最新【盤前焦點】台積電ADR漲近1%　台股反彈量縮估震盪熱門[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。

更新報價

加　高 (8182) 電子零組件業上櫃

40.45 ▲+0.70 +1.76% 1.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	3,094	40.45	3	40.50	30	40.10	42.45	40.00	39.75

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	40.45	40.50	40.45	+0.70	1	3094
13:30:00	40.35	40.40	40.45	+0.70	153	3093
13:24:50	40.55	40.60	40.55	+0.80	10	2940
13:24:50	40.55	40.60	40.55	+0.80	2	2930
13:24:44	40.55	40.60	40.55	+0.80	1	2928
13:24:35	40.55	40.60	40.55	+0.80	1	2927
13:24:28	40.55	40.60	40.55	+0.80	1	2926
13:24:28	40.55	40.60	40.55	+0.80	2	2925
13:24:17	40.55	40.60	40.55	+0.80	1	2923
13:24:15	40.55	40.60	40.55	+0.80	1	2922
13:24:06	40.55	40.60	40.55	+0.80	5	2921
13:23:54	40.55	40.60	40.60	+0.85	2	2916
13:23:29	40.55	40.60	40.60	+0.85	1	2914
13:23:13	40.55	40.60	40.60	+0.85	1	2913
13:23:02	40.55	40.60	40.55	+0.80	1	2912
13:22:53	40.55	40.60	40.55	+0.80	3	2911
13:22:51	40.55	40.60	40.60	+0.85	1	2908
13:22:48	40.55	40.60	40.55	+0.80	2	2907
13:22:43	40.55	40.60	40.55	+0.80	1	2905
13:22:39	40.55	40.60	40.55	+0.80	5	2904
13:22:35	40.55	40.60	40.55	+0.80	2	2899
13:22:18	40.55	40.60	40.60	+0.85	2	2897
13:22:01	40.60	40.65	40.60	+0.85	1	2895
13:21:55	40.60	40.65	40.60	+0.85	1	2894
13:21:54	40.60	40.65	40.65	+0.90	1	2893
13:21:52	40.60	40.65	40.60	+0.85	5	2892
13:21:51	40.60	40.65	40.60	+0.85	2	2887
13:21:41	40.65	40.70	40.60	+0.85	1	2885
13:21:41	40.65	40.70	40.65	+0.90	4	2884
13:21:39	40.65	40.70	40.65	+0.90	1	2880
13:21:38	40.65	40.70	40.65	+0.90	1	2879
13:21:20	40.65	40.70	40.65	+0.90	1	2878
13:21:03	40.70	40.75	40.70	+0.95	4	2877
13:21:03	40.70	40.75	40.70	+0.95	2	2873
13:20:33	40.70	40.75	40.70	+0.95	1	2871
13:20:14	40.70	40.75	40.70	+0.95	1	2870
13:19:53	40.65	40.70	40.70	+0.95	3	2869
13:19:18	40.70	40.75	40.70	+0.95	3	2866
13:19:17	40.70	40.75	40.70	+0.95	4	2863
13:19:08	40.70	40.75	40.70	+0.95	1	2859
13:17:27	40.75	40.80	40.75	+1.00	1	2858
13:17:15	40.75	40.80	40.80	+1.05	1	2857
13:16:05	40.80	40.85	40.80	+1.05	2	2856
13:15:42	40.75	40.85	40.75	+1.00	1	2854
13:15:17	40.75	40.80	40.75	+1.00	1	2853
13:14:43	40.70	40.80	40.70	+0.95	2	2852
13:14:24	40.65	40.70	40.70	+0.95	3	2850
13:14:24	40.65	40.70	40.70	+0.95	4	2847
13:14:00	40.60	40.65	40.65	+0.90	1	2843
13:13:15	40.60	40.65	40.65	+0.90	3	2842
13:13:03	40.60	40.65	40.60	+0.85	1	2839
13:12:13	40.65	40.70	40.65	+0.90	2	2838
13:11:34	40.60	40.65	40.65	+0.90	2	2836
13:11:34	40.60	40.65	40.60	+0.85	1	2834
13:10:48	40.60	40.65	40.60	+0.85	1	2833
13:10:37	40.60	40.65	40.65	+0.90	1	2832
13:10:31	40.65	40.70	40.65	+0.90	2	2831
13:10:03	40.65	40.70	40.65	+0.90	1	2829
13:10:00	40.60	40.65	40.65	+0.90	1	2828
13:10:00	40.60	40.65	40.65	+0.90	1	2827
13:09:34	40.60	40.65	40.60	+0.85	2	2826
13:07:50	40.55	40.60	40.60	+0.85	1	2824
13:06:42	40.55	40.60	40.60	+0.85	8	2823
13:06:42	40.55	40.60	40.60	+0.85	2	2815
13:06:41	40.55	40.60	40.60	+0.85	10	2813
13:06:06	40.55	40.60	40.60	+0.85	1	2803
13:05:10	40.55	40.60	40.60	+0.85	1	2802
13:04:49	40.60	40.65	40.60	+0.85	1	2801
13:04:18	40.55	40.60	40.60	+0.85	4	2800
13:04:18	40.60	40.65	40.60	+0.85	1	2796
13:03:44	40.60	40.65	40.60	+0.85	1	2795
13:03:37	40.60	40.65	40.65	+0.90	1	2794
13:03:21	40.60	40.65	40.65	+0.90	1	2793
13:01:02	40.55	40.65	40.65	+0.90	1	2792
13:00:03	40.60	40.65	40.60	+0.85	1	2791
12:58:44	40.55	40.60	40.60	+0.85	1	2790
12:58:01	40.60	40.65	40.60	+0.85	2	2789
12:57:26	40.60	40.65	40.60	+0.85	1	2787
12:57:19	40.60	40.65	40.60	+0.85	1	2786
12:57:17	40.60	40.65	40.60	+0.85	2	2785
12:56:38	40.60	40.65	40.60	+0.85	1	2783
12:54:22	40.65	40.70	40.65	+0.90	1	2782
12:53:58	40.70	40.80	40.70	+0.95	3	2781
12:51:47	40.65	40.80	40.80	+1.05	1	2778
12:51:41	40.65	40.70	40.80	+1.05	1	2777
12:51:41	40.65	40.70	40.75	+1.00	1	2776
12:51:41	40.65	40.70	40.70	+0.95	3	2775
12:51:27	40.70	40.75	40.70	+0.95	1	2772
12:51:05	40.70	40.75	40.70	+0.95	1	2771
12:50:47	40.70	40.75	40.75	+1.00	1	2770
12:50:33	40.60	40.70	40.70	+0.95	2	2769
12:50:21	40.65	40.70	40.70	+0.95	1	2767
12:48:14	40.65	40.70	40.65	+0.90	1	2766
12:47:06	40.60	40.65	40.60	+0.85	1	2765
12:46:55	40.55	40.60	40.60	+0.85	2	2764
12:46:14	40.55	40.60	40.60	+0.85	1	2762
12:45:45	40.55	40.60	40.55	+0.80	1	2761
12:45:33	40.55	40.60	40.55	+0.80	1	2760
12:44:32	40.55	40.60	40.55	+0.80	1	2759
12:41:46	40.55	40.60	40.55	+0.80	1	2758
12:41:22	40.55	40.60	40.55	+0.80	1	2757
12:41:13	40.55	40.60	40.55	+0.80	1	2756
12:40:43	40.50	40.55	40.55	+0.80	1	2755
12:40:37	40.50	40.60	40.50	+0.75	7	2754
12:40:33	40.50	40.55	40.55	+0.80	1	2747
12:40:27	40.50	40.60	40.50	+0.75	1	2746
12:40:24	40.55	40.60	40.50	+0.75	1	2745
12:40:24	40.55	40.60	40.55	+0.80	4	2744
12:40:24	40.55	40.60	40.55	+0.80	5	2740
12:40:23	40.55	40.60	40.55	+0.80	1	2735
12:40:11	40.55	40.60	40.55	+0.80	1	2734
12:40:07	40.55	40.60	40.55	+0.80	1	2733
12:38:31	40.60	40.75	40.60	+0.85	2	2732
12:38:21	40.60	40.75	40.60	+0.85	2	2730
12:37:14	40.65	40.70	40.60	+0.85	4	2728
12:37:14	40.65	40.70	40.65	+0.90	2	2724
12:36:20	40.70	40.75	40.70	+0.95	1	2722
12:30:01	40.65	40.75	40.75	+1.00	1	2721
12:29:49	40.65	40.75	40.75	+1.00	1	2720
12:29:41	40.65	40.70	40.70	+0.95	1	2719
12:29:03	40.60	40.65	40.65	+0.90	1	2718
12:27:35	40.60	40.65	40.60	+0.85	1	2717
