40	42.45	42.45	+2.00	1	5301
12:43:10	42.40	42.45	42.45	+2.00	2	5300
12:42:32	42.45	42.50	42.45	+2.00	2	5298
12:41:35	42.45	42.50	42.50	+2.05	1	5296
12:40:36	42.45	42.50	42.45	+2.00	1	5295
12:39:57	42.45	42.50	42.50	+2.05	1	5294
12:39:18	42.40	42.45	42.45	+2.00	1	5293
12:38:57	42.45	42.50	42.45	+2.00	3	5292
12:37:41	42.40	42.45	42.45	+2.00	1	5289
12:37:35	42.45	42.55	42.45	+2.00	2	5288
12:37:31	42.45	42.55	42.45	+2.00	1	5286
12:37:26	42.45	42.55	42.45	+2.00	1	5285
12:34:56	42.40	42.55	42.40	+1.95	1	5284
12:34:45	42.35	42.40	42.40	+1.95	12	5283
12:34:36	42.35	42.40	42.40	+1.95	1	5271
12:34:32	42.45	42.55	42.40	+1.95	4	5270
12:34:32	42.45	42.55	42.45	+2.00	3	5266
12:34:21	42.55	42.60	42.50	+2.05	3	5263
12:34:21	42.55	42.60	42.55	+2.10	1	5260
12:34:19	42.55	42.60	42.55	+2.10	1	5259
12:33:38	42.50	42.55	42.55	+2.10	1	5258
12:33:25	42.55	42.60	42.55	+2.10	4	5257
12:33:16	42.50	42.60	42.50	+2.05	1	5253
12:32:41	42.50	42.60	42.50	+2.05	3	5252
12:32:17	42.50	42.60	42.50	+2.05	1	5249
12:32:07	42.55	42.60	42.50	+2.05	1	5248
12:32:07	42.55	42.60	42.55	+2.10	4	5247
12:31:32	42.60	42.65	42.60	+2.15	2	5243
12:30:49	42.60	42.70	42.60	+2.15	1	5241
12:30:41	42.65	42.70	42.65	+2.20	2	5240
12:30:33	42.60	42.65	42.65	+2.20	1	5238
12:28:51	42.55	42.60	42.60	+2.15	1	5237
12:28:51	42.55	42.60	42.60	+2.15	1	5236
12:26:53	42.55	42.60	42.60	+2.15	1	5235
12:26:43	42.55	42.60	42.60	+2.15	2	5234
12:25:54	42.50	42.55	42.55	+2.10	1	5232
12:25:18	42.55	42.60	42.55	+2.10	1	5231
12:24:54	42.50	42.55	42.55	+2.10	1	5230
12:23:09	42.70	42.75	42.70	+2.25	1	5229
12:23:09	42.55	42.75	42.75	+2.30	1	5228
12:23:02	42.55	42.75	42.75	+2.30	1	5227
12:22:39	42.60	42.70	42.70	+2.25	6	5226
12:21:51	42.60	42.70	42.70	+2.25	2	5220
12:21:36	42.50	42.65	42.50	+2.05	1	5218
12:21:19	42.50	42.60	42.60	+2.15	2	5217
12:20:47	42.60	42.65	42.60	+2.15	1	5215
12:20:14	42.65	42.70	42.65	+2.20	1	5214
12:18:57	42.50	42.65	42.50	+2.05	1	5213
12:18:42	42.45	42.50	42.50	+2.05	1	5212
12:18:41	42.45	42.55	42.45	+2.00	1	5211
12:18:41	42.45	42.50	42.50	+2.05	2	5210
12:18:41	42.45	42.50	42.50	+2.05	8	5208
12:18:39	42.45	42.50	42.50	+2.05	1	5200
12:18:35	42.45	42.50	42.45	+2.00	1	5199
12:18:34	42.45	42.50	42.50	+2.05	8	5198
12:18:09	42.45	42.50	42.50	+2.05	1	5190
12:18:00	42.45	42.50	42.45	+2.00	1	5189
12:17:45	42.45	42.50	42.45	+2.00	1	5188
12:17:44	42.45	42.50	42.50	+2.05	1	5187
12:16:10	42.45	42.50	42.45	+2.00	1	5186
12:16:07	42.45	42.50	42.45	+2.00	2	5185
12:16:00	42.40	42.45	42.45	+2.00	2	5183
12:15:13	42.40	42.45	42.45	+2.00	1	5181
12:15:00	42.40	42.45	42.45	+2.00	1	5180
12:14:50	42.40	42.45	42.45	+2.00	1	5179
12:14:46	42.30	42.40	42.40	+1.95	3	5178
12:14:05	42.30	42.35	42.35	+1.90	1	5175
12:12:45	42.25	42.35	42.25	+1.80	1	5174
12:12:44	42.25	42.30	42.30	+1.85	1	5173
12:12:29	42.25	42.30	42.30	+1.85	1	5172
12:11:34	42.30	42.40	42.30	+1.85	2	5171
12:10:41	42.25	42.40	42.25	+1.80	1	5169
12:10:37	42.25	42.40	42.25	+1.80	1	5168
12:10:33	42.25	42.40	42.25	+1.80	1	5167
12:10:28	42.30	42.40	42.30	+1.85	1	5166
12:10:03	42.25	42.40	42.25	+1.80	1	5165
12:10:03	42.25	42.30	42.30	+1.85	1	5164
12:10:03	42.30	42.40	42.30	+1.85	1	5163
12:09:58	42.25	42.35	42.40	+1.95	2	5162
12:09:58	42.25	42.35	42.35	+1.90	1	5160
12:09:27	42.30	42.35	42.30	+1.85	1	5159
12:09:13	42.20	42.30	42.30	+1.85	6	5158
12:09:05	42.20	42.30	42.30	+1.85	2	5152
12:08:26	42.20	42.30	42.30	+1.85	3	5150
12:08:00	42.20	42.30	42.30	+1.85	2	5147
12:07:49	42.20	42.25	42.25	+1.80	1	5145
12:06:58	42.25	42.30	42.25	+1.80	1	5144
12:06:34	42.30	42.35	42.30	+1.85	1	5143
12:05:44	42.20	42.30	42.30	+1.85	1	5142
12:05:26	42.30	42.35	42.25	+1.80	4	5141
12:05:26	42.30	42.35	42.30	+1.85	1	5137
12:05:07	42.25	42.40	42.25	+1.80	3	5136
12:05:01	42.20	42.35	42.35	+1.90	8	5133
12:05:00	42.20	42.30	42.30	+1.85	3	5125
12:04:51	42.20	42.30	42.20	+1.75	1	5122
12:04:50	42.20	42.25	42.25	+1.80	1	5121
12:04:38	42.25	42.30	42.25	+1.80	3	5120
12:04:10	42.25	42.35	42.25	+1.80	1	5117
12:04:00	42.25	42.30	42.30	+1.85	1	5116
12:03:45	42.30	42.35	42.30	+1.85	1	5115
12:03:40	42.30	42.35	42.30	+1.85	1	5114
12:03:20	42.30	42.35	42.30	+1.85	1	5113
12:02:47	42.30	42.35	42.35	+1.90	1	5112
12:02:42	42.30	42.35	42.35	+1.90	1	5111
12:02:37	42.30	42.35	42.35	+1.90	1	5110
12:02:26	42.30	42.35	42.30	+1.85	2	5109
12:02:07	42.35	42.40	42.35	+1.90	3	5107
12:02:05	42.35	42.40	42.35	+1.90	1	5104
12:01:59	42.40	42.50	42.40	+1.95	2	5103
12:01:49	42.40	42.50	42.40	+1.95	1	5101
12:01:17	42.40	42.50	42.40	+1.95	5	5100
12:00:56	42.40	42.50	42.40	+1.95	1	5095
12:00:34	42.45	42.50	42.45	+2.00	1	5094
11:59:58	42.45	42.50	42.45	+2.00	1	5093
11:59:35	42.40	42.50	42.50	+2.05	1	5092
11:59:35	42.45	42.50	42.45	+2.00	1	5091
11:59:17	42.45	42.50	42.45	+2.00	1	5090
11:59:14	42.45	42.50	42.45	+2.00	1	5089
11:59:12	42.45	42.50	42.45	+2.00	1	5088
11:58:18	42.40	42.45	42.45	+2.00	1	5087
11:58:12	42.45	42.50	42.45	+2.00	1	5086
11:58:05	42.45	42.50	42.45	+2.00	2	5085
11:58:05	42.50	42.55	42.50	+2.05	8	5083
11:58:04	42.50	42.60	42.50	+2.05	1	5075
11:58:04	42.50	42.60	42.50	+2.05	1	5074
11:57:55	42.50	42.60	42.50	+2.05	5	5073
11:57:23	42.50	42.55	42.55	+2.10	1	5068
11:57:08	42.50	42.55	42.55	+2.10	1	5067
11:56:47	42.50	42.55	42.50	+2.05	1	5066
11:56:46	42.50	42.55	42.50	+2.05	2	5065
11:56:37	42.50	42.55	42.50	+2.05	1	5063
11:56:36	42.55	42.60	42.55	+2.10	5	5062
11:56:36	42.55	42.65	42.55	+2.10	1	5057
11:56:36	42.60	42.65	42.60	+2.15	5	5056
11:56:16	42.65	42.70	42.65	+2.20	1	5051
11:54:43	42.60	42.70	42.70	+2.25	1	5050
11:54:14	42.60	42.70	42.70	+2.25	1	5049
11:54:00	42.60	42.70	42.70	+2.25	2	5048
11:53:48	42.60	42.70	42.60	+2.15	1	5046
11:53:38	42.60	42.70	42.60	+2.15	1	5045
11:53:22	42.65	42.70	42.65	+2.20	1	5044
11:53:22	42.60	42.65	42.65	+2.20	1	5043
11:53:16	42.60	42.65	42.65	+2.20	1	5042
11:52:36	42.55	42.65	42.65	+2.20	1	5041
11:52:15	42.65	42.70	42.65	+2.20	1	5040
11:52:00	42.55	42.70	42.70	+2.25	1	5039
11:52:00	42.55	42.60	42.60	+2.15	1	5038
11:51:04	42.70	42.85	42.70	+2.25	2	5037
11:50:00	42.60	42.70	42.70	+2.25	5	5035
11:49:55	42.60	42.70	42.70	+2.25	5	5030
11:49:43	42.60	42.65	42.65	+2.20	2	5025
11:49:12	42.55	42.65	42.65	+2.20	1	5023
11:48:51	42.60	42.65	42.60	+2.15	1	5022
11:48:33	42.60	42.65	42.60	+2.15	1	5021
11:48:33	42.55	42.60	42.60	+2.15	2	5020
11:48:00	42.55	42.60	42.60	+2.15	1	5018
11:47:54	42.55	42.60	42.60	+2.15	1	5017
11:46:32	42.60	42.65	42.60	+2.15	1	5016
11:46:29	42.60	42.70	42.60	+2.15	5	5015
11:46:17	42.65	42.70	42.65	+2.20	1	5010
11:46:09	42.60	42.70	42.60	+2.15	1	5009
11:46:02	42.60	42.70	42.70	+2.25	2	5008
11:45:59	42.65	42.75	42.65	+2.20	6	5006
11:45:56	42.70	42.75	42.70	+2.25	1	5000
11:45:56	42.65	42.70	42.70	+2.25	1	4999
11:45:47	42.70	42.80	42.70	+2.25	2	4998
11:45:47	42.70	42.80	42.70	+2.25	6	4996
11:45:47	42.70	42.80	42.70	+2.25	2	4990
11:44:31	42.70	42.85	42.85	+2.40	3	4988
11:43:34	42.70	42.85	42.85	+2.40	1	4985
11:42:54	42.70	42.80	42.80	+2.35	1	4984
11:41:55	42.75	42.85	42.75	+2.30	1	4983
11:41:54	42.75	42.85	42.75	+2.30	3	4982
11:41:45	42.80	42.85	42.80	+2.35	1	4979
11:41:10	42.80	42.90	42.90	+2.45	1	4978
11:40:56	42.80	42.90	42.90	+2.45	1	4977
11:40:43	42.75	42.80	42.80	+2.35	2	4976
11:40:43	42.75	42.80	42.80	+2.35	5	4974
11:40:37	42.75	42.80	42.80	+2.35	5	4969
11:39:49	42.65	42.80	42.80	+2.35	2	4964
11:38:35	42.65	42.80	42.65	+2.20	1	4962
11:38:23	42.70	42.80	42.70	+2.25	2	4961
11:37:55	42.65	42.75	42.75	+2.30	1	4959
11:37:47	42.65	42.70	42.70	+2.25	1	4958
11:37:34	42.65	42.70	42.70	+2.25	1	4957
11:37:00	42.60	42.65	42.65	+2.20	2	4956
11:36:23	42.60	42.65	42.65	+2.20	1	4954
11:36:17	42.60	42.65	42.65	+2.20	1	4953
11:36:04	42.55	42.60	42.60	+2.15	2	4952
11:36:00	42.50	42.65	42.65	+2.20	1	4950
11:36:00	42.50	42.55	42.60	+2.15	5	4949
11:36:00	42.50	42.55	42.55	+2.10	1	4944
11:35:41	42.55	42.65	42.55	+2.10	2	4943
11:35:37	42.55	42.65	42.65	+2.20	1	4941
11:35:08	42.55	42.65	42.65	+2.20	4	4940
11:35:01	42.55	42.65	42.65	+2.20	4	4936
11:33:53	42.50	42.65	42.65	+2.20	2	4932
11:33:49	42.50	42.65	42.65	+2.20	1	4930
11:33:47	42.50	42.65	42.65	+2.20	2	4929
11:32:46	42.50	42.65	42.50	+2.05	5	4927
11:32:24	42.50	42.75	42.75	+2.30	1	4922
11:32:00	42.80	42.90	42.80	+2.35	1	4921
11:32:00	42.55	42.80	42.80	+2.35	2	4920
11:32:00	42.50	42.70	42.75	+2.30	3	4918
11:32:00	42.50	42.70	42.70	+2.25	1	4915
11:31:57	42.55	42.70	42.50	+2.05	1	4914
11:31:57	42.55	42.70	42.55	+2.10	1	4913
11:31:50	42.55	42.70	42.55	+2.10	5	4912
11:31:44	42.60	42.75	42.55	+2.10	3	4907
11:31:44	42.60	42.75	42.60	+2.15	2	4904
11:31:43	42.60	42.75	42.60	+2.15	2	4902
11:31:33	42.60	42.75	42.60	+2.15	1	4900
11:31:29	42.65	42.75	42.65	+2.20	5	4899
11:31:15	42.70	42.85	42.60	+2.15	14	4894
11:31:15	42.70	42.85	42.65	+2.20	11	4880
11:31:15	42.70	42.85	42.70	+2.25	5	4869
11:30:32	42.70	42.85	42.70	+2.25	5	4864
11:30:23	42.70	42.75	42.75	+2.30	1	4859
11:30:19	42.70	42.75	42.75	+2.30	1	4858
11:30:19	42.70	42.75	42.75	+2.30	1	4857
11:30:14	42.75	42.85	42.75	+2.30	2	4856
11:30:12	42.75	42.85	42.75	+2.30	1	4854
11:30:10	42.75	42.85	42.75	+2.30	2	4853
11:30:02	42.75	42.85	42.75	+2.30	1	4851
11:29:34	42.80	42.85	42.80	+2.35	1	4850
11:29:29	42.80	42.90	42.80	+2.35	4	4849
11:29:19	42.85	42.90	42.85	+2.40	3	4845
11:29:17	42.90	42.95	42.90	+2.45	1	4842
11:29:15	42.95	43.00	42.95	+2.50	1	4841
11:28:44	42.90	43.00	43.00	+2.55	3	4840
11:28:44	42.90	43.00	42.90	+2.45	1	4837
11:28:10	42.95	43.05	42.90	+2.45	1	4836
11:28:10	42.95	43.05	42.95	+2.50	1	4835
11:28:04	43.00	43.05	43.00	+2.55	1	4834
11:28:00	42.90	43.00	43.00	+2.55	2	4833
11:28:00	42.85	43.00	43.00	+2.55	4	4831
11:28:00	42.85	42.90	43.00	+2.55	5	4827
11:28:00	42.85	42.90	42.90	+2.45	4	4822
11:27:59	42.85	42.90	42.90	+2.45	5	4818
11:27:54	42.90	43.00	42.90	+2.45	1	4813
11:27:49	42.85	42.90	42.90	+2.45	2	4812
11:27:37	42.85	42.90	42.90	+2.45	1	4810
11:27:21	42.90	43.00	42.90	+2.45	2	4809
11:27:18	42.90	43.00	43.00	+2.55	5	4807
11:27:00	42.85	43.00	43.00	+2.55	1	4802
11:27:00	42.85	42.90	42.95	+2.50	4	4801
11:27:00	42.85	42.90	42.90	+2.45	1	4797
11:26:58	42.85	42.90	42.90	+2.45	1	4796
11:26:27	42.85	42.90	42.90	+2.45	1	4795
11:26:10	42.90	43.00	42.90	+2.45	2	4794
11:26:00	42.90	43.00	43.00	+2.55	8	4792
11:25:51	42.90	43.00	42.90	+2.45	1	4784
11:25:43	42.95	43.00	42.95	+2.50	1	4783
11:25:28	42.90	43.00	43.00	+2.55	6	4782
