最新人形機器人行星滾珠螺桿扮要角歐日占先機台廠跟進熱門聯邦銀行微風聯名卡 2025年元旦起續約10年

更新報價

金山電 (8042) 電子零組件業上櫃

43.50 ▲+3.00 +7.41% 1.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	3,349	43.45	1	43.50	13	40.50	44.30	40.50	40.50

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	43.45	43.50	43.50	+3.00	5	3349
13:30:00	43.45	43.50	43.50	+3.00	90	3344
13:24:56	43.35	43.40	43.40	+2.90	1	3254
13:24:39	43.30	43.40	43.30	+2.80	1	3253
13:24:34	43.25	43.30	43.30	+2.80	3	3252
13:24:17	43.25	43.30	43.25	+2.75	1	3249
13:24:09	43.25	43.30	43.30	+2.80	1	3248
13:23:58	43.25	43.30	43.30	+2.80	1	3247
13:23:47	43.25	43.30	43.30	+2.80	1	3246
13:23:44	43.25	43.30	43.30	+2.80	1	3245
13:23:36	43.30	43.40	43.30	+2.80	1	3244
13:23:34	43.30	43.40	43.30	+2.80	2	3243
13:23:30	43.25	43.30	43.30	+2.80	1	3241
13:23:24	43.25	43.30	43.30	+2.80	1	3240
13:23:15	43.25	43.35	43.25	+2.75	1	3239
13:22:48	43.25	43.35	43.25	+2.75	5	3238
13:22:45	43.25	43.35	43.25	+2.75	1	3233
13:22:26	43.30	43.40	43.30	+2.80	1	3232
13:22:19	43.25	43.30	43.30	+2.80	4	3231
13:22:19	43.30	43.40	43.30	+2.80	1	3227
13:22:14	43.30	43.40	43.30	+2.80	1	3226
13:22:11	43.30	43.35	43.35	+2.85	1	3225
13:22:11	43.35	43.40	43.35	+2.85	3	3224
13:22:04	43.35	43.40	43.40	+2.90	1	3221
13:21:42	43.40	43.45	43.40	+2.90	1	3220
13:21:42	43.40	43.45	43.40	+2.90	1	3219
13:21:42	43.40	43.45	43.40	+2.90	2	3218
13:21:18	43.40	43.45	43.45	+2.95	1	3216
13:20:40	43.40	43.45	43.45	+2.95	1	3215
13:20:12	43.40	43.50	43.50	+3.00	1	3214
13:20:12	43.45	43.50	43.45	+2.95	1	3213
13:20:12	43.45	43.50	43.45	+2.95	22	3212
13:19:50	43.50	43.55	43.50	+3.00	4	3190
13:19:49	43.50	43.55	43.50	+3.00	2	3186
13:19:42	43.50	43.55	43.50	+3.00	5	3184
13:19:22	43.50	43.55	43.50	+3.00	1	3179
13:19:16	43.50	43.55	43.50	+3.00	8	3178
13:19:14	43.50	43.55	43.55	+3.05	2	3170
13:18:59	43.50	43.55	43.55	+3.05	1	3168
13:18:12	43.55	43.60	43.55	+3.05	1	3167
13:18:07	43.55	43.60	43.55	+3.05	1	3166
13:17:38	43.55	43.60	43.55	+3.05	1	3165
13:17:11	43.50	43.55	43.55	+3.05	2	3164
13:17:06	43.50	43.55	43.55	+3.05	1	3162
13:17:06	43.50	43.55	43.55	+3.05	1	3161
13:16:37	43.50	43.55	43.50	+3.00	2	3160
13:16:22	43.50	43.55	43.50	+3.00	1	3158
13:15:57	43.50	43.55	43.50	+3.00	1	3157
13:15:41	43.50	43.55	43.50	+3.00	1	3156
13:15:31	43.50	43.55	43.55	+3.05	1	3155
13:15:11	43.50	43.55	43.55	+3.05	1	3154
13:15:11	43.50	43.55	43.55	+3.05	1	3153
13:15:06	43.50	43.55	43.55	+3.05	1	3152
13:14:54	43.50	43.55	43.55	+3.05	1	3151
13:14:47	43.45	43.55	43.55	+3.05	1	3150
13:14:33	43.45	43.50	43.50	+3.00	2	3149
13:14:27	43.45	43.50	43.50	+3.00	1	3147
13:14:27	43.45	43.50	43.50	+3.00	2	3146
13:14:11	43.45	43.50	43.50	+3.00	1	3144
13:13:53	43.45	43.50	43.45	+2.95	1	3143
13:13:25	43.50	43.55	43.50	+3.00	4	3142
13:13:04	43.45	43.50	43.50	+3.00	1	3138
13:12:37	43.45	43.50	43.50	+3.00	1	3137
13:12:25	43.45	43.50	43.50	+3.00	3	3136
13:12:18	43.45	43.50	43.45	+2.95	1	3133
13:12:11	43.45	43.50	43.45	+2.95	1	3132
13:11:55	43.45	43.50	43.45	+2.95	1	3131
13:11:04	43.45	43.50	43.50	+3.00	1	3130
13:10:54	43.45	43.50	43.50	+3.00	1	3129
13:10:53	43.50	43.55	43.50	+3.00	9	3128
13:10:52	43.50	43.55	43.50	+3.00	1	3119
13:10:44	43.50	43.55	43.55	+3.05	1	3118
13:10:25	43.50	43.55	43.50	+3.00	7	3117
13:10:04	43.50	43.55	43.50	+3.00	1	3110
13:10:04	43.50	43.55	43.50	+3.00	2	3109
13:09:22	43.55	43.60	43.55	+3.05	4	3107
13:08:28	43.55	43.60	43.55	+3.05	1	3103
13:08:21	43.55	43.60	43.55	+3.05	1	3102
13:08:11	43.55	43.60	43.55	+3.05	1	3101
13:07:18	43.50	43.65	43.50	+3.00	2	3100
13:06:59	43.50	43.65	43.50	+3.00	1	3098
13:06:43	43.50	43.65	43.50	+3.00	1	3097
13:06:23	43.50	43.65	43.50	+3.00	1	3096
13:06:23	43.50	43.65	43.50	+3.00	1	3095
13:06:18	43.50	43.65	43.50	+3.00	1	3094
13:06:10	43.50	43.60	43.60	+3.10	1	3093
13:05:15	43.50	43.60	43.60	+3.10	1	3092
13:04:52	43.50	43.70	43.50	+3.00	2	3091
13:04:28	43.55	43.70	43.55	+3.05	10	3089
13:04:19	43.55	43.70	43.70	+3.20	1	3079
13:04:18	43.55	43.75	43.55	+3.05	10	3078
13:04:09	43.55	43.70	43.70	+3.20	1	3068
13:03:58	43.60	43.75	43.55	+3.05	7	3067
13:03:58	43.60	43.75	43.60	+3.10	3	3060
13:03:20	43.60	43.70	43.70	+3.20	1	3057
13:03:20	43.60	43.70	43.70	+3.20	1	3056
13:01:55	43.55	43.75	43.55	+3.05	1	3055
13:00:55	43.50	43.65	43.70	+3.20	3	3054
13:00:55	43.50	43.65	43.65	+3.15	2	3051
13:00:46	43.55	43.70	43.55	+3.05	1	3049
13:00:40	43.55	43.65	43.65	+3.15	1	3048
13:00:39	43.60	43.65	43.55	+3.05	3	3047
13:00:39	43.60	43.65	43.60	+3.10	2	3044
12:59:37	43.50	43.60	43.60	+3.10	1	3042
12:59:00	43.55	43.65	43.55	+3.05	2	3041
12:58:39	43.60	43.65	43.60	+3.10	1	3039
12:57:32	43.65	43.70	43.55	+3.05	1	3038
12:57:32	43.65	43.70	43.65	+3.15	1	3037
12:56:28	43.55	43.70	43.50	+3.00	1	3036
12:56:28	43.55	43.70	43.55	+3.05	1	3035
12:55:39	43.50	43.70	43.70	+3.20	1	3034
12:55:32	43.50	43.70	43.70	+3.20	1	3033
12:54:32	43.60	43.75	43.55	+3.05	4	3032
12:54:32	43.60	43.75	43.60	+3.10	1	3028
12:53:58	43.55	43.75	43.55	+3.05	2	3027
12:53:16	43.55	43.65	43.65	+3.15	2	3025
12:53:07	43.55	43.75	43.55	+3.05	3	3023
12:53:02	43.55	43.75	43.55	+3.05	3	3020
12:52:34	43.55	43.70	43.70	+3.20	1	3017
12:52:34	43.55	43.70	43.55	+3.05	3	3016
12:52:25	43.50	43.70	43.70	+3.20	1	3013
12:52:10	43.55	43.70	43.50	+3.00	1	3012
12:52:10	43.55	43.70	43.55	+3.05	2	3011
12:52:09	43.55	43.70	43.55	+3.05	1	3009
12:52:03	43.55	43.70	43.70	+3.20	1	3008
12:51:21	43.55	43.70	43.55	+3.05	1	3007
12:51:13	43.50	43.65	43.65	+3.15	1	3006
12:50:55	43.55	43.70	43.55	+3.05	2	3005
12:50:52	43.55	43.70	43.55	+3.05	1	3003
12:50:46	43.55	43.70	43.55	+3.05	1	3002
12:50:16	43.55	43.70	43.55	+3.05	4	3001
12:50:05	43.55	43.65	43.65	+3.15	1	2997
12:49:55	43.55	43.65	43.55	+3.05	3	2996
12:49:40	43.55	43.65	43.55	+3.05	4	2993
12:49:06	43.65	43.75	43.55	+3.05	1	2989
12:49:06	43.65	43.75	43.65	+3.15	1	2988
12:48:37	43.55	43.75	43.55	+3.05	2	2987
12:48:21	43.65	43.75	43.65	+3.15	1	2985
12:47:55	43.50	43.65	43.65	+3.15	2	2984
12:46:40	43.55	43.65	43.55	+3.05	1	2982
12:46:21	43.50	43.55	43.55	+3.05	2	2981
12:45:50	43.55	43.65	43.55	+3.05	2	2979
12:45:45	43.55	43.65	43.55	+3.05	2	2977
12:45:06	43.50	43.55	43.55	+3.05	1	2975
12:45:04	43.55	43.65	43.55	+3.05	2	2974
12:45:02	43.55	43.60	43.60	+3.10	1	2972
12:44:43	43.50	43.60	43.50	+3.00	2	2971
12:44:14	43.50	43.65	43.50	+3.00	1	2969
12:43:28	43.50	43.55	43.55	+3.05	1	2968
12:42:57	43.55	43.65	43.55	+3.05	1	2967
12:42:36	43.55	43.65	43.55	+3.05	5	2966
12:42:29	43.55	43.60	43.60	+3.10	2	2961
12:42:04	43.50	43.55	43.55	+3.05	1	2959
12:41:12	43.55	43.65	43.55	+3.05	2	2958
12:41:05	43.60	43.65	43.60	+3.10	1	2956
12:40:56	43.55	43.70	43.55	+3.05	2	2955
12:40:42	43.60	43.70	43.60	+3.10	1	2953
12:40:26	43.50	43.70	43.50	+3.00	4	2952
12:40:02	43.55	43.70	43.55	+3.05	1	2948
12:39:24	43.50	43.55	43.55	+3.05	1	2947
12:39:06	43.60	43.75	43.55	+3.05	4	2946
12:39:06	43.60	43.75	43.60	+3.10	1	2942
12:38:59	43.55	43.70	43.70	+3.20	1	2941
12:38:39	43.55	43.70	43.55	+3.05	2	2940
12:38:23	43.65	43.75	43.65	+3.15	1	2938
12:38:09	43.60	43.75	43.55	+3.05	2	2937
12:38:09	43.60	43.75	43.60	+3.10	5	2935
12:37:23	43.65	43.75	43.65	+3.15	1	2930
12:37:03	43.50	43.55	43.55	+3.05	1	2929
12:37:01	43.60	43.75	43.60	+3.10	1	2928
12:36:53	43.55	43.75	43.55	+3.05	1	2927
12:36:44	43.50	43.60	43.60	+3.10	1	2926
12:36:15	43.50	43.60	43.50	+3.00	1	2925
12:36:06	43.55	43.60	43.55	+3.05	1	2924
12:35:33	43.55	43.60	43.55	+3.05	3	2923
12:34:45	43.60	43.65	43.55	+3.05	1	2920
12:34:45	43.60	43.65	43.60	+3.10	1	2919
12:34:18	43.55	43.65	43.50	+3.00	9	2918
12:34:18	43.55	43.65	43.55	+3.05	1	2909
12:34:04	43.50	43.55	43.55	+3.05	1	2908
12:33:27	43.55	43.65	43.55	+3.05	2	2907
12:32:05	43.65	43.90	43.50	+3.00	7	2905
12:32:05	43.65	43.90	43.55	+3.05	8	2898
12:32:05	43.65	43.90	43.60	+3.10	2	2890
12:32:05	43.65	43.90	43.65	+3.15	3	2888
12:31:44	43.90	44.00	43.65	+3.15	1	2885
12:31:44	43.90	44.00	43.70	+3.20	1	2884
12:31:44	43.90	44.00	43.80	+3.30	2	2883
12:31:44	43.90	44.00	43.90	+3.40	1	2881
12:31:18	43.80	44.00	44.00	+3.50	1	2880
12:30:31	43.80	43.95	43.95	+3.45	2	2879
12:29:55	43.95	44.00	43.95	+3.45	1	2877
12:29:55	43.95	44.00	43.95	+3.45	1	2876
12:29:55	43.95	44.00	43.95	+3.45	1	2875
12:29:55	43.95	44.00	43.95	+3.45	1	2874
12:29:55	43.95	44.00	43.95	+3.45	1	2873
12:29:55	43.95	44.00	43.95	+3.45	1	2872
12:29:52	43.95	44.00	43.95	+3.45	2	2871
12:29:47	43.75	43.95	43.95	+3.45	2	2869