12:26:55	40.60	40.70	40.60	+0.85	1	2716
12:26:28	40.65	40.70	40.60	+0.85	3	2715
12:26:28	40.65	40.70	40.65	+0.90	2	2712
12:24:58	40.55	40.65	40.65	+0.90	4	2710
12:24:58	40.55	40.60	40.60	+0.85	1	2706
12:24:58	40.60	40.65	40.60	+0.85	1	2705
12:24:46	40.60	40.65	40.60	+0.85	2	2704
12:24:38	40.60	40.65	40.60	+0.85	1	2702
12:24:22	40.60	40.65	40.60	+0.85	1	2701
12:24:08	40.60	40.65	40.60	+0.85	1	2700
12:24:06	40.60	40.65	40.60	+0.85	1	2699
12:24:05	40.60	40.65	40.60	+0.85	1	2698
12:24:02	40.60	40.65	40.60	+0.85	1	2697
12:23:59	40.60	40.65	40.60	+0.85	25	2696
12:23:15	40.60	40.65	40.60	+0.85	1	2671
12:23:01	40.60	40.65	40.60	+0.85	2	2670
12:22:53	40.65	40.70	40.65	+0.90	15	2668
12:22:06	40.65	40.70	40.65	+0.90	1	2653
12:21:41	40.65	40.70	40.65	+0.90	1	2652
12:19:37	40.65	40.70	40.70	+0.95	1	2651
12:19:31	40.65	40.70	40.70	+0.95	1	2650
12:19:12	40.70	40.75	40.70	+0.95	2	2649
12:16:25	40.65	40.75	40.75	+1.00	1	2647
12:16:08	40.70	40.75	40.70	+0.95	1	2646
12:15:10	40.70	40.80	40.80	+1.05	1	2645
12:13:30	40.70	40.80	40.70	+0.95	1	2644
12:13:30	40.70	40.85	40.70	+0.95	2	2643
12:13:12	40.80	40.85	40.80	+1.05	3	2641
12:13:08	40.80	40.85	40.80	+1.05	1	2638
12:12:38	40.85	40.90	40.85	+1.10	8	2637
12:12:35	40.85	40.90	40.85	+1.10	3	2629
12:11:16	40.85	40.90	40.85	+1.10	2	2626
12:11:01	40.85	40.90	40.85	+1.10	1	2624
12:10:58	40.85	40.95	40.85	+1.10	1	2623
12:10:27	40.90	40.95	40.90	+1.15	3	2622
12:10:00	40.90	40.95	40.90	+1.15	3	2619
12:08:16	40.85	40.90	40.90	+1.15	1	2616
12:07:59	40.85	40.90	40.90	+1.15	1	2615
12:07:32	40.85	40.90	40.90	+1.15	1	2614
12:06:00	40.85	40.90	40.90	+1.15	1	2613
12:04:47	40.85	40.90	40.90	+1.15	1	2612
12:04:30	40.90	40.95	40.90	+1.15	1	2611
12:03:39	40.90	40.95	40.90	+1.15	1	2610
12:02:45	40.90	40.95	40.90	+1.15	1	2609
12:02:29	40.90	40.95	40.95	+1.20	1	2608
12:00:35	40.85	40.95	40.95	+1.20	1	2607
11:59:17	40.85	40.90	40.90	+1.15	1	2606
11:58:11	40.85	40.90	40.85	+1.10	1	2605
11:57:28	40.80	40.85	40.85	+1.10	2	2604
11:57:19	40.75	40.80	40.80	+1.05	1	2602
11:57:12	40.80	40.85	40.80	+1.05	1	2601
11:57:10	40.75	40.80	40.80	+1.05	5	2600
11:57:10	40.75	40.80	40.75	+1.00	2	2595
11:56:55	40.75	40.80	40.80	+1.05	1	2593
11:56:55	40.75	40.80	40.80	+1.05	2	2592
11:56:55	40.75	40.80	40.75	+1.00	1	2590
11:56:53	40.75	40.80	40.75	+1.00	1	2589
11:56:53	40.75	40.80	40.75	+1.00	1	2588
11:56:44	40.80	40.85	40.80	+1.05	8	2587
11:56:43	40.80	40.85	40.80	+1.05	1	2579
11:56:38	40.80	40.85	40.80	+1.05	1	2578
11:56:37	40.80	40.85	40.80	+1.05	1	2577
11:56:34	40.80	40.85	40.80	+1.05	1	2576
11:56:24	40.80	40.85	40.80	+1.05	1	2575
11:56:05	40.85	40.90	40.85	+1.10	1	2574
11:56:04	40.85	40.90	40.85	+1.10	5	2573
11:55:58	40.90	40.95	40.90	+1.15	15	2568
11:55:37	40.95	41.00	40.95	+1.20	1	2553
11:55:37	40.95	41.00	40.95	+1.20	1	2552
11:55:37	40.95	41.00	40.95	+1.20	1	2551
11:55:37	40.95	41.00	40.95	+1.20	3	2550
11:55:37	40.95	41.00	40.95	+1.20	2	2547
11:54:37	41.00	41.05	41.00	+1.25	5	2545
11:54:37	41.00	41.05	41.00	+1.25	1	2540
11:54:37	41.00	41.05	41.00	+1.25	5	2539
11:54:27	41.00	41.05	41.00	+1.25	1	2534
11:52:33	41.00	41.05	41.05	+1.30	1	2533
11:51:36	41.00	41.05	41.05	+1.30	1	2532
11:51:27	41.00	41.05	41.05	+1.30	2	2531
11:51:11	41.00	41.05	41.00	+1.25	1	2529
11:51:07	41.00	41.05	41.00	+1.25	1	2528
11:51:07	41.00	41.05	41.00	+1.25	1	2527
11:50:51	41.00	41.05	41.00	+1.25	1	2526
11:46:50	41.00	41.05	41.05	+1.30	1	2525
11:46:35	41.00	41.05	41.00	+1.25	1	2524
11:46:28	41.00	41.10	41.00	+1.25	1	2523
11:46:23	41.00	41.05	41.00	+1.25	1	2522
11:46:23	41.00	41.10	41.00	+1.25	3	2521
11:46:23	41.00	41.10	41.00	+1.25	2	2518
11:46:23	41.00	41.05	41.00	+1.25	1	2516
11:46:05	41.00	41.05	41.00	+1.25	1	2515
11:46:05	41.00	41.05	41.00	+1.25	1	2514
11:46:05	41.00	41.05	41.00	+1.25	1	2513
11:45:42	41.00	41.05	41.00	+1.25	1	2512
11:45:22	41.00	41.05	41.00	+1.25	1	2511
11:45:06	41.00	41.05	41.00	+1.25	2	2510
11:44:48	41.00	41.05	41.00	+1.25	3	2508
11:44:35	41.00	41.05	41.05	+1.30	1	2505
11:43:44	41.05	41.10	41.05	+1.30	1	2504
11:43:16	41.05	41.20	41.05	+1.30	6	2503
11:43:16	41.05	41.20	41.05	+1.30	1	2497
11:42:27	41.10	41.25	41.05	+1.30	4	2496
11:42:27	41.10	41.25	41.10	+1.35	1	2492
11:41:43	41.05	41.20	41.25	+1.50	1	2491
11:41:43	41.05	41.20	41.20	+1.45	3	2490
11:41:34	41.05	41.20	41.05	+1.30	1	2487
11:41:08	41.10	41.20	41.10	+1.35	1	2486
11:41:08	41.10	41.25	41.10	+1.35	1	2485
11:38:28	41.15	41.25	41.15	+1.40	5	2484
11:37:40	41.15	41.25	41.15	+1.40	1	2479
11:36:43	41.15	41.25	41.15	+1.40	2	2478
11:36:43	41.20	41.30	41.20	+1.45	3	2476
11:32:53	41.30	41.35	41.30	+1.55	1	2473
11:32:30	41.20	41.30	41.30	+1.55	1	2472
11:32:20	41.15	41.20	41.20	+1.45	10	2471
11:32:20	41.15	41.20	41.20	+1.45	3	2461
11:32:20	41.15	41.20	41.20	+1.45	4	2458
11:32:11	41.05	41.15	41.15	+1.40	1	2454
11:30:27	41.10	41.20	41.10	+1.35	2	2453
11:30:27	41.10	41.20	41.10	+1.35	1	2451
11:30:27	41.10	41.20	41.10	+1.35	1	2450
11:30:27	41.10	41.20	41.10	+1.35	7	2449
11:30:20	41.10	41.15	41.15	+1.40	1	2442
11:30:05	41.10	41.15	41.15	+1.40	2	2441
11:29:00	41.15	41.20	41.15	+1.40	2	2439
11:28:18	41.15	41.20	41.15	+1.40	1	2437
11:28:15	41.15	41.20	41.15	+1.40	1	2436
11:27:56	41.15	41.25	41.15	+1.40	1	2435
11:27:56	41.15	41.25	41.15	+1.40	12	2434