11:25:23	42.90	42.95	43.00	+2.55	3	4776
11:25:23	42.90	42.95	42.95	+2.50	3	4773
11:25:04	42.90	43.05	42.90	+2.45	3	4770
11:25:00	42.90	43.00	43.05	+2.60	1	4767
11:25:00	42.90	43.00	43.00	+2.55	1	4766
11:25:00	42.90	42.95	42.95	+2.50	2	4765
11:24:48	42.90	43.00	43.00	+2.55	1	4763
11:24:35	42.95	43.00	42.95	+2.50	2	4762
11:24:35	42.95	43.00	42.95	+2.50	1	4760
11:24:35	42.95	43.00	42.95	+2.50	9	4759
11:24:18	43.00	43.05	43.00	+2.55	1	4750
11:24:12	43.05	43.15	43.05	+2.60	3	4749
11:24:12	42.95	43.05	43.05	+2.60	7	4746
11:24:10	42.95	43.05	42.95	+2.50	2	4739
11:23:36	42.95	43.05	43.05	+2.60	1	4737
11:23:27	43.00	43.10	43.00	+2.55	3	4736
11:23:16	43.05	43.10	43.05	+2.60	2	4733
11:23:16	43.10	43.15	43.10	+2.65	3	4731
11:22:59	43.10	43.15	43.10	+2.65	1	4728
11:22:58	43.15	43.20	43.15	+2.70	1	4727
11:22:58	43.15	43.20	43.15	+2.70	1	4726
11:22:41	43.15	43.20	43.20	+2.75	1	4725
11:22:40	43.20	43.25	43.20	+2.75	1	4724
11:22:36	43.20	43.25	43.20	+2.75	1	4723
11:22:17	43.10	43.20	43.20	+2.75	1	4722
11:22:10	43.10	43.25	43.10	+2.65	2	4721
11:21:53	43.10	43.20	43.20	+2.75	2	4719
11:21:00	43.05	43.10	43.10	+2.65	2	4717
11:20:27	43.00	43.10	43.00	+2.55	5	4715
11:20:19	43.00	43.10	43.00	+2.55	1	4710
11:20:10	43.00	43.10	43.00	+2.55	2	4709
11:19:20	43.00	43.10	43.10	+2.65	1	4707
11:18:45	43.00	43.10	43.00	+2.55	2	4706
11:18:34	43.00	43.10	43.00	+2.55	1	4704
11:18:10	43.00	43.10	43.00	+2.55	2	4703
11:18:00	43.00	43.05	43.05	+2.60	1	4701
11:17:55	43.00	43.05	43.05	+2.60	1	4700
11:17:30	43.05	43.10	43.05	+2.60	1	4699
11:17:29	43.05	43.10	43.05	+2.60	1	4698
11:17:00	42.95	43.05	43.05	+2.60	2	4697
11:16:58	42.95	43.05	42.95	+2.50	1	4695
11:16:34	42.95	43.10	42.95	+2.50	1	4694
11:16:25	43.00	43.10	43.10	+2.65	1	4693
11:16:15	42.95	43.10	42.95	+2.50	1	4692
11:16:10	43.00	43.10	43.00	+2.55	2	4691
11:15:52	43.05	43.10	43.05	+2.60	1	4689
11:15:40	43.05	43.10	43.05	+2.60	1	4688
11:15:16	43.05	43.10	43.10	+2.65	1	4687
11:15:09	43.05	43.10	43.10	+2.65	3	4686
11:14:37	43.00	43.10	43.10	+2.65	1	4683
11:14:31	43.05	43.10	43.05	+2.60	1	4682
11:14:25	43.00	43.10	43.00	+2.55	1	4681
11:14:24	43.00	43.10	43.00	+2.55	1	4680
11:14:10	43.00	43.10	43.00	+2.55	2	4679
11:14:02	42.95	43.00	43.00	+2.55	1	4677
11:14:00	42.90	43.05	43.05	+2.60	2	4676
11:13:59	42.85	43.00	43.00	+2.55	14	4674
11:13:56	42.85	42.90	42.90	+2.45	1	4660
11:13:38	42.85	43.00	42.85	+2.40	2	4659
11:13:36	42.80	42.90	42.90	+2.45	7	4657
11:13:34	42.85	42.90	42.85	+2.40	1	4650
11:13:30	42.85	42.90	42.85	+2.40	1	4649
11:13:26	42.85	42.90	42.85	+2.40	1	4648
11:13:03	42.85	42.90	42.90	+2.45	1	4647
11:13:03	42.85	42.90	42.90	+2.45	3	4646
11:13:00	42.90	43.00	42.90	+2.45	1	4643
11:12:54	42.90	43.00	42.90	+2.45	1	4642
11:12:52	42.90	43.00	42.90	+2.45	1	4641
11:12:50	42.90	43.00	42.90	+2.45	2	4640
11:12:42	42.90	43.00	42.90	+2.45	1	4638
11:12:38	42.90	43.00	42.90	+2.45	4	4637
11:12:38	42.90	43.00	42.90	+2.45	3	4633
11:12:32	42.90	43.00	42.90	+2.45	3	4630
11:12:30	42.90	43.00	42.90	+2.45	1	4627
11:12:29	42.90	43.00	42.90	+2.45	1	4626
11:12:10	42.90	43.05	42.90	+2.45	1	4625
11:11:57	42.95	43.05	42.95	+2.50	1	4624
11:11:48	42.90	43.05	42.90	+2.45	1	4623
11:11:43	42.90	43.00	43.00	+2.55	2	4622
11:11:40	42.95	43.00	42.95	+2.50	1	4620
11:11:40	42.95	43.05	42.95	+2.50	2	4619
11:11:39	42.95	43.05	42.95	+2.50	1	4617
11:11:31	43.00	43.05	42.95	+2.50	1	4616
11:11:31	43.00	43.05	43.00	+2.55	9	4615
11:11:21	43.05	43.10	43.05	+2.60	3	4606
11:10:58	43.00	43.05	43.05	+2.60	1	4603
11:10:44	43.00	43.05	43.05	+2.60	2	4602
11:10:44	43.00	43.05	43.00	+2.55	1	4600
11:10:41	43.00	43.05	43.00	+2.55	1	4599
11:10:37	43.00	43.05	43.00	+2.55	1	4598
11:10:35	43.00	43.05	43.00	+2.55	2	4597
11:10:35	43.00	43.05	43.05	+2.60	1	4595
11:10:28	43.00	43.05	43.05	+2.60	1	4594
11:10:16	43.00	43.10	43.00	+2.55	1	4593
11:10:00	43.00	43.05	43.05	+2.60	8	4592
11:09:53	43.00	43.05	43.00	+2.55	1	4584
11:09:51	43.00	43.05	43.00	+2.55	10	4583
11:09:42	43.00	43.05	43.00	+2.55	3	4573
11:09:35	43.00	43.05	43.00	+2.55	1	4570
11:09:30	43.00	43.05	43.05	+2.60	1	4569
11:09:16	43.05	43.10	43.05	+2.60	1	4568
11:09:04	43.05	43.10	43.05	+2.60	5	4567
11:09:01	43.05	43.10	43.05	+2.60	1	4562
11:08:55	43.05	43.10	43.05	+2.60	3	4561
11:08:44	43.05	43.10	43.05	+2.60	4	4558
11:08:27	43.05	43.10	43.05	+2.60	1	4554
11:08:16	43.05	43.10	43.05	+2.60	2	4553
11:08:13	43.05	43.10	43.05	+2.60	2	4551
11:08:07	43.05	43.10	43.05	+2.60	1	4549
11:07:53	43.05	43.10	43.05	+2.60	2	4548
11:07:46	43.05	43.10	43.05	+2.60	2	4546
11:07:45	43.05	43.10	43.05	+2.60	1	4544
11:07:20	43.05	43.10	43.10	+2.65	1	4543
11:07:19	43.05	43.15	43.15	+2.70	1	4542
11:07:18	43.10	43.15	43.10	+2.65	1	4541
11:07:15	43.10	43.15	43.10	+2.65	5	4540
11:07:14	43.10	43.15	43.10	+2.65	1	4535
11:07:13	43.10	43.15	43.10	+2.65	2	4534
11:07:09	43.10	43.15	43.10	+2.65	1	4532
11:07:09	43.10	43.15	43.10	+2.65	2	4531
11:06:59	43.15	43.20	43.15	+2.70	2	4529
11:06:58	43.15	43.20	43.15	+2.70	1	4527
11:06:57	43.15	43.20	43.15	+2.70	2	4526
11:06:44	43.15	43.20	43.15	+2.70	1	4524
11:06:35	43.20	43.30	43.20	+2.75	15	4523
11:06:24	43.25	43.30	43.25	+2.80	1	4508
11:05:51	43.20	43.35	43.35	+2.90	1	4507
11:05:50	43.25	43.35	43.25	+2.80	13	4506
11:05:45	43.25	43.35	43.25	+2.80	1	4493
11:05:26	43.25	43.35	43.25	+2.80	1	4492
11:05:15	43.25	43.35	43.25	+2.80	3	4491
11:04:51	43.25	43.35	43.25	+2.80	1	4488
11:04:42	43.30	43.35	43.30	+2.85	1	4487
11:03:36	43.30	43.35	43.30	+2.85	5	4486
11:03:11	43.35	43.40	43.35	+2.90	1	4481
11:03:10	43.35	43.40	43.35	+2.90	1	4480
11:03:05	43.35	43.40	43.35	+2.90	1	4479
11:02:43	43.35	43.40	43.35	+2.90	1	4478
11:01:43	43.30	43.35	43.35	+2.90	2	4477
11:01:40	43.30	43.35	43.30	+2.85	5	4475
11:01:36	43.30	43.35	43.30	+2.85	2	4470
11:00:54	43.30	43.35	43.30	+2.85	1	4468
11:00:41	43.30	43.35	43.30	+2.85	1	4467
10:59:55	43.30	43.35	43.30	+2.85	5	4466
10:59:38	43.30	43.35	43.35	+2.90	1	4461
10:59:34	43.35	43.40	43.35	+2.90	4	4460
10:59:15	43.30	43.35	43.35	+2.90	1	4456
10:59:01	43.35	43.40	43.35	+2.90	1	4455
10:59:00	43.30	43.35	43.35	+2.90	12	4454
10:58:58	43.30	43.35	43.30	+2.85	2	4442
10:58:48	43.30	43.35	43.30	+2.85	1	4440
10:58:38	43.30	43.35	43.30	+2.85	1	4439
10:58:21	43.30	43.35	43.35	+2.90	2	4438
10:57:57	43.30	43.35	43.30	+2.85	2	4436
10:57:38	43.35	43.40	43.35	+2.90	15	4434
10:57:37	43.35	43.40	43.40	+2.95	2	4419
10:57:31	43.35	43.40	43.35	+2.90	1	4417
10:57:07	43.45	43.50	43.40	+2.95	10	4416
10:57:07	43.45	43.50	43.45	+3.00	6	4406
10:56:34	43.45	43.50	43.50	+3.05	1	4400
10:56:27	43.45	43.50	43.50	+3.05	3	4399
10:55:49	43.45	43.50	43.50	+3.05	1	4396
10:54:50	43.40	43.50	43.50	+3.05	1	4395
10:54:48	43.40	43.50	43.50	+3.05	2	4394
10:54:36	43.40	43.50	43.50	+3.05	1	4392
10:54:21	43.45	43.50	43.45	+3.00	1	4391
10:54:03	43.40	43.50	43.40	+2.95	2	4390
10:54:00	43.40	43.45	43.45	+3.00	3	4388
10:53:46	43.40	43.45	43.40	+2.95	1	4385
10:53:39	43.45	43.50	43.45	+3.00	3	4384
10:53:34	43.45	43.50	43.50	+3.05	2	4381
10:53:15	43.50	43.55	43.50	+3.05	9	4379
10:52:44	43.55	43.60	43.55	+3.10	4	4370
10:52:39	43.55	43.60	43.55	+3.10	1	4366
10:51:58	43.55	43.60	43.60	+3.15	1	4365
10:51:52	43.55	43.60	43.60	+3.15	1	4364
10:51:43	43.60	43.65	43.60	+3.15	1	4363
10:50:54	43.55	43.60	43.60	+3.15	2	4362
10:50:47	43.55	43.60	43.60	+3.15	4	4360
10:50:34	43.55	43.65	43.55	+3.10	2	4356
10:50:09	43.55	43.65	43.55	+3.10	1	4354
10:50:08	43.60	43.65	43.60	+3.15	3	4353
10:50:07	43.60	43.65	43.60	+3.15	5	4350
10:49:49	43.65	43.70	43.65	+3.20	1	4345
10:49:48	43.65	43.70	43.65	+3.20	1	4344
10:48:57	43.65	43.70	43.65	+3.20	1	4343
10:47:58	43.65	43.70	43.65	+3.20	1	4342
10:47:21	43.65	43.75	43.65	+3.20	1	4341
10:47:05	43.65	43.70	43.70	+3.25	7	4340
10:47:04	43.65	43.70	43.70	+3.25	1	4333
10:46:50	43.65	43.70	43.70	+3.25	3	4332
10:46:43	43.65	43.70	43.70	+3.25	1	4329
10:46:33	43.65	43.70	43.70	+3.25	1	4328
10:46:27	43.65	43.70	43.70	+3.25	1	4327
10:46:20	43.65	43.70	43.70	+3.25	1	4326
10:46:00	43.60	43.65	43.65	+3.20	1	4325
10:45:52	43.60	43.65	43.65	+3.20	1	4324
10:45:48	43.60	43.65	43.65	+3.20	1	4323
10:45:25	43.60	43.65	43.65	+3.20	1	4322
10:45:13	43.65	43.70	43.65	+3.20	1	4321
10:44:37	43.60	43.70	43.70	+3.25	2	4320
10:44:22	43.65	43.70	43.65	+3.20	2	4318
10:44:01	43.60	43.65	43.65	+3.20	1	4316
10:43:57	43.65	43.70	43.65	+3.20	3	4315
10:41:51	43.60	43.65	43.65	+3.20	1	4312
10:41:51	43.60	43.65	43.65	+3.20	3	4311
10:41:21	43.65	43.75	43.65	+3.20	9	4308
10:41:06	43.60	43.65	43.65	+3.20	9	4299
10:40:51	43.70	43.75	43.70	+3.25	1	4290
10:39:51	43.75	43.80	43.75	+3.30	1	4289
10:39:32	43.75	43.80	43.75	+3.30	1	4288
10:39:28	43.75	43.80	43.80	+3.35	4	4287
10:39:05	43.70	43.75	43.75	+3.30	1	4283
10:39:02	43.70	43.75	43.75	+3.30	1	4282
10:38:44	43.65	43.70	43.70	+3.25	5	4281
10:38:08	43.60	43.65	43.65	+3.20	5	4276
10:38:00	43.60	43.65	43.65	+3.20	8	4271
10:36:48	43.60	43.65	43.65	+3.20	1	4263
10:36:43	43.65	43.75	43.65	+3.20	2	4262
10:36:39	43.60	43.65	43.65	+3.20	5	4260
10:36:32	43.60	43.65	43.65	+3.20	1	4255
10:35:57	43.60	43.65	43.65	+3.20	1	4254
10:35:54	43.65	43.75	43.65	+3.20	1	4253
10:35:31	43.70	43.75	43.70	+3.25	1	4252
10:35:18	43.65	43.70	43.70	+3.25	1	4251
10:35:11	43.70	43.80	43.70	+3.25	3	4250
10:35:00	43.70	43.80	43.80	+3.35	1	4247
10:35:00	43.70	43.75	43.75	+3.30	1	4246
10:34:36	43.80	43.85	43.80	+3.35	2	4245
10:34:33	43.80	43.85	43.80	+3.35	3	4243
10:34:28	43.80	43.85	43.80	+3.35	1	4240
10:34:26	43.80	43.85	43.80	+3.35	1	4239
10:34:24	43.80	43.85	43.80	+3.35	1	4238
10:34:22	43.80	43.85	43.80	+3.35	1	4237
10:34:19	43.80	43.85	43.80	+3.35	3	4236
10:34:04	43.80	43.85	43.80	+3.35	5	4233
10:33:43	43.80	43.85	43.85	+3.40	1	4228
10:33:13	43.85	43.90	43.85	+3.40	1	4227
10:33:01	43.80	43.85	43.85	+3.40	6	4226
10:33:01	43.80	43.85	43.85	+3.40	2	4220
10:32:39	43.80	43.85	43.85	+3.40	1	4218
10:32:03	43.70	43.75	43.80	+3.35	12	4217
10:32:03	43.70	43.75	43.75	+3.30	2	4205
10:32:00	43.70	43.75	43.70	+3.25	1	4203
10:31:56	43.70	43.75	43.70	+3.25	1	4202
10:31:31	43.65	43.70	43.70	+3.25	2	4201
10:29:53	43.75	43.80	43.75	+3.30	3	4199
10:28:04	43.80	43.85	43.80	+3.35	1	4196
10:28:04	43.75	43.80	43.80	+3.35	1	4195
10:27:54	43.75	43.85	43.85	+3.40	1	4194
10:27:09	43.80	43.90	43.80	+3.35	1	4193
10:26:58	43.70	43.90	43.90	+3.45	2	4192
10:26:34	43.85	43.95	43.85	+3.40	7	4190
10:26:34	43.90	43.95	43.90	+3.45	2	4183