12:29:35	43.90	43.95	43.90	+3.40	1	2867
12:28:49	43.90	43.95	43.90	+3.40	2	2866
12:28:49	43.65	43.85	43.90	+3.40	1	2864
12:28:49	43.65	43.85	43.85	+3.35	3	2863
12:28:42	43.80	43.85	43.80	+3.30	1	2860
12:28:42	43.80	43.85	43.80	+3.30	1	2859
12:28:35	43.85	43.90	43.85	+3.35	1	2858
12:28:35	43.85	43.90	43.85	+3.35	1	2857
12:28:35	43.85	43.90	43.85	+3.35	1	2856
12:28:14	43.90	44.00	43.90	+3.40	1	2855
12:26:33	43.90	44.00	43.90	+3.40	1	2854
12:25:37	44.00	44.05	44.00	+3.50	2	2853
12:25:36	44.00	44.05	44.00	+3.50	1	2851
12:25:36	43.85	43.95	44.00	+3.50	1	2850
12:25:36	43.85	43.95	43.95	+3.45	1	2849
12:25:22	43.85	43.95	43.95	+3.45	1	2848
12:25:12	43.85	43.95	44.00	+3.50	1	2847
12:25:12	43.85	43.95	43.95	+3.45	1	2846
12:24:51	43.85	43.95	43.85	+3.35	1	2845
12:24:41	43.85	43.90	43.90	+3.40	1	2844
12:24:06	43.75	43.85	43.85	+3.35	2	2843
12:22:22	43.75	43.85	43.75	+3.25	1	2841
12:20:50	43.50	43.75	43.75	+3.25	3	2840
12:20:42	43.70	43.85	43.50	+3.00	2	2837
12:20:42	43.70	43.85	43.70	+3.20	3	2835
12:20:30	43.70	43.95	43.70	+3.20	1	2832
12:20:29	43.50	43.95	43.50	+3.00	2	2831
12:20:22	43.60	43.95	43.60	+3.10	1	2829
12:20:22	43.65	44.00	43.50	+3.00	10	2828
12:20:22	43.65	44.00	43.55	+3.05	4	2818
12:20:22	43.65	44.00	43.60	+3.10	3	2814
12:20:22	43.65	44.00	43.65	+3.15	1	2811
12:20:18	43.60	43.65	43.65	+3.15	1	2810
12:20:18	43.65	43.90	43.65	+3.15	5	2809
12:20:14	43.70	43.95	43.65	+3.15	1	2804
12:20:14	43.70	43.95	43.70	+3.20	1	2803
12:19:51	43.70	43.85	43.70	+3.20	1	2802
12:19:28	43.70	43.80	43.70	+3.20	1	2801
12:19:13	43.75	43.80	43.75	+3.25	1	2800
12:19:13	43.75	43.85	43.75	+3.25	1	2799
12:19:08	43.75	43.80	43.80	+3.30	1	2798
12:18:54	43.80	43.85	43.80	+3.30	1	2797
12:18:54	43.80	43.85	43.80	+3.30	1	2796
12:18:54	43.80	43.85	43.80	+3.30	1	2795
12:18:54	43.80	43.85	43.80	+3.30	1	2794
12:18:54	43.80	43.85	43.80	+3.30	1	2793
12:18:54	43.80	43.85	43.80	+3.30	1	2792
12:18:54	43.80	43.85	43.80	+3.30	1	2791
12:18:54	43.80	43.85	43.80	+3.30	1	2790
12:18:54	43.80	43.85	43.80	+3.30	1	2789
12:18:54	43.80	43.85	43.80	+3.30	1	2788
12:18:54	43.80	43.85	43.80	+3.30	1	2787
12:18:54	43.80	43.85	43.80	+3.30	1	2786
12:18:54	43.80	43.85	43.80	+3.30	30	2785
12:18:54	43.80	43.85	43.85	+3.35	5	2755
12:18:51	43.95	44.05	43.85	+3.35	7	2750
12:18:51	43.95	44.05	43.90	+3.40	10	2743
12:18:51	43.95	44.05	43.95	+3.45	12	2733
12:18:46	44.00	44.05	44.00	+3.50	1	2721
12:18:40	44.00	44.05	44.00	+3.50	1	2720
12:18:33	44.00	44.05	44.00	+3.50	10	2719
12:18:22	44.05	44.10	44.00	+3.50	7	2709
12:18:22	44.05	44.10	44.05	+3.55	3	2702
12:18:07	44.05	44.10	44.05	+3.55	1	2699
12:18:06	44.05	44.10	44.05	+3.55	1	2698
12:18:03	44.05	44.10	44.05	+3.55	1	2697
12:17:58	44.05	44.10	44.05	+3.55	1	2696
12:17:58	44.05	44.10	44.05	+3.55	1	2695
12:17:36	44.05	44.10	44.05	+3.55	3	2694
12:16:54	44.05	44.10	44.10	+3.60	1	2691
12:16:38	44.10	44.15	44.10	+3.60	3	2690
12:16:35	44.10	44.15	44.15	+3.65	1	2687
12:16:23	44.10	44.15	44.15	+3.65	1	2686
12:15:37	44.15	44.20	44.15	+3.65	2	2685
12:15:19	44.15	44.20	44.15	+3.65	1	2683
12:15:07	44.15	44.20	44.15	+3.65	1	2682
12:14:34	44.20	44.25	44.20	+3.70	2	2681
12:14:25	44.20	44.25	44.20	+3.70	1	2679
12:14:24	44.15	44.20	44.20	+3.70	7	2678
12:13:23	44.20	44.25	44.20	+3.70	1	2671
12:12:29	44.20	44.25	44.25	+3.75	1	2670
12:12:08	44.20	44.25	44.25	+3.75	2	2669
12:11:58	44.20	44.25	44.25	+3.75	1	2667
12:11:50	44.15	44.25	44.25	+3.75	1	2666
12:11:44	44.15	44.25	44.25	+3.75	1	2665
12:11:30	44.25	44.30	44.25	+3.75	5	2664
12:11:26	44.25	44.30	44.30	+3.80	2	2659
12:11:25	44.25	44.30	44.25	+3.75	1	2657
12:11:21	44.25	44.30	44.25	+3.75	1	2656
12:11:21	44.25	44.30	44.25	+3.75	3	2655
12:11:15	44.25	44.30	44.25	+3.75	1	2652
12:11:13	44.25	44.30	44.25	+3.75	1	2651
12:11:13	44.25	44.30	44.25	+3.75	4	2650
12:11:13	44.25	44.30	44.25	+3.75	4	2646
12:11:08	44.25	44.30	44.30	+3.80	3	2642
12:11:06	44.25	44.30	44.30	+3.80	1	2639
12:11:06	44.25	44.30	44.30	+3.80	2	2638
12:10:59	44.25	44.30	44.30	+3.80	1	2636
12:10:51	44.25	44.30	44.30	+3.80	1	2635
12:10:47	44.15	44.25	44.25	+3.75	3	2634
12:10:33	44.15	44.25	44.15	+3.65	2	2631
12:10:08	44.15	44.30	44.30	+3.80	2	2629
12:10:08	44.20	44.30	44.20	+3.70	1	2627
12:09:51	44.25	44.30	44.25	+3.75	1	2626
12:09:09	44.25	44.30	44.10	+3.60	4	2625
12:09:09	44.25	44.30	44.15	+3.65	1	2621
12:09:09	44.25	44.30	44.20	+3.70	1	2620
12:09:09	44.25	44.30	44.25	+3.75	4	2619
12:09:05	44.25	44.30	44.25	+3.75	1	2615
12:08:27	44.20	44.30	44.20	+3.70	1	2614
12:08:10	44.20	44.30	44.20	+3.70	1	2613
12:08:08	44.20	44.30	44.30	+3.80	5	2612
12:07:53	44.20	44.30	44.20	+3.70	1	2607
12:07:41	44.15	44.20	44.20	+3.70	1	2606
12:07:30	44.20	44.30	44.20	+3.70	3	2605
12:07:29	44.20	44.30	44.30	+3.80	2	2602
12:07:29	44.20	44.30	44.30	+3.80	1	2600
12:07:29	44.20	44.25	44.25	+3.75	7	2599
12:07:29	44.20	44.25	44.25	+3.75	1	2592
12:07:29	44.15	44.20	44.20	+3.70	4	2591
12:07:29	44.10	44.15	44.15	+3.65	1	2587
12:06:49	44.05	44.10	44.10	+3.60	1	2586
12:06:15	44.10	44.15	44.10	+3.60	1	2585
12:06:12	44.10	44.15	44.15	+3.65	1	2584
12:05:12	44.05	44.20	44.05	+3.55	2	2583
12:05:06	44.10	44.20	44.10	+3.60	1	2581
12:04:49	44.05	44.20	44.05	+3.55	1	2580
12:04:34	44.15	44.20	44.15	+3.65	1	2579
12:04:23	44.05	44.20	44.20	+3.70	1	2578
12:04:21	44.05	44.20	44.20	+3.70	1	2577
12:04:04	44.05	44.10	44.20	+3.70	3	2576
12:04:04	44.05	44.10	44.15	+3.65	5	2573
12:04:04	44.05	44.10	44.10	+3.60	2	2568
12:04:01	44.05	44.10	44.05	+3.55	1	2566
12:03:44	44.05	44.10	44.05	+3.55	3	2565
12:02:51	44.05	44.10	44.10	+3.60	1	2562
12:02:45	44.05	44.10	44.10	+3.60	1	2561
12:02:24	44.10	44.15	44.10	+3.60	5	2560
12:02:16	44.10	44.15	44.10	+3.60	3	2555
12:02:09	44.10	44.15	44.10	+3.60	1	2552
12:02:08	44.10	44.15	44.10	+3.60	1	2551
12:02:08	44.05	44.10	44.10	+3.60	1	2550
12:01:51	44.05	44.10	44.10	+3.60	1	2549
12:01:50	44.05	44.10	44.10	+3.60	3	2548
12:01:40	44.05	44.10	44.10	+3.60	1	2545
12:01:35	44.05	44.10	44.05	+3.55	1	2544
12:01:31	44.05	44.10	44.10	+3.60	1	2543
12:01:24	44.00	44.05	44.05	+3.55	1	2542
12:01:20	44.00	44.05	44.05	+3.55	1	2541
12:01:01	43.95	44.00	44.00	+3.50	1	2540
12:00:57	43.95	44.00	44.00	+3.50	1	2539
12:00:57	43.95	44.00	44.00	+3.50	5	2538
12:00:45	43.95	44.00	44.00	+3.50	1	2533
12:00:29	43.95	44.00	44.00	+3.50	1	2532
12:00:03	43.95	44.00	44.00	+3.50	1	2531
11:59:51	43.95	44.00	43.95	+3.45	1	2530
11:59:35	43.95	44.00	43.95	+3.45	1	2529
11:59:26	43.95	44.00	43.95	+3.45	1	2528
11:59:24	43.90	43.95	43.95	+3.45	1	2527
11:59:19	43.90	43.95	43.95	+3.45	1	2526
11:59:09	43.90	43.95	43.95	+3.45	1	2525
11:59:04	43.90	43.95	43.95	+3.45	1	2524
11:58:07	43.95	44.00	43.95	+3.45	1	2523
11:58:07	43.95	44.00	43.95	+3.45	1	2522
11:58:05	43.90	43.95	43.95	+3.45	1	2521
11:57:48	43.90	43.95	43.90	+3.40	1	2520
11:57:29	43.90	43.95	43.90	+3.40	1	2519
11:57:04	43.90	43.95	43.90	+3.40	1	2518
11:57:00	43.90	44.00	43.90	+3.40	2	2517
11:56:53	43.90	44.00	43.90	+3.40	5	2515
11:56:52	43.90	44.00	43.90	+3.40	1	2510
11:56:47	43.90	44.00	43.90	+3.40	2	2509
11:56:35	43.90	44.00	43.90	+3.40	1	2507
11:56:33	43.90	43.95	43.95	+3.45	1	2506
11:55:47	43.95	44.00	43.90	+3.40	4	2505
11:55:47	43.95	44.00	43.95	+3.45	1	2501
11:55:44	43.95	44.00	44.00	+3.50	5	2500
11:55:17	43.90	44.00	44.00	+3.50	1	2495
11:54:48	43.90	44.00	43.90	+3.40	1	2494
11:54:14	43.95	44.00	43.95	+3.45	2	2493
11:53:58	43.95	44.00	43.95	+3.45	1	2491
11:53:45	43.95	44.00	43.95	+3.45	1	2490
11:53:13	43.95	44.00	44.00	+3.50	1	2489
11:53:04	43.95	44.00	44.00	+3.50	1	2488
11:53:03	43.95	44.00	44.00	+3.50	1	2487
11:53:01	44.00	44.05	44.00	+3.50	1	2486
11:52:49	44.00	44.05	44.00	+3.50	1	2485
11:52:25	44.00	44.05	44.00	+3.50	1	2484
11:52:13	44.00	44.05	44.00	+3.50	1	2483
11:52:12	43.90	44.00	44.00	+3.50	4	2482
11:51:43	43.95	44.00	44.00	+3.50	3	2478
11:51:43	44.00	44.05	44.00	+3.50	5	2475
11:51:43	44.00	44.05	44.00	+3.50	1	2470
11:51:32	43.90	44.00	44.00	+3.50	2	2469
11:50:50	44.05	44.10	44.05	+3.55	2	2467
11:50:08	44.00	44.10	44.00	+3.50	1	2465
11:49:48	44.00	44.10	44.00	+3.50	1	2464
11:49:18	44.00	44.10	44.00	+3.50	1	2463
11:49:02	44.00	44.10	44.00	+3.50	1	2462
11:48:08	43.85	43.90	43.90	+3.40	1	2461
11:48:05	43.90	44.10	43.90	+3.40	3	2460
11:47:59	43.90	44.00	43.90	+3.40	2	2457
11:47:22	43.90	44.00	43.90	+3.40	1	2455
11:47:01	43.85	43.90	43.85	+3.35	2	2454
11:46:57	43.85	43.90	43.85	+3.35	1	2452
11:46:53	43.85	43.90	43.85	+3.35	7	2451