11:27:06	41.15	41.25	41.15	+1.40	1	2422
11:26:58	41.20	41.25	41.20	+1.45	1	2421
11:26:58	41.20	41.25	41.20	+1.45	1	2420
11:26:58	41.20	41.25	41.20	+1.45	1	2419
11:26:13	41.25	41.35	41.25	+1.50	8	2418
11:26:13	41.25	41.35	41.25	+1.50	5	2410
11:26:12	41.30	41.35	41.30	+1.55	2	2405
11:25:10	41.30	41.35	41.30	+1.55	1	2403
11:24:38	41.25	41.30	41.30	+1.55	1	2402
11:23:19	41.30	41.35	41.30	+1.55	2	2401
11:22:29	41.30	41.35	41.30	+1.55	1	2399
11:22:17	41.30	41.35	41.30	+1.55	2	2398
11:21:37	41.30	41.35	41.30	+1.55	2	2396
11:20:15	41.30	41.35	41.30	+1.55	5	2394
11:20:15	41.30	41.35	41.30	+1.55	2	2389
11:17:38	41.30	41.45	41.30	+1.55	1	2387
11:16:36	41.30	41.40	41.30	+1.55	1	2386
11:15:59	41.30	41.40	41.30	+1.55	1	2385
11:15:29	41.35	41.40	41.40	+1.65	1	2384
11:14:47	41.35	41.40	41.35	+1.60	1	2383
11:14:47	41.35	41.40	41.35	+1.60	1	2382
11:14:47	41.35	41.45	41.35	+1.60	1	2381
11:14:47	41.35	41.45	41.35	+1.60	2	2380
11:14:07	41.40	41.50	41.40	+1.65	2	2378
11:07:04	41.45	41.50	41.45	+1.70	1	2376
11:04:09	41.50	41.60	41.50	+1.75	1	2375
11:03:50	41.50	41.60	41.60	+1.85	1	2374
11:03:33	41.50	41.60	41.60	+1.85	1	2373
11:03:15	41.50	41.60	41.60	+1.85	3	2372
11:03:11	41.45	41.55	41.55	+1.80	2	2369
11:03:11	41.40	41.50	41.50	+1.75	2	2367
11:03:11	41.35	41.45	41.45	+1.70	1	2365
11:02:39	41.30	41.35	41.35	+1.60	1	2364
11:02:39	41.35	41.40	41.35	+1.60	3	2363
11:02:12	41.35	41.40	41.35	+1.60	1	2360
11:02:08	41.40	41.45	41.40	+1.65	2	2359
11:02:06	41.40	41.45	41.40	+1.65	1	2357
11:01:32	41.40	41.45	41.40	+1.65	1	2356
11:00:12	41.40	41.45	41.40	+1.65	2	2355
10:59:34	41.45	41.50	41.45	+1.70	1	2353
10:56:21	41.50	41.60	41.50	+1.75	1	2352
10:56:21	41.45	41.50	41.50	+1.75	1	2351
10:55:09	41.50	41.55	41.50	+1.75	1	2350
10:54:42	41.50	41.60	41.50	+1.75	1	2349
10:53:55	41.45	41.60	41.45	+1.70	1	2348
10:52:40	41.50	41.60	41.50	+1.75	1	2347
10:52:22	41.50	41.60	41.50	+1.75	1	2346
10:52:07	41.50	41.60	41.50	+1.75	1	2345
10:52:07	41.55	41.60	41.55	+1.80	1	2344
10:50:45	41.50	41.60	41.50	+1.75	1	2343
10:49:59	41.55	41.60	41.55	+1.80	1	2342
10:49:51	41.45	41.55	41.55	+1.80	1	2341
10:49:50	41.40	41.50	41.50	+1.75	1	2340
10:48:46	41.35	41.40	41.40	+1.65	3	2339
10:47:58	41.30	41.35	41.35	+1.60	1	2336
10:47:56	41.35	41.40	41.35	+1.60	2	2335
10:47:54	41.35	41.40	41.35	+1.60	1	2333
10:46:40	41.30	41.35	41.35	+1.60	1	2332
10:46:40	41.30	41.35	41.35	+1.60	1	2331
10:46:39	41.30	41.35	41.35	+1.60	1	2330
10:46:36	41.30	41.35	41.35	+1.60	1	2329
10:46:25	41.25	41.30	41.30	+1.55	1	2328
10:46:07	41.25	41.40	41.25	+1.50	1	2327
10:46:07	41.25	41.40	41.25	+1.50	1	2326
10:45:53	41.30	41.40	41.25	+1.50	2	2325
10:45:53	41.30	41.40	41.30	+1.55	2	2323
10:45:49	41.30	41.40	41.30	+1.55	1	2321
10:45:46	41.30	41.40	41.30	+1.55	1	2320
10:45:45	41.20	41.30	41.30	+1.55	1	2319
10:45:45	41.30	41.35	41.30	+1.55	1	2318
10:45:36	41.30	41.35	41.30	+1.55	1	2317
10:45:24	41.35	41.40	41.35	+1.60	1	2316
10:45:13	41.40	41.55	41.40	+1.65	1	2315
10:45:06	41.40	41.45	41.40	+1.65	1	2314
10:44:39	41.40	41.55	41.40	+1.65	1	2313
10:44:33	41.45	41.55	41.45	+1.70	2	2312
10:44:33	41.45	41.55	41.45	+1.70	1	2310
10:44:10	41.45	41.55	41.45	+1.70	1	2309
10:42:40	41.50	41.55	41.50	+1.75	1	2308
10:42:14	41.50	41.60	41.50	+1.75	1	2307
10:41:55	41.50	41.65	41.50	+1.75	2	2306
10:41:50	41.55	41.65	41.55	+1.80	3	2304
10:41:50	41.60	41.65	41.60	+1.85	1	2301
10:40:59	41.60	41.65	41.60	+1.85	1	2300
10:40:59	41.60	41.65	41.60	+1.85	1	2299
10:40:42	41.45	41.60	41.60	+1.85	2	2298
10:40:15	41.45	41.60	41.45	+1.70	1	2296
10:39:54	41.55	41.65	41.50	+1.75	4	2295
10:39:54	41.55	41.65	41.55	+1.80	2	2291
10:39:39	41.55	41.60	41.65	+1.90	1	2289
10:39:39	41.55	41.60	41.60	+1.85	1	2288
10:39:24	41.60	41.65	41.60	+1.85	1	2287
10:39:04	41.55	41.60	41.60	+1.85	1	2286
10:38:47	41.60	41.65	41.60	+1.85	1	2285
10:38:47	41.60	41.65	41.60	+1.85	1	2284
10:38:42	41.60	41.65	41.60	+1.85	1	2283
10:38:38	41.65	41.70	41.65	+1.90	8	2282
10:38:17	41.65	41.70	41.65	+1.90	1	2274
10:38:13	41.65	41.70	41.65	+1.90	1	2273
10:37:57	41.65	41.70	41.65	+1.90	1	2272
10:37:25	41.70	41.75	41.70	+1.95	1	2271
10:36:30	41.70	41.80	41.70	+1.95	1	2270
10:36:05	41.70	41.75	41.70	+1.95	1	2269
10:35:57	41.70	41.80	41.70	+1.95	5	2268
10:35:57	41.70	41.80	41.70	+1.95	2	2263
10:35:47	41.70	41.80	41.80	+2.05	1	2261
10:35:46	41.80	41.85	41.80	+2.05	11	2260
10:35:26	41.85	41.90	41.85	+2.10	2	2249
10:34:33	41.85	41.90	41.90	+2.15	1	2247
10:34:13	41.75	41.80	41.80	+2.05	1	2246
10:34:01	41.80	41.90	41.80	+2.05	2	2245
10:32:26	41.80	41.90	41.90	+2.15	1	2243
10:29:06	41.80	41.90	41.80	+2.05	2	2242
10:28:49	41.80	41.90	41.80	+2.05	1	2240
10:27:57	41.80	41.95	41.80	+2.05	1	2239
10:27:56	41.90	41.95	41.90	+2.15	1	2238
10:26:13	41.90	41.95	41.90	+2.15	3	2237
10:26:13	41.90	41.95	41.90	+2.15	1	2234
10:26:00	41.90	41.95	41.95	+2.20	1	2233
10:25:29	41.90	41.95	41.95	+2.20	1	2232
10:24:56	41.90	41.95	41.95	+2.20	5	2231
10:24:56	41.85	41.90	41.90	+2.15	2	2226
10:24:56	41.80	41.90	41.90	+2.15	1	2224
10:24:56	41.80	41.90	41.90	+2.15	2	2223
10:24:56	41.80	41.85	41.85	+2.10	1	2221
10:23:31	41.75	41.80	41.80	+2.05	1	2220
10:23:31	41.75	41.80	41.80	+2.05	4	2219
10:23:31	41.70	41.75	41.75	+2.00	1	2215
10:23:31	41.70	41.75	41.75	+2.00	1	2214