10:26:34	43.85	43.90	43.90	+3.45	6	4181
10:26:07	43.75	43.85	43.85	+3.40	1	4175
10:26:02	43.70	43.85	43.85	+3.40	3	4174
10:26:01	43.70	43.85	43.85	+3.40	1	4171
10:25:46	43.70	43.85	43.85	+3.40	1	4170
10:25:45	43.70	43.80	43.85	+3.40	1	4169
10:25:45	43.70	43.80	43.80	+3.35	2	4168
10:25:31	43.70	43.85	43.70	+3.25	1	4166
10:25:28	43.75	43.85	43.70	+3.25	1	4165
10:25:28	43.75	43.85	43.75	+3.30	2	4164
10:25:22	43.70	43.80	43.80	+3.35	3	4162
10:25:08	43.70	43.85	43.70	+3.25	1	4159
10:25:02	43.65	43.85	43.65	+3.20	2	4158
10:25:01	43.60	43.75	43.75	+3.30	1	4156
10:25:01	43.55	43.70	43.70	+3.25	5	4155
10:25:01	43.55	43.65	43.65	+3.20	1	4150
10:24:55	43.60	43.70	43.60	+3.15	1	4149
10:24:52	43.60	43.70	43.60	+3.15	1	4148
10:24:47	43.65	43.70	43.60	+3.15	3	4147
10:24:47	43.65	43.70	43.65	+3.20	1	4144
10:24:20	43.65	43.70	43.65	+3.20	4	4143
10:24:05	43.70	43.80	43.70	+3.25	1	4139
10:24:03	43.80	43.90	43.80	+3.35	1	4138
10:24:00	43.85	43.90	43.85	+3.40	6	4137
10:23:41	43.85	43.90	43.90	+3.45	1	4131
10:23:34	43.85	43.90	43.90	+3.45	2	4130
10:22:55	43.85	43.90	43.85	+3.40	1	4128
10:22:48	43.85	43.90	43.90	+3.45	1	4127
10:22:44	43.85	43.90	43.90	+3.45	1	4126
10:22:25	43.85	43.90	43.90	+3.45	1	4125
10:22:07	43.85	43.90	43.90	+3.45	1	4124
10:22:03	43.90	43.95	43.90	+3.45	1	4123
10:22:02	43.90	43.95	43.95	+3.50	1	4122
10:22:02	43.90	43.95	43.90	+3.45	1	4121
10:21:40	43.90	44.00	44.00	+3.55	1	4120
10:21:38	43.95	44.00	43.95	+3.50	1	4119
10:21:33	43.90	43.95	43.95	+3.50	2	4118
10:21:33	43.85	43.90	43.90	+3.45	19	4116
10:21:33	43.85	43.90	43.90	+3.45	15	4097
10:21:29	43.70	43.80	43.80	+3.35	8	4082
10:21:23	43.60	43.65	43.75	+3.30	4	4074
10:21:23	43.60	43.65	43.65	+3.20	1	4070
10:21:10	43.60	43.65	43.65	+3.20	2	4069
10:21:09	43.55	43.60	43.60	+3.15	1	4067
10:20:48	43.60	43.65	43.60	+3.15	1	4066
10:20:41	43.60	43.65	43.60	+3.15	2	4065
10:20:22	43.55	43.60	43.60	+3.15	5	4063
10:19:44	43.55	43.60	43.60	+3.15	1	4058
10:19:17	43.60	43.65	43.60	+3.15	1	4057
10:19:00	43.55	43.60	43.60	+3.15	1	4056
10:18:50	43.45	43.50	43.55	+3.10	5	4055
10:18:50	43.45	43.50	43.50	+3.05	5	4050
10:18:48	43.40	43.45	43.45	+3.00	3	4045
10:18:44	43.40	43.45	43.40	+2.95	1	4042
10:18:33	43.40	43.45	43.40	+2.95	5	4041
10:18:16	43.40	43.45	43.40	+2.95	2	4036
10:17:54	43.40	43.45	43.50	+3.05	5	4034
10:17:54	43.40	43.45	43.45	+3.00	5	4029
10:17:19	43.40	43.45	43.45	+3.00	1	4024
10:17:09	43.40	43.45	43.45	+3.00	1	4023
10:16:39	43.40	43.45	43.45	+3.00	1	4022
10:16:37	43.45	43.50	43.45	+3.00	10	4021
10:15:29	43.50	43.55	43.50	+3.05	2	4011
10:15:10	43.50	43.55	43.50	+3.05	3	4009
10:14:32	43.50	43.55	43.50	+3.05	1	4006
10:14:13	43.55	43.60	43.55	+3.10	3	4005
10:13:58	43.45	43.55	43.55	+3.10	2	4002
10:13:51	43.45	43.55	43.55	+3.10	1	4000
10:13:50	43.55	43.60	43.45	+3.00	4	3999
10:13:50	43.55	43.60	43.50	+3.05	8	3995
10:13:50	43.55	43.60	43.55	+3.10	1	3987
10:13:34	43.60	43.65	43.60	+3.15	1	3986
10:13:15	43.50	43.55	43.55	+3.10	2	3985
10:13:15	43.45	43.50	43.50	+3.05	8	3983
10:13:15	43.45	43.50	43.50	+3.05	1	3975
10:13:12	43.45	43.50	43.50	+3.05	2	3974
10:13:09	43.45	43.50	43.50	+3.05	2	3972
10:13:04	43.50	43.55	43.50	+3.05	5	3970
10:13:03	43.45	43.50	43.50	+3.05	7	3965
10:13:02	43.50	43.55	43.50	+3.05	1	3958
10:13:00	43.45	43.50	43.50	+3.05	15	3957
10:12:59	43.45	43.50	43.50	+3.05	1	3942
10:12:54	43.45	43.50	43.50	+3.05	1	3941
10:12:50	43.45	43.50	43.50	+3.05	1	3940
10:12:44	43.45	43.50	43.50	+3.05	17	3939
10:12:43	43.45	43.50	43.45	+3.00	2	3922
10:12:32	43.45	43.50	43.50	+3.05	1	3920
10:12:19	43.45	43.50	43.50	+3.05	5	3919
10:12:18	43.45	43.50	43.45	+3.00	1	3914
10:12:16	43.45	43.50	43.50	+3.05	1	3913
10:12:12	43.45	43.50	43.45	+3.00	1	3912
10:12:11	43.45	43.50	43.50	+3.05	1	3911
10:12:06	43.45	43.50	43.45	+3.00	1	3910
10:12:00	43.40	43.45	43.45	+3.00	14	3909
10:11:53	43.40	43.45	43.40	+2.95	1	3895
10:11:48	43.35	43.45	43.45	+3.00	8	3894
10:11:47	43.40	43.45	43.40	+2.95	1	3886
10:11:43	43.40	43.45	43.40	+2.95	1	3885
10:11:42	43.40	43.45	43.40	+2.95	5	3884
10:11:39	43.40	43.45	43.40	+2.95	1	3879
10:11:38	43.40	43.45	43.40	+2.95	1	3878
10:11:35	43.35	43.40	43.40	+2.95	1	3877
10:11:32	43.35	43.40	43.40	+2.95	1	3876
10:11:26	43.40	43.50	43.40	+2.95	1	3875
10:11:22	43.35	43.40	43.40	+2.95	1	3874
10:11:19	43.50	43.55	43.50	+3.05	2	3873
10:11:18	43.55	43.65	43.55	+3.10	4	3871
10:11:17	43.45	43.55	43.55	+3.10	7	3867
10:11:17	43.55	43.65	43.55	+3.10	1	3860
10:11:16	43.60	43.65	43.55	+3.10	5	3859
10:11:16	43.60	43.65	43.60	+3.15	3	3854
10:11:13	43.50	43.55	43.55	+3.10	7	3851
10:11:13	43.45	43.50	43.55	+3.10	9	3844
10:11:13	43.45	43.50	43.50	+3.05	17	3835
10:11:13	43.40	43.45	43.45	+3.00	60	3818
10:11:12	43.30	43.40	43.40	+2.95	11	3758
10:11:12	43.35	43.40	43.35	+2.90	1	3747
10:11:10	43.30	43.35	43.35	+2.90	3	3746
10:11:00	43.30	43.40	43.40	+2.95	1	3743
10:11:00	43.30	43.35	43.35	+2.90	1	3742
10:10:58	43.30	43.35	43.35	+2.90	2	3741
10:10:46	43.30	43.35	43.35	+2.90	4	3739
10:10:46	43.30	43.35	43.35	+2.90	1	3735
10:10:41	43.25	43.30	43.35	+2.90	4	3734
10:10:41	43.25	43.30	43.30	+2.85	1	3730
10:10:38	43.30	43.35	43.30	+2.85	1	3729
10:10:34	43.35	43.40	43.35	+2.90	1	3728
10:10:23	43.40	43.45	43.40	+2.95	1	3727
10:10:22	43.30	43.40	43.40	+2.95	2	3726
10:10:19	43.40	43.45	43.40	+2.95	1	3724
10:10:15	43.30	43.40	43.40	+2.95	2	3723
10:10:10	43.35	43.45	43.45	+3.00	4	3721
10:10:10	43.30	43.40	43.40	+2.95	1	3717
10:10:10	43.30	43.40	43.40	+2.95	1	3716
10:10:10	43.25	43.35	43.35	+2.90	3	3715
10:10:08	43.30	43.35	43.20	+2.75	1	3712
10:10:08	43.30	43.35	43.25	+2.80	1	3711
10:10:08	43.30	43.35	43.30	+2.85	3	3710
10:10:05	43.35	43.40	43.35	+2.90	4	3707
10:10:03	43.40	43.45	43.40	+2.95	1	3703
10:10:00	43.40	43.45	43.40	+2.95	4	3702
10:10:00	43.40	43.45	43.40	+2.95	1	3698
10:10:00	43.40	43.45	43.40	+2.95	5	3697
10:09:58	43.40	43.45	43.45	+3.00	1	3692
10:09:37	43.45	43.50	43.45	+3.00	1	3691
10:09:34	43.45	43.50	43.45	+3.00	1	3690
10:09:32	43.45	43.50	43.45	+3.00	1	3689
10:09:31	43.45	43.50	43.45	+3.00	1	3688
10:09:29	43.45	43.50	43.45	+3.00	1	3687
10:09:28	43.45	43.55	43.45	+3.00	1	3686
10:09:23	43.45	43.55	43.45	+3.00	1	3685
10:09:21	43.50	43.55	43.50	+3.05	1	3684
10:09:21	43.50	43.55	43.50	+3.05	3	3683
10:09:20	43.50	43.55	43.50	+3.05	1	3680
10:09:15	43.50	43.55	43.50	+3.05	1	3679
10:09:12	43.50	43.55	43.50	+3.05	1	3678
10:09:11	43.50	43.55	43.50	+3.05	7	3677
10:09:11	43.50	43.55	43.50	+3.05	1	3670
10:09:09	43.50	43.55	43.50	+3.05	1	3669
10:09:09	43.50	43.55	43.50	+3.05	6	3668
10:09:01	43.45	43.55	43.45	+3.00	1	3662
10:08:55	43.50	43.55	43.50	+3.05	1	3661
10:08:46	43.45	43.60	43.45	+3.00	1	3660
10:08:45	43.45	43.50	43.50	+3.05	1	3659
10:08:44	43.45	43.55	43.45	+3.00	1	3658
10:08:39	43.50	43.60	43.50	+3.05	11	3657
10:08:37	43.50	43.65	43.50	+3.05	1	3646
10:08:36	43.50	43.65	43.50	+3.05	1	3645
10:08:34	43.50	43.65	43.50	+3.05	1	3644
10:08:33	43.50	43.65	43.50	+3.05	1	3643
10:08:31	43.50	43.65	43.50	+3.05	1	3642
10:08:29	43.50	43.65	43.50	+3.05	1	3641
10:08:28	43.50	43.65	43.50	+3.05	1	3640
10:08:27	43.50	43.65	43.50	+3.05	1	3639
10:08:25	43.50	43.65	43.50	+3.05	1	3638
10:08:25	43.50	43.60	43.60	+3.15	1	3637
10:08:24	43.50	43.60	43.50	+3.05	1	3636
10:08:22	43.50	43.60	43.50	+3.05	1	3635
10:08:21	43.50	43.60	43.50	+3.05	1	3634
10:08:20	43.50	43.60	43.50	+3.05	1	3633
10:08:19	43.50	43.60	43.50	+3.05	1	3632
10:08:17	43.50	43.65	43.50	+3.05	1	3631
10:08:16	43.65	43.70	43.65	+3.20	1	3630
10:08:16	43.50	43.65	43.65	+3.20	2	3629
10:08:15	43.50	43.65	43.50	+3.05	1	3627
10:08:12	43.50	43.65	43.50	+3.05	1	3626
10:08:08	43.50	43.65	43.65	+3.20	1	3625
10:07:57	43.55	43.65	43.55	+3.10	5	3624
10:07:57	43.55	43.65	43.55	+3.10	5	3619
10:07:48	43.60	43.65	43.60	+3.15	10	3614
10:07:25	43.60	43.70	43.60	+3.15	4	3604
10:07:25	43.60	43.70	43.60	+3.15	3	3600
10:07:14	43.70	43.75	43.70	+3.25	8	3597
10:07:02	43.70	43.75	43.70	+3.25	1	3589
10:06:52	43.75	43.80	43.75	+3.30	1	3588
10:06:52	43.75	43.80	43.75	+3.30	6	3587
10:06:52	43.70	43.75	43.75	+3.30	4	3581
10:06:50	43.70	43.75	43.75	+3.30	1	3577
10:06:26	43.75	43.80	43.75	+3.30	1	3576
10:06:14	43.75	43.80	43.80	+3.35	1	3575
10:05:55	43.80	43.90	43.80	+3.35	1	3574
10:05:52	43.80	43.90	43.80	+3.35	5	3573
10:05:44	43.70	43.85	43.85	+3.40	2	3568
10:05:44	43.80	43.90	43.80	+3.35	19	3566
10:05:26	43.85	43.95	43.85	+3.40	1	3547
10:05:20	43.70	43.80	43.80	+3.35	1	3546
10:05:16	43.80	43.90	43.80	+3.35	1	3545
10:05:08	43.80	43.95	43.80	+3.35	1	3544
10:05:08	43.85	43.95	43.85	+3.40	6	3543
10:05:04	43.90	44.00	43.90	+3.45	10	3537
10:05:02	43.95	44.00	43.95	+3.50	4	3527
10:05:02	43.90	43.95	43.95	+3.50	1	3523
10:04:57	43.95	44.00	43.95	+3.50	1	3522
10:04:54	43.95	44.00	44.00	+3.55	1	3521
10:04:51	43.95	44.00	43.95	+3.50	1	3520
10:04:51	43.95	44.00	43.95	+3.50	1	3519
10:04:32	43.95	44.00	43.95	+3.50	4	3518
10:04:20	43.85	44.00	44.10	+3.65	5	3514
10:04:20	43.85	44.00	44.05	+3.60	2	3509
10:04:20	43.85	44.00	44.00	+3.55	3	3507
10:04:16	43.95	44.00	43.95	+3.50	1	3504
10:04:15	43.90	44.00	43.90	+3.45	1	3503
10:04:07	43.95	44.00	43.95	+3.50	1	3502
10:04:04	43.90	44.00	44.00	+3.55	1	3501
10:04:04	44.00	44.10	44.00	+3.55	5	3500
10:04:02	44.10	44.15	44.10	+3.65	7	3495
10:04:01	44.05	44.15	44.00	+3.55	4	3488
10:04:01	44.05	44.15	44.05	+3.60	1	3484
10:03:58	44.10	44.15	44.10	+3.65	2	3483
10:03:53	44.15	44.25	44.15	+3.70	1	3481
10:03:51	44.15	44.25	44.15	+3.70	1	3480
10:03:48	44.10	44.25	44.25	+3.80	1	3479
10:03:42	44.10	44.30	44.30	+3.85	4	3478
10:03:41	44.25	44.30	44.25	+3.80	3	3474
10:03:40	44.25	44.30	44.25	+3.80	3	3471
10:03:40	44.25	44.30	44.25	+3.80	1	3468
10:03:40	44.25	44.30	44.25	+3.80	1	3467
10:03:40	44.25	44.30	44.25	+3.80	8	3466
10:03:40	44.10	44.25	44.25	+3.80	4	3458
10:03:36	44.10	44.25	44.25	+3.80	1	3454
10:03:34	44.15	44.25	44.15	+3.70	1	3453
10:03:32	44.15	44.25	44.25	+3.80	1	3452
10:03:32	44.15	44.25	44.25	+3.80	1	3451
10:03:25	44.15	44.25	44.25	+3.80	1	3450
10:03:22	44.15	44.25	44.30	+3.85	1	3449
10:03:22	44.15	44.25	44.25	+3.80	1	3448
10:03:19	44.25	44.30	44.25	+3.80	1	3447
10:03:16	44.25	44.30	44.25	+3.80	1	3446
10:03:16	44.05	44.25	44.25	+3.80	3	3445
10:03:14	44.00	44.20	44.20	+3.75	1	3442
10:03:12	44.05	44.25	44.00	+3.55	1	3441
10:03:12	44.05	44.25	44.05	+3.60	1	3440
10:03:07	44.00	44.30	44.30	+3.85	1	3439