11:46:51	43.85	43.90	43.90	+3.40	1	2444
11:46:43	43.90	44.00	43.90	+3.40	2	2443
11:46:19	44.00	44.05	44.00	+3.50	1	2441
11:46:17	44.00	44.05	44.00	+3.50	4	2440
11:46:17	44.00	44.05	44.00	+3.50	1	2436
11:46:17	44.00	44.05	44.00	+3.50	1	2435
11:46:15	44.00	44.05	44.00	+3.50	2	2434
11:46:14	44.00	44.05	44.00	+3.50	1	2432
11:46:13	44.00	44.05	44.00	+3.50	4	2431
11:46:12	44.00	44.05	44.00	+3.50	10	2427
11:46:05	44.00	44.05	44.00	+3.50	1	2417
11:46:03	44.00	44.05	44.05	+3.55	1	2416
11:45:37	44.05	44.10	44.05	+3.55	4	2415
11:45:29	44.05	44.10	44.05	+3.55	1	2411
11:45:22	44.05	44.10	44.05	+3.55	1	2410
11:45:11	44.05	44.10	44.05	+3.55	2	2409
11:44:51	44.05	44.10	44.05	+3.55	1	2407
11:44:35	44.05	44.15	44.05	+3.55	1	2406
11:44:31	44.05	44.15	44.05	+3.55	1	2405
11:44:29	44.05	44.15	44.15	+3.65	1	2404
11:44:20	44.05	44.15	44.05	+3.55	1	2403
11:43:58	44.00	44.15	44.15	+3.65	1	2402
11:43:54	44.05	44.15	44.00	+3.50	2	2401
11:43:54	44.05	44.15	44.05	+3.55	1	2399
11:43:50	44.00	44.05	44.05	+3.55	1	2398
11:43:47	44.05	44.15	44.05	+3.55	1	2397
11:43:41	44.05	44.15	44.05	+3.55	1	2396
11:43:30	44.00	44.15	44.15	+3.65	1	2395
11:43:29	44.05	44.15	44.05	+3.55	3	2394
11:43:23	44.10	44.25	44.10	+3.60	1	2391
11:43:23	44.20	44.25	44.20	+3.70	1	2390
11:43:23	44.20	44.25	44.20	+3.70	1	2389
11:43:23	44.05	44.20	44.20	+3.70	3	2388
11:43:16	44.05	44.15	44.05	+3.55	1	2385
11:43:10	44.05	44.20	44.05	+3.55	1	2384
11:42:58	43.90	44.00	44.00	+3.50	6	2383
11:42:45	43.85	44.00	44.00	+3.50	3	2377
11:42:40	44.00	44.25	44.00	+3.50	5	2374
11:42:40	44.00	44.20	44.20	+3.70	1	2369
11:42:26	44.00	44.20	44.00	+3.50	7	2368
11:42:26	44.05	44.20	44.05	+3.55	1	2361
11:42:25	44.05	44.25	44.05	+3.55	1	2360
11:42:24	44.05	44.25	44.25	+3.75	1	2359
11:42:14	44.05	44.25	44.25	+3.75	1	2358
11:42:11	44.05	44.20	44.20	+3.70	1	2357
11:42:04	44.00	44.15	44.15	+3.65	1	2356
11:42:04	44.05	44.20	44.05	+3.55	1	2355
11:42:01	44.00	44.05	44.05	+3.55	1	2354
11:41:51	44.00	44.20	44.00	+3.50	3	2353
11:41:51	44.00	44.20	44.00	+3.50	1	2350
11:41:43	44.00	44.20	44.00	+3.50	6	2349
11:41:43	44.05	44.20	44.05	+3.55	1	2343
11:41:40	44.00	44.20	44.20	+3.70	1	2342
11:41:35	44.00	44.15	44.25	+3.75	1	2341
11:41:35	44.00	44.15	44.20	+3.70	8	2340
11:41:35	44.00	44.15	44.15	+3.65	1	2332
11:41:28	44.05	44.20	44.20	+3.70	1	2331
11:41:28	44.00	44.20	44.20	+3.70	2	2330
11:41:28	44.00	44.10	44.10	+3.60	3	2328
11:41:24	43.95	44.05	44.05	+3.55	1	2325
11:41:24	43.90	44.00	44.00	+3.50	19	2324
11:41:24	43.90	44.00	44.00	+3.50	1	2305
11:41:19	43.90	44.00	44.00	+3.50	1	2304
11:41:19	43.90	44.00	44.00	+3.50	1	2303
11:41:19	43.90	44.00	44.00	+3.50	1	2302
11:41:19	43.90	44.00	44.00	+3.50	1	2301
11:41:19	43.85	43.95	43.95	+3.45	1	2300
11:41:19	43.85	43.95	43.95	+3.45	1	2299
11:41:19	43.85	43.95	43.95	+3.45	1	2298
11:41:19	43.85	43.95	43.95	+3.45	1	2297
11:41:19	43.85	43.95	43.95	+3.45	1	2296
11:41:19	43.85	43.95	43.95	+3.45	1	2295
11:41:19	43.80	43.90	43.90	+3.40	18	2294
11:41:19	43.80	43.90	43.90	+3.40	1	2276
11:41:19	43.80	43.90	43.90	+3.40	1	2275
11:41:19	43.80	43.90	43.90	+3.40	1	2274
11:41:19	43.80	43.90	43.90	+3.40	1	2273
11:41:19	43.80	43.90	43.90	+3.40	1	2272
11:41:19	43.80	43.90	43.90	+3.40	1	2271
11:41:19	43.80	43.90	43.90	+3.40	1	2270
11:41:19	43.80	43.90	43.90	+3.40	1	2269
11:41:19	43.80	43.90	43.90	+3.40	1	2268
11:41:19	43.80	43.90	43.90	+3.40	1	2267
11:41:19	43.80	43.90	43.90	+3.40	1	2266
11:41:19	43.80	43.90	43.90	+3.40	1	2265
11:41:19	43.80	43.90	43.90	+3.40	1	2264
11:41:19	43.80	43.90	43.90	+3.40	1	2263
11:41:19	43.80	43.90	43.90	+3.40	1	2262
11:41:19	43.80	43.85	43.85	+3.35	1	2261
11:41:19	43.80	43.85	43.85	+3.35	1	2260
11:41:19	43.80	43.85	43.85	+3.35	1	2259
11:41:19	43.80	43.85	43.85	+3.35	1	2258
11:41:18	43.75	43.80	43.80	+3.30	5	2257
11:41:18	43.70	43.75	43.75	+3.25	1	2252
11:41:13	43.70	43.75	43.70	+3.20	1	2251
11:41:09	43.70	43.75	43.70	+3.20	1	2250
11:41:02	43.70	43.75	43.75	+3.25	1	2249
11:41:00	43.75	43.80	43.75	+3.25	1	2248
11:40:58	43.75	43.80	43.75	+3.25	1	2247
11:40:57	43.75	43.85	43.75	+3.25	1	2246
11:40:55	43.80	43.85	43.80	+3.30	10	2245
11:40:52	43.80	43.85	43.85	+3.35	1	2235
11:40:49	43.80	43.85	43.85	+3.35	1	2234
11:40:44	43.80	43.85	43.85	+3.35	5	2233
11:40:42	43.80	43.85	43.80	+3.30	1	2228
11:40:38	43.80	43.85	43.85	+3.35	1	2227
11:40:36	43.80	43.85	43.85	+3.35	1	2226
11:40:33	43.80	43.85	43.85	+3.35	1	2225
11:40:30	43.85	43.90	43.85	+3.35	1	2224
11:40:30	43.85	43.90	43.85	+3.35	1	2223
11:40:26	43.80	43.85	43.85	+3.35	1	2222
11:40:21	43.80	43.85	43.80	+3.30	1	2221
11:40:18	43.80	43.85	43.85	+3.35	1	2220
11:40:07	43.80	43.90	43.90	+3.40	1	2219
11:40:07	43.80	43.90	43.90	+3.40	1	2218
11:40:01	43.80	43.85	43.85	+3.35	1	2217
11:39:53	43.80	43.85	43.85	+3.35	1	2216
11:39:51	43.80	43.85	43.85	+3.35	1	2215
11:39:50	43.80	43.85	43.80	+3.30	1	2214
11:39:47	43.85	43.90	43.85	+3.35	2	2213
11:39:44	43.85	43.90	43.85	+3.35	2	2211
11:39:27	43.80	43.85	43.90	+3.40	4	2209
11:39:27	43.80	43.85	43.85	+3.35	2	2205
11:39:27	43.80	43.85	43.85	+3.35	1	2203
11:39:18	43.80	43.85	43.85	+3.35	2	2202
11:39:16	43.80	43.85	43.85	+3.35	1	2200
11:39:15	43.80	43.85	43.85	+3.35	1	2199
11:39:08	43.80	43.85	43.80	+3.30	1	2198
11:39:03	43.80	43.90	43.90	+3.40	3	2197
11:39:03	43.85	43.90	43.85	+3.35	1	2194
11:39:02	43.85	43.90	43.85	+3.35	1	2193
11:39:01	43.85	43.90	43.85	+3.35	1	2192
11:38:58	43.80	43.85	43.85	+3.35	1	2191
11:38:56	43.80	43.85	43.85	+3.35	1	2190
11:38:56	43.80	43.85	43.85	+3.35	2	2189
11:38:51	43.80	43.85	43.85	+3.35	1	2187
11:38:44	43.80	43.85	43.80	+3.30	1	2186
11:38:43	43.80	43.85	43.80	+3.30	2	2185
11:38:42	43.80	43.85	43.80	+3.30	2	2183
11:38:42	43.80	43.85	43.85	+3.35	1	2181
11:38:39	43.80	43.85	43.80	+3.30	1	2180
11:38:39	43.80	43.85	43.85	+3.35	1	2179
11:38:37	43.80	43.85	43.80	+3.30	1	2178
11:38:29	43.75	43.80	43.85	+3.35	5	2177
11:38:29	43.75	43.80	43.80	+3.30	5	2172
11:38:26	43.80	43.85	43.80	+3.30	1	2167
11:38:24	43.80	43.85	43.85	+3.35	1	2166
11:38:22	43.75	43.80	43.80	+3.30	1	2165
11:38:20	43.75	43.80	43.80	+3.30	1	2164
11:38:20	43.75	43.80	43.80	+3.30	1	2163
11:38:20	43.75	43.80	43.80	+3.30	1	2162
11:38:18	43.80	43.85	43.80	+3.30	1	2161
11:38:18	43.80	43.85	43.85	+3.35	2	2160
11:38:18	43.80	43.85	43.85	+3.35	1	2158
11:38:17	43.80	43.85	43.85	+3.35	1	2157
11:38:17	43.80	43.85	43.85	+3.35	1	2156
11:38:15	43.80	43.85	43.80	+3.30	2	2155
11:38:15	43.80	43.85	43.85	+3.35	1	2153
11:38:15	43.80	43.85	43.85	+3.35	2	2152
11:38:14	43.80	43.85	43.80	+3.30	1	2150
11:38:13	43.80	43.85	43.80	+3.30	1	2149
11:38:12	43.80	43.85	43.85	+3.35	2	2148
11:38:11	43.80	43.85	43.80	+3.30	2	2146
11:38:11	43.80	43.85	43.85	+3.35	1	2144
11:38:10	43.80	43.85	43.85	+3.35	1	2143
11:38:10	43.80	43.85	43.80	+3.30	3	2142
11:38:07	43.70	43.80	43.80	+3.30	2	2139
11:38:07	43.70	43.80	43.80	+3.30	4	2137
11:38:05	43.70	43.80	43.80	+3.30	3	2133
11:38:03	43.65	43.70	43.80	+3.30	3	2130
11:38:03	43.65	43.70	43.75	+3.25	4	2127
11:38:03	43.65	43.70	43.70	+3.20	3	2123
11:38:03	43.65	43.70	43.70	+3.20	1	2120
11:38:03	43.65	43.70	43.70	+3.20	3	2119
11:38:03	43.65	43.70	43.65	+3.15	3	2116
11:38:02	43.60	43.70	43.70	+3.20	1	2113
11:38:02	43.60	43.65	43.65	+3.15	15	2112
11:38:02	43.60	43.65	43.65	+3.15	3	2097
11:38:01	43.55	43.60	43.60	+3.10	20	2094
11:38:00	43.55	43.60	43.60	+3.10	3	2074
11:37:57	43.50	43.60	43.60	+3.10	2	2071
11:37:57	43.50	43.60	43.60	+3.10	1	2069
11:37:57	43.50	43.60	43.60	+3.10	3	2068
11:37:57	43.50	43.55	43.55	+3.05	1	2065
11:37:57	43.50	43.55	43.55	+3.05	1	2064
11:37:57	43.50	43.55	43.55	+3.05	1	2063
11:37:57	43.50	43.55	43.55	+3.05	1	2062
11:37:57	43.45	43.50	43.50	+3.00	11	2061
11:37:57	43.45	43.50	43.50	+3.00	7	2050
11:37:57	43.45	43.50	43.50	+3.00	5	2043
11:37:57	43.40	43.50	43.50	+3.00	30	2038
11:37:56	43.40	43.45	43.50	+3.00	1	2008
11:37:56	43.40	43.45	43.45	+2.95	1	2007
11:37:55	43.45	43.50	43.40	+2.90	1	2006
11:37:55	43.45	43.50	43.45	+2.95	1	2005
11:37:55	43.40	43.45	43.45	+2.95	2	2004
11:37:55	43.40	43.45	43.45	+2.95	1	2002
11:37:55	43.40	43.45	43.45	+2.95	2	2001
11:37:55	43.40	43.45	43.45	+2.95	1	1999
11:37:54	43.40	43.45	43.45	+2.95	1	1998
11:37:53	43.40	43.45	43.45	+2.95	1	1997
11:37:51	43.40	43.45	43.45	+2.95	5	1996
11:37:51	43.40	43.45	43.45	+2.95	1	1991
11:37:50	43.40	43.45	43.45	+2.95	1	1990
11:37:49	43.40	43.45	43.45	+2.95	1	1989