10:23:25	41.70	41.75	41.75	+2.00	1	2213
10:21:11	41.75	41.80	41.75	+2.00	1	2212
10:21:10	41.75	41.80	41.75	+2.00	1	2211
10:20:40	41.75	41.80	41.75	+2.00	1	2210
10:19:51	41.75	41.80	41.75	+2.00	1	2209
10:19:22	41.75	41.80	41.75	+2.00	1	2208
10:17:46	41.80	41.90	41.80	+2.05	1	2207
10:17:17	41.80	41.85	41.85	+2.10	1	2206
10:16:48	41.85	41.95	41.85	+2.10	4	2205
10:16:45	41.90	41.95	41.90	+2.15	1	2201
10:16:40	41.90	41.95	41.90	+2.15	1	2200
10:16:31	41.85	41.90	41.90	+2.15	1	2199
10:16:14	41.85	41.90	41.90	+2.15	1	2198
10:16:06	41.85	41.90	41.90	+2.15	1	2197
10:16:00	41.85	41.90	41.90	+2.15	1	2196
10:15:56	41.85	41.90	41.90	+2.15	1	2195
10:15:43	41.75	41.85	41.85	+2.10	1	2194
10:15:39	41.75	41.85	41.85	+2.10	1	2193
10:14:53	41.85	41.90	41.85	+2.10	1	2192
10:14:25	41.85	41.90	41.85	+2.10	1	2191
10:14:02	41.85	41.90	41.85	+2.10	1	2190
10:13:53	41.85	41.90	41.85	+2.10	1	2189
10:13:51	41.75	41.80	41.85	+2.10	3	2188
10:13:51	41.75	41.80	41.80	+2.05	2	2185
10:12:43	41.70	41.80	41.80	+2.05	2	2183
10:12:00	41.70	41.80	41.80	+2.05	1	2181
10:11:44	41.75	41.80	41.75	+2.00	2	2180
10:10:55	41.80	41.90	41.80	+2.05	1	2178
10:10:38	41.85	41.90	41.85	+2.10	1	2177
10:10:38	41.85	41.90	41.85	+2.10	1	2176
10:10:38	41.80	41.85	41.85	+2.10	1	2175
10:10:24	41.80	41.85	41.85	+2.10	1	2174
10:10:15	41.75	41.80	41.80	+2.05	1	2173
10:09:44	41.75	41.80	41.80	+2.05	1	2172
10:09:16	41.70	41.75	41.75	+2.00	1	2171
10:09:16	41.70	41.75	41.75	+2.00	1	2170
10:09:07	41.70	41.75	41.75	+2.00	1	2169
10:08:57	41.70	41.75	41.75	+2.00	1	2168
10:08:55	41.70	41.75	41.70	+1.95	1	2167
10:08:54	41.70	41.75	41.75	+2.00	1	2166
10:08:25	41.70	41.75	41.70	+1.95	1	2165
10:07:51	41.65	41.70	41.70	+1.95	2	2164
10:07:43	41.65	41.70	41.70	+1.95	1	2162
10:07:08	41.70	41.75	41.70	+1.95	1	2161
10:06:54	41.65	41.70	41.70	+1.95	2	2160
10:06:54	41.65	41.70	41.65	+1.90	1	2158
10:06:18	41.65	41.70	41.65	+1.90	1	2157
10:06:00	41.60	41.65	41.65	+1.90	1	2156
10:05:55	41.50	41.55	41.55	+1.80	4	2155
10:05:55	41.45	41.50	41.50	+1.75	2	2151
10:05:50	41.45	41.50	41.50	+1.75	2	2149
10:05:50	41.50	41.55	41.50	+1.75	2	2147
10:05:43	41.55	41.60	41.55	+1.80	1	2145
10:05:37	41.60	41.65	41.60	+1.85	5	2144
10:05:09	41.65	41.70	41.65	+1.90	2	2139
10:04:56	41.65	41.75	41.65	+1.90	1	2137
10:04:52	41.65	41.75	41.65	+1.90	1	2136
10:04:29	41.65	41.70	41.70	+1.95	1	2135
10:04:27	41.65	41.70	41.70	+1.95	1	2134
10:04:16	41.65	41.70	41.70	+1.95	1	2133
10:04:06	41.65	41.70	41.70	+1.95	1	2132
10:03:59	41.65	41.70	41.70	+1.95	1	2131
10:03:58	41.65	41.70	41.70	+1.95	1	2130
10:03:41	41.65	41.70	41.70	+1.95	1	2129
10:03:39	41.65	41.70	41.65	+1.90	1	2128
10:03:18	41.65	41.70	41.70	+1.95	1	2127
10:02:13	41.70	41.75	41.70	+1.95	2	2126
10:02:03	41.70	41.75	41.70	+1.95	1	2124
10:01:46	41.70	41.75	41.70	+1.95	1	2123
10:01:37	41.65	41.70	41.70	+1.95	3	2122
10:01:07	41.65	41.70	41.70	+1.95	2	2119
10:01:01	41.70	41.75	41.70	+1.95	5	2117
10:00:04	41.70	41.80	41.70	+1.95	1	2112
10:00:04	41.75	41.80	41.75	+2.00	2	2111
10:00:03	41.75	41.80	41.80	+2.05	1	2109
10:00:03	41.75	41.80	41.75	+2.00	1	2108
09:59:50	41.70	41.75	41.75	+2.00	3	2107
09:59:43	41.75	41.80	41.75	+2.00	2	2104
09:59:42	41.75	41.80	41.75	+2.00	1	2102
09:59:41	41.75	41.80	41.75	+2.00	1	2101
09:59:31	41.80	41.85	41.80	+2.05	2	2100
09:59:31	41.80	41.85	41.80	+2.05	3	2098
09:58:53	41.85	41.90	41.85	+2.10	1	2095
09:58:51	41.85	41.90	41.85	+2.10	1	2094
09:58:43	41.85	41.90	41.85	+2.10	1	2093
09:58:38	41.85	41.90	41.85	+2.10	1	2092
09:58:23	41.80	41.90	41.80	+2.05	1	2091
09:58:19	41.85	41.90	41.85	+2.10	1	2090
09:58:09	41.80	41.85	41.85	+2.10	1	2089
09:58:07	41.80	41.85	41.80	+2.05	1	2088
09:58:07	41.80	41.85	41.80	+2.05	1	2087
09:58:01	41.80	41.85	41.80	+2.05	1	2086
09:57:59	41.80	41.85	41.85	+2.10	1	2085
09:57:50	41.80	41.85	41.85	+2.10	1	2084
09:57:43	41.80	41.85	41.85	+2.10	1	2083
09:57:37	41.85	41.90	41.85	+2.10	1	2082
09:57:37	41.85	41.90	41.85	+2.10	1	2081
09:57:37	41.85	41.90	41.85	+2.10	1	2080
09:56:24	41.85	41.90	41.90	+2.15	1	2079
09:56:23	41.90	41.95	41.90	+2.15	1	2078
09:56:18	41.90	41.95	41.90	+2.15	1	2077
09:56:14	41.90	41.95	41.90	+2.15	1	2076
09:56:04	41.90	41.95	41.90	+2.15	1	2075
09:55:39	41.85	42.00	41.85	+2.10	1	2074
09:55:33	41.90	42.00	41.90	+2.15	2	2073
09:55:19	41.90	42.05	42.05	+2.30	1	2071
09:55:15	42.00	42.05	42.00	+2.25	1	2070
09:55:05	41.90	42.05	42.05	+2.30	1	2069
09:54:58	41.85	42.05	42.05	+2.30	1	2068
09:54:41	41.85	42.05	42.05	+2.30	2	2067
09:54:40	41.85	42.05	41.85	+2.10	1	2065
09:54:35	41.90	42.05	42.05	+2.30	1	2064
09:54:32	42.05	42.10	42.05	+2.30	2	2063
09:54:31	42.05	42.15	42.05	+2.30	2	2061
09:54:31	42.10	42.15	42.10	+2.35	2	2059
09:54:31	42.10	42.15	42.10	+2.35	2	2057
09:54:28	42.10	42.15	42.10	+2.35	1	2055
09:54:23	42.05	42.10	42.10	+2.35	1	2054
09:54:21	42.10	42.15	42.05	+2.30	1	2053
09:54:21	42.10	42.15	42.10	+2.35	1	2052
09:54:19	42.05	42.10	42.10	+2.35	1	2051
09:54:14	42.10	42.15	42.15	+2.40	1	2050
09:54:12	42.00	42.15	42.15	+2.40	1	2049
09:54:02	42.05	42.15	42.05	+2.30	1	2048
09:54:01	42.00	42.10	42.10	+2.35	5	2047
09:54:01	42.00	42.05	42.05	+2.30	3	2042
09:54:01	41.95	42.00	42.00	+2.25	10	2039
09:54:01	41.90	41.95	41.95	+2.20	4	2029