10:03:05	44.00	44.30	44.00	+3.55	2	3438
10:03:02	44.00	44.20	44.30	+3.85	8	3436
10:03:02	44.00	44.20	44.25	+3.80	1	3428
10:03:02	44.00	44.20	44.20	+3.75	1	3427
10:03:00	44.00	44.25	44.25	+3.80	2	3426
10:02:57	44.15	44.30	43.95	+3.50	3	3424
10:02:57	44.15	44.30	44.05	+3.60	3	3421
10:02:57	44.15	44.30	44.10	+3.65	3	3418
10:02:57	44.15	44.30	44.15	+3.70	1	3415
10:02:54	44.15	44.20	44.25	+3.80	10	3414
10:02:54	44.15	44.20	44.20	+3.75	1	3404
10:02:52	44.15	44.25	44.25	+3.80	3	3403
10:02:51	44.10	44.25	44.25	+3.80	1	3400
10:02:49	44.15	44.25	44.15	+3.70	1	3399
10:02:46	44.10	44.30	44.30	+3.85	2	3398
10:02:46	44.10	44.30	44.30	+3.85	10	3396
10:02:45	44.10	44.20	44.25	+3.80	1	3386
10:02:45	44.10	44.20	44.20	+3.75	1	3385
10:02:45	44.15	44.20	44.15	+3.70	1	3384
10:02:43	44.15	44.30	44.30	+3.85	1	3383
10:02:42	44.15	44.30	44.30	+3.85	2	3382
10:02:41	44.15	44.30	44.30	+3.85	5	3380
10:02:41	44.20	44.30	44.20	+3.75	1	3375
10:02:37	44.15	44.25	44.30	+3.85	3	3374
10:02:37	44.15	44.25	44.25	+3.80	7	3371
10:02:36	44.15	44.25	44.25	+3.80	1	3364
10:02:35	44.20	44.25	44.20	+3.75	2	3363
10:02:32	44.20	44.25	44.25	+3.80	2	3361
10:02:29	44.15	44.25	44.25	+3.80	1	3359
10:02:29	44.15	44.20	44.20	+3.75	4	3358
10:02:29	44.15	44.20	44.20	+3.75	5	3354
10:02:28	44.10	44.20	44.20	+3.75	14	3349
10:02:28	44.05	44.15	44.20	+3.75	2	3335
10:02:28	44.05	44.15	44.15	+3.70	8	3333
10:02:22	44.05	44.15	44.15	+3.70	1	3325
10:02:20	44.05	44.15	44.15	+3.70	2	3324
10:02:20	44.05	44.10	44.10	+3.65	8	3322
10:02:20	44.05	44.10	44.10	+3.65	4	3314
10:02:20	44.05	44.10	44.10	+3.65	1	3310
10:02:20	44.05	44.10	44.10	+3.65	3	3309
10:02:20	44.05	44.10	44.10	+3.65	2	3306
10:02:20	44.00	44.10	44.10	+3.65	2	3304
10:02:20	44.00	44.05	44.05	+3.60	22	3302
10:02:20	44.00	44.05	44.05	+3.60	8	3280
10:02:20	43.95	44.00	44.00	+3.55	139	3272
10:02:20	43.95	44.00	44.00	+3.55	2	3133
10:02:19	43.95	44.00	44.00	+3.55	11	3131
10:02:19	43.95	44.00	44.00	+3.55	7	3120
10:02:19	43.95	44.00	44.00	+3.55	10	3113
10:02:19	43.90	44.00	44.00	+3.55	10	3103
10:02:18	43.90	43.95	43.95	+3.50	3	3093
10:02:18	43.90	43.95	43.95	+3.50	2	3090
10:02:18	43.90	43.95	43.95	+3.50	1	3088
10:02:18	43.90	43.95	43.95	+3.50	1	3087
10:02:18	43.90	43.95	43.95	+3.50	3	3086
10:02:18	43.90	43.95	43.95	+3.50	1	3083
10:02:18	43.90	43.95	43.95	+3.50	5	3082
10:02:18	43.90	43.95	43.95	+3.50	31	3077
10:02:18	43.85	43.90	43.90	+3.45	3	3046
10:02:18	43.85	43.90	43.90	+3.45	15	3043
10:02:18	43.85	43.90	43.90	+3.45	11	3028
10:02:18	43.85	43.90	43.90	+3.45	10	3017
10:02:18	43.80	43.85	43.85	+3.40	28	3007
10:02:17	43.75	43.80	43.80	+3.35	9	2979
10:02:17	43.70	43.80	43.80	+3.35	3	2970
10:02:07	43.70	43.80	43.80	+3.35	1	2967
10:01:54	43.70	43.80	43.70	+3.25	1	2966
10:01:53	43.70	43.75	43.75	+3.30	1	2965
10:01:53	43.65	43.70	43.70	+3.25	3	2964
10:01:51	43.60	43.70	43.70	+3.25	2	2961
10:01:42	43.60	43.70	43.70	+3.25	2	2959
10:01:41	43.60	43.70	43.70	+3.25	2	2957
10:01:37	43.60	43.65	43.65	+3.20	1	2955
10:01:16	43.60	43.65	43.70	+3.25	4	2954
10:01:16	43.60	43.65	43.65	+3.20	1	2950
10:01:15	43.60	43.65	43.65	+3.20	2	2949
10:01:07	43.55	43.60	43.60	+3.15	1	2947
10:01:06	43.55	43.60	43.55	+3.10	2	2946
10:01:00	43.60	43.65	43.60	+3.15	3	2944
10:00:56	43.55	43.60	43.60	+3.15	2	2941
10:00:30	43.60	43.65	43.60	+3.15	4	2939
10:00:14	43.55	43.65	43.55	+3.10	1	2935
10:00:13	43.55	43.60	43.60	+3.15	2	2934
10:00:09	43.55	43.60	43.60	+3.15	1	2932
10:00:04	43.55	43.60	43.60	+3.15	1	2931
09:59:56	43.60	43.65	43.60	+3.15	2	2930
09:59:49	43.55	43.60	43.60	+3.15	1	2928
09:59:41	43.55	43.60	43.55	+3.10	1	2927
09:59:38	43.65	43.70	43.65	+3.20	1	2926
09:59:36	43.65	43.70	43.65	+3.20	1	2925
09:59:36	43.60	43.65	43.65	+3.20	1	2924
09:59:32	43.60	43.65	43.65	+3.20	1	2923
09:59:32	43.60	43.65	43.60	+3.15	4	2922
09:59:32	43.60	43.65	43.60	+3.15	10	2918
09:59:26	43.60	43.65	43.60	+3.15	1	2908
09:59:25	43.60	43.70	43.60	+3.15	3	2907
09:59:24	43.65	43.70	43.65	+3.20	1	2904
09:59:12	43.65	43.80	43.65	+3.20	4	2903
09:58:48	43.70	43.75	43.70	+3.25	8	2899
09:58:48	43.75	43.80	43.75	+3.30	1	2891
09:58:33	43.75	43.80	43.80	+3.35	2	2890
09:58:22	43.75	43.85	43.75	+3.30	1	2888
09:58:19	43.75	43.80	43.85	+3.40	17	2887
09:58:19	43.75	43.80	43.80	+3.35	3	2870
09:58:15	43.75	43.80	43.75	+3.30	1	2867
09:57:42	43.75	43.85	43.85	+3.40	2	2866
09:57:17	43.70	43.85	43.85	+3.40	2	2864
09:57:04	43.75	43.85	43.70	+3.25	4	2862
09:57:04	43.75	43.85	43.75	+3.30	1	2858
09:56:58	43.75	43.85	43.85	+3.40	4	2857
09:56:54	43.75	43.85	43.85	+3.40	3	2853
09:56:53	43.80	43.85	43.80	+3.35	1	2850
09:56:38	43.80	43.85	43.85	+3.40	10	2849
09:56:34	43.80	43.85	43.85	+3.40	1	2839
09:56:29	43.80	43.85	43.85	+3.40	1	2838
09:56:28	43.80	43.85	43.80	+3.35	1	2837
09:56:22	43.80	43.85	43.85	+3.40	1	2836
09:56:21	43.80	43.85	43.80	+3.35	1	2835
09:56:20	43.80	43.85	43.85	+3.40	1	2834
09:56:09	43.80	43.85	43.80	+3.35	1	2833
09:55:59	43.75	43.85	43.75	+3.30	1	2832
09:55:58	43.75	43.80	43.85	+3.40	2	2831
09:55:58	43.75	43.80	43.80	+3.35	8	2829
09:55:55	43.70	43.80	43.80	+3.35	1	2821
09:55:52	43.70	43.75	43.80	+3.35	8	2820
09:55:52	43.70	43.75	43.75	+3.30	2	2812
09:55:46	43.70	43.75	43.75	+3.30	1	2810
09:55:44	43.70	43.75	43.70	+3.25	1	2809
09:55:40	43.70	43.75	43.75	+3.30	1	2808
09:55:29	43.70	43.75	43.75	+3.30	1	2807
09:55:27	43.70	43.75	43.75	+3.30	1	2806
09:55:27	43.70	43.75	43.75	+3.30	1	2805
09:55:25	43.70	43.75	43.75	+3.30	1	2804
09:55:20	43.70	43.75	43.75	+3.30	1	2803
09:55:12	43.70	43.75	43.75	+3.30	1	2802
09:55:07	43.65	43.75	43.75	+3.30	2	2801
09:55:06	43.65	43.70	43.70	+3.25	1	2799
09:55:00	43.70	43.75	43.70	+3.25	1	2798
09:54:56	43.70	43.75	43.70	+3.25	1	2797
09:54:28	43.60	43.65	43.65	+3.20	1	2796
09:54:26	43.65	43.75	43.65	+3.20	1	2795
09:54:19	43.60	43.65	43.65	+3.20	5	2794
09:54:06	43.50	43.55	43.55	+3.10	1	2789
09:54:04	43.55	43.65	43.55	+3.10	1	2788
09:53:59	43.45	43.50	43.50	+3.05	5	2787
09:53:59	43.45	43.50	43.50	+3.05	27	2782
09:53:59	43.60	43.65	43.50	+3.05	5	2755
09:53:59	43.60	43.65	43.60	+3.15	3	2750
09:53:55	43.50	43.60	43.60	+3.15	1	2747
09:53:50	43.45	43.55	43.55	+3.10	6	2746
09:53:50	43.45	43.50	43.50	+3.05	3	2740
09:53:46	43.45	43.50	43.50	+3.05	1	2737
09:53:36	43.45	43.50	43.50	+3.05	1	2736
09:53:36	43.50	43.55	43.50	+3.05	2	2735
09:53:35	43.50	43.55	43.55	+3.10	4	2733
09:53:27	43.50	43.55	43.50	+3.05	3	2729
09:53:19	43.55	43.60	43.55	+3.10	2	2726
09:53:18	43.60	43.65	43.60	+3.15	1	2724
09:52:49	43.65	43.70	43.65	+3.20	1	2723
09:52:49	43.65	43.70	43.65	+3.20	2	2722
09:52:36	43.65	43.70	43.65	+3.20	1	2720
09:52:36	43.60	43.65	43.65	+3.20	2	2719
09:52:25	43.65	43.70	43.65	+3.20	1	2717
09:52:18	43.65	43.70	43.65	+3.20	1	2716
09:52:18	43.70	43.75	43.70	+3.25	2	2715
09:52:18	43.70	43.75	43.70	+3.25	2	2713
09:52:18	43.70	43.75	43.70	+3.25	4	2711
09:52:18	43.70	43.75	43.70	+3.25	6	2707
09:52:17	43.70	43.75	43.70	+3.25	1	2701
09:52:17	43.75	43.80	43.75	+3.30	1	2700
09:52:00	43.75	43.85	43.70	+3.25	1	2699
09:52:00	43.75	43.85	43.75	+3.30	2	2698
09:51:53	43.75	43.85	43.85	+3.40	3	2696
09:51:46	43.75	43.85	43.85	+3.40	1	2693
09:51:33	43.70	43.80	43.85	+3.40	4	2692
09:51:33	43.70	43.80	43.80	+3.35	6	2688
09:51:16	43.75	43.85	43.75	+3.30	1	2682
09:51:08	43.70	43.80	43.80	+3.35	1	2681
09:50:34	43.85	43.90	43.85	+3.40	1	2680
09:50:17	43.85	43.90	43.85	+3.40	1	2679
09:50:16	43.65	43.80	43.90	+3.45	13	2678
09:50:16	43.65	43.80	43.85	+3.40	3	2665
09:50:16	43.65	43.80	43.80	+3.35	4	2662
09:50:13	43.65	43.85	43.85	+3.40	1	2658
09:50:12	43.65	43.80	43.85	+3.40	1	2657
09:50:12	43.65	43.80	43.80	+3.35	1	2656
09:50:11	43.80	43.85	43.80	+3.35	1	2655
09:50:11	43.85	43.90	43.85	+3.40	15	2654
09:50:02	43.85	43.90	43.90	+3.45	13	2639
09:49:53	43.85	43.90	43.90	+3.45	1	2626
09:49:50	43.85	43.90	43.90	+3.45	1	2625
09:49:49	43.85	43.90	43.85	+3.40	3	2624
09:49:44	43.85	43.90	43.90	+3.45	2	2621
09:49:38	43.85	43.90	43.85	+3.40	1	2619
09:49:38	43.80	43.85	43.85	+3.40	9	2618
09:49:27	43.75	43.80	43.80	+3.35	1	2609
09:49:27	43.75	43.80	43.80	+3.35	11	2608
09:49:27	43.75	43.80	43.80	+3.35	17	2597
09:49:27	43.75	43.80	43.80	+3.35	5	2580
09:49:27	43.75	43.80	43.80	+3.35	3	2575
09:49:27	43.75	43.80	43.80	+3.35	26	2572
09:49:23	43.65	43.75	43.75	+3.30	7	2546
09:49:23	43.65	43.75	43.75	+3.30	2	2539
09:49:20	43.65	43.70	43.70	+3.25	1	2537
09:49:18	43.65	43.75	43.75	+3.30	1	2536
09:49:17	43.65	43.70	43.70	+3.25	2	2535
09:48:37	43.60	43.75	43.60	+3.15	2	2533
09:48:16	43.60	43.75	43.60	+3.15	1	2531
09:48:09	43.70	43.75	43.60	+3.15	3	2530
09:48:09	43.70	43.75	43.70	+3.25	1	2527
09:48:07	43.60	43.70	43.70	+3.25	1	2526
09:48:05	43.60	43.70	43.70	+3.25	1	2525
09:47:49	43.65	43.75	43.60	+3.15	1	2524
09:47:49	43.65	43.75	43.65	+3.20	1	2523
09:47:33	43.65	43.70	43.70	+3.25	4	2522
09:47:33	43.65	43.70	43.70	+3.25	1	2518
09:47:32	43.60	43.70	43.70	+3.25	10	2517
09:47:28	43.55	43.70	43.70	+3.25	1	2507
09:47:25	43.55	43.60	43.60	+3.15	1	2506
09:47:24	43.60	43.70	43.60	+3.15	1	2505
09:47:07	43.55	43.70	43.55	+3.10	1	2504
09:47:07	43.60	43.70	43.60	+3.15	2	2503
09:47:07	43.55	43.65	43.65	+3.20	2	2501
09:47:07	43.55	43.60	43.60	+3.15	1	2499
09:47:07	43.55	43.60	43.60	+3.15	1	2498
09:47:03	43.50	43.55	43.55	+3.10	3	2497
09:46:48	43.50	43.65	43.50	+3.05	1	2494
09:46:45	43.50	43.60	43.60	+3.15	1	2493
09:46:41	43.45	43.65	43.45	+3.00	1	2492
09:46:27	43.45	43.70	43.70	+3.25	1	2491
09:46:26	43.75	43.80	43.40	+2.95	1	2490
09:46:26	43.75	43.80	43.45	+3.00	2	2489
09:46:26	43.75	43.80	43.50	+3.05	2	2487
09:46:26	43.75	43.80	43.55	+3.10	2	2485
09:46:26	43.75	43.80	43.65	+3.20	6	2483
09:46:26	43.75	43.80	43.70	+3.25	5	2477
09:46:26	43.75	43.80	43.75	+3.30	2	2472
09:46:26	43.75	43.80	43.75	+3.30	1	2470
09:46:25	43.75	43.80	43.75	+3.30	2	2469
09:46:19	43.75	43.80	43.80	+3.35	1	2467
09:46:01	43.75	43.80	43.80	+3.35	1	2466
09:45:56	43.75	43.80	43.80	+3.35	5	2465
09:45:47	43.75	43.80	43.80	+3.35	1	2460
09:45:42	43.80	43.85	43.80	+3.35	3	2459
09:45:42	43.80	43.85	43.80	+3.35	2	2456
09:45:40	43.75	43.80	43.80	+3.35	2	2454
09:45:35	43.80	43.85	43.80	+3.35	1	2452
09:45:30	43.75	43.80	43.80	+3.35	1	2451
09:45:27	43.80	43.85	43.80	+3.35	3	2450
09:45:23	43.75	43.80	43.80	+3.35	3	2447
09:45:18	43.75	43.80	43.80	+3.35	1	2444
09:45:17	43.75	43.80	43.80	+3.35	4	2443
09:45:14	43.75	43.80	43.80	+3.35	1	2439