11:37:48	43.40	43.45	43.40	+2.90	1	1988
11:37:48	43.40	43.45	43.45	+2.95	1	1987
11:37:46	43.35	43.45	43.45	+2.95	2	1986
11:37:43	43.35	43.40	43.40	+2.90	1	1984
11:37:36	43.35	43.45	43.45	+2.95	1	1983
11:37:34	43.35	43.40	43.40	+2.90	1	1982
11:37:34	43.35	43.40	43.40	+2.90	1	1981
11:37:34	43.35	43.40	43.40	+2.90	1	1980
11:37:34	43.35	43.40	43.40	+2.90	1	1979
11:37:34	43.35	43.40	43.40	+2.90	1	1978
11:37:34	43.35	43.40	43.40	+2.90	1	1977
11:37:34	43.35	43.40	43.40	+2.90	1	1976
11:37:34	43.35	43.40	43.40	+2.90	1	1975
11:37:34	43.35	43.40	43.40	+2.90	7	1974
11:37:34	43.30	43.35	43.35	+2.85	7	1967
11:37:34	43.30	43.35	43.35	+2.85	1	1960
11:37:28	43.25	43.30	43.30	+2.80	1	1959
11:37:28	43.25	43.30	43.30	+2.80	3	1958
11:37:28	43.25	43.30	43.30	+2.80	1	1955
11:37:25	43.25	43.30	43.30	+2.80	1	1954
11:37:18	43.20	43.30	43.30	+2.80	2	1953
11:37:02	43.15	43.20	43.20	+2.70	5	1951
11:37:02	43.15	43.20	43.20	+2.70	1	1946
11:37:01	43.15	43.20	43.20	+2.70	1	1945
11:36:59	43.10	43.15	43.15	+2.65	1	1944
11:36:56	43.15	43.20	43.15	+2.65	1	1943
11:36:53	43.10	43.20	43.20	+2.70	5	1942
11:36:35	43.05	43.10	43.10	+2.60	5	1937
11:36:35	43.05	43.10	43.10	+2.60	4	1932
11:36:35	43.05	43.10	43.10	+2.60	2	1928
11:36:32	43.00	43.05	43.05	+2.55	3	1926
11:36:32	43.00	43.05	43.05	+2.55	5	1923
11:36:24	42.95	43.00	43.00	+2.50	6	1918
11:36:24	42.95	43.00	43.00	+2.50	3	1912
11:36:24	42.90	42.95	42.95	+2.45	4	1909
11:36:24	42.90	42.95	42.95	+2.45	1	1905
11:36:24	42.90	42.95	42.95	+2.45	1	1904
11:36:22	42.80	42.90	42.90	+2.40	1	1903
11:36:21	42.80	42.90	42.90	+2.40	1	1902
11:36:14	42.85	42.90	42.90	+2.40	5	1901
11:35:50	42.80	42.85	42.85	+2.35	1	1896
11:35:44	42.80	42.85	42.85	+2.35	1	1895
11:35:28	42.80	42.85	42.85	+2.35	1	1894
11:32:02	42.75	42.80	42.80	+2.30	1	1893
11:30:53	42.80	42.90	42.80	+2.30	1	1892
11:30:13	42.70	42.85	42.85	+2.35	1	1891
11:30:10	42.70	42.85	42.85	+2.35	1	1890
11:29:43	42.70	42.85	42.85	+2.35	1	1889
11:29:26	42.70	42.85	42.85	+2.35	1	1888
11:29:16	42.80	42.85	42.80	+2.30	1	1887
11:28:54	42.80	42.85	42.85	+2.35	1	1886
11:28:07	42.70	42.85	42.85	+2.35	1	1885
11:27:44	42.80	42.85	42.80	+2.30	2	1884
11:27:16	42.80	42.90	42.80	+2.30	1	1882
11:27:05	42.85	42.90	42.85	+2.35	1	1881
11:25:15	42.50	42.80	42.90	+2.40	1	1880
11:25:15	42.50	42.80	42.80	+2.30	4	1879
11:24:21	42.50	42.80	42.50	+2.00	1	1875
11:22:20	42.60	42.75	42.50	+2.00	8	1874
11:22:20	42.60	42.75	42.55	+2.05	6	1866
11:22:20	42.60	42.75	42.60	+2.10	1	1860
11:22:08	42.70	42.80	42.60	+2.10	3	1859
11:22:08	42.70	42.80	42.65	+2.15	2	1856
11:22:08	42.70	42.80	42.70	+2.20	1	1854
11:19:50	42.60	42.65	42.65	+2.15	2	1853
11:19:49	42.55	42.60	42.60	+2.10	1	1851
11:19:19	42.55	42.65	42.55	+2.05	1	1850
11:17:53	42.55	42.60	42.60	+2.10	1	1849
11:17:09	42.55	42.60	42.60	+2.10	1	1848
11:17:02	42.55	42.65	42.55	+2.05	1	1847
11:16:48	42.60	42.65	42.60	+2.10	1	1846
11:16:45	42.60	42.65	42.65	+2.15	1	1845
11:16:45	42.60	42.65	42.60	+2.10	2	1844
11:16:12	42.60	42.65	42.65	+2.15	2	1842
11:14:14	42.70	42.80	42.70	+2.20	3	1840
11:13:57	42.75	42.80	42.75	+2.25	2	1837
11:13:17	42.75	42.80	42.75	+2.25	1	1835
11:12:16	42.75	42.80	42.80	+2.30	1	1834
11:11:45	42.70	42.75	42.75	+2.25	1	1833
11:11:00	42.75	42.85	42.75	+2.25	1	1832
11:10:17	42.75	42.90	42.90	+2.40	3	1831
11:09:39	42.75	42.90	42.75	+2.25	1	1828
11:09:33	42.75	42.90	42.75	+2.25	1	1827
11:08:59	42.90	42.95	42.90	+2.40	1	1826
11:07:01	42.95	43.00	42.95	+2.45	1	1825
11:06:32	42.90	43.00	43.00	+2.50	5	1824
11:06:02	43.05	43.10	43.05	+2.55	1	1819
11:05:58	43.10	43.15	43.10	+2.60	7	1818
11:05:55	43.10	43.15	43.10	+2.60	1	1811
11:05:55	43.10	43.15	43.10	+2.60	6	1810
11:05:52	43.10	43.15	43.10	+2.60	2	1804
11:05:36	43.10	43.15	43.10	+2.60	1	1802
11:05:22	43.10	43.15	43.15	+2.65	1	1801
11:04:37	43.20	43.25	43.20	+2.70	1	1800
11:04:27	43.15	43.20	43.20	+2.70	7	1799
11:04:20	43.20	43.30	43.20	+2.70	3	1792
11:04:03	43.15	43.20	43.20	+2.70	1	1789
11:03:56	43.15	43.30	43.15	+2.65	3	1788
11:03:33	43.15	43.30	43.15	+2.65	1	1785
11:03:14	43.15	43.30	43.15	+2.65	1	1784
11:02:53	43.20	43.30	43.20	+2.70	1	1783
11:02:43	43.20	43.30	43.30	+2.80	1	1782
11:02:36	43.15	43.25	43.30	+2.80	1	1781
11:02:36	43.15	43.25	43.25	+2.75	1	1780
11:02:23	43.10	43.20	43.30	+2.80	12	1779
11:02:23	43.10	43.20	43.25	+2.75	1	1767
11:02:23	43.10	43.20	43.20	+2.70	2	1766
11:01:59	43.20	43.25	43.10	+2.60	4	1764
11:01:59	43.20	43.25	43.20	+2.70	1	1760
11:01:49	43.20	43.25	43.20	+2.70	1	1759
11:01:44	43.20	43.25	43.20	+2.70	1	1758
11:01:43	43.10	43.20	43.20	+2.70	1	1757
11:01:12	43.10	43.20	43.10	+2.60	2	1756
11:01:10	43.10	43.20	43.10	+2.60	1	1754
11:00:57	43.10	43.20	43.10	+2.60	2	1753
11:00:54	43.10	43.20	43.20	+2.70	1	1751
11:00:51	43.10	43.20	43.20	+2.70	1	1750
11:00:46	43.20	43.25	43.20	+2.70	1	1749
11:00:41	43.20	43.30	43.30	+2.80	1	1748
11:00:25	43.30	43.35	43.30	+2.80	1	1747
11:00:25	43.30	43.35	43.30	+2.80	1	1746
11:00:25	43.10	43.15	43.30	+2.80	6	1745
11:00:25	43.10	43.15	43.25	+2.75	3	1739
11:00:25	43.10	43.15	43.20	+2.70	3	1736
11:00:25	43.10	43.15	43.15	+2.65	6	1733
11:00:21	43.15	43.20	43.15	+2.65	4	1727
11:00:09	43.15	43.20	43.15	+2.65	2	1723
11:00:03	43.10	43.15	43.15	+2.65	1	1721
10:59:46	43.05	43.15	43.15	+2.65	1	1720
10:59:32	43.20	43.25	43.20	+2.70	1	1719
10:59:32	43.05	43.20	43.20	+2.70	1	1718
10:59:30	43.05	43.15	43.20	+2.70	1	1717
10:59:30	43.05	43.15	43.15	+2.65	1	1716
10:59:27	43.05	43.20	43.20	+2.70	1	1715
10:59:22	43.05	43.20	43.20	+2.70	1	1714
10:59:08	42.95	43.00	43.00	+2.50	11	1713
10:59:08	42.95	43.00	43.00	+2.50	4	1702
10:59:08	42.95	43.00	43.00	+2.50	1	1698
10:58:57	42.90	43.00	43.00	+2.50	1	1697
10:58:57	42.90	42.95	42.95	+2.45	1	1696
10:58:57	42.90	42.95	42.95	+2.45	2	1695
10:58:57	42.80	42.85	42.90	+2.40	6	1693
10:58:57	42.80	42.85	42.85	+2.35	3	1687
10:58:55	42.75	42.80	42.80	+2.30	5	1684
10:58:53	42.75	42.80	42.80	+2.30	1	1679
10:58:53	42.75	42.80	42.80	+2.30	1	1678
10:58:52	42.75	42.80	42.80	+2.30	1	1677
10:58:49	42.75	42.80	42.80	+2.30	3	1676
10:58:31	42.55	42.75	42.75	+2.25	3	1673
10:58:17	42.55	42.75	42.75	+2.25	1	1670
10:58:11	42.50	42.60	42.60	+2.10	10	1669
10:54:39	42.45	42.50	42.50	+2.00	3	1659
10:54:36	42.45	42.50	42.50	+2.00	2	1656
10:54:31	42.45	42.50	42.50	+2.00	5	1654
10:52:45	42.50	42.60	42.50	+2.00	2	1649
10:52:15	42.45	42.50	42.50	+2.00	1	1647
10:51:33	42.45	42.50	42.50	+2.00	1	1646
10:51:30	42.45	42.50	42.45	+1.95	1	1645
10:51:02	42.45	42.50	42.50	+2.00	1	1644
10:50:39	42.45	42.50	42.50	+2.00	1	1643
10:50:11	42.45	42.50	42.50	+2.00	1	1642
10:49:40	42.45	42.50	42.45	+1.95	1	1641
10:47:05	42.50	42.55	42.50	+2.00	1	1640
10:46:41	42.55	42.60	42.50	+2.00	5	1639
10:46:41	42.55	42.60	42.55	+2.05	12	1634
10:46:06	42.60	42.65	42.60	+2.10	1	1622
10:45:57	42.60	42.65	42.60	+2.10	6	1621
10:44:59	42.60	42.75	42.60	+2.10	2	1615
10:43:28	42.60	42.80	42.60	+2.10	1	1613
10:41:23	42.60	42.80	42.60	+2.10	1	1612
10:39:23	42.65	42.80	42.60	+2.10	3	1611
10:39:23	42.65	42.80	42.65	+2.15	1	1608
10:39:22	42.75	42.80	42.75	+2.25	3	1607
10:38:30	42.75	42.80	42.80	+2.30	2	1604
10:36:36	42.70	42.75	42.75	+2.25	1	1602
10:34:53	42.60	42.65	42.70	+2.20	6	1601
10:34:53	42.60	42.65	42.65	+2.15	1	1595
10:34:44	42.65	42.70	42.65	+2.15	1	1594
10:32:19	42.75	42.80	42.75	+2.25	1	1593
10:32:19	42.50	42.75	42.75	+2.25	1	1592
10:32:13	42.70	42.80	42.70	+2.20	1	1591
10:31:45	42.60	42.80	42.80	+2.30	1	1590
10:31:34	42.80	42.85	42.80	+2.30	1	1589
10:31:24	42.80	42.90	42.80	+2.30	2	1588
10:31:09	42.60	42.80	42.80	+2.30	1	1586
10:30:59	42.45	42.60	42.85	+2.35	2	1585
10:30:59	42.45	42.60	42.75	+2.25	2	1583
10:30:59	42.45	42.60	42.60	+2.10	6	1581
10:30:53	42.50	42.60	42.50	+2.00	1	1575
10:30:50	42.45	42.55	42.55	+2.05	1	1574
10:30:40	42.55	42.60	42.55	+2.05	1	1573
10:30:40	42.45	42.55	42.55	+2.05	1	1572
10:28:57	42.55	42.60	42.55	+2.05	1	1571
10:28:57	42.50	42.55	42.55	+2.05	1	1570
10:27:18	42.50	42.55	42.50	+2.00	1	1569
10:27:18	42.50	42.55	42.50	+2.00	2	1568
10:24:41	42.50	42.60	42.50	+2.00	1	1566
10:24:32	42.45	42.60	42.60	+2.10	2	1565
10:24:27	42.40	42.60	42.60	+2.10	1	1563
10:24:04	42.45	42.55	42.55	+2.05	7	1562
10:23:54	42.40	42.50	42.50	+2.00	1	1555
10:23:48	42.40	42.45	42.45	+1.95	1	1554
10:23:39	42.40	42.45	42.40	+1.90	1	1553
10:22:44	42.45	42.50	42.45	+1.95	1	1552
10:22:30	42.45	42.50	42.45	+1.95	3	1551
10:21:41	42.45	42.50	42.45	+1.95	1	1548