09:54:00	41.85	41.90	41.90	+2.15	2	2025
09:54:00	41.85	41.90	41.90	+2.15	4	2023
09:54:00	41.85	41.90	41.90	+2.15	2	2019
09:54:00	41.85	41.90	41.90	+2.15	2	2017
09:53:43	41.80	41.90	41.90	+2.15	3	2015
09:53:42	41.85	41.90	41.85	+2.10	4	2012
09:53:39	41.90	41.95	41.90	+2.15	3	2008
09:53:39	41.90	41.95	41.90	+2.15	4	2005
09:53:10	41.90	41.95	41.90	+2.15	1	2001
09:53:06	41.90	41.95	41.95	+2.20	1	2000
09:53:05	41.90	41.95	41.95	+2.20	1	1999
09:52:56	41.90	42.00	41.90	+2.15	1	1998
09:52:55	41.90	41.95	41.95	+2.20	1	1997
09:52:44	41.90	42.00	41.90	+2.15	1	1996
09:52:43	41.90	42.00	42.00	+2.25	1	1995
09:52:40	41.95	42.00	41.95	+2.20	1	1994
09:52:38	41.90	42.00	42.00	+2.25	1	1993
09:52:33	41.95	42.00	41.95	+2.20	1	1992
09:52:32	41.95	42.00	42.00	+2.25	2	1991
09:52:30	41.95	42.00	42.00	+2.25	1	1989
09:52:30	41.95	42.00	41.95	+2.20	1	1988
09:52:23	41.90	42.05	42.05	+2.30	1	1987
09:52:17	41.90	42.00	42.05	+2.30	3	1986
09:52:17	41.90	42.00	42.00	+2.25	2	1983
09:52:15	41.90	42.00	41.90	+2.15	1	1981
09:52:13	41.90	42.05	42.05	+2.30	2	1980
09:52:05	42.00	42.10	42.00	+2.25	4	1978
09:52:01	42.00	42.10	42.10	+2.35	1	1974
09:51:56	42.00	42.15	42.15	+2.40	1	1973
09:51:54	42.00	42.15	42.15	+2.40	1	1972
09:51:53	42.15	42.20	41.90	+2.15	1	1971
09:51:53	42.15	42.20	41.95	+2.20	3	1970
09:51:53	42.15	42.20	42.00	+2.25	2	1967
09:51:53	42.15	42.20	42.05	+2.30	2	1965
09:51:53	42.15	42.20	42.15	+2.40	2	1963
09:51:53	42.05	42.15	42.15	+2.40	2	1961
09:51:52	42.00	42.15	42.15	+2.40	3	1959
09:51:51	42.00	42.15	42.15	+2.40	1	1956
09:51:48	42.00	42.15	42.15	+2.40	1	1955
09:51:47	41.95	42.10	42.10	+2.35	1	1954
09:51:47	42.10	42.15	42.10	+2.35	4	1953
09:51:47	41.90	42.00	42.10	+2.35	6	1949
09:51:47	41.90	42.00	42.05	+2.30	7	1943
09:51:47	41.90	42.00	42.00	+2.25	3	1936
09:51:45	42.00	42.05	42.00	+2.25	1	1933
09:51:42	41.90	42.00	42.00	+2.25	1	1932
09:51:42	42.00	42.05	42.00	+2.25	2	1931
09:51:42	42.00	42.05	42.00	+2.25	1	1929
09:51:41	42.00	42.05	42.00	+2.25	1	1928
09:51:40	42.00	42.10	42.00	+2.25	15	1927
09:51:40	42.00	42.05	42.05	+2.30	1	1912
09:51:40	42.00	42.10	42.10	+2.35	1	1911
09:51:38	42.05	42.10	42.05	+2.30	1	1910
09:51:38	42.05	42.10	42.10	+2.35	1	1909
09:51:33	42.00	42.10	42.10	+2.35	1	1908
09:51:29	42.00	42.05	42.05	+2.30	1	1907
09:51:29	42.00	42.05	42.00	+2.25	1	1906
09:51:28	42.00	42.10	42.00	+2.25	1	1905
09:51:28	42.00	42.10	42.10	+2.35	1	1904
09:51:27	42.05	42.10	42.05	+2.30	1	1903
09:51:22	42.00	42.10	42.00	+2.25	2	1902
09:51:18	42.00	42.10	42.00	+2.25	1	1900
09:51:17	42.05	42.10	42.05	+2.30	1	1899
09:51:17	42.00	42.05	42.05	+2.30	5	1898
09:51:17	42.00	42.05	42.00	+2.25	1	1893
09:51:17	41.90	41.95	42.00	+2.25	2	1892
09:51:17	41.90	41.95	41.95	+2.20	1	1890
09:51:17	41.90	41.95	41.95	+2.20	1	1889
09:51:15	41.90	41.95	41.90	+2.15	1	1888
09:51:08	41.75	41.85	41.90	+2.15	1	1887
09:51:08	41.75	41.85	41.85	+2.10	3	1886
09:51:05	41.70	41.80	41.80	+2.05	1	1883
09:51:05	41.75	41.80	41.75	+2.00	1	1882
09:51:04	41.70	41.75	41.75	+2.00	1	1881
09:50:56	41.75	41.80	41.75	+2.00	1	1880
09:50:55	41.75	41.80	41.75	+2.00	1	1879
09:50:52	41.80	41.85	41.80	+2.05	1	1878
09:50:45	41.80	41.85	41.85	+2.10	1	1877
09:50:32	41.75	41.85	41.85	+2.10	1	1876
09:50:30	41.85	41.90	41.85	+2.10	3	1875
09:50:26	41.90	41.95	41.90	+2.15	1	1872
09:50:21	41.90	42.00	41.90	+2.15	4	1871
09:50:21	41.90	42.05	41.90	+2.15	10	1867
09:50:20	42.00	42.05	42.00	+2.25	1	1857
09:50:19	41.95	42.05	41.95	+2.20	1	1856
09:50:18	41.95	42.05	42.05	+2.30	1	1855
09:50:15	41.95	42.05	42.05	+2.30	1	1854
09:50:14	41.95	42.05	41.95	+2.20	1	1853
09:50:14	42.00	42.10	42.00	+2.25	7	1852
09:50:14	42.00	42.10	42.00	+2.25	1	1845
09:50:14	42.05	42.10	42.05	+2.30	1	1844
09:50:14	42.00	42.05	42.05	+2.30	1	1843
09:50:10	42.05	42.10	42.05	+2.30	1	1842
09:50:09	42.05	42.10	42.05	+2.30	1	1841
09:50:09	42.05	42.10	42.05	+2.30	1	1840
09:50:07	42.05	42.10	42.05	+2.30	1	1839
09:50:05	42.05	42.10	42.05	+2.30	2	1838
09:50:05	42.05	42.10	42.05	+2.30	1	1836
09:50:03	42.05	42.10	42.10	+2.35	2	1835
09:49:52	42.10	42.15	42.10	+2.35	1	1833
09:49:51	42.05	42.10	42.10	+2.35	1	1832
09:49:49	42.05	42.10	42.05	+2.30	1	1831
09:49:48	42.05	42.10	42.10	+2.35	1	1830
09:49:44	42.10	42.15	42.10	+2.35	2	1829
09:49:44	42.10	42.15	42.10	+2.35	4	1827
09:49:43	42.10	42.15	42.15	+2.40	1	1823
09:49:39	42.10	42.25	42.25	+2.50	1	1822
09:49:38	42.15	42.25	42.15	+2.40	1	1821
09:49:38	42.10	42.15	42.15	+2.40	1	1820
09:49:38	42.10	42.15	42.15	+2.40	1	1819
09:49:37	42.10	42.15	42.10	+2.35	1	1818
09:49:36	42.10	42.15	42.15	+2.40	1	1817
09:49:31	42.05	42.15	42.15	+2.40	1	1816
09:49:30	42.05	42.15	42.05	+2.30	1	1815
09:49:28	42.10	42.15	42.10	+2.35	1	1814
09:49:24	42.05	42.15	42.15	+2.40	1	1813
09:49:24	42.05	42.15	42.15	+2.40	1	1812
09:49:24	42.15	42.20	42.10	+2.35	1	1811
09:49:24	42.15	42.20	42.15	+2.40	1	1810
09:49:23	42.20	42.25	42.20	+2.45	1	1809
09:49:23	42.20	42.25	42.25	+2.50	2	1808
09:49:22	42.20	42.25	42.35	+2.60	1	1806
09:49:22	42.20	42.25	42.25	+2.50	1	1805
09:49:22	42.30	42.35	42.20	+2.45	3	1804
09:49:22	42.30	42.35	42.25	+2.50	1	1801
09:49:22	42.30	42.35	42.30	+2.55	1	1800
09:49:21	42.30	42.35	42.30	+2.55	1	1799
09:49:20	42.25	42.30	42.30	+2.55	1	1798
09:49:19	42.25	42.30	42.25	+2.50	1	1797