09:45:14	43.75	43.80	43.80	+3.35	1	2438
09:45:12	43.75	43.80	43.75	+3.30	1	2437
09:45:12	43.80	43.85	43.80	+3.35	1	2436
09:45:07	43.65	43.85	43.85	+3.40	1	2435
09:45:04	43.75	43.85	43.75	+3.30	1	2434
09:45:04	43.70	43.80	43.85	+3.40	1	2433
09:45:04	43.70	43.80	43.80	+3.35	4	2432
09:45:02	43.65	43.70	43.70	+3.25	7	2428
09:45:02	43.65	43.70	43.70	+3.25	4	2421
09:44:56	43.60	43.65	43.65	+3.20	1	2417
09:44:55	43.55	43.60	43.60	+3.15	1	2416
09:44:55	43.50	43.60	43.60	+3.15	1	2415
09:44:55	43.50	43.60	43.60	+3.15	6	2414
09:44:54	43.40	43.50	43.50	+3.05	10	2408
09:44:54	43.40	43.45	43.45	+3.00	1	2398
09:44:49	43.30	43.45	43.45	+3.00	6	2397
09:44:47	43.20	43.30	43.30	+2.85	18	2391
09:44:46	43.15	43.20	43.25	+2.80	5	2373
09:44:46	43.15	43.20	43.20	+2.75	1	2368
09:44:44	43.15	43.20	43.20	+2.75	6	2367
09:44:29	43.20	43.25	43.20	+2.75	2	2361
09:44:22	43.20	43.25	43.25	+2.80	1	2359
09:44:13	43.15	43.20	43.20	+2.75	1	2358
09:44:06	43.20	43.25	43.20	+2.75	5	2357
09:43:56	43.20	43.25	43.25	+2.80	1	2352
09:43:50	43.20	43.25	43.25	+2.80	1	2351
09:43:41	43.25	43.30	43.25	+2.80	1	2350
09:43:40	43.20	43.25	43.25	+2.80	1	2349
09:43:39	43.20	43.25	43.20	+2.75	1	2348
09:43:31	43.20	43.25	43.25	+2.80	3	2347
09:43:28	43.20	43.25	43.20	+2.75	1	2344
09:43:08	43.25	43.30	43.20	+2.75	4	2343
09:43:08	43.25	43.30	43.25	+2.80	1	2339
09:42:51	43.25	43.30	43.25	+2.80	1	2338
09:42:49	43.20	43.25	43.25	+2.80	6	2337
09:42:41	43.15	43.20	43.20	+2.75	2	2331
09:42:35	43.15	43.20	43.15	+2.70	3	2329
09:42:16	43.15	43.20	43.20	+2.75	1	2326
09:42:11	43.20	43.25	43.15	+2.70	9	2325
09:42:11	43.20	43.25	43.20	+2.75	1	2316
09:42:01	43.20	43.25	43.20	+2.75	2	2315
09:41:51	43.20	43.25	43.25	+2.80	1	2313
09:41:41	43.20	43.25	43.20	+2.75	1	2312
09:41:30	43.20	43.30	43.20	+2.75	3	2311
09:41:30	43.20	43.25	43.25	+2.80	1	2308
09:41:30	43.20	43.25	43.25	+2.80	2	2307
09:41:25	43.20	43.25	43.20	+2.75	2	2305
09:41:23	43.15	43.20	43.20	+2.75	1	2303
09:41:15	43.20	43.25	43.20	+2.75	1	2302
09:40:46	43.15	43.20	43.20	+2.75	3	2301
09:40:45	43.15	43.20	43.20	+2.75	4	2298
09:40:41	43.15	43.20	43.20	+2.75	1	2294
09:40:34	43.15	43.20	43.20	+2.75	1	2293
09:40:32	43.10	43.15	43.15	+2.70	1	2292
09:40:31	43.10	43.15	43.15	+2.70	1	2291
09:40:30	43.10	43.15	43.10	+2.65	1	2290
09:40:09	43.15	43.20	43.15	+2.70	1	2289
09:40:02	43.10	43.20	43.10	+2.65	2	2288
09:40:00	43.10	43.20	43.10	+2.65	2	2286
09:39:59	43.10	43.15	43.15	+2.70	1	2284
09:39:52	43.15	43.20	43.15	+2.70	1	2283
09:39:49	43.15	43.20	43.20	+2.75	2	2282
09:39:18	43.15	43.20	43.15	+2.70	1	2280
09:39:12	43.15	43.20	43.20	+2.75	3	2279
09:39:12	43.10	43.15	43.15	+2.70	3	2276
09:39:06	43.15	43.20	43.15	+2.70	1	2273
09:39:01	43.15	43.25	43.15	+2.70	1	2272
09:38:54	43.20	43.30	43.20	+2.75	1	2271
09:38:41	43.25	43.30	43.25	+2.80	1	2270
09:38:41	43.15	43.20	43.20	+2.75	2	2269
09:38:37	43.15	43.25	43.25	+2.80	1	2267
09:38:28	43.15	43.25	43.25	+2.80	1	2266
09:38:25	43.15	43.25	43.30	+2.85	1	2265
09:38:25	43.15	43.25	43.25	+2.80	1	2264
09:38:23	43.15	43.25	43.25	+2.80	1	2263
09:38:17	43.25	43.30	43.25	+2.80	1	2262
09:38:17	43.25	43.30	43.25	+2.80	1	2261
09:38:16	43.25	43.30	43.25	+2.80	1	2260
09:38:14	43.25	43.30	43.25	+2.80	2	2259
09:38:10	43.25	43.30	43.25	+2.80	2	2257
09:38:09	43.25	43.30	43.30	+2.85	1	2255
09:37:56	43.25	43.30	43.25	+2.80	1	2254
09:37:54	43.10	43.25	43.25	+2.80	6	2253
09:37:53	43.10	43.25	43.25	+2.80	1	2247
09:37:44	43.10	43.25	43.25	+2.80	1	2246
09:37:43	43.15	43.25	43.15	+2.70	1	2245
09:37:42	43.15	43.25	43.15	+2.70	1	2244
09:37:32	43.20	43.30	43.15	+2.70	2	2243
09:37:32	43.20	43.30	43.20	+2.75	1	2241
09:37:28	43.20	43.30	43.20	+2.75	1	2240
09:37:22	43.30	43.40	43.30	+2.85	1	2239
09:37:17	43.20	43.35	43.20	+2.75	1	2238
09:37:16	43.25	43.35	43.05	+2.60	3	2237
09:37:16	43.25	43.35	43.10	+2.65	2	2234
09:37:16	43.25	43.35	43.15	+2.70	2	2232
09:37:16	43.25	43.35	43.25	+2.80	1	2230
09:37:11	43.20	43.30	43.20	+2.75	1	2229
09:37:08	43.30	43.35	43.20	+2.75	2	2228
09:37:08	43.30	43.35	43.25	+2.80	1	2226
09:37:08	43.30	43.35	43.30	+2.85	1	2225
09:36:59	43.30	43.45	43.30	+2.85	1	2224
09:36:58	43.35	43.50	43.35	+2.90	1	2223
09:36:55	43.50	43.60	43.50	+3.05	1	2222
09:36:54	43.50	43.60	43.50	+3.05	1	2221
09:36:43	43.35	43.50	43.50	+3.05	5	2220
09:36:43	43.45	43.50	43.40	+2.95	4	2215
09:36:43	43.45	43.50	43.45	+3.00	1	2211
09:36:42	43.40	43.50	43.50	+3.05	1	2210
09:36:41	43.40	43.50	43.50	+3.05	1	2209
09:36:41	43.40	43.45	43.45	+3.00	1	2208
09:36:41	43.40	43.45	43.45	+3.00	1	2207
09:36:40	43.45	43.50	43.45	+3.00	2	2206
09:36:34	43.50	43.60	43.50	+3.05	1	2204
09:36:33	43.50	43.60	43.50	+3.05	1	2203
09:36:28	43.50	43.60	43.50	+3.05	2	2202
09:36:20	43.50	43.55	43.50	+3.05	1	2200
09:36:15	43.55	43.60	43.55	+3.10	1	2199
09:36:13	43.60	43.70	43.60	+3.15	10	2198
09:36:13	43.60	43.70	43.60	+3.15	2	2188
09:36:13	43.60	43.70	43.60	+3.15	1	2186
09:36:13	43.65	43.75	43.65	+3.20	7	2185
09:36:13	43.70	43.75	43.70	+3.25	2	2178
09:36:06	43.70	43.80	43.70	+3.25	1	2176
09:36:00	43.70	43.85	43.70	+3.25	3	2175
09:35:54	43.70	43.85	43.70	+3.25	5	2172
09:35:31	43.80	43.85	43.70	+3.25	1	2167
09:35:31	43.80	43.85	43.75	+3.30	2	2166
09:35:31	43.80	43.85	43.80	+3.35	2	2164
09:35:19	43.75	43.90	43.70	+3.25	4	2162
09:35:19	43.75	43.90	43.75	+3.30	1	2158
09:35:16	43.75	43.90	43.90	+3.45	1	2157
09:35:15	43.85	43.90	43.80	+3.35	3	2156
09:35:15	43.85	43.90	43.85	+3.40	1	2153
09:35:12	43.80	43.90	43.90	+3.45	1	2152
09:35:11	43.80	43.90	43.90	+3.45	1	2151
09:35:05	43.80	43.85	43.85	+3.40	1	2150
09:35:05	43.80	43.85	43.80	+3.35	1	2149
09:35:05	43.80	43.85	43.85	+3.40	2	2148
09:35:03	43.75	43.80	43.80	+3.35	1	2146
09:35:03	43.75	43.80	43.80	+3.35	9	2145
09:35:02	43.70	43.80	43.80	+3.35	1	2136
09:35:01	43.70	43.75	43.75	+3.30	1	2135
09:34:58	43.75	43.80	43.70	+3.25	2	2134
09:34:58	43.75	43.80	43.75	+3.30	1	2132
09:34:53	43.70	43.75	43.75	+3.30	10	2131
09:34:53	43.70	43.75	43.70	+3.25	1	2121
09:34:52	43.70	43.75	43.75	+3.30	1	2120
09:34:51	43.70	43.75	43.70	+3.25	1	2119
09:34:46	43.70	43.75	43.70	+3.25	1	2118
09:34:40	43.70	43.75	43.70	+3.25	2	2117
09:34:33	43.70	43.75	43.75	+3.30	1	2115
09:34:26	43.70	43.75	43.75	+3.30	1	2114
09:34:20	43.70	43.75	43.75	+3.30	1	2113
09:34:17	43.70	43.75	43.70	+3.25	2	2112
09:34:15	43.70	43.75	43.75	+3.30	2	2110
09:34:14	43.70	43.75	43.75	+3.30	1	2108
09:34:14	43.70	43.75	43.70	+3.25	5	2107
09:34:09	43.75	43.85	43.75	+3.30	2	2102
09:33:59	43.75	43.90	43.75	+3.30	1	2100
09:33:59	43.75	43.90	43.75	+3.30	2	2099
09:33:51	43.70	43.85	43.85	+3.40	1	2097
09:33:47	43.80	43.90	43.70	+3.25	1	2096
09:33:47	43.80	43.90	43.75	+3.30	6	2095
09:33:47	43.80	43.90	43.80	+3.35	2	2089
09:33:40	43.80	43.90	43.90	+3.45	1	2087
09:33:36	43.80	43.95	43.95	+3.50	1	2086
09:33:35	43.80	43.95	43.80	+3.35	1	2085
09:33:28	43.90	43.95	43.90	+3.45	2	2084
09:33:25	43.80	43.90	43.90	+3.45	8	2082
09:33:25	43.75	43.85	43.85	+3.40	5	2074
09:33:25	43.75	43.80	43.80	+3.35	1	2069
09:33:21	43.75	43.80	43.80	+3.35	1	2068
09:33:16	43.80	43.85	43.80	+3.35	1	2067
09:33:13	43.80	43.85	43.80	+3.35	1	2066
09:33:11	43.80	43.85	43.80	+3.35	1	2065
09:33:08	43.75	43.85	43.85	+3.40	5	2064
09:33:07	43.80	43.85	43.80	+3.35	1	2059
09:33:04	43.80	43.85	43.80	+3.35	1	2058
09:33:02	43.80	43.85	43.85	+3.40	1	2057
09:33:00	43.80	43.85	43.80	+3.35	2	2056
09:32:57	43.80	43.85	43.85	+3.40	1	2054
09:32:55	43.85	43.90	43.85	+3.40	1	2053
09:32:55	43.85	43.90	43.85	+3.40	5	2052
09:32:49	43.80	43.90	43.90	+3.45	1	2047
09:32:48	43.85	43.90	43.85	+3.40	1	2046
09:32:45	43.80	43.90	43.80	+3.35	1	2045
09:32:40	43.85	43.90	43.85	+3.40	1	2044
09:32:38	43.80	43.85	43.85	+3.40	1	2043
09:32:36	43.80	43.85	43.85	+3.40	1	2042
09:32:35	43.75	43.80	43.80	+3.35	1	2041
09:32:35	43.75	43.80	43.80	+3.35	1	2040
09:32:34	43.80	43.85	43.80	+3.35	1	2039
09:32:33	43.80	43.85	43.85	+3.40	2	2038
09:32:32	43.70	43.80	43.80	+3.35	4	2036
09:32:28	43.65	43.80	43.80	+3.35	3	2032
09:32:27	43.65	43.80	43.80	+3.35	1	2029
09:32:21	43.60	43.75	43.75	+3.30	3	2028
09:32:21	43.60	43.70	43.70	+3.25	1	2025
09:32:21	43.60	43.70	43.70	+3.25	2	2024
09:32:19	43.60	43.70	43.60	+3.15	1	2022
09:32:19	43.60	43.70	43.70	+3.25	1	2021
09:32:17	43.60	43.70	43.60	+3.15	1	2020
09:32:11	43.55	43.60	43.60	+3.15	1	2019
09:32:10	43.60	43.70	43.60	+3.15	1	2018
09:31:55	43.60	43.75	43.60	+3.15	1	2017
09:31:51	43.60	43.80	43.80	+3.35	3	2016
09:31:49	43.60	43.70	43.80	+3.35	1	2013
09:31:49	43.60	43.70	43.75	+3.30	1	2012
09:31:49	43.60	43.70	43.70	+3.25	1	2011
09:31:47	43.60	43.70	43.70	+3.25	1	2010
09:31:46	43.60	43.70	43.70	+3.25	1	2009
09:31:45	43.65	43.70	43.65	+3.20	1	2008
09:31:37	43.60	43.80	43.80	+3.35	5	2007
09:31:37	43.55	43.75	43.75	+3.30	1	2002
09:31:35	43.60	43.80	43.80	+3.35	1	2001
09:31:31	43.80	43.90	43.70	+3.25	2	2000
09:31:31	43.80	43.90	43.75	+3.30	1	1998
09:31:31	43.80	43.90	43.80	+3.35	1	1997
09:31:29	43.80	43.90	43.90	+3.45	1	1996
09:31:26	43.80	43.95	43.80	+3.35	1	1995
09:31:26	43.85	43.95	43.85	+3.40	3	1994
09:31:25	43.80	43.95	43.95	+3.50	1	1991
09:31:24	43.80	43.90	43.95	+3.50	3	1990
09:31:24	43.80	43.90	43.90	+3.45	2	1987
09:31:22	43.80	43.90	43.90	+3.45	1	1985
09:31:21	43.85	43.95	43.85	+3.40	1	1984
09:31:21	43.95	44.00	43.95	+3.50	3	1983
09:31:21	43.80	43.95	43.95	+3.50	3	1980
09:31:20	43.90	43.95	43.90	+3.45	1	1977
09:31:20	43.90	44.00	44.00	+3.55	5	1976
09:31:18	43.90	44.00	44.00	+3.55	1	1971
09:31:16	43.90	44.00	43.90	+3.45	1	1970
09:31:16	43.85	44.00	43.85	+3.40	1	1969
09:31:15	43.85	44.00	43.80	+3.35	1	1968
09:31:15	43.85	44.00	43.85	+3.40	1	1967
09:31:14	43.95	44.00	44.00	+3.55	1	1966
09:31:14	43.90	43.95	43.95	+3.50	6	1965
09:31:14	43.85	43.90	43.90	+3.45	23	1959
09:31:14	43.80	43.85	43.85	+3.40	8	1936
09:31:14	43.80	43.85	43.80	+3.35	1	1928
09:31:13	43.75	43.80	43.80	+3.35	12	1927
09:31:13	43.75	43.80	43.80	+3.35	10	1915
09:31:11	43.70	43.75	43.75	+3.30	37	1905
09:31:09	43.65	43.70	43.70	+3.25	5	1868
09:31:09	43.60	43.65	43.65	+3.20	10	1863
09:31:08	43.50	43.60	43.60	+3.15	16	1853
09:31:05	43.45	43.55	43.55	+3.10	5	1837
09:31:05	43.50	43.55	43.50	+3.05	1	1832
09:31:04	43.45	43.55	43.55	+3.10	2	1831
09:31:04	43.40	43.50	43.50	+3.05	7	1829
09:31:02	43.40	43.50	43.40	+2.95	1	1822
09:31:00	43.45	43.50	43.45	+3.00	1	1821
09:31:00	43.40	43.45	43.50	+3.05	4	1820
09:31:00	43.40	43.45	43.45	+3.00	6	1816