10:21:15	42.40	42.45	42.45	+1.95	1	1547
10:21:00	42.40	42.45	42.40	+1.90	1	1546
10:19:54	42.40	42.50	42.40	+1.90	2	1545
10:18:31	42.35	42.40	42.40	+1.90	7	1543
10:18:27	42.35	42.40	42.35	+1.85	1	1536
10:18:26	42.35	42.40	42.35	+1.85	1	1535
10:18:14	42.35	42.40	42.35	+1.85	1	1534
10:18:00	42.35	42.40	42.35	+1.85	2	1533
10:17:55	42.35	42.40	42.35	+1.85	1	1531
10:17:48	42.35	42.40	42.35	+1.85	1	1530
10:16:53	42.35	42.40	42.40	+1.90	1	1529
10:16:30	42.35	42.40	42.40	+1.90	2	1528
10:15:20	42.40	42.45	42.40	+1.90	1	1526
10:14:46	42.40	42.45	42.40	+1.90	1	1525
10:14:37	42.40	42.45	42.40	+1.90	1	1524
10:14:14	42.40	42.50	42.40	+1.90	2	1523
10:13:42	42.40	42.45	42.45	+1.95	1	1521
10:13:22	42.40	42.50	42.40	+1.90	1	1520
10:13:20	42.40	42.50	42.40	+1.90	1	1519
10:12:55	42.50	42.55	42.50	+2.00	1	1518
10:12:55	42.50	42.55	42.50	+2.00	1	1517
10:12:49	42.50	42.55	42.50	+2.00	1	1516
10:12:49	42.50	42.55	42.50	+2.00	1	1515
10:12:46	42.50	42.55	42.50	+2.00	1	1514
10:12:33	42.50	42.55	42.50	+2.00	1	1513
10:12:33	42.50	42.55	42.50	+2.00	1	1512
10:12:15	42.50	42.55	42.50	+2.00	4	1511
10:11:50	42.50	42.55	42.50	+2.00	1	1507
10:11:41	42.55	42.60	42.55	+2.05	2	1506
10:11:24	42.50	42.55	42.55	+2.05	1	1504
10:11:06	42.55	42.60	42.55	+2.05	8	1503
10:10:27	42.75	42.80	42.75	+2.25	1	1495
10:10:27	42.75	42.80	42.75	+2.25	1	1494
10:10:27	42.60	42.80	42.60	+2.10	2	1493
10:10:24	42.70	42.85	42.60	+2.10	12	1491
10:10:24	42.70	42.85	42.65	+2.15	16	1479
10:10:24	42.70	42.85	42.70	+2.20	2	1463
10:10:05	42.75	42.85	42.75	+2.25	1	1461
10:09:48	42.65	42.70	42.70	+2.20	2	1460
10:09:38	42.65	42.70	42.70	+2.20	1	1458
10:08:14	42.70	42.85	42.70	+2.20	1	1457
10:07:34	42.70	42.85	42.70	+2.20	1	1456
10:07:27	42.70	42.85	42.70	+2.20	1	1455
10:06:28	42.70	42.85	42.70	+2.20	1	1454
10:06:20	42.70	42.85	42.70	+2.20	5	1453
10:05:54	42.70	42.85	42.70	+2.20	1	1448
10:05:49	42.70	42.85	42.70	+2.20	5	1447
10:05:48	42.75	42.85	42.75	+2.25	1	1442
10:05:16	42.65	42.70	42.70	+2.20	1	1441
10:05:14	42.65	42.70	42.70	+2.20	1	1440
10:04:41	42.70	42.85	42.70	+2.20	1	1439
10:04:21	42.65	42.70	42.70	+2.20	1	1438
10:04:07	42.65	42.70	42.65	+2.15	1	1437
10:03:44	42.70	42.80	42.70	+2.20	1	1436
10:03:44	42.70	42.80	42.70	+2.20	2	1435
10:03:34	42.70	42.80	42.70	+2.20	1	1433
10:03:25	42.70	42.75	42.70	+2.20	1	1432
10:03:08	42.75	42.80	42.75	+2.25	3	1431
10:03:02	42.75	42.80	42.75	+2.25	1	1428
10:02:27	42.80	42.85	42.80	+2.30	1	1427
10:01:28	42.80	42.90	42.80	+2.30	1	1426
10:00:36	42.75	42.80	42.80	+2.30	1	1425
10:00:09	42.80	42.90	42.80	+2.30	1	1424
09:59:55	42.80	42.90	42.80	+2.30	1	1423
09:59:51	42.80	42.90	42.80	+2.30	10	1422
09:59:42	42.85	42.90	42.85	+2.35	1	1412
09:59:35	42.80	42.85	42.85	+2.35	1	1411
09:59:18	42.80	42.85	42.85	+2.35	1	1410
09:58:56	42.80	42.85	42.80	+2.30	1	1409
09:58:51	42.80	42.85	42.85	+2.35	1	1408
09:58:27	42.70	42.75	42.75	+2.25	1	1407
09:58:27	42.70	42.75	42.75	+2.25	1	1406
09:58:27	42.75	42.90	42.75	+2.25	3	1405
09:58:01	42.80	42.90	42.80	+2.30	3	1402
09:57:52	42.80	42.90	42.90	+2.40	1	1399
09:57:39	42.90	43.00	42.90	+2.40	2	1398
09:57:19	42.85	43.00	43.00	+2.50	1	1396
09:57:13	43.05	43.10	42.90	+2.40	3	1395
09:57:13	43.05	43.10	43.00	+2.50	5	1392
09:57:13	43.05	43.10	43.05	+2.55	5	1387
09:57:11	43.10	43.15	43.10	+2.60	5	1382
09:57:11	43.10	43.15	43.10	+2.60	1	1377
09:57:11	43.10	43.15	43.10	+2.60	1	1376
09:56:58	43.10	43.15	43.15	+2.65	1	1375
09:56:46	43.15	43.20	43.15	+2.65	2	1374
09:56:46	43.15	43.20	43.20	+2.70	1	1372
09:56:34	43.20	43.40	43.20	+2.70	1	1371
09:56:34	43.20	43.25	43.25	+2.75	1	1370
09:56:34	43.20	43.25	43.25	+2.75	5	1369
09:56:07	43.25	43.45	43.25	+2.75	1	1364
09:56:07	43.25	43.45	43.25	+2.75	1	1363
09:56:07	43.20	43.40	43.40	+2.90	1	1362
09:55:48	43.20	43.40	43.40	+2.90	2	1361
09:55:33	43.30	43.40	43.30	+2.80	1	1359
09:55:18	43.30	43.40	43.30	+2.80	1	1358
09:55:08	43.30	43.40	43.30	+2.80	1	1357
09:54:48	43.20	43.30	43.30	+2.80	2	1356
09:54:48	43.25	43.30	43.30	+2.80	1	1354
09:54:42	43.30	43.40	43.30	+2.80	2	1353
09:54:33	43.25	43.30	43.30	+2.80	7	1351
09:54:33	43.25	43.30	43.30	+2.80	1	1344
09:54:33	43.20	43.25	43.25	+2.75	6	1343
09:54:33	43.15	43.20	43.20	+2.70	1	1337
09:54:33	43.15	43.20	43.20	+2.70	1	1336
09:54:29	43.15	43.20	43.20	+2.70	1	1335
09:54:26	43.15	43.20	43.20	+2.70	1	1334
09:54:22	43.20	43.25	43.20	+2.70	2	1333
09:54:03	43.20	43.25	43.20	+2.70	1	1331
09:53:19	43.20	43.30	43.20	+2.70	1	1330
09:53:01	43.15	43.20	43.25	+2.75	1	1329
09:53:01	43.15	43.20	43.20	+2.70	1	1328
09:53:00	43.15	43.20	43.15	+2.65	2	1327
09:52:48	43.15	43.20	43.20	+2.70	1	1325
09:52:34	43.20	43.25	43.20	+2.70	2	1324
09:52:29	43.20	43.25	43.20	+2.70	1	1322
09:52:20	43.20	43.25	43.20	+2.70	1	1321
09:52:14	43.20	43.30	43.30	+2.80	2	1320
09:52:10	43.25	43.35	43.25	+2.75	1	1318
09:52:09	43.30	43.35	43.30	+2.80	1	1317
09:52:08	43.30	43.35	43.30	+2.80	1	1316
09:51:57	43.35	43.40	43.35	+2.85	2	1315
09:51:56	43.35	43.40	43.35	+2.85	2	1313
09:51:35	43.35	43.40	43.40	+2.90	1	1311
09:51:34	43.40	43.45	43.40	+2.90	1	1310
09:51:29	43.35	43.40	43.40	+2.90	1	1309
09:51:24	43.40	43.45	43.40	+2.90	1	1308
09:51:20	43.35	43.40	43.40	+2.90	2	1307
09:51:08	43.35	43.40	43.45	+2.95	4	1305
09:51:08	43.35	43.40	43.40	+2.90	1	1301
09:51:05	43.35	43.45	43.35	+2.85	1	1300
09:51:03	43.35	43.45	43.45	+2.95	1	1299
09:51:02	43.35	43.45	43.45	+2.95	5	1298
09:51:00	43.45	43.50	43.45	+2.95	11	1293
09:51:00	43.45	43.50	43.45	+2.95	1	1282
09:51:00	43.45	43.50	43.45	+2.95	1	1281
09:51:00	43.45	43.50	43.45	+2.95	1	1280
09:51:00	43.45	43.50	43.45	+2.95	1	1279
09:51:00	43.45	43.50	43.45	+2.95	1	1278
09:51:00	43.45	43.50	43.45	+2.95	1	1277
09:51:00	43.45	43.50	43.45	+2.95	1	1276
09:51:00	43.45	43.50	43.45	+2.95	1	1275
09:51:00	43.45	43.50	43.45	+2.95	1	1274
09:51:00	43.45	43.50	43.45	+2.95	3	1273
09:51:00	43.45	43.50	43.45	+2.95	13	1270
09:50:59	43.45	43.50	43.50	+3.00	1	1257
09:50:57	43.45	43.50	43.50	+3.00	2	1256
09:50:53	43.45	43.50	43.50	+3.00	1	1254
09:50:49	43.45	43.50	43.45	+2.95	1	1253
09:50:43	43.45	43.50	43.50	+3.00	1	1252
09:50:33	43.45	43.50	43.45	+2.95	1	1251
09:50:27	43.45	43.50	43.50	+3.00	8	1250
09:50:26	43.45	43.50	43.45	+2.95	1	1242
09:50:26	43.45	43.50	43.50	+3.00	1	1241
09:50:26	43.45	43.50	43.50	+3.00	3	1240
09:50:12	43.45	43.50	43.45	+2.95	1	1237
09:50:06	43.35	43.40	43.45	+2.95	7	1236
09:50:06	43.35	43.40	43.40	+2.90	3	1229
09:50:05	43.35	43.40	43.35	+2.85	1	1226
09:49:52	43.35	43.40	43.40	+2.90	1	1225
09:49:50	43.40	43.45	43.40	+2.90	5	1224
09:49:49	43.40	43.45	43.40	+2.90	2	1219
09:49:47	43.40	43.45	43.40	+2.90	1	1217
09:49:40	43.45	43.50	43.45	+2.95	1	1216
09:49:33	43.45	43.50	43.45	+2.95	1	1215
09:49:32	43.40	43.45	43.45	+2.95	2	1214
09:49:27	43.45	43.50	43.45	+2.95	3	1212
09:49:20	43.45	43.50	43.45	+2.95	3	1209
09:49:11	43.45	43.50	43.45	+2.95	1	1206
09:49:10	43.40	43.45	43.45	+2.95	1	1205
09:49:04	43.45	43.50	43.45	+2.95	1	1204
09:49:02	43.40	43.45	43.45	+2.95	1	1203
09:49:00	43.40	43.50	43.40	+2.90	6	1202
09:48:52	43.40	43.45	43.45	+2.95	1	1196
09:48:52	43.40	43.45	43.50	+3.00	1	1195
09:48:52	43.40	43.45	43.45	+2.95	1	1194
09:48:44	43.40	43.45	43.45	+2.95	1	1193
09:48:44	43.40	43.45	43.45	+2.95	1	1192
09:48:43	43.40	43.45	43.45	+2.95	1	1191
09:48:42	43.45	43.50	43.45	+2.95	1	1190
09:48:42	43.45	43.50	43.45	+2.95	3	1189
09:48:37	43.45	43.50	43.50	+3.00	2	1186
09:48:32	43.40	43.45	43.50	+3.00	3	1184
09:48:32	43.40	43.45	43.45	+2.95	2	1181
09:48:31	43.45	43.50	43.45	+2.95	1	1179
09:48:29	43.45	43.50	43.45	+2.95	1	1178
09:48:28	43.45	43.50	43.45	+2.95	1	1177
09:48:22	43.40	43.45	43.45	+2.95	3	1176
09:48:14	43.45	43.50	43.50	+3.00	1	1173
09:48:13	43.45	43.50	43.50	+3.00	1	1172
09:48:08	43.45	43.50	43.40	+2.90	1	1171
09:48:08	43.45	43.50	43.45	+2.95	1	1170
09:48:06	43.40	43.50	43.50	+3.00	1	1169
09:48:05	43.40	43.45	43.50	+3.00	1	1168
09:48:05	43.40	43.45	43.45	+2.95	1	1167
09:47:58	43.40	43.50	43.40	+2.90	1	1166
09:47:57	43.40	43.50	43.50	+3.00	1	1165
09:47:57	43.40	43.45	43.45	+2.95	1	1164
09:47:57	43.35	43.40	43.40	+2.90	24	1163
09:47:57	43.35	43.40	43.40	+2.90	10	1139
09:47:54	43.35	43.40	43.35	+2.85	2	1129
09:47:52	43.30	43.35	43.35	+2.85	1	1127
09:47:52	43.30	43.35	43.30	+2.80	1	1126
09:47:51	43.30	43.35	43.35	+2.85	1	1125
09:47:50	43.30	43.35	43.30	+2.80	1	1124
09:47:46	43.20	43.30	43.30	+2.80	2	1123