09:49:19	42.25	42.30	42.30	+2.55	1	1796
09:49:18	42.25	42.30	42.30	+2.55	4	1795
09:49:18	42.25	42.30	42.25	+2.50	2	1791
09:49:15	42.25	42.35	42.35	+2.60	1	1789
09:49:15	42.25	42.35	42.35	+2.60	1	1788
09:49:11	42.30	42.35	42.35	+2.60	1	1787
09:49:11	42.30	42.35	42.35	+2.60	1	1786
09:49:11	42.25	42.30	42.30	+2.55	3	1785
09:49:11	42.25	42.30	42.30	+2.55	1	1782
09:49:11	42.25	42.30	42.30	+2.55	4	1781
09:49:11	42.25	42.30	42.30	+2.55	1	1777
09:49:11	42.25	42.30	42.30	+2.55	4	1776
09:49:11	42.25	42.30	42.30	+2.55	1	1772
09:49:10	42.20	42.25	42.25	+2.50	1	1771
09:49:10	42.20	42.25	42.25	+2.50	4	1770
09:49:09	42.15	42.20	42.20	+2.45	11	1766
09:49:09	42.15	42.20	42.20	+2.45	4	1755
09:49:06	42.05	42.20	42.05	+2.30	1	1751
09:49:05	42.05	42.20	42.20	+2.45	1	1750
09:49:05	42.00	42.15	42.15	+2.40	3	1749
09:49:05	41.95	42.10	42.15	+2.40	8	1746
09:49:05	41.95	42.10	42.10	+2.35	2	1738
09:49:05	41.90	42.00	42.00	+2.25	1	1736
09:49:02	42.00	42.10	42.00	+2.25	1	1735
09:48:59	42.05	42.15	42.05	+2.30	1	1734
09:48:59	42.00	42.10	42.10	+2.35	1	1733
09:48:57	42.05	42.15	42.05	+2.30	2	1732
09:48:53	42.05	42.15	42.15	+2.40	1	1730
09:48:48	42.15	42.20	42.15	+2.40	1	1729
09:48:48	42.15	42.20	42.15	+2.40	2	1728
09:48:48	41.95	42.15	42.15	+2.40	2	1726
09:48:48	42.00	42.15	42.00	+2.25	1	1724
09:48:48	41.95	42.20	41.95	+2.20	1	1723
09:48:47	42.00	42.20	42.00	+2.25	2	1722
09:48:47	42.15	42.20	42.15	+2.40	1	1720
09:48:46	42.05	42.15	42.15	+2.40	1	1719
09:48:42	42.15	42.20	42.15	+2.40	1	1718
09:48:42	42.15	42.20	42.15	+2.40	1	1717
09:48:41	42.15	42.20	42.20	+2.45	1	1716
09:48:38	42.15	42.20	42.15	+2.40	1	1715
09:48:34	42.15	42.20	42.20	+2.45	3	1714
09:48:30	42.00	42.15	42.15	+2.40	2	1711
09:48:29	42.00	42.10	42.10	+2.35	1	1709
09:48:29	42.00	42.10	42.10	+2.35	1	1708
09:48:29	42.00	42.10	42.00	+2.25	1	1707
09:48:28	42.05	42.10	42.05	+2.30	2	1706
09:48:23	42.00	42.05	42.05	+2.30	1	1704
09:48:23	42.00	42.05	42.05	+2.30	1	1703
09:48:20	42.00	42.05	42.05	+2.30	1	1702
09:48:16	42.00	42.05	42.05	+2.30	3	1701
09:48:16	42.00	42.05	42.00	+2.25	1	1698
09:48:15	41.95	42.00	42.00	+2.25	17	1697
09:48:15	41.95	42.00	42.00	+2.25	1	1680
09:48:12	41.95	42.00	42.00	+2.25	1	1679
09:48:10	41.95	42.00	42.00	+2.25	1	1678
09:48:10	41.95	42.00	42.00	+2.25	1	1677
09:48:03	41.95	42.00	42.00	+2.25	1	1676
09:48:03	41.95	42.00	42.00	+2.25	1	1675
09:47:55	41.95	42.00	42.00	+2.25	5	1674
09:47:37	42.00	42.05	42.00	+2.25	6	1669
09:47:23	42.00	42.05	42.00	+2.25	1	1663
09:47:19	41.95	42.00	42.00	+2.25	2	1662
09:47:19	41.90	42.00	42.00	+2.25	3	1660
09:47:19	41.90	42.00	42.00	+2.25	1	1657
09:47:18	41.90	41.95	41.95	+2.20	1	1656
09:47:16	41.90	42.00	42.00	+2.25	1	1655
09:47:11	41.90	42.00	42.00	+2.25	1	1654
09:47:07	41.90	42.00	42.00	+2.25	1	1653
09:47:02	41.90	42.00	42.00	+2.25	3	1652
09:47:02	41.90	42.00	41.90	+2.15	1	1649
09:47:02	41.90	42.00	41.90	+2.15	1	1648
09:47:01	41.90	41.95	41.95	+2.20	1	1647
09:46:58	41.90	42.00	41.90	+2.15	2	1646
09:46:54	41.95	42.00	41.95	+2.20	1	1644
09:46:51	41.95	42.05	41.95	+2.20	3	1643
09:46:50	42.00	42.05	42.00	+2.25	2	1640
09:46:50	41.95	42.00	42.00	+2.25	1	1638
09:46:49	41.95	42.00	41.95	+2.20	2	1637
09:46:49	41.95	42.00	42.00	+2.25	1	1635
09:46:49	41.95	42.00	42.00	+2.25	1	1634
09:46:44	42.00	42.05	41.95	+2.20	1	1633
09:46:44	42.00	42.05	42.00	+2.25	1	1632
09:46:40	41.95	42.05	41.95	+2.20	1	1631
09:46:40	42.00	42.05	41.95	+2.20	1	1630
09:46:40	42.00	42.05	42.00	+2.25	1	1629
09:46:39	41.95	42.00	42.00	+2.25	3	1628
09:46:38	41.95	42.00	41.95	+2.20	2	1625
09:46:36	41.95	42.00	41.95	+2.20	1	1623
09:46:36	41.95	42.00	42.00	+2.25	1	1622
09:46:34	41.95	42.00	42.00	+2.25	1	1621
09:46:34	41.95	42.00	41.95	+2.20	1	1620
09:46:30	41.90	42.00	42.00	+2.25	1	1619
09:46:30	41.90	42.10	41.90	+2.15	1	1618
09:46:29	41.90	42.05	42.05	+2.30	1	1617
09:46:25	42.10	42.15	42.10	+2.35	4	1616
09:46:25	41.90	42.10	42.10	+2.35	1	1612
09:46:25	41.90	42.10	42.10	+2.35	1	1611
09:46:23	42.05	42.10	42.05	+2.30	1	1610
09:46:23	42.05	42.10	42.05	+2.30	1	1609
09:46:22	42.10	42.15	42.10	+2.35	1	1608
09:46:21	42.05	42.15	42.15	+2.40	1	1607
09:46:21	42.05	42.10	42.10	+2.35	1	1606
09:46:20	42.05	42.10	42.10	+2.35	1	1605
09:46:20	42.10	42.15	42.10	+2.35	3	1604
09:46:19	42.10	42.15	42.10	+2.35	1	1601
09:46:19	42.10	42.15	42.10	+2.35	1	1600
09:46:18	42.15	42.20	42.15	+2.40	1	1599
09:46:16	42.10	42.15	42.15	+2.40	1	1598
09:46:15	42.05	42.10	42.10	+2.35	2	1597
09:46:14	42.00	42.10	42.10	+2.35	3	1595
09:46:13	42.00	42.05	42.05	+2.30	1	1592
09:46:13	42.00	42.05	42.05	+2.30	1	1591
09:46:12	41.90	42.00	42.00	+2.25	34	1590
09:46:12	41.95	42.00	42.00	+2.25	4	1556
09:46:11	41.90	41.95	41.95	+2.20	2	1552
09:46:11	41.90	41.95	41.95	+2.20	1	1550
09:46:11	41.90	41.95	41.95	+2.20	4	1549
09:46:11	41.90	41.95	41.95	+2.20	1	1545
09:46:11	41.90	41.95	41.95	+2.20	1	1544
09:46:11	41.80	41.95	41.95	+2.20	1	1543
09:46:11	41.80	41.90	41.90	+2.15	4	1542
09:46:11	41.75	41.80	41.80	+2.05	2	1538
09:46:11	41.75	41.80	41.80	+2.05	1	1536
09:46:09	41.70	41.80	41.80	+2.05	1	1535
09:46:07	41.75	41.80	41.75	+2.00	1	1534
09:46:07	41.75	41.80	41.80	+2.05	2	1533
09:46:06	41.70	41.75	41.75	+2.00	4	1531
09:46:06	41.70	41.75	41.75	+2.00	1	1527
09:46:06	41.70	41.75	41.75	+2.00	1	1526