09:30:48	43.45	43.50	43.45	+3.00	1	1810
09:30:45	43.45	43.50	43.45	+3.00	1	1809
09:30:43	43.45	43.50	43.50	+3.05	3	1808
09:30:37	43.40	43.50	43.50	+3.05	1	1805
09:30:36	43.45	43.50	43.45	+3.00	1	1804
09:30:34	43.45	43.50	43.50	+3.05	1	1803
09:30:30	43.45	43.50	43.50	+3.05	2	1802
09:30:27	43.45	43.50	43.50	+3.05	1	1800
09:30:25	43.45	43.50	43.50	+3.05	1	1799
09:30:21	43.45	43.50	43.50	+3.05	1	1798
09:30:20	43.50	43.55	43.50	+3.05	1	1797
09:30:18	43.50	43.55	43.50	+3.05	1	1796
09:30:14	43.50	43.55	43.50	+3.05	1	1795
09:30:14	43.50	43.55	43.55	+3.10	2	1794
09:30:11	43.50	43.55	43.50	+3.05	1	1792
09:30:06	43.50	43.55	43.50	+3.05	1	1791
09:30:04	43.40	43.50	43.55	+3.10	2	1790
09:30:04	43.40	43.50	43.50	+3.05	3	1788
09:30:00	43.45	43.50	43.45	+3.00	1	1785
09:30:00	43.45	43.50	43.45	+3.00	1	1784
09:29:53	43.45	43.50	43.45	+3.00	1	1783
09:29:51	43.50	43.55	43.50	+3.05	8	1782
09:29:51	43.50	43.55	43.50	+3.05	2	1774
09:29:47	43.50	43.55	43.55	+3.10	1	1772
09:29:43	43.55	43.60	43.55	+3.10	2	1771
09:29:33	43.50	43.55	43.55	+3.10	1	1769
09:29:33	43.50	43.55	43.55	+3.10	1	1768
09:29:29	43.55	43.65	43.55	+3.10	1	1767
09:29:23	43.55	43.65	43.65	+3.20	2	1766
09:29:21	43.50	43.65	43.50	+3.05	1	1764
09:29:20	43.45	43.65	43.65	+3.20	3	1763
09:29:20	43.45	43.50	43.50	+3.05	2	1760
09:29:20	43.50	43.65	43.50	+3.05	1	1758
09:29:18	43.50	43.65	43.50	+3.05	1	1757
09:29:18	43.55	43.65	43.55	+3.10	1	1756
09:29:17	43.50	43.65	43.65	+3.20	2	1755
09:29:17	43.50	43.65	43.50	+3.05	1	1753
09:29:17	43.50	43.55	43.60	+3.15	4	1752
09:29:17	43.50	43.55	43.55	+3.10	1	1748
09:29:13	43.50	43.60	43.50	+3.05	2	1747
09:29:13	43.50	43.60	43.50	+3.05	1	1745
09:29:11	43.50	43.65	43.50	+3.05	1	1744
09:29:09	43.50	43.60	43.60	+3.15	2	1743
09:29:04	43.50	43.60	43.50	+3.05	1	1741
09:29:03	43.50	43.60	43.65	+3.20	1	1740
09:29:03	43.50	43.60	43.60	+3.15	1	1739
09:29:02	43.50	43.60	43.60	+3.15	1	1738
09:28:55	43.50	43.65	43.65	+3.20	1	1737
09:28:53	43.50	43.65	43.50	+3.05	1	1736
09:28:47	43.50	43.70	43.50	+3.05	1	1735
09:28:45	43.40	43.65	43.70	+3.25	3	1734
09:28:45	43.40	43.65	43.65	+3.20	1	1731
09:28:45	43.40	43.65	43.65	+3.20	2	1730
09:28:44	43.40	43.65	43.65	+3.20	1	1728
09:28:43	43.35	43.55	43.70	+3.25	4	1727
09:28:43	43.35	43.55	43.65	+3.20	1	1723
09:28:43	43.35	43.55	43.60	+3.15	2	1722
09:28:43	43.35	43.55	43.55	+3.10	1	1720
09:28:38	43.25	43.45	43.45	+3.00	1	1719
09:28:38	43.45	43.55	43.20	+2.75	3	1718
09:28:38	43.45	43.55	43.25	+2.80	1	1715
09:28:38	43.45	43.55	43.30	+2.85	2	1714
09:28:38	43.45	43.55	43.35	+2.90	2	1712
09:28:38	43.45	43.55	43.40	+2.95	1	1710
09:28:38	43.45	43.55	43.45	+3.00	1	1709
09:28:37	43.55	43.60	43.45	+3.00	1	1708
09:28:37	43.55	43.60	43.55	+3.10	4	1707
09:28:36	43.60	43.65	43.60	+3.15	7	1703
09:28:36	43.60	43.65	43.60	+3.15	1	1696
09:28:36	43.60	43.65	43.60	+3.15	1	1695
09:28:36	43.65	43.70	43.65	+3.20	3	1694
09:28:34	43.70	43.75	43.70	+3.25	3	1691
09:28:34	43.70	43.75	43.70	+3.25	1	1688
09:28:34	43.70	43.75	43.70	+3.25	1	1687
09:28:30	43.70	43.75	43.70	+3.25	2	1686
09:28:30	43.70	43.75	43.75	+3.30	1	1684
09:28:28	43.70	43.75	43.70	+3.25	1	1683
09:28:27	43.70	43.75	43.70	+3.25	2	1682
09:28:27	43.70	43.75	43.70	+3.25	1	1680
09:28:25	43.65	43.70	43.70	+3.25	1	1679
09:28:24	43.65	43.70	43.70	+3.25	1	1678
09:28:21	43.70	43.75	43.70	+3.25	1	1677
09:28:20	43.65	43.70	43.75	+3.30	9	1676
09:28:20	43.65	43.70	43.70	+3.25	1	1667
09:28:19	43.65	43.70	43.70	+3.25	1	1666
09:28:18	43.60	43.70	43.70	+3.25	1	1665
09:28:14	43.60	43.75	43.75	+3.30	1	1664
09:28:10	43.60	43.75	43.75	+3.30	3	1663
09:28:06	43.60	43.75	43.75	+3.30	2	1660
09:28:05	43.65	43.75	43.65	+3.20	1	1658
09:28:05	43.60	43.70	43.70	+3.25	1	1657
09:28:04	43.60	43.70	43.70	+3.25	1	1656
09:28:03	43.60	43.70	43.60	+3.15	1	1655
09:28:00	43.60	43.70	43.55	+3.10	1	1654
09:28:00	43.60	43.70	43.60	+3.15	1	1653
09:28:00	43.65	43.75	43.65	+3.20	1	1652
09:27:57	43.60	43.75	43.75	+3.30	2	1651
09:27:57	43.65	43.75	43.75	+3.30	1	1649
09:27:56	43.65	43.80	43.80	+3.35	2	1648
09:27:56	43.65	43.80	43.80	+3.35	1	1646
09:27:56	43.60	43.80	43.80	+3.35	3	1645
09:27:55	43.65	43.80	43.80	+3.35	1	1642
09:27:54	43.60	43.80	43.80	+3.35	1	1641
09:27:51	43.55	43.80	43.80	+3.35	7	1640
09:27:51	43.50	43.70	43.80	+3.35	1	1633
09:27:51	43.50	43.70	43.75	+3.30	1	1632
09:27:51	43.50	43.70	43.70	+3.25	3	1631
09:27:49	43.45	43.60	43.60	+3.15	5	1628
09:27:49	43.45	43.50	43.50	+3.05	1	1623
09:27:49	43.40	43.50	43.50	+3.05	2	1622
09:27:48	43.50	43.60	43.50	+3.05	6	1620
09:27:46	43.45	43.50	43.50	+3.05	7	1614
09:27:46	43.45	43.50	43.50	+3.05	3	1607
09:27:42	43.45	43.60	43.45	+3.00	1	1604
09:27:39	43.45	43.50	43.50	+3.05	2	1603
09:27:39	43.40	43.50	43.50	+3.05	5	1601
09:27:39	43.40	43.50	43.50	+3.05	10	1596
09:27:39	43.40	43.45	43.45	+3.00	1	1586
09:27:39	43.40	43.45	43.45	+3.00	4	1585
09:27:39	43.35	43.40	43.40	+2.95	2	1581
09:27:39	43.30	43.35	43.35	+2.90	4	1579
09:27:39	43.25	43.30	43.30	+2.85	24	1575
09:27:38	43.20	43.25	43.25	+2.80	6	1551
09:27:38	43.20	43.25	43.25	+2.80	5	1545
09:27:37	43.20	43.25	43.20	+2.75	3	1540
09:27:36	43.10	43.20	43.20	+2.75	1	1537
09:27:35	43.20	43.25	43.20	+2.75	1	1536
09:27:34	43.20	43.25	43.20	+2.75	1	1535
09:27:33	43.10	43.20	43.20	+2.75	3	1534
09:27:31	43.05	43.10	43.10	+2.65	1	1531
09:27:27	43.15	43.25	43.10	+2.65	3	1530
09:27:27	43.15	43.25	43.15	+2.70	2	1527
09:27:24	43.10	43.20	43.20	+2.75	4	1525
09:27:24	43.10	43.20	43.20	+2.75	2	1521
09:27:24	42.95	43.05	43.20	+2.75	2	1519
09:27:24	42.95	43.05	43.15	+2.70	3	1517
09:27:24	42.95	43.05	43.10	+2.65	3	1514
09:27:24	42.95	43.05	43.05	+2.60	2	1511
09:27:22	42.95	43.00	43.00	+2.55	10	1509
09:27:16	42.95	43.00	42.95	+2.50	1	1499
09:27:14	43.00	43.10	43.00	+2.55	1	1498
09:27:14	43.00	43.10	43.00	+2.55	8	1497
09:27:10	43.00	43.15	43.00	+2.55	10	1489
09:27:07	43.00	43.15	43.00	+2.55	1	1479
09:27:07	43.05	43.15	43.05	+2.60	1	1478
09:27:05	43.05	43.10	43.10	+2.65	1	1477
09:27:05	43.05	43.10	43.05	+2.60	5	1476
09:27:04	43.05	43.10	43.05	+2.60	1	1471
09:27:04	43.00	43.05	43.05	+2.60	3	1470
09:27:00	43.00	43.05	43.00	+2.55	1	1467
09:26:57	43.00	43.10	43.00	+2.55	1	1466
09:26:57	43.00	43.10	43.00	+2.55	1	1465
09:26:56	43.00	43.10	43.00	+2.55	1	1464
09:26:56	43.00	43.05	43.05	+2.60	1	1463
09:26:56	43.00	43.05	43.00	+2.55	1	1462
09:26:55	43.00	43.05	43.00	+2.55	5	1461
09:26:55	43.00	43.05	43.00	+2.55	1	1456
09:26:55	43.00	43.05	43.05	+2.60	1	1455
09:26:51	43.00	43.05	43.00	+2.55	1	1454
09:26:48	43.00	43.10	43.00	+2.55	2	1453
09:26:46	43.05	43.10	43.05	+2.60	1	1451
09:26:42	43.00	43.10	43.00	+2.55	1	1450
09:26:41	43.00	43.05	43.05	+2.60	1	1449
09:26:38	43.05	43.15	43.05	+2.60	2	1448
09:26:37	43.10	43.15	43.10	+2.65	1	1446
09:26:31	43.05	43.10	43.10	+2.65	5	1445
09:26:31	43.00	43.05	43.05	+2.60	1	1440
09:26:30	43.00	43.05	43.00	+2.55	1	1439
09:26:30	43.00	43.05	43.00	+2.55	11	1438
09:26:30	43.00	43.10	43.00	+2.55	3	1427
09:26:30	43.00	43.10	43.00	+2.55	8	1424
09:26:30	43.05	43.10	43.05	+2.60	1	1416
09:26:25	43.10	43.15	43.10	+2.65	1	1415
09:26:21	43.10	43.20	43.05	+2.60	1	1414
09:26:21	43.10	43.20	43.10	+2.65	3	1413
09:26:20	43.10	43.20	43.10	+2.65	1	1410
09:26:18	43.15	43.20	43.15	+2.70	10	1409
09:26:15	43.15	43.20	43.20	+2.75	1	1399
09:26:15	43.15	43.20	43.20	+2.75	1	1398
09:26:14	43.15	43.20	43.20	+2.75	1	1397
09:26:13	43.15	43.20	43.20	+2.75	3	1396
09:26:08	43.15	43.20	43.20	+2.75	1	1393
09:26:07	43.15	43.20	43.15	+2.70	2	1392
09:26:06	43.15	43.20	43.15	+2.70	2	1390
09:26:06	43.15	43.20	43.20	+2.75	2	1388
09:26:06	43.15	43.20	43.20	+2.75	1	1386
09:26:05	43.15	43.20	43.15	+2.70	1	1385
09:26:03	43.15	43.20	43.15	+2.70	1	1384
09:26:02	43.15	43.20	43.20	+2.75	1	1383
09:25:59	43.15	43.20	43.20	+2.75	1	1382
09:25:58	43.20	43.30	43.20	+2.75	9	1381
09:25:55	43.15	43.20	43.20	+2.75	1	1372
09:25:54	43.15	43.25	43.25	+2.80	1	1371
09:25:53	43.15	43.25	43.15	+2.70	1	1370
09:25:50	43.15	43.30	43.30	+2.85	7	1369
09:25:49	43.20	43.30	43.20	+2.75	1	1362
09:25:49	43.20	43.25	43.30	+2.85	1	1361
09:25:49	43.20	43.25	43.25	+2.80	1	1360
09:25:42	43.20	43.30	43.15	+2.70	1	1359
09:25:42	43.20	43.30	43.20	+2.75	1	1358
09:25:41	43.20	43.30	43.30	+2.85	6	1357
09:25:40	43.20	43.25	43.25	+2.80	2	1351
09:25:40	43.20	43.25	43.25	+2.80	1	1349
09:25:39	43.10	43.25	43.25	+2.80	1	1348
09:25:39	43.10	43.25	43.25	+2.80	3	1347
09:25:38	43.05	43.20	43.20	+2.75	1	1344
09:25:37	43.10	43.25	43.10	+2.65	1	1343
09:25:37	43.05	43.10	43.10	+2.65	13	1342
09:25:37	43.05	43.10	43.10	+2.65	1	1329
09:25:37	43.20	43.25	43.10	+2.65	6	1328
09:25:37	43.20	43.25	43.20	+2.75	1	1322
09:25:32	43.05	43.20	43.20	+2.75	1	1321
09:25:32	42.95	43.00	43.20	+2.75	7	1320
09:25:32	42.95	43.00	43.15	+2.70	1	1313
09:25:32	42.95	43.00	43.05	+2.60	1	1312
09:25:32	42.95	43.00	43.00	+2.55	59	1311
09:25:28	42.90	43.00	43.00	+2.55	1	1252
09:25:27	42.85	42.95	42.95	+2.50	7	1251
09:25:27	42.85	42.95	42.95	+2.50	5	1244
09:25:27	42.80	42.95	42.95	+2.50	1	1239
09:25:25	42.80	42.85	42.85	+2.40	1	1238
09:25:24	42.80	42.90	42.90	+2.45	1	1237
09:25:24	42.75	42.80	42.80	+2.35	4	1236
09:25:24	42.80	42.95	42.80	+2.35	1	1232
09:25:22	42.90	42.95	42.80	+2.35	1	1231
09:25:22	42.90	42.95	42.90	+2.45	3	1230
09:25:22	42.80	42.90	42.90	+2.45	5	1227
09:25:21	42.80	42.85	42.85	+2.40	1	1222
09:25:19	42.90	42.95	42.90	+2.45	1	1221
09:25:19	42.90	42.95	42.90	+2.45	1	1220
09:25:19	42.80	42.90	42.90	+2.45	1	1219
09:25:16	42.80	42.90	42.90	+2.45	3	1218
09:25:16	42.90	42.95	42.90	+2.45	1	1215
09:25:15	42.80	42.90	42.90	+2.45	1	1214
09:25:13	42.80	42.85	42.85	+2.40	1	1213
09:25:13	42.80	42.90	42.95	+2.50	1	1212
09:25:13	42.80	42.90	42.90	+2.45	3	1211
09:25:11	42.80	42.90	42.90	+2.45	1	1208
09:25:10	42.80	42.85	42.85	+2.40	2	1207
09:25:07	42.80	42.90	42.90	+2.45	1	1205
09:25:07	42.80	42.90	42.90	+2.45	1	1204
09:25:04	42.80	42.90	42.90	+2.45	1	1203
09:25:04	42.75	42.90	42.90	+2.45	1	1202
09:24:59	42.70	42.95	42.95	+2.50	1	1201
09:24:57	42.70	42.95	42.70	+2.25	1	1200
09:24:54	42.95	43.00	42.75	+2.30	1	1199
09:24:54	42.95	43.00	42.80	+2.35	2	1198
09:24:54	42.95	43.00	42.85	+2.40	3	1196
09:24:54	42.95	43.00	42.90	+2.45	3	1193
09:24:54	42.95	43.00	42.95	+2.50	1	1190
09:24:53	42.95	43.00	42.95	+2.50	1	1189
09:24:51	42.95	43.00	42.95	+2.50	1	1188
09:24:49	42.95	43.00	43.00	+2.55	1	1187
09:24:48	42.95	43.00	43.00	+2.55	2	1186