09:47:46	43.20	43.30	43.30	+2.80	1	1121
09:47:44	43.20	43.30	43.30	+2.80	2	1120
09:47:39	43.20	43.30	43.30	+2.80	1	1118
09:47:39	43.25	43.30	43.25	+2.75	1	1117
09:47:37	43.25	43.30	43.30	+2.80	2	1116
09:47:36	43.20	43.30	43.30	+2.80	1	1114
09:47:34	43.20	43.30	43.30	+2.80	1	1113
09:47:34	43.20	43.30	43.20	+2.70	1	1112
09:47:32	43.20	43.25	43.25	+2.75	1	1111
09:47:32	43.20	43.25	43.25	+2.75	1	1110
09:47:32	43.15	43.20	43.20	+2.70	5	1109
09:47:32	43.15	43.20	43.20	+2.70	5	1104
09:47:31	43.15	43.20	43.15	+2.65	2	1099
09:47:29	43.10	43.15	43.15	+2.65	1	1097
09:47:29	43.15	43.20	43.15	+2.65	1	1096
09:47:27	43.10	43.15	43.15	+2.65	1	1095
09:47:27	43.10	43.15	43.15	+2.65	1	1094
09:47:27	43.10	43.15	43.15	+2.65	1	1093
09:47:26	43.10	43.15	43.15	+2.65	1	1092
09:47:26	43.10	43.15	43.15	+2.65	1	1091
09:47:23	43.10	43.15	43.15	+2.65	1	1090
09:47:22	43.05	43.10	43.10	+2.60	2	1089
09:47:18	43.05	43.10	43.10	+2.60	3	1087
09:47:16	43.00	43.10	43.10	+2.60	7	1084
09:47:16	43.00	43.05	43.05	+2.55	1	1077
09:47:16	42.95	43.00	43.00	+2.50	3	1076
09:47:15	42.90	43.00	43.00	+2.50	30	1073
09:47:14	42.90	42.95	42.95	+2.45	1	1043
09:47:08	42.85	42.90	42.95	+2.45	1	1042
09:47:08	42.85	42.90	42.90	+2.40	1	1041
09:47:04	42.80	42.85	42.85	+2.35	9	1040
09:47:04	42.80	42.85	42.85	+2.35	1	1031
09:47:03	42.75	42.85	42.85	+2.35	1	1030
09:47:03	42.75	42.85	42.85	+2.35	1	1029
09:47:01	42.75	42.80	42.80	+2.30	1	1028
09:47:01	42.75	42.80	42.80	+2.30	1	1027
09:46:58	42.70	42.80	42.80	+2.30	2	1026
09:46:54	42.70	42.75	42.75	+2.25	2	1024
09:46:53	42.65	42.70	42.70	+2.20	2	1022
09:46:53	42.65	42.70	42.70	+2.20	1	1020
09:46:53	42.65	42.70	42.70	+2.20	1	1019
09:46:53	42.60	42.65	42.65	+2.15	3	1018
09:46:53	42.60	42.65	42.65	+2.15	2	1015
09:46:20	42.60	42.65	42.65	+2.15	1	1013
09:46:05	42.60	42.65	42.60	+2.10	1	1012
09:45:59	42.60	42.65	42.60	+2.10	1	1011
09:44:25	42.60	42.65	42.65	+2.15	1	1010
09:44:15	42.50	42.60	42.60	+2.10	1	1009
09:44:08	42.50	42.60	42.50	+2.00	1	1008
09:43:36	42.50	42.55	42.55	+2.05	1	1007
09:43:29	42.55	42.65	42.55	+2.05	2	1006
09:43:26	42.55	42.65	42.55	+2.05	1	1004
09:43:12	42.55	42.65	42.55	+2.05	1	1003
09:42:11	42.50	42.55	42.55	+2.05	1	1002
09:42:00	42.50	42.55	42.50	+2.00	7	1001
09:41:50	42.50	42.55	42.50	+2.00	1	994
09:41:44	42.55	42.65	42.55	+2.05	2	993
09:41:39	42.55	42.60	42.55	+2.05	1	991
09:41:19	42.60	42.65	42.60	+2.10	3	990
09:41:19	42.60	42.65	42.60	+2.10	4	987
09:41:19	42.60	42.65	42.60	+2.10	2	983
09:41:14	42.60	42.65	42.60	+2.10	1	981
09:41:13	42.60	42.65	42.60	+2.10	4	980
09:40:58	42.60	42.65	42.60	+2.10	5	976
09:40:47	42.65	42.70	42.65	+2.15	1	971
09:40:38	42.60	42.70	42.60	+2.10	1	970
09:40:24	42.65	42.70	42.65	+2.15	1	969
09:40:17	42.60	42.70	42.70	+2.20	1	968
09:40:14	42.60	42.70	42.60	+2.10	1	967
09:40:04	42.60	42.70	42.60	+2.10	3	966
09:40:02	42.60	42.70	42.60	+2.10	1	963
09:40:00	42.60	42.70	42.60	+2.10	1	962
09:39:57	42.60	42.70	42.60	+2.10	10	961
09:39:43	42.60	42.65	42.65	+2.15	1	951
09:39:40	42.60	42.65	42.60	+2.10	1	950
09:39:38	42.60	42.65	42.65	+2.15	1	949
09:39:36	42.65	42.70	42.65	+2.15	2	948
09:39:24	42.70	42.75	42.70	+2.20	1	946
09:39:18	42.65	42.70	42.70	+2.20	1	945
09:39:18	42.65	42.70	42.70	+2.20	1	944
09:38:04	42.60	42.65	42.65	+2.15	1	943
09:37:38	42.60	42.65	42.65	+2.15	1	942
09:37:26	42.65	42.70	42.65	+2.15	1	941
09:37:17	42.60	42.65	42.65	+2.15	2	940
09:37:13	42.60	42.65	42.60	+2.10	1	938
09:36:00	42.70	42.75	42.70	+2.20	1	937
09:35:51	42.70	42.75	42.70	+2.20	1	936
09:35:43	42.70	42.75	42.70	+2.20	1	935
09:35:39	42.70	42.75	42.70	+2.20	1	934
09:34:48	42.70	42.75	42.70	+2.20	1	933
09:34:45	42.70	42.75	42.70	+2.20	1	932
09:34:39	42.70	42.75	42.70	+2.20	1	931
09:34:35	42.70	42.75	42.70	+2.20	1	930
09:34:23	42.75	42.85	42.75	+2.25	1	929
09:34:21	42.75	42.85	42.75	+2.25	1	928
09:34:04	42.75	42.85	42.75	+2.25	1	927
09:33:53	42.75	42.80	42.80	+2.30	1	926
09:33:20	42.55	42.60	42.70	+2.20	2	925
09:33:20	42.55	42.60	42.65	+2.15	1	923
09:33:20	42.55	42.60	42.60	+2.10	1	922
09:32:52	42.55	42.70	42.70	+2.20	1	921
09:32:50	42.60	42.80	42.60	+2.10	3	920
09:32:43	42.70	42.90	42.70	+2.20	5	917
09:32:42	42.80	42.90	42.80	+2.30	3	912
09:32:42	42.80	42.90	42.80	+2.30	3	909
09:32:41	42.85	42.90	42.85	+2.35	1	906
09:32:35	42.85	42.90	42.85	+2.35	1	905
09:32:20	42.90	42.95	42.90	+2.40	1	904
09:32:20	42.90	42.95	42.90	+2.40	1	903
09:32:20	42.90	42.95	42.90	+2.40	1	902
09:32:20	42.90	42.95	42.90	+2.40	1	901
09:32:06	42.95	43.00	42.95	+2.45	1	900
09:31:59	43.00	43.05	43.00	+2.50	1	899
09:31:59	43.00	43.05	43.00	+2.50	10	898
09:31:55	43.00	43.05	43.05	+2.55	1	888
09:31:35	43.00	43.10	43.00	+2.50	1	887
09:31:33	43.00	43.10	43.10	+2.60	1	886
09:31:28	42.95	43.10	43.10	+2.60	1	885
09:31:26	43.00	43.10	43.00	+2.50	2	884
09:31:26	43.00	43.10	43.00	+2.50	5	882
09:31:22	43.00	43.10	43.00	+2.50	1	877
09:31:22	43.00	43.05	43.05	+2.55	1	876
09:31:22	42.95	43.00	43.00	+2.50	2	875
09:31:16	42.85	42.95	42.95	+2.45	1	873
09:31:13	42.95	43.00	42.95	+2.45	8	872
09:31:08	42.95	43.00	43.00	+2.50	1	864
09:31:06	42.95	43.00	43.00	+2.50	1	863
09:31:04	43.00	43.05	43.00	+2.50	1	862
09:30:57	42.95	43.00	43.00	+2.50	1	861
09:30:56	42.95	43.00	42.95	+2.45	3	860
09:30:48	42.95	43.00	43.00	+2.50	1	857
09:30:40	43.00	43.05	43.00	+2.50	1	856
09:30:27	43.00	43.10	43.00	+2.50	1	855
09:30:24	42.95	43.00	43.00	+2.50	1	854
09:30:24	42.95	43.00	43.00	+2.50	2	853
09:30:22	42.95	43.00	43.00	+2.50	5	851
09:30:21	42.95	43.00	42.95	+2.45	1	846
09:30:19	42.95	43.00	43.00	+2.50	1	845
09:30:17	42.95	43.00	42.95	+2.45	1	844
09:30:11	42.85	42.95	42.95	+2.45	1	843
09:30:09	42.90	42.95	42.90	+2.40	3	842
09:30:04	42.95	43.00	42.95	+2.45	1	839
09:29:58	42.85	43.00	43.00	+2.50	1	838
09:29:54	42.80	42.90	43.00	+2.50	8	837
09:29:54	42.80	42.90	42.95	+2.45	7	829
09:29:54	42.80	42.90	42.90	+2.40	1	822
09:29:51	42.80	42.85	42.85	+2.35	1	821
09:29:50	42.85	42.90	42.85	+2.35	1	820
09:29:50	42.85	42.90	42.85	+2.35	2	819
09:29:48	42.85	42.90	42.85	+2.35	2	817
09:29:42	42.75	42.80	42.80	+2.30	1	815
09:29:41	42.80	42.95	42.80	+2.30	9	814
09:29:35	42.85	42.95	42.85	+2.35	1	805
09:29:35	42.90	42.95	42.90	+2.40	1	804
09:29:35	42.90	42.95	42.90	+2.40	1	803
09:29:35	42.90	42.95	42.90	+2.40	1	802
09:29:31	42.95	43.00	42.95	+2.45	1	801
09:29:29	42.95	43.00	42.95	+2.45	1	800
09:29:26	42.95	43.00	43.00	+2.50	1	799
09:29:24	43.00	43.15	43.00	+2.50	2	798
09:29:20	43.00	43.15	43.00	+2.50	1	796
09:29:19	43.00	43.10	43.10	+2.60	1	795
09:29:19	43.00	43.10	43.10	+2.60	3	794
09:29:18	43.00	43.10	43.00	+2.50	1	791
09:29:18	43.00	43.10	43.00	+2.50	2	790
09:29:14	43.05	43.10	43.05	+2.55	1	788
09:29:08	42.95	43.10	43.10	+2.60	1	787
09:29:07	43.00	43.10	43.00	+2.50	1	786
09:29:00	42.90	43.05	43.05	+2.55	1	785
09:28:58	43.00	43.05	43.00	+2.50	1	784
09:28:53	42.85	42.95	42.95	+2.45	1	783
09:28:52	42.90	43.05	42.85	+2.35	1	782
09:28:52	42.90	43.05	42.90	+2.40	1	781
09:28:51	42.95	43.10	42.95	+2.45	1	780
09:28:51	42.95	43.10	42.95	+2.45	1	779
09:28:49	42.95	43.10	43.10	+2.60	1	778
09:28:48	42.95	43.05	43.05	+2.55	1	777
09:28:48	43.00	43.10	43.00	+2.50	1	776
09:28:39	42.90	43.05	43.10	+2.60	1	775
09:28:39	42.90	43.05	43.05	+2.55	1	774
09:28:38	42.90	43.05	43.10	+2.60	1	773
09:28:38	42.90	43.05	43.05	+2.55	2	772
09:28:38	42.95	43.10	42.95	+2.45	3	770
09:28:35	42.95	43.10	43.10	+2.60	1	767
09:28:35	43.00	43.10	43.00	+2.50	2	766
09:28:35	43.05	43.15	43.05	+2.55	3	764
09:28:35	43.10	43.20	43.10	+2.60	1	761
09:28:35	43.05	43.10	43.10	+2.60	1	760
09:28:30	43.10	43.20	43.10	+2.60	1	759
09:28:30	43.10	43.15	43.15	+2.65	1	758
09:28:18	43.10	43.20	43.10	+2.60	1	757
09:28:17	43.20	43.25	43.20	+2.70	1	756
09:28:15	43.05	43.30	43.30	+2.80	1	755
09:28:12	43.05	43.20	43.30	+2.80	7	754
09:28:12	43.05	43.20	43.20	+2.70	3	747
09:28:11	43.10	43.20	43.05	+2.55	1	744
09:28:11	43.10	43.20	43.10	+2.60	1	743
09:28:09	43.05	43.20	43.20	+2.70	1	742
09:28:09	43.05	43.20	43.20	+2.70	1	741
09:28:05	42.95	43.00	43.00	+2.50	1	740
09:28:05	42.95	43.10	43.20	+2.70	2	739
09:28:05	42.95	43.10	43.15	+2.65	2	737
09:28:05	42.95	43.10	43.10	+2.60	1	735
09:28:03	42.95	43.00	43.00	+2.50	1	734
09:28:03	42.95	43.00	43.00	+2.50	1	733
09:28:03	42.95	43.00	43.00	+2.50	1	732
09:28:03	42.95	43.00	43.00	+2.50	1	731
09:28:03	42.95	43.00	43.00	+2.50	1	730
09:28:03	42.95	43.00	43.00	+2.50	1	729
09:28:03	42.95	43.00	43.00	+2.50	1	728