09:46:06	41.75	41.80	41.75	+2.00	1	1525
09:46:02	41.75	41.80	41.75	+2.00	1	1524
09:46:01	41.75	41.80	41.75	+2.00	1	1523
09:46:01	41.75	41.80	41.75	+2.00	1	1522
09:46:01	41.75	41.80	41.75	+2.00	1	1521
09:45:58	41.70	41.75	41.75	+2.00	1	1520
09:45:55	41.70	41.75	41.70	+1.95	1	1519
09:45:52	41.70	41.75	41.75	+2.00	1	1518
09:45:51	41.70	41.75	41.75	+2.00	1	1517
09:45:51	41.70	41.75	41.75	+2.00	1	1516
09:45:49	41.70	41.75	41.75	+2.00	1	1515
09:45:47	41.75	41.80	41.75	+2.00	2	1514
09:45:44	41.75	41.80	41.75	+2.00	1	1512
09:45:44	41.75	41.80	41.80	+2.05	1	1511
09:45:43	41.75	41.80	41.75	+2.00	1	1510
09:45:42	41.75	41.80	41.80	+2.05	1	1509
09:45:34	41.70	41.75	41.75	+2.00	7	1508
09:45:34	41.70	41.75	41.75	+2.00	2	1501
09:45:32	41.70	41.75	41.70	+1.95	2	1499
09:45:28	41.70	41.75	41.75	+2.00	1	1497
09:45:19	41.70	41.75	41.75	+2.00	1	1496
09:45:16	41.70	41.75	41.75	+2.00	1	1495
09:45:16	41.70	41.75	41.75	+2.00	1	1494
09:45:10	41.70	41.75	41.75	+2.00	1	1493
09:45:04	41.65	41.75	41.75	+2.00	2	1492
09:44:59	41.65	41.70	41.75	+2.00	2	1490
09:44:59	41.65	41.70	41.70	+1.95	2	1488
09:44:57	41.65	41.70	41.70	+1.95	1	1486
09:44:57	41.55	41.60	41.60	+1.85	7	1485
09:44:57	41.50	41.60	41.60	+1.85	3	1478
09:44:57	41.50	41.55	41.55	+1.80	1	1475
09:44:55	41.50	41.55	41.55	+1.80	1	1474
09:44:50	41.50	41.55	41.55	+1.80	2	1473
09:44:50	41.45	41.50	41.50	+1.75	4	1471
09:44:50	41.45	41.50	41.50	+1.75	1	1467
09:44:41	41.35	41.45	41.45	+1.70	2	1466
09:44:39	41.35	41.40	41.40	+1.65	1	1464
09:44:30	41.30	41.40	41.40	+1.65	1	1463
09:44:30	41.30	41.40	41.40	+1.65	1	1462
09:44:00	41.20	41.40	41.40	+1.65	1	1461
09:43:53	41.30	41.35	41.30	+1.55	1	1460
09:43:52	41.35	41.40	41.35	+1.60	1	1459
09:43:31	41.35	41.40	41.35	+1.60	1	1458
09:43:22	41.30	41.35	41.35	+1.60	1	1457
09:43:01	41.20	41.35	41.40	+1.65	1	1456
09:43:01	41.20	41.35	41.35	+1.60	1	1455
09:42:21	41.15	41.20	41.20	+1.45	1	1454
09:42:20	41.15	41.20	41.20	+1.45	1	1453
09:41:44	41.15	41.20	41.20	+1.45	1	1452
09:40:43	41.15	41.20	41.15	+1.40	1	1451
09:40:43	41.10	41.15	41.15	+1.40	1	1450
09:40:13	41.15	41.20	41.15	+1.40	1	1449
09:40:02	41.20	41.35	41.20	+1.45	1	1448
09:39:57	41.25	41.40	41.25	+1.50	1	1447
09:39:57	41.25	41.40	41.25	+1.50	1	1446
09:39:44	41.25	41.40	41.25	+1.50	3	1445
09:39:22	41.30	41.45	41.30	+1.55	1	1442
09:39:19	41.20	41.40	41.45	+1.70	1	1441
09:39:19	41.20	41.40	41.40	+1.65	2	1440
09:39:11	41.30	41.40	41.30	+1.55	1	1438
09:39:09	41.40	41.45	41.40	+1.65	1	1437
09:38:53	41.25	41.50	41.25	+1.50	1	1436
09:38:40	41.10	41.30	41.50	+1.75	6	1435
09:38:40	41.10	41.30	41.45	+1.70	2	1429
09:38:40	41.10	41.30	41.40	+1.65	1	1427
09:38:40	41.10	41.30	41.30	+1.55	1	1426
09:38:18	41.20	41.30	41.20	+1.45	1	1425
09:38:15	41.10	41.20	41.20	+1.45	2	1424
09:38:15	41.05	41.20	41.20	+1.45	4	1422
09:38:14	41.05	41.15	41.15	+1.40	1	1418
09:37:56	41.10	41.20	41.10	+1.35	1	1417
09:37:52	41.10	41.20	41.10	+1.35	1	1416
09:37:23	41.20	41.30	41.30	+1.55	2	1415
09:37:13	41.20	41.30	41.30	+1.55	1	1413
09:37:09	41.25	41.30	41.25	+1.50	1	1412
09:36:41	41.25	41.30	41.25	+1.50	1	1411
09:36:38	41.25	41.30	41.25	+1.50	1	1410
09:36:21	41.30	41.40	41.30	+1.55	2	1409
09:35:56	41.25	41.35	41.40	+1.65	1	1407
09:35:56	41.25	41.35	41.35	+1.60	1	1406
09:35:38	41.30	41.35	41.30	+1.55	1	1405
09:35:09	41.30	41.40	41.30	+1.55	1	1404
09:34:54	41.25	41.30	41.30	+1.55	1	1403
09:34:15	41.30	41.40	41.30	+1.55	2	1402
09:34:07	41.30	41.35	41.35	+1.60	1	1400
09:34:00	41.30	41.35	41.35	+1.60	1	1399
09:33:50	41.30	41.35	41.40	+1.65	1	1398
09:33:50	41.30	41.35	41.35	+1.60	1	1397
09:33:43	41.40	41.45	41.40	+1.65	1	1396
09:33:40	41.35	41.45	41.35	+1.60	1	1395
09:33:22	41.35	41.45	41.45	+1.70	1	1394
09:33:07	41.45	41.50	41.45	+1.70	2	1393
09:33:05	41.40	41.55	41.55	+1.80	1	1391
09:33:02	41.35	41.50	41.50	+1.75	2	1390
09:33:01	41.35	41.45	41.45	+1.70	3	1388
09:32:54	41.45	41.50	41.45	+1.70	1	1385
09:32:52	41.35	41.45	41.45	+1.70	1	1384
09:32:51	41.45	41.50	41.45	+1.70	2	1383
09:32:51	41.30	41.45	41.45	+1.70	1	1381
09:32:50	41.40	41.45	41.40	+1.65	1	1380
09:32:49	41.40	41.45	41.45	+1.70	1	1379
09:32:44	41.40	41.45	41.45	+1.70	1	1378
09:32:43	41.40	41.45	41.45	+1.70	1	1377
09:32:41	41.30	41.40	41.40	+1.65	2	1376
09:32:41	41.30	41.40	41.40	+1.65	1	1374
09:32:40	41.25	41.35	41.35	+1.60	1	1373
09:32:38	41.25	41.30	41.30	+1.55	1	1372
09:32:37	41.25	41.35	41.35	+1.60	1	1371
09:32:14	41.35	41.40	41.35	+1.60	1	1370
09:32:14	41.30	41.40	41.30	+1.55	1	1369
09:32:09	41.35	41.40	41.30	+1.55	1	1368
09:32:09	41.35	41.40	41.35	+1.60	1	1367
09:32:04	41.15	41.30	41.30	+1.55	1	1366
09:32:00	41.30	41.35	41.30	+1.55	2	1365
09:31:58	41.35	41.40	41.35	+1.60	1	1363
09:31:53	41.35	41.40	41.35	+1.60	2	1362
09:31:44	41.20	41.30	41.30	+1.55	1	1360
09:31:36	41.05	41.25	41.25	+1.50	2	1359
09:31:35	41.05	41.15	41.15	+1.40	1	1357
09:31:35	41.05	41.10	41.10	+1.35	1	1356
09:31:09	40.95	41.00	41.00	+1.25	5	1355
09:31:09	40.90	41.00	41.00	+1.25	4	1350
09:31:09	40.90	41.00	41.00	+1.25	1	1346
09:31:09	40.90	41.00	41.00	+1.25	1	1345
09:31:01	40.90	40.95	40.95	+1.20	1	1344
09:30:49	40.85	40.90	40.90	+1.15	1	1343
09:30:20	40.85	40.95	40.85	+1.10	5	1342
09:30:15	40.85	40.95	40.85	+1.10	1	1337
09:29:32	40.85	40.95	40.85	+1.10	3	1336