09:24:48	42.90	43.00	43.00	+2.55	5	1184
09:24:46	42.95	43.00	42.95	+2.50	1	1179
09:24:44	42.85	42.95	42.95	+2.50	2	1178
09:24:44	42.85	42.90	42.90	+2.45	13	1176
09:24:44	42.80	42.85	42.85	+2.40	1	1163
09:24:44	42.75	42.80	42.80	+2.35	22	1162
09:24:42	42.65	42.75	42.75	+2.30	1	1140
09:24:42	42.65	42.70	42.70	+2.25	5	1139
09:24:42	42.60	42.65	42.65	+2.20	1	1134
09:24:42	42.50	42.55	42.60	+2.15	13	1133
09:24:42	42.50	42.55	42.55	+2.10	8	1120
09:24:42	42.50	42.55	42.55	+2.10	1	1112
09:24:37	42.50	42.55	42.55	+2.10	6	1111
09:24:34	42.50	42.55	42.55	+2.10	1	1105
09:24:33	42.45	42.50	42.50	+2.05	1	1104
09:24:29	42.50	42.55	42.50	+2.05	1	1103
09:24:25	42.50	42.60	42.50	+2.05	1	1102
09:24:25	42.45	42.55	42.55	+2.10	4	1101
09:24:18	42.40	42.55	42.40	+1.95	1	1097
09:24:18	42.40	42.50	42.50	+2.05	3	1096
09:24:17	42.35	42.45	42.45	+2.00	3	1093
09:24:17	42.35	42.40	42.40	+1.95	1	1090
09:24:17	42.35	42.40	42.40	+1.95	2	1089
09:24:12	42.40	42.45	42.40	+1.95	1	1087
09:24:10	42.40	42.45	42.40	+1.95	2	1086
09:24:06	42.40	42.45	42.40	+1.95	1	1084
09:24:04	42.35	42.40	42.40	+1.95	1	1083
09:24:00	42.35	42.40	42.40	+1.95	1	1082
09:23:58	42.35	42.40	42.40	+1.95	1	1081
09:23:51	42.35	42.40	42.35	+1.90	1	1080
09:23:42	42.40	42.50	42.40	+1.95	1	1079
09:23:34	42.20	42.40	42.45	+2.00	1	1078
09:23:34	42.20	42.40	42.40	+1.95	1	1077
09:23:30	42.30	42.55	42.30	+1.85	2	1076
09:23:30	42.50	42.60	42.50	+2.05	2	1074
09:23:28	42.55	42.60	42.55	+2.10	1	1072
09:23:27	42.35	42.55	42.60	+2.15	5	1071
09:23:27	42.35	42.55	42.55	+2.10	1	1066
09:23:26	42.25	42.50	42.55	+2.10	1	1065
09:23:26	42.25	42.50	42.50	+2.05	2	1064
09:23:26	42.25	42.50	42.50	+2.05	1	1062
09:23:26	42.45	42.55	42.45	+2.00	4	1061
09:23:21	42.45	42.60	42.60	+2.15	2	1057
09:23:20	42.45	42.60	42.60	+2.15	1	1055
09:23:15	42.60	42.65	42.60	+2.15	1	1054
09:23:15	42.60	42.65	42.60	+2.15	1	1053
09:23:15	42.45	42.60	42.60	+2.15	1	1052
09:23:12	42.45	42.60	42.60	+2.15	1	1051
09:23:12	42.45	42.60	42.60	+2.15	1	1050
09:23:11	42.55	42.60	42.55	+2.10	2	1049
09:23:11	42.55	42.60	42.60	+2.15	5	1047
09:23:01	42.35	42.60	42.60	+2.15	1	1042
09:22:59	42.55	42.70	42.55	+2.10	1	1041
09:22:57	42.55	42.65	42.65	+2.20	1	1040
09:22:54	42.65	42.70	42.65	+2.20	1	1039
09:22:53	42.65	42.70	42.70	+2.25	1	1038
09:22:48	42.55	42.65	42.65	+2.20	3	1037
09:22:48	42.60	42.65	42.60	+2.15	2	1034
09:22:48	42.60	42.65	42.60	+2.15	1	1032
09:22:47	42.60	42.65	42.65	+2.20	2	1031
09:22:47	42.55	42.60	42.60	+2.15	1	1029
09:22:43	42.55	42.60	42.60	+2.15	1	1028
09:22:41	42.45	42.60	42.60	+2.15	2	1027
09:22:41	42.40	42.55	42.60	+2.15	1	1025
09:22:41	42.40	42.55	42.55	+2.10	3	1024
09:22:40	42.35	42.50	42.50	+2.05	1	1021
09:22:40	42.35	42.50	42.50	+2.05	1	1020
09:22:40	42.35	42.50	42.50	+2.05	36	1019
09:22:40	42.30	42.45	42.45	+2.00	8	983
09:22:37	42.10	42.40	42.40	+1.95	7	975
09:22:37	41.95	42.10	42.40	+1.95	6	968
09:22:37	41.95	42.10	42.35	+1.90	22	962
09:22:37	41.95	42.10	42.30	+1.85	7	940
09:22:37	41.95	42.10	42.25	+1.80	3	933
09:22:37	41.95	42.10	42.20	+1.75	8	930
09:22:37	41.95	42.10	42.15	+1.70	2	922
09:22:37	41.95	42.10	42.10	+1.65	2	920
09:22:33	42.00	42.10	42.00	+1.55	1	918
09:22:30	42.00	42.10	42.10	+1.65	1	917
09:22:28	42.00	42.10	42.00	+1.55	1	916
09:22:24	42.00	42.10	42.10	+1.65	1	915
09:22:23	42.05	42.10	42.05	+1.60	1	914
09:22:21	42.00	42.10	42.00	+1.55	1	913
09:22:19	41.90	42.05	42.05	+1.60	3	912
09:22:19	41.95	42.00	42.00	+1.55	1	909
09:22:10	41.75	42.00	42.00	+1.55	1	908
09:22:10	41.70	41.90	42.00	+1.55	18	907
09:22:10	41.70	41.90	41.95	+1.50	6	889
09:22:10	41.70	41.90	41.90	+1.45	6	883
09:22:10	41.75	41.90	41.75	+1.30	1	877
09:21:50	41.65	41.70	41.70	+1.25	1	876
09:21:50	41.65	41.70	41.70	+1.25	1	875
09:21:49	41.60	41.70	41.70	+1.25	1	874
09:21:49	41.60	41.70	41.70	+1.25	2	873
09:21:45	41.60	41.70	41.70	+1.25	1	871
09:21:43	41.65	41.70	41.70	+1.25	3	870
09:21:42	41.75	41.90	41.70	+1.25	1	867
09:21:42	41.75	41.90	41.75	+1.30	1	866
09:21:34	41.70	41.90	41.70	+1.25	1	865
09:21:29	41.70	41.85	41.85	+1.40	1	864
09:21:28	41.80	41.85	41.80	+1.35	1	863
09:21:03	41.65	41.80	41.80	+1.35	3	862
09:21:02	41.60	41.75	41.75	+1.30	3	859
09:21:02	41.60	41.70	41.70	+1.25	2	856
09:21:01	41.65	41.70	41.65	+1.20	1	854
09:20:57	41.65	41.70	41.70	+1.25	1	853
09:20:50	41.65	41.70	41.70	+1.25	1	852
09:20:34	41.70	41.75	41.70	+1.25	1	851
09:20:34	41.70	41.75	41.70	+1.25	1	850
09:20:21	41.70	41.75	41.70	+1.25	1	849
09:20:17	41.70	41.75	41.70	+1.25	1	848
09:20:17	41.70	41.75	41.70	+1.25	5	847
09:19:28	41.70	41.80	41.70	+1.25	1	842
09:19:20	41.60	41.75	41.75	+1.30	1	841
09:19:17	41.70	41.80	41.70	+1.25	2	840
09:19:09	41.80	41.85	41.80	+1.35	1	838
09:19:04	41.70	41.75	41.75	+1.30	1	837
09:18:47	41.80	41.90	41.80	+1.35	1	836
09:18:47	41.85	41.90	41.85	+1.40	1	835
09:18:47	41.85	41.90	41.85	+1.40	1	834
09:18:47	41.85	41.90	41.85	+1.40	3	833
09:18:47	41.85	41.90	41.85	+1.40	2	830
09:18:44	41.85	41.90	41.85	+1.40	3	828
09:18:43	41.90	41.95	41.90	+1.45	4	825
09:18:43	41.90	41.95	41.95	+1.50	1	821
09:18:31	41.90	41.95	41.90	+1.45	1	820
09:18:21	41.95	42.00	41.95	+1.50	1	819
09:18:20	41.90	42.00	42.00	+1.55	1	818
09:18:17	41.90	41.95	41.95	+1.50	1	817
09:18:11	41.95	42.00	42.00	+1.55	1	816
09:18:09	41.90	42.00	42.00	+1.55	1	815
09:18:09	41.90	42.00	42.00	+1.55	2	814
09:18:06	41.90	42.00	42.00	+1.55	1	812
09:18:00	41.85	42.00	42.00	+1.55	1	811
09:17:58	41.95	42.00	41.95	+1.50	4	810
09:17:57	41.85	42.00	42.00	+1.55	2	806
09:17:55	41.95	42.05	41.95	+1.50	2	804
09:17:52	42.00	42.10	42.00	+1.55	1	802
09:17:43	41.95	42.05	42.05	+1.60	1	801
09:17:38	42.00	42.05	42.00	+1.55	2	800
09:17:38	41.85	41.95	42.00	+1.55	2	798
09:17:38	41.85	41.95	41.95	+1.50	1	796
09:17:35	41.90	42.00	41.90	+1.45	1	795
09:17:32	42.00	42.10	42.00	+1.55	1	794
09:17:30	42.05	42.10	42.05	+1.60	1	793
09:17:29	42.05	42.15	42.15	+1.70	1	792
09:17:28	42.05	42.15	42.05	+1.60	1	791
09:17:28	42.10	42.15	42.10	+1.65	1	790
09:17:28	42.05	42.10	42.10	+1.65	1	789
09:17:26	41.95	42.00	42.00	+1.55	39	788
09:17:26	41.95	42.00	42.00	+1.55	58	749
09:17:26	41.95	42.00	42.00	+1.55	1	691
09:17:25	41.90	41.95	41.95	+1.50	4	690
09:17:24	41.85	41.90	41.90	+1.45	3	686
09:17:23	41.80	41.85	41.85	+1.40	10	683
09:17:23	41.80	41.85	41.85	+1.40	1	673
09:17:19	41.70	41.80	41.80	+1.35	13	672
09:17:17	41.70	41.80	41.80	+1.35	1	659
09:17:11	41.70	41.80	41.80	+1.35	1	658
09:17:09	41.60	41.70	41.80	+1.35	7	657
09:17:09	41.60	41.70	41.75	+1.30	1	650
09:17:09	41.60	41.70	41.70	+1.25	2	649
09:17:07	41.60	41.65	41.65	+1.20	1	647
09:16:48	41.50	41.60	41.60	+1.15	1	646
09:16:38	41.45	41.50	41.50	+1.05	3	645
09:16:38	41.45	41.50	41.50	+1.05	2	642
09:16:37	41.40	41.45	41.45	+1.00	1	640
09:16:28	41.40	41.50	41.40	+0.95	5	639
09:16:26	41.40	41.45	41.45	+1.00	1	634
09:16:24	41.45	41.50	41.45	+1.00	1	633
09:16:15	41.45	41.50	41.45	+1.00	2	632
09:16:08	41.40	41.45	41.45	+1.00	1	630
09:16:08	41.40	41.45	41.45	+1.00	6	629
09:16:08	41.40	41.45	41.45	+1.00	10	623
09:15:55	41.30	41.40	41.40	+0.95	9	613
09:15:27	41.25	41.30	41.30	+0.85	1	604
09:15:17	41.30	41.35	41.30	+0.85	3	603
09:15:17	41.30	41.40	41.30	+0.85	3	600
09:14:57	41.30	41.35	41.35	+0.90	1	597
09:14:52	41.30	41.40	41.40	+0.95	1	596
09:14:43	41.30	41.40	41.40	+0.95	2	595
09:14:29	41.25	41.35	41.40	+0.95	2	593
09:14:29	41.25	41.35	41.35	+0.90	1	591
09:14:14	41.20	41.35	41.35	+0.90	1	590
09:14:01	41.30	41.35	41.30	+0.85	2	589
09:14:00	41.30	41.35	41.30	+0.85	1	587
09:13:46	41.30	41.35	41.30	+0.85	1	586
09:13:32	41.15	41.30	41.30	+0.85	1	585
09:13:31	41.20	41.30	41.20	+0.75	1	584
09:13:19	41.15	41.20	41.20	+0.75	1	583
09:13:19	41.15	41.20	41.20	+0.75	5	582
09:13:10	41.10	41.15	41.15	+0.70	2	577
09:13:07	41.10	41.15	41.15	+0.70	1	575
09:12:50	41.10	41.15	41.15	+0.70	1	574
09:12:29	41.05	41.10	41.10	+0.65	1	573
09:12:11	41.10	41.15	41.10	+0.65	1	572
09:12:11	41.10	41.20	41.10	+0.65	6	571
09:12:11	41.10	41.20	41.10	+0.65	1	565
09:12:05	41.15	41.20	41.10	+0.65	1	564
09:12:05	41.15	41.20	41.15	+0.70	1	563
09:11:41	41.10	41.20	41.20	+0.75	1	562
09:11:38	41.10	41.25	41.10	+0.65	1	561
09:11:38	41.20	41.30	41.20	+0.75	1	560
09:11:38	41.20	41.30	41.20	+0.75	5	559
09:11:38	41.25	41.35	41.25	+0.80	2	554
09:11:23	41.25	41.35	41.35	+0.90	1	552
09:11:19	41.35	41.40	41.35	+0.90	1	551
09:11:18	41.35	41.40	41.35	+0.90	1	550
09:11:15	41.30	41.35	41.35	+0.90	1	549
09:11:13	41.30	41.35	41.35	+0.90	1	548
09:11:11	41.25	41.35	41.40	+0.95	3	547
09:11:11	41.25	41.35	41.35	+0.90	2	544
09:11:10	41.25	41.35	41.25	+0.80	1	542
09:10:45	41.35	41.45	41.45	+1.00	1	541
09:10:30	41.30	41.40	41.40	+0.95	2	540
09:10:30	41.25	41.30	41.40	+0.95	6	538
09:10:30	41.25	41.30	41.35	+0.90	3	532
09:10:30	41.25	41.30	41.30	+0.85	1	529
09:10:15	41.20	41.25	41.25	+0.80	1	528
09:10:15	41.20	41.25	41.25	+0.80	1	527
09:10:15	41.30	41.40	41.25	+0.80	1	526
09:10:15	41.30	41.40	41.30	+0.85	2	525
09:10:11	41.35	41.40	41.35	+0.90	1	523
09:10:08	41.30	41.40	41.40	+0.95	1	522
09:10:07	41.35	41.40	41.35	+0.90	1	521
09:10:06	41.40	41.45	41.40	+0.95	2	520
09:10:06	41.35	41.40	41.40	+0.95	1	518
09:09:58	41.40	41.45	41.40	+0.95	1	517
09:09:54	41.40	41.45	41.40	+0.95	1	516
09:09:48	41.40	41.45	41.40	+0.95	1	515
09:09:45	41.40	41.45	41.40	+0.95	1	514
09:09:37	41.35	41.40	41.30	+0.85	1	513
09:09:37	41.35	41.40	41.35	+0.90	1	512
09:09:37	41.40	41.45	41.40	+0.95	2	511
09:09:37	41.40	41.45	41.40	+0.95	1	509
09:09:37	41.40	41.45	41.40	+0.95	3	508
09:09:37	41.40	41.45	41.40	+0.95	1	505
09:09:35	41.45	41.55	41.45	+1.00	1	504
09:09:32	41.50	41.55	41.45	+1.00	4	503
09:09:32	41.50	41.55	41.50	+1.05	6	499
09:09:30	41.55	41.65	41.55	+1.10	1	493
09:09:30	41.60	41.65	41.55	+1.10	1	492
09:09:30	41.60	41.65	41.60	+1.15	2	491
09:09:29	41.60	41.70	41.60	+1.15	6	489
09:09:26	41.65	41.75	41.65	+1.20	1	483
09:09:23	41.70	41.80	41.70	+1.25	2	482
09:09:17	41.70	41.80	41.80	+1.35	1	480
09:09:16	41.70	41.80	41.80	+1.35	1	479
09:09:16	41.70	41.80	41.80	+1.35	2	478
09:09:12	41.70	41.75	41.75	+1.30	1	476
09:09:06	41.70	41.80	41.80	+1.35	1	475
09:09:06	41.70	41.80	41.80	+1.35	1	474
09:09:04	41.70	41.80	41.80	+1.35	2	473
09:09:03	41.75	41.80	41.75	+1.30	1	471
09:09:03	41.70	41.80	41.80	+1.35	1	470
09:09:03	41.70	41.80	41.70	+1.25	1	469
09:09:03	41.70	41.85	41.70	+1.25	1	468
09:09:02	41.80	41.85	41.80	+1.35	1	467