09:28:03	42.95	43.00	43.00	+2.50	1	727
09:28:03	42.90	43.00	43.00	+2.50	2	726
09:28:03	42.90	42.95	43.00	+2.50	27	724
09:28:03	42.90	42.95	42.95	+2.45	3	697
09:28:03	42.90	42.95	42.95	+2.45	1	694
09:27:59	42.90	42.95	42.95	+2.45	2	693
09:27:54	42.90	42.95	42.95	+2.45	2	691
09:27:53	42.90	42.95	42.95	+2.45	1	689
09:27:51	42.90	42.95	42.95	+2.45	2	688
09:27:47	42.85	42.90	42.90	+2.40	2	686
09:27:43	42.90	42.95	42.90	+2.40	2	684
09:27:43	42.90	42.95	42.90	+2.40	1	682
09:27:35	42.85	42.90	42.90	+2.40	1	681
09:27:29	42.90	42.95	42.90	+2.40	1	680
09:27:17	42.85	42.90	42.85	+2.35	2	679
09:27:15	42.85	42.90	42.90	+2.40	1	677
09:27:13	42.85	42.95	42.85	+2.35	1	676
09:27:02	42.85	42.95	42.85	+2.35	1	675
09:27:02	42.85	42.95	42.95	+2.45	1	674
09:26:57	42.85	42.95	42.95	+2.45	1	673
09:26:57	42.85	42.90	42.90	+2.40	2	672
09:26:57	42.85	42.90	42.90	+2.40	6	670
09:26:57	42.80	42.85	42.85	+2.35	4	664
09:26:56	42.75	42.85	42.85	+2.35	1	660
09:26:56	42.75	42.85	42.85	+2.35	3	659
09:26:56	42.70	42.80	42.85	+2.35	5	656
09:26:56	42.70	42.80	42.80	+2.30	5	651
09:26:56	42.70	42.75	42.80	+2.30	1	646
09:26:56	42.70	42.75	42.75	+2.25	1	645
09:26:43	42.70	42.80	42.80	+2.30	1	644
09:26:43	42.70	42.80	42.80	+2.30	3	643
09:26:38	42.70	42.80	42.80	+2.30	2	640
09:26:34	42.70	42.80	42.80	+2.30	1	638
09:26:31	42.70	42.80	42.80	+2.30	1	637
09:26:31	42.70	42.80	42.80	+2.30	1	636
09:26:27	42.70	42.80	42.80	+2.30	2	635
09:26:26	42.65	42.80	42.80	+2.30	2	633
09:26:23	42.65	42.80	42.80	+2.30	1	631
09:26:18	42.65	42.75	42.80	+2.30	1	630
09:26:18	42.65	42.75	42.75	+2.25	2	629
09:26:09	42.55	42.60	42.60	+2.10	1	627
09:26:08	42.65	42.75	42.65	+2.15	1	626
09:26:08	42.60	42.70	42.70	+2.20	1	625
09:26:08	42.60	42.70	42.70	+2.20	3	624
09:26:08	42.55	42.65	42.65	+2.15	6	621
09:26:07	42.50	42.60	42.60	+2.10	2	615
09:26:07	42.50	42.55	42.55	+2.05	1	613
09:26:03	42.45	42.50	42.50	+2.00	1	612
09:26:03	42.40	42.45	42.50	+2.00	3	611
09:26:03	42.40	42.45	42.45	+1.95	2	608
09:25:54	42.45	42.50	42.45	+1.95	1	606
09:25:47	42.40	42.45	42.45	+1.95	1	605
09:25:46	42.35	42.40	42.45	+1.95	5	604
09:25:46	42.35	42.40	42.40	+1.90	1	599
09:25:40	42.35	42.45	42.45	+1.95	1	598
09:25:32	42.35	42.40	42.40	+1.90	1	597
09:25:28	42.35	42.40	42.40	+1.90	1	596
09:25:16	42.30	42.35	42.40	+1.90	1	595
09:25:16	42.30	42.35	42.35	+1.85	1	594
09:25:10	42.30	42.40	42.30	+1.80	1	593
09:24:59	42.30	42.45	42.30	+1.80	1	592
09:24:45	42.25	42.30	42.30	+1.80	1	591
09:24:45	42.30	42.45	42.30	+1.80	1	590
09:24:42	42.30	42.45	42.30	+1.80	1	589
09:24:39	42.30	42.40	42.45	+1.95	2	588
09:24:39	42.30	42.40	42.40	+1.90	3	586
09:24:26	42.30	42.40	42.30	+1.80	1	583
09:24:24	42.30	42.40	42.40	+1.90	2	582
09:24:20	42.35	42.40	42.35	+1.85	5	580
09:24:20	42.35	42.40	42.35	+1.85	1	575
09:24:20	42.35	42.40	42.35	+1.85	1	574
09:24:20	42.35	42.40	42.35	+1.85	1	573
09:24:20	42.35	42.40	42.35	+1.85	1	572
09:24:20	42.35	42.40	42.35	+1.85	1	571
09:24:20	42.35	42.40	42.35	+1.85	1	570
09:24:20	42.35	42.40	42.35	+1.85	1	569
09:24:20	42.40	42.45	42.40	+1.90	3	568
09:24:08	42.50	42.60	42.50	+2.00	1	565
09:24:04	42.55	42.65	42.55	+2.05	1	564
09:23:55	42.50	42.55	42.55	+2.05	1	563
09:23:54	42.50	42.55	42.50	+2.00	1	562
09:23:48	42.45	42.50	42.50	+2.00	3	561
09:23:47	42.40	42.50	42.50	+2.00	1	558
09:23:43	42.40	42.50	42.50	+2.00	1	557
09:23:32	42.40	42.50	42.50	+2.00	1	556
09:23:23	42.35	42.45	42.45	+1.95	2	555
09:23:20	42.30	42.40	42.40	+1.90	2	553
09:23:09	42.35	42.40	42.35	+1.85	1	551
09:23:08	42.35	42.40	42.40	+1.90	1	550
09:23:02	42.40	42.45	42.40	+1.90	1	549
09:22:53	42.35	42.45	42.35	+1.85	1	548
09:22:53	42.35	42.45	42.35	+1.85	3	547
09:22:52	42.40	42.45	42.40	+1.90	2	544
09:22:38	42.40	42.50	42.50	+2.00	2	542
09:22:33	42.40	42.50	42.50	+2.00	1	540
09:22:32	42.35	42.50	42.50	+2.00	1	539
09:22:30	42.35	42.40	42.40	+1.90	1	538
09:22:30	42.40	42.50	42.40	+1.90	1	537
09:22:21	42.40	42.50	42.40	+1.90	1	536
09:22:17	42.35	42.50	42.35	+1.85	1	535
09:22:13	42.40	42.55	42.40	+1.90	1	534
09:22:12	42.50	42.60	42.50	+2.00	4	533
09:22:12	42.50	42.60	42.50	+2.00	3	529
09:22:12	42.60	42.65	42.60	+2.10	1	526
09:22:12	42.60	42.65	42.60	+2.10	5	525
09:22:10	42.60	42.65	42.65	+2.15	1	520
09:21:59	42.70	42.75	42.70	+2.20	1	519
09:21:59	42.70	42.75	42.70	+2.20	1	518
09:21:59	42.70	42.75	42.70	+2.20	1	517
09:21:59	42.70	42.75	42.70	+2.20	1	516
09:21:59	42.70	42.75	42.70	+2.20	1	515
09:21:59	42.70	42.75	42.70	+2.20	1	514
09:21:59	42.70	42.75	42.70	+2.20	1	513
09:21:59	42.70	42.75	42.70	+2.20	1	512
09:21:59	42.70	42.75	42.70	+2.20	1	511
09:21:59	42.70	42.75	42.70	+2.20	1	510
09:21:59	42.70	42.75	42.70	+2.20	1	509
09:21:59	42.70	42.75	42.70	+2.20	1	508
09:21:59	42.70	42.75	42.70	+2.20	1	507
09:21:59	42.70	42.75	42.70	+2.20	1	506
09:21:59	42.70	42.75	42.70	+2.20	10	505
09:21:59	42.75	42.80	42.75	+2.25	2	495
09:21:55	42.70	42.75	42.75	+2.25	1	493
09:21:51	42.75	42.80	42.75	+2.25	4	492
09:21:47	42.75	42.80	42.80	+2.30	1	488
09:21:47	42.75	42.80	42.80	+2.30	1	487
09:21:46	42.80	42.85	42.80	+2.30	7	486
09:21:43	42.80	42.85	42.85	+2.35	1	479
09:21:41	42.85	42.90	42.85	+2.35	1	478
09:21:41	42.85	42.90	42.80	+2.30	1	477
09:21:41	42.85	42.90	42.85	+2.35	1	476
09:21:38	42.80	42.85	42.85	+2.35	1	475
09:21:38	42.80	42.85	42.85	+2.35	1	474
09:21:38	42.80	42.85	42.85	+2.35	1	473
09:21:35	42.80	42.85	42.85	+2.35	1	472
09:21:33	42.80	42.85	42.85	+2.35	1	471
09:21:33	42.85	42.90	42.85	+2.35	1	470
09:21:33	42.85	42.90	42.85	+2.35	1	469
09:21:32	42.85	42.90	42.90	+2.40	2	468
09:21:32	42.85	42.90	42.90	+2.40	2	466
09:21:27	42.85	42.90	42.85	+2.35	1	464
09:21:26	42.80	42.85	42.85	+2.35	2	463
09:21:21	42.80	42.85	42.85	+2.35	1	461
09:21:17	42.80	42.85	42.85	+2.35	1	460
09:21:15	42.80	42.85	42.80	+2.30	2	459
09:21:15	42.75	42.80	42.80	+2.30	3	457
09:21:14	42.75	42.80	42.80	+2.30	2	454
09:21:10	42.75	42.80	42.80	+2.30	5	452
09:21:08	42.75	42.80	42.80	+2.30	1	447
09:21:07	42.75	42.80	42.80	+2.30	3	446
09:21:05	42.75	42.80	42.75	+2.25	1	443
09:21:01	42.75	42.80	42.80	+2.30	1	442
09:21:00	42.75	42.80	42.75	+2.25	1	441
09:21:00	42.75	42.80	42.80	+2.30	1	440
09:20:55	42.70	42.80	42.80	+2.30	2	439
09:20:55	42.70	42.80	42.80	+2.30	2	437
09:20:55	42.70	42.75	42.75	+2.25	1	435
09:20:52	42.70	42.75	42.75	+2.25	2	434
09:20:52	42.70	42.75	42.75	+2.25	1	432
09:20:49	42.60	42.70	42.70	+2.20	2	431
09:20:48	42.50	42.60	42.60	+2.10	1	429
09:20:48	42.50	42.60	42.60	+2.10	1	428
09:20:45	42.50	42.60	42.60	+2.10	1	427
09:20:34	42.55	42.60	42.60	+2.10	1	426
09:20:34	42.50	42.60	42.60	+2.10	3	425
09:20:31	42.50	42.60	42.50	+2.00	1	422
09:20:30	42.45	42.50	42.50	+2.00	5	421
09:20:30	42.45	42.50	42.50	+2.00	1	416
09:20:30	42.45	42.50	42.50	+2.00	3	415
09:20:27	42.40	42.45	42.45	+1.95	1	412
09:20:26	42.40	42.45	42.45	+1.95	1	411
09:20:25	42.40	42.45	42.45	+1.95	2	410
09:20:08	42.35	42.45	42.45	+1.95	2	408
09:20:07	42.35	42.45	42.45	+1.95	1	406
09:20:07	42.40	42.45	42.40	+1.90	1	405
09:20:06	42.40	42.45	42.45	+1.95	1	404
09:20:04	42.40	42.45	42.45	+1.95	2	403
09:20:02	42.45	42.50	42.45	+1.95	1	401
09:20:01	42.45	42.50	42.50	+2.00	1	400
09:20:00	42.45	42.50	42.50	+2.00	2	399
09:19:55	42.40	42.50	42.50	+2.00	3	397
09:19:48	42.35	42.45	42.50	+2.00	1	394
09:19:48	42.35	42.45	42.45	+1.95	1	393
09:19:43	42.40	42.50	42.40	+1.90	1	392
09:19:42	42.45	42.50	42.45	+1.95	2	391
09:19:28	42.40	42.45	42.45	+1.95	1	389
09:19:24	42.40	42.45	42.45	+1.95	1	388
09:19:16	42.25	42.40	42.40	+1.90	2	387
09:19:15	42.25	42.30	42.30	+1.80	1	385
09:19:14	42.25	42.40	42.40	+1.90	2	384
09:19:13	42.25	42.35	42.40	+1.90	1	382
09:19:13	42.25	42.35	42.35	+1.85	1	381
09:19:05	42.25	42.40	42.50	+2.00	1	380
09:19:05	42.25	42.40	42.45	+1.95	3	379
09:19:05	42.25	42.40	42.40	+1.90	1	376
09:18:59	42.40	42.45	42.40	+1.90	10	375
09:18:58	42.40	42.45	42.40	+1.90	1	365
09:18:49	42.40	42.45	42.45	+1.95	1	364
09:18:44	42.40	42.45	42.45	+1.95	2	363
09:18:38	42.45	42.50	42.45	+1.95	1	361
09:18:36	42.45	42.50	42.45	+1.95	1	360
09:18:36	42.45	42.50	42.45	+1.95	1	359
09:18:36	42.45	42.50	42.45	+1.95	1	358
09:18:36	42.45	42.50	42.45	+1.95	1	357
09:18:28	42.35	42.45	42.45	+1.95	1	356
09:18:28	42.35	42.45	42.45	+1.95	2	355
09:18:25	42.35	42.45	42.45	+1.95	1	353
09:18:22	42.30	42.45	42.45	+1.95	2	352
09:18:18	42.30	42.45	42.30	+1.80	1	350
09:18:14	42.30	42.45	42.45	+1.95	1	349
09:18:14	42.30	42.40	42.40	+1.90	2	348