09:29:25	40.90	41.00	40.90	+1.15	2	1333
09:29:25	40.90	41.00	40.90	+1.15	1	1331
09:29:25	40.90	41.00	40.90	+1.15	1	1330
09:28:52	40.90	40.95	40.95	+1.20	1	1329
09:28:52	40.90	40.95	40.95	+1.20	1	1328
09:28:41	40.90	40.95	40.90	+1.15	1	1327
09:28:39	40.95	41.00	40.95	+1.20	3	1326
09:27:56	41.00	41.10	41.00	+1.25	3	1323
09:27:53	41.05	41.10	41.05	+1.30	1	1320
09:27:42	41.00	41.05	41.05	+1.30	1	1319
09:27:42	41.05	41.25	41.05	+1.30	6	1318
09:27:42	41.05	41.10	41.10	+1.35	1	1312
09:27:16	41.10	41.20	41.10	+1.35	1	1311
09:27:12	41.10	41.20	41.10	+1.35	2	1310
09:26:59	41.10	41.20	41.10	+1.35	1	1308
09:26:48	41.00	41.05	41.05	+1.30	1	1307
09:26:45	41.00	41.05	41.05	+1.30	1	1306
09:26:31	40.90	41.00	41.00	+1.25	3	1305
09:25:40	40.85	41.10	40.80	+1.05	1	1302
09:25:40	40.85	41.10	40.85	+1.10	1	1301
09:25:40	40.85	41.10	40.85	+1.10	1	1300
09:25:33	40.75	40.80	40.80	+1.05	1	1299
09:25:33	40.80	41.00	40.80	+1.05	4	1298
09:25:33	40.80	40.85	40.85	+1.10	1	1294
09:25:29	40.80	41.00	40.80	+1.05	1	1293
09:25:22	40.85	41.00	40.85	+1.10	1	1292
09:25:20	40.85	40.90	40.90	+1.15	1	1291
09:25:15	40.85	40.90	40.85	+1.10	1	1290
09:25:11	40.80	40.90	40.80	+1.05	5	1289
09:25:08	40.85	40.90	40.85	+1.10	1	1284
09:25:05	40.80	40.90	40.90	+1.15	1	1283
09:25:01	40.80	40.85	40.85	+1.10	1	1282
09:25:00	40.85	40.90	40.85	+1.10	3	1281
09:24:49	40.85	40.95	40.85	+1.10	1	1278
09:24:48	40.85	40.90	40.90	+1.15	1	1277
09:24:35	40.90	40.95	40.90	+1.15	1	1276
09:24:30	40.85	40.95	40.95	+1.20	1	1275
09:24:20	40.90	41.05	40.90	+1.15	3	1274
09:24:20	40.90	41.00	41.00	+1.25	1	1271
09:24:17	40.95	41.00	40.95	+1.20	3	1270
09:24:17	41.00	41.10	41.00	+1.25	2	1267
09:24:14	41.00	41.15	41.00	+1.25	1	1265
09:24:13	41.05	41.20	41.05	+1.30	1	1264
09:24:13	41.05	41.10	41.10	+1.35	1	1263
09:24:13	41.05	41.10	41.10	+1.35	1	1262
09:24:06	41.05	41.10	41.10	+1.35	1	1261
09:24:06	41.05	41.10	41.05	+1.30	1	1260
09:23:36	41.00	41.05	41.05	+1.30	1	1259
09:23:34	40.95	41.05	41.05	+1.30	1	1258
09:23:32	41.00	41.05	41.00	+1.25	2	1257
09:23:30	41.00	41.05	41.00	+1.25	1	1255
09:23:28	41.00	41.05	41.00	+1.25	1	1254
09:23:25	41.00	41.10	41.00	+1.25	1	1253
09:23:24	41.00	41.10	41.00	+1.25	1	1252
09:23:22	41.00	41.10	41.00	+1.25	1	1251
09:23:16	41.00	41.10	41.00	+1.25	1	1250
09:23:07	41.00	41.05	41.00	+1.25	1	1249
09:23:06	41.00	41.05	41.05	+1.30	1	1248
09:23:01	41.00	41.05	41.05	+1.30	1	1247
09:22:59	41.05	41.10	41.05	+1.30	1	1246
09:22:50	41.00	41.05	41.05	+1.30	2	1245
09:22:47	41.00	41.10	41.00	+1.25	2	1243
09:22:40	41.05	41.10	41.05	+1.30	1	1241
09:22:36	41.10	41.20	41.10	+1.35	1	1240
09:22:27	41.10	41.35	41.10	+1.35	1	1239
09:22:27	41.35	41.40	41.10	+1.35	3	1238
09:22:27	41.35	41.40	41.15	+1.40	3	1235
09:22:27	41.35	41.40	41.20	+1.45	4	1232
09:22:27	41.35	41.40	41.25	+1.50	5	1228
09:22:27	41.35	41.40	41.30	+1.55	4	1223
09:22:27	41.35	41.40	41.35	+1.60	2	1219
09:21:28	41.30	41.45	41.30	+1.55	1	1217
09:21:22	41.30	41.45	41.30	+1.55	1	1216
09:21:21	41.30	41.35	41.35	+1.60	1	1215
09:21:14	41.30	41.35	41.35	+1.60	1	1214
09:20:57	41.35	41.40	41.35	+1.60	1	1213
09:20:54	41.35	41.40	41.35	+1.60	2	1212
09:20:44	41.40	41.45	41.40	+1.65	3	1210
09:20:44	41.40	41.45	41.40	+1.65	1	1207
09:20:44	41.40	41.45	41.40	+1.65	2	1206
09:20:44	41.40	41.45	41.40	+1.65	2	1204
09:20:44	41.40	41.45	41.40	+1.65	2	1202
09:20:21	41.40	41.45	41.45	+1.70	1	1200
09:20:15	41.40	41.45	41.45	+1.70	1	1199
09:20:15	41.45	41.50	41.45	+1.70	8	1198
09:20:15	41.45	41.50	41.45	+1.70	1	1190
09:20:13	41.45	41.50	41.50	+1.75	2	1189
09:20:05	41.45	41.50	41.50	+1.75	2	1187
09:19:12	41.45	41.50	41.50	+1.75	1	1185
09:19:12	41.45	41.50	41.50	+1.75	1	1184
09:19:03	41.45	41.50	41.45	+1.70	2	1183
09:18:54	41.45	41.50	41.45	+1.70	3	1181
09:18:26	41.45	41.50	41.45	+1.70	1	1178
09:18:15	41.45	41.50	41.45	+1.70	1	1177
09:18:08	41.45	41.50	41.50	+1.75	1	1176
09:18:08	41.45	41.50	41.45	+1.70	1	1175
09:17:50	41.45	41.50	41.50	+1.75	1	1174
09:17:47	41.45	41.50	41.45	+1.70	1	1173
09:17:43	41.50	41.60	41.50	+1.75	4	1172
09:17:34	41.45	41.60	41.60	+1.85	1	1168
09:17:05	41.45	41.50	41.45	+1.70	1	1167
09:17:04	41.45	41.50	41.45	+1.70	1	1166
09:17:01	41.45	41.50	41.45	+1.70	1	1165
09:16:46	41.45	41.50	41.45	+1.70	3	1164
09:16:46	41.45	41.50	41.45	+1.70	1	1161
09:16:38	41.45	41.50	41.50	+1.75	1	1160
09:16:24	41.45	41.50	41.50	+1.75	1	1159
09:16:23	41.50	41.60	41.50	+1.75	2	1158
09:16:10	41.50	41.60	41.50	+1.75	3	1156
09:16:05	41.45	41.55	41.60	+1.85	2	1153
09:16:05	41.45	41.55	41.55	+1.80	1	1151
09:16:03	41.40	41.45	41.45	+1.70	1	1150
09:15:56	41.45	41.55	41.45	+1.70	1	1149
09:15:48	41.45	41.55	41.45	+1.70	4	1148
09:15:47	41.45	41.55	41.45	+1.70	1	1144
09:15:41	41.45	41.55	41.55	+1.80	1	1143
09:15:40	41.45	41.55	41.55	+1.80	1	1142
09:15:39	41.50	41.55	41.50	+1.75	5	1141
09:15:39	41.50	41.60	41.50	+1.75	1	1136
09:15:37	41.55	41.60	41.55	+1.80	1	1135
09:15:36	41.55	41.65	41.55	+1.80	1	1134
09:15:36	41.55	41.65	41.55	+1.80	2	1133
09:15:36	41.55	41.70	41.55	+1.80	2	1131
09:15:30	41.55	41.65	41.65	+1.90	1	1129
09:15:28	41.60	41.70	41.60	+1.85	3	1128
09:15:28	41.65	41.70	41.65	+1.90	1	1125
09:15:24	41.70	41.75	41.70	+1.95	3	1124
09:15:24	41.60	41.70	41.70	+1.95	2	1121
09:15:16	41.55	41.65	41.65	+1.90	1	1119
09:15:