09:09:02	41.70	41.80	41.80	+1.35	1	466
09:09:01	41.80	41.85	41.80	+1.35	2	465
09:09:01	41.75	41.85	41.75	+1.30	5	463
09:09:01	41.70	41.80	41.85	+1.40	7	458
09:09:01	41.70	41.80	41.80	+1.35	3	451
09:08:57	41.70	41.80	41.80	+1.35	5	448
09:08:52	41.70	41.80	41.80	+1.35	1	443
09:08:50	41.70	41.75	41.80	+1.35	3	442
09:08:50	41.70	41.75	41.75	+1.30	2	439
09:08:46	41.70	41.80	41.80	+1.35	1	437
09:08:43	41.70	41.80	41.80	+1.35	2	436
09:08:42	41.75	41.80	41.75	+1.30	1	434
09:08:41	41.75	41.80	41.75	+1.30	1	433
09:08:40	41.75	41.80	41.75	+1.30	1	432
09:08:39	41.75	41.80	41.75	+1.30	1	431
09:08:39	41.60	41.70	41.75	+1.30	6	430
09:08:39	41.60	41.70	41.70	+1.25	1	424
09:08:33	41.60	41.70	41.70	+1.25	1	423
09:08:33	41.60	41.65	41.65	+1.20	1	422
09:08:33	41.60	41.65	41.60	+1.15	2	421
09:08:26	41.70	41.75	41.70	+1.25	2	419
09:08:25	41.80	41.85	41.80	+1.35	3	417
09:08:24	41.70	41.80	41.80	+1.35	5	414
09:08:23	41.75	41.80	41.75	+1.30	1	409
09:08:22	41.75	41.80	41.75	+1.30	1	408
09:08:21	41.65	41.75	41.80	+1.35	2	407
09:08:21	41.65	41.75	41.75	+1.30	1	405
09:08:16	41.65	41.75	41.80	+1.35	4	404
09:08:16	41.65	41.75	41.75	+1.30	1	400
09:08:15	41.65	41.75	41.80	+1.35	1	399
09:08:15	41.65	41.75	41.75	+1.30	2	398
09:08:14	41.75	41.80	41.75	+1.30	1	396
09:08:14	41.65	41.75	41.75	+1.30	1	395
09:08:13	41.75	41.80	41.75	+1.30	2	394
09:08:12	41.65	41.75	41.75	+1.30	1	392
09:08:07	41.60	41.75	41.75	+1.30	1	391
09:08:06	41.60	41.65	41.65	+1.20	2	390
09:08:05	41.60	41.65	41.60	+1.15	1	388
09:08:03	41.60	41.65	41.60	+1.15	1	387
09:08:00	41.50	41.60	41.60	+1.15	1	386
09:07:58	41.40	41.50	41.50	+1.05	4	385
09:07:57	41.40	41.45	41.45	+1.00	1	381
09:07:57	41.40	41.45	41.45	+1.00	1	380
09:07:53	41.35	41.40	41.40	+0.95	2	379
09:07:51	41.35	41.40	41.35	+0.90	1	377
09:07:48	41.30	41.35	41.35	+0.90	1	376
09:07:47	41.30	41.35	41.30	+0.85	1	375
09:07:46	41.30	41.35	41.35	+0.90	1	374
09:07:41	41.25	41.30	41.30	+0.85	1	373
09:07:41	41.30	41.40	41.30	+0.85	1	372
09:07:38	41.30	41.40	41.30	+0.85	1	371
09:07:34	41.25	41.35	41.35	+0.90	3	370
09:07:26	41.20	41.35	41.20	+0.75	1	367
09:07:26	41.30	41.35	41.30	+0.85	1	366
09:07:23	41.20	41.30	41.30	+0.85	1	365
09:07:19	41.20	41.25	41.25	+0.80	7	364
09:07:19	41.30	41.40	41.30	+0.85	3	357
09:07:16	41.25	41.40	41.25	+0.80	1	354
09:07:14	40.95	41.20	41.20	+0.75	2	353
09:07:14	40.90	41.15	41.15	+0.70	2	351
09:07:14	41.00	41.25	41.00	+0.55	1	349
09:07:11	41.15	41.35	41.15	+0.70	1	348
09:07:08	41.15	41.30	41.30	+0.85	2	347
09:07:08	41.25	41.30	41.25	+0.80	1	345
09:07:08	41.15	41.35	41.15	+0.70	1	344
09:07:08	41.15	41.25	41.25	+0.80	1	343
09:07:07	41.15	41.25	41.25	+0.80	4	342
09:07:06	41.00	41.15	41.15	+0.70	1	338
09:07:05	41.05	41.15	41.05	+0.60	1	337
09:07:03	41.00	41.15	41.00	+0.55	1	336
09:07:03	40.95	41.10	41.10	+0.65	1	335
09:07:03	40.85	41.05	41.05	+0.60	2	334
09:07:03	40.85	41.00	41.00	+0.55	3	332
09:07:02	40.80	40.95	40.95	+0.50	1	329
09:07:02	40.80	40.95	40.95	+0.50	1	328
09:07:02	40.80	40.95	40.80	+0.35	1	327
09:07:01	40.85	41.00	40.85	+0.40	1	326
09:06:59	40.85	41.00	40.85	+0.40	1	325
09:06:54	40.80	41.00	40.80	+0.35	1	324
09:06:53	40.85	41.05	40.85	+0.40	1	323
09:06:52	40.85	41.00	41.00	+0.55	1	322
09:06:51	40.85	41.00	40.85	+0.40	1	321
09:06:50	41.00	41.10	41.00	+0.55	1	320
09:06:48	41.05	41.15	41.05	+0.60	1	319
09:06:42	41.10	41.25	41.10	+0.65	1	318
09:06:40	41.10	41.25	41.10	+0.65	1	317
09:06:37	41.10	41.20	41.20	+0.75	4	316
09:06:37	41.10	41.15	41.15	+0.70	1	312
09:06:35	41.00	41.10	41.10	+0.65	1	311
09:06:25	40.85	41.00	41.00	+0.55	3	310
09:06:25	40.80	41.00	41.00	+0.55	1	307
09:06:15	40.80	40.95	40.80	+0.35	1	306
09:06:15	40.75	40.85	40.85	+0.40	2	305
09:06:15	40.70	40.80	40.80	+0.35	1	303
09:06:04	40.65	40.80	40.65	+0.20	1	302
09:06:03	40.60	40.65	40.65	+0.20	4	301
09:06:03	40.60	40.65	40.60	+0.15	1	297
09:06:02	40.45	40.65	40.45	0	1	296
09:06:00	40.60	40.70	40.60	+0.15	1	295
09:05:59	40.60	40.75	40.60	+0.15	1	294
09:05:50	40.65	40.80	40.65	+0.20	1	293
09:05:47	40.65	40.80	40.65	+0.20	1	292
09:05:45	40.65	40.85	40.65	+0.20	1	291
09:05:44	40.65	40.85	40.65	+0.20	1	290
09:05:42	40.65	40.70	40.70	+0.25	1	289
09:05:42	40.65	40.85	40.65	+0.20	1	288
09:05:40	40.65	40.85	40.65	+0.20	1	287
09:05:36	40.60	40.80	40.80	+0.35	2	286
09:05:22	40.40	40.60	40.60	+0.15	2	284
09:05:14	40.35	40.55	40.35	-0.10	1	282
09:05:13	40.40	40.60	40.40	-0.05	1	281
09:05:10	40.40	40.60	40.40	-0.05	1	280
09:05:08	40.45	40.60	40.45	0	1	279
09:04:53	40.35	40.65	40.35	-0.10	1	278
09:04:52	40.30	40.45	40.50	+0.05	1	277
09:04:52	40.30	40.45	40.45	0	1	276
09:04:49	40.35	40.50	40.35	-0.10	1	275
09:04:48	40.40	40.60	40.40	-0.05	1	274
09:04:45	40.55	40.65	40.55	+0.10	1	273
09:04:45	40.55	40.70	40.55	+0.10	1	272
09:04:44	40.60	40.75	40.60	+0.15	1	271
09:04:10	40.70	40.75	40.70	+0.25	1	270
09:04:09	40.60	40.75	40.60	+0.15	1	269
09:04:08	40.60	40.75	40.60	+0.15	1	268
09:04:06	40.60	40.75	40.60	+0.15	1	267
09:04:05	40.60	40.75	40.60	+0.15	1	266
09:04:02	40.60	40.75	40.60	+0.15	1	265
09:03:59	40.60	40.75	40.60	+0.15	1	264
09:03:58	40.60	40.75	40.60	+0.15	1	263
09:03:56	40.60	40.75	40.60	+0.15	1	262
09:03:55	40.60	40.75	40.60	+0.15	1	261
09:03:53	40.65	40.80	40.65	+0.20	1	260
09:03:52	40.65	40.80	40.65	+0.20	1	259
09:03:50	40.65	40.80	40.65	+0.20	1	258
09:03:48	40.65	40.80	40.65	+0.20	1	257
09:03:48	40.65	40.80	40.65	+0.20	1	256
09:03:48	40.60	40.75	40.75	+0.30	5	255
09:03:47	40.65	40.75	40.65	+0.20	1	250
09:03:30	40.55	40.75	40.55	+0.10	1	249
09:03:13	40.35	40.50	40.35	-0.10	1	248
09:03:12	40.40	40.55	40.40	-0.05	1	247
09:03:10	40.50	40.60	40.50	+0.05	1	246
09:03:10	40.50	40.60	40.50	+0.05	1	245
09:03:10	40.55	40.65	40.50	+0.05	4	244
09:03:10	40.55	40.65	40.55	+0.10	4	240
09:03:09	40.55	40.65	40.55	+0.10	1	236
09:03:07	40.55	40.70	40.55	+0.10	1	235
09:03:06	40.55	40.70	40.55	+0.10	1	234
09:03:05	40.65	40.80	40.65	+0.20	1	233
09:03:04	40.65	40.80	40.65	+0.20	1	232
09:03:02	40.70	40.80	40.70	+0.25	1	231
09:02:58	40.65	40.75	40.75	+0.30	2	230
09:02:58	40.70	40.75	40.70	+0.25	1	228
09:02:36	40.65	40.75	40.75	+0.30	4	227
09:02:35	40.65	40.75	40.75	+0.30	1	223
09:02:35	40.70	40.75	40.70	+0.25	2	222
09:02:33	40.65	40.80	40.65	+0.20	1	220
09:02:20	40.75	40.85	40.75	+0.30	5	219
09:02:20	40.80	40.85	40.80	+0.35	2	214
09:02:18	40.85	40.95	40.85	+0.40	3	212
09:02:12	40.80	40.90	40.90	+0.45	1	209
09:02:09	40.85	40.95	40.85	+0.40	1	208
09:02:08	40.85	40.95	40.85	+0.40	1	207
09:02:02	40.80	40.85	40.85	+0.40	1	206
09:01:59	40.80	40.85	40.85	+0.40	5	205
09:01:57	40.80	40.85	40.80	+0.35	1	200
09:01:57	40.80	40.85	40.85	+0.40	2	199
09:01:54	40.90	40.95	40.90	+0.45	2	197
09:01:54	40.80	40.90	40.90	+0.45	3	195
09:01:52	40.80	40.85	40.85	+0.40	1	192
09:01:50	40.85	40.90	40.85	+0.40	2	191
09:01:49	40.85	40.90	40.90	+0.45	1	189
09:01:44	40.80	40.95	40.95	+0.50	1	188
09:01:43	40.80	40.95	40.80	+0.35	1	187
09:01:40	40.85	41.00	40.85	+0.40	3	186
09:01:40	40.90	41.00	40.90	+0.45	1	183
09:01:40	40.95	41.00	40.95	+0.50	1	182
09:01:40	40.85	40.95	40.95	+0.50	10	181
09:01:37	40.80	40.95	40.95	+0.50	2	171
09:01:36	40.85	40.95	40.85	+0.40	1	169
09:01:33	40.85	40.95	40.95	+0.50	4	168
09:01:33	40.85	40.95	40.85	+0.40	1	164
09:01:29	40.75	41.00	40.75	+0.30	1	163
09:01:29	40.80	41.00	40.80	+0.35	1	162
09:01:27	40.85	41.00	40.85	+0.40	1	161
09:01:26	40.80	40.95	40.95	+0.50	1	160
09:01:26	40.95	41.00	40.95	+0.50	1	159
09:01:25	40.85	41.00	40.85	+0.40	1	158
09:01:23	40.80	40.95	40.95	+0.50	1	157
09:01:21	40.80	40.95	40.95	+0.50	5	156
09:01:21	40.75	40.95	40.75	+0.30	1	151
09:01:20	40.80	40.95	40.80	+0.35	1	150
09:01:19	40.80	40.85	40.85	+0.40	2	149
09:01:18	40.60	40.85	40.60	+0.15	1	147
09:01:17	40.55	40.60	40.60	+0.15	6	146
09:01:17	40.60	40.80	40.60	+0.15	1	140
09:01:17	40.60	40.80	40.60	+0.15	1	139
09:01:17	40.55	40.65	40.65	+0.20	3	138
09:01:14	40.60	40.65	40.60	+0.15	1	135
09:01:12	40.50	40.65	40.50	+0.05	1	134
09:01:12	40.50	40.60	40.60	+0.15	1	133
09:01:12	40.55	40.65	40.55	+0.10	2	132
09:01:12	40.55	40.70	40.55	+0.10	1	130
09:01:09	40.55	40.70	40.55	+0.10	1	129
09:01:05	40.60	40.65	40.60	+0.15	1	128
09:01:04	40.55	40.75	40.55	+0.10	1	127
09:01:04	40.50	40.55	40.55	+0.10	1	126
09:01:04	40.50	40.55	40.55	+0.10	1	125
09:01:04	40.55	40.75	40.55	+0.10	1	124
09:01:03	40.50	40.55	40.55	+0.10	1	123
09:01:02	40.55	40.70	40.55	+0.10	1	122
09:00:58	40.55	40.75	40.55	+0.10	1	121
09:00:57	40.70	40.75	40.70	+0.25	1	120
09:00:53	40.60	40.80	40.60	+0.15	1	119
09:00:51	40.40	40.50	40.50	+0.05	1	118
09:00:51	40.35	40.45	40.45	0	37	117
09:00:48	40.25	40.40	40.25	-0.20	1	80
09:00:44	40.35	40.40	40.35	-0.10	1	79
09:00:42	40.15	40.20	40.20	-0.25	17	78
09:00:40	40.20	40.45	40.20	-0.25	1	61
09:00:36	40.15	40.40	40.15	-0.30	1	60
09:00:33	40.15	40.45	40.15	-0.30	1	59
09:00:31	40.20	40.45	40.20	-0.25	1	58
09:00:30	40.05	40.30	40.30	-0.15	5	57
09:00:28	40.00	40.25	40.30	-0.15	1	52
09:00:28	40.00	40.25	40.25	-0.20	1	51
09:00:27	40.05	40.30	40.05	-0.40	1	50
09:00:27	40.00	40.20	40.20	-0.25	2	49
09:00:27	40.00	40.15	40.15	-0.30	1	47
09:00:26	40.00	40.20	40.00	-0.45	3	46
09:00:25	40.05	40.30	40.05	-0.40	1	43
09:00:17	40.05	40.25	40.25	-0.20	1	42
09:00:16	40.10	40.25	40.10	-0.35	1	41
09:00:16	40.05	40.20	40.20	-0.25	1	40
09:00:16	40.00	40.15	40.15	-0.30	1	39
09:00:16	40.00	40.10	40.10	-0.35	2	38
09:00:16	40.00	40.05	40.05	-0.40	1	36
09:00:16	40.00	40.05	40.05	-0.40	1	35
09:00:16	40.05	40.10	40.05	-0.40	4	34
09:00:16	40.10	40.15	40.10	-0.35	1	30
09:00:16	--	--	40.15	-0.30	29	29

　

其他人也逛...

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

App Store Card $ 1000 - 數位序號

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

全家3000元虛擬禮物卡

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

PChome 購物儲值6,000元

MyCard 1000點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 17 (256G)

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

台灣學用落差大　半導體業協會...

裕融企業攜手租賃公會　導入租...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧新台幣貶3.6分　收31.91元
‧菲律賓晉升中高收入國家　台商...
‧緯創林憲銘：AI需求穩定　供應...

加密貨幣

比特幣BTC	61474.49	2,912.05	4.97%
以太幣ETH	1691.46	121.55	7.74%
瑞波幣XRP	1.09	0.05	4.97%
比特幣現金BCH	217.24	17.75	8.90%
萊特幣LTC	43.29	1.41	3.37%
卡達幣ADA	0.160591	0.02	11.40%
波場幣TRX	0.318129	0.00	1.00%
恆星幣XLM	0.199132	0.01	5.55%

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。