09:18:14	42.30	42.40	42.40	+1.90	2	346
09:18:14	42.25	42.40	42.40	+1.90	1	344
09:18:14	42.25	42.40	42.40	+1.90	1	343
09:18:14	42.25	42.40	42.40	+1.90	1	342
09:18:14	42.25	42.40	42.40	+1.90	1	341
09:18:14	42.25	42.40	42.40	+1.90	1	340
09:18:14	42.25	42.40	42.40	+1.90	1	339
09:18:14	42.25	42.40	42.40	+1.90	1	338
09:18:14	42.25	42.40	42.40	+1.90	1	337
09:18:14	42.25	42.40	42.40	+1.90	1	336
09:18:14	42.25	42.40	42.40	+1.90	1	335
09:18:14	42.25	42.40	42.40	+1.90	1	334
09:18:14	42.25	42.40	42.40	+1.90	1	333
09:18:14	42.25	42.35	42.35	+1.85	1	332
09:18:14	42.25	42.35	42.35	+1.85	1	331
09:18:14	42.25	42.35	42.35	+1.85	1	330
09:18:14	42.25	42.35	42.35	+1.85	1	329
09:18:14	42.25	42.35	42.35	+1.85	1	328
09:18:14	42.25	42.30	42.30	+1.80	3	327
09:18:14	42.25	42.30	42.30	+1.80	1	324
09:18:14	42.25	42.30	42.30	+1.80	11	323
09:18:12	42.20	42.25	42.25	+1.75	1	312
09:18:06	42.15	42.20	42.20	+1.70	1	311
09:18:04	42.20	42.25	42.20	+1.70	1	310
09:18:03	42.20	42.30	42.20	+1.70	1	309
09:18:03	42.20	42.30	42.20	+1.70	1	308
09:17:57	42.20	42.30	42.20	+1.70	1	307
09:17:52	42.15	42.25	42.25	+1.75	1	306
09:17:52	42.15	42.25	42.25	+1.75	1	305
09:17:52	42.15	42.25	42.25	+1.75	1	304
09:17:52	42.15	42.20	42.20	+1.70	1	303
09:17:52	42.10	42.20	42.20	+1.70	2	302
09:17:51	42.10	42.20	42.20	+1.70	1	300
09:17:49	42.10	42.20	42.20	+1.70	1	299
09:17:49	42.15	42.20	42.10	+1.60	1	298
09:17:49	42.15	42.20	42.15	+1.65	1	297
09:17:36	42.20	42.25	42.20	+1.70	1	296
09:17:36	42.10	42.20	42.20	+1.70	1	295
09:17:35	42.15	42.20	42.15	+1.65	1	294
09:17:35	42.15	42.20	42.15	+1.65	4	293
09:17:32	42.20	42.25	42.20	+1.70	1	289
09:17:32	42.20	42.25	42.20	+1.70	1	288
09:17:27	42.20	42.30	42.20	+1.70	1	287
09:17:25	42.20	42.30	42.20	+1.70	1	286
09:17:24	42.25	42.30	42.25	+1.75	1	285
09:17:23	42.20	42.25	42.25	+1.75	1	284
09:17:13	42.20	42.25	42.25	+1.75	1	283
09:17:06	42.10	42.20	42.25	+1.75	3	282
09:17:06	42.10	42.20	42.20	+1.70	7	279
09:17:03	42.10	42.20	42.10	+1.60	2	272
09:17:03	42.10	42.20	42.10	+1.60	1	270
09:17:01	42.10	42.15	42.15	+1.65	1	269
09:16:55	42.05	42.10	42.10	+1.60	1	268
09:16:55	42.10	42.20	42.10	+1.60	1	267
09:16:54	42.05	42.10	42.10	+1.60	1	266
09:16:53	42.00	42.10	42.00	+1.50	4	265
09:16:52	42.05	42.10	42.05	+1.55	1	261
09:16:52	42.05	42.10	42.05	+1.55	1	260
09:16:52	42.05	42.10	42.05	+1.55	1	259
09:16:49	42.10	42.20	42.10	+1.60	1	258
09:16:49	42.10	42.20	42.10	+1.60	1	257
09:16:48	42.10	42.20	42.10	+1.60	1	256
09:16:43	42.05	42.10	42.10	+1.60	1	255
09:16:41	42.10	42.20	42.10	+1.60	1	254
09:16:33	42.00	42.25	42.25	+1.75	2	253
09:16:31	42.05	42.25	42.05	+1.55	2	251
09:16:28	42.25	42.30	42.25	+1.75	1	249
09:16:20	42.05	42.30	42.05	+1.55	1	248
09:16:18	42.05	42.30	42.30	+1.80	1	247
09:16:12	42.00	42.40	42.40	+1.90	1	246
09:16:07	42.00	42.30	42.45	+1.95	1	245
09:16:07	42.00	42.30	42.35	+1.85	1	244
09:16:07	42.00	42.30	42.30	+1.80	1	243
09:16:02	41.95	42.00	42.00	+1.50	1	242
09:16:02	41.95	42.00	42.00	+1.50	1	241
09:16:02	41.95	42.00	42.00	+1.50	2	240
09:16:01	41.95	42.00	42.00	+1.50	6	238
09:16:01	41.95	42.00	42.00	+1.50	4	232
09:15:58	41.75	41.95	41.95	+1.45	1	228
09:15:52	42.00	42.45	42.00	+1.50	1	227
09:15:50	42.00	42.30	42.35	+1.85	4	226
09:15:50	42.00	42.30	42.30	+1.80	1	222
09:15:50	42.00	42.15	42.15	+1.65	1	221
09:15:48	42.00	42.45	42.00	+1.50	2	220
09:15:47	42.20	42.45	42.15	+1.65	4	218
09:15:47	42.20	42.45	42.20	+1.70	1	214
09:15:47	42.15	42.40	42.40	+1.90	1	213
09:15:46	42.25	42.40	42.20	+1.70	4	212
09:15:46	42.25	42.40	42.25	+1.75	1	208
09:15:46	42.20	42.40	42.20	+1.70	1	207
09:15:45	42.25	42.35	42.35	+1.85	1	206
09:15:45	42.25	42.35	42.35	+1.85	1	205
09:15:45	42.25	42.35	42.35	+1.85	1	204
09:15:45	42.25	42.35	42.35	+1.85	1	203
09:15:45	42.20	42.30	42.30	+1.80	1	202
09:15:44	42.15	42.20	42.20	+1.70	1	201
09:15:44	42.15	42.20	42.20	+1.70	2	200
09:15:44	42.05	42.15	42.15	+1.65	2	198
09:15:44	42.00	42.15	42.15	+1.65	1	196
09:15:41	41.95	42.00	42.00	+1.50	6	195
09:15:41	41.95	42.00	42.00	+1.50	3	189
09:15:39	41.80	41.95	41.95	+1.45	1	186
09:15:38	41.55	41.90	41.95	+1.45	4	185
09:15:38	41.55	41.90	41.90	+1.40	2	181
09:15:36	41.50	41.90	41.90	+1.40	2	179
09:15:32	41.50	41.90	41.90	+1.40	1	177
09:15:31	41.40	41.85	41.85	+1.35	2	176
09:15:29	41.80	41.90	41.80	+1.30	3	174
09:15:29	41.80	41.90	41.80	+1.30	1	171
09:15:29	41.40	41.75	41.75	+1.25	1	170
09:15:26	41.75	41.90	41.75	+1.25	1	169
09:15:26	41.75	41.90	41.75	+1.25	1	168
09:15:26	41.35	41.80	41.80	+1.30	1	167
09:15:21	41.35	41.85	41.90	+1.40	2	166
09:15:21	41.35	41.85	41.85	+1.35	1	164
09:15:20	41.35	41.80	41.90	+1.40	1	163
09:15:20	41.35	41.80	41.85	+1.35	2	162
09:15:20	41.35	41.80	41.80	+1.30	1	160
09:15:19	41.75	41.85	41.75	+1.25	3	159
09:15:18	41.80	41.90	41.80	+1.30	1	156
09:15:15	41.90	41.95	41.85	+1.35	1	155
09:15:15	41.90	41.95	41.90	+1.40	1	154
09:15:14	41.85	41.90	41.90	+1.40	1	153
09:15:12	41.75	41.85	41.85	+1.35	3	152
09:15:09	41.70	41.80	41.80	+1.30	2	149
09:15:09	41.70	41.75	41.75	+1.25	1	147
09:15:09	41.70	41.75	41.75	+1.25	1	146
09:15:09	41.45	41.70	41.70	+1.20	3	145
09:15:05	41.40	41.65	41.70	+1.20	1	142
09:15:05	41.40	41.65	41.65	+1.15	2	141
09:14:57	41.40	41.60	41.60	+1.10	3	139
09:14:57	41.40	41.50	41.50	+1.00	2	136
09:14:57	41.35	41.45	41.45	+0.95	1	134
09:14:57	41.35	41.45	41.45	+0.95	2	133
09:14:55	41.35	41.45	41.45	+0.95	1	131
09:14:50	41.15	41.35	41.35	+0.85	4	130
09:14:47	41.15	41.30	41.30	+0.80	3	126
09:14:38	41.15	41.25	41.25	+0.75	5	123
09:14:24	41.20	41.25	41.20	+0.70	1	118
09:13:59	41.25	41.35	41.20	+0.70	1	117
09:13:59	41.25	41.35	41.25	+0.75	1	116
09:13:52	41.20	41.35	41.20	+0.70	1	115
09:13:52	41.20	41.25	41.25	+0.75	1	114
09:13:46	41.20	41.25	41.20	+0.70	1	113
09:13:41	41.25	41.35	41.25	+0.75	1	112
09:13:30	41.20	41.25	41.25	+0.75	1	111
09:13:18	41.15	41.20	41.20	+0.70	1	110
09:13:18	41.15	41.20	41.20	+0.70	2	109
09:13:13	41.15	41.20	41.20	+0.70	1	107
09:13:02	41.10	41.15	41.15	+0.65	1	106
09:13:02	41.10	41.15	41.15	+0.65	2	105
09:12:57	41.10	41.15	41.15	+0.65	1	103
09:12:55	41.10	41.15	41.10	+0.60	1	102
09:12:36	41.05	41.10	41.10	+0.60	1	101
09:12:13	40.95	41.00	41.00	+0.50	12	100
09:12:13	40.90	41.00	41.00	+0.50	9	88
09:12:13	40.95	41.00	41.00	+0.50	1	79
09:12:07	40.90	40.95	40.95	+0.45	1	78
09:10:30	40.90	40.95	40.90	+0.40	1	77
09:10:30	40.90	40.95	40.95	+0.45	1	76
09:09:06	40.95	41.00	40.95	+0.45	1	75
09:08:54	40.95	41.00	40.95	+0.45	1	74
09:08:42	40.95	41.00	40.95	+0.45	1	73
09:08:13	40.90	40.95	40.95	+0.45	1	72
09:08:12	40.95	41.00	40.95	+0.45	1	71
09:07:55	40.95	41.00	40.95	+0.45	1	70
09:07:47	41.00	41.10	41.00	+0.50	1	69
09:06:58	40.95	41.00	41.00	+0.50	4	68
09:06:58	40.95	41.00	41.00	+0.50	5	64
09:06:38	40.95	41.00	41.00	+0.50	1	59
09:05:29	40.95	41.00	40.95	+0.45	1	58
09:04:50	40.85	40.90	40.90	+0.40	1	57
09:04:44	40.85	40.90	40.90	+0.40	1	56
09:03:05	40.95	41.00	40.95	+0.45	2	55
09:02:51	40.95	41.05	40.95	+0.45	1	53
09:02:48	41.00	41.05	41.00	+0.50	1	52
09:02:46	41.00	41.05	41.00	+0.50	6	51
09:02:46	41.00	41.10	41.00	+0.50	4	45
09:02:35	41.00	41.10	41.00	+0.50	2	41
09:02:35	41.00	41.10	41.00	+0.50	2	39
09:02:12	41.00	41.15	41.00	+0.50	1	37
09:02:03	40.95	41.00	41.00	+0.50	1	36
09:02:03	40.95	41.00	41.00	+0.50	1	35
09:02:03	40.95	41.00	41.00	+0.50	1	34
09:01:42	40.90	40.95	40.95	+0.45	1	33
09:01:36	40.90	40.95	40.95	+0.45	1	32
09:01:22	40.65	40.90	40.90	+0.40	2	31
09:01:15	40.60	40.85	40.85	+0.35	1	29
09:01:05	40.60	40.90	40.90	+0.40	1	28
09:00:29	40.60	40.90	40.90	+0.40	1	27
09:00:17	40.55	40.90	40.90	+0.40	1	26
09:00:10	--	--	40.50	0	25	25

　

其他人也逛...

揪愛儲值-儲值3, 500元送35加碼金

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Double A-多功能影印紙A4 80G (5包/箱)

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

小米 Xiaomi 手環9

PChome 購物儲值10, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

DJI OSMO POCKET 3

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

Apple iPhone 16 (128G)

【Hermes 愛馬仕】大地淡香水100ml

外資耶誕放假去新台幣量縮微升...

【台股盤中】外資休假量縮漲幅...

我的自選股

即時重大訊息

‧工研院成立慧保科技提供精準保...
‧神腦：AI助攻手機銷售額 2025營...
‧充實資本南山人壽今年2度決議...

加密貨幣

比特幣BTC	98479.59	3,795.24	4.01%
以太幣ETH	3472.03	56.29	1.65%
瑞波幣XRP	2.28	0.02	1.01%
比特幣現金BCH	462.43	2.14	0.46%
萊特幣LTC	108.49	1.95	1.83%
卡達幣ADA	0.914155	-0.01	-1.09%
波場幣TRX	0.256602	0.00	1.77%
恆星幣XLM	0.382711	0.01	3.46%

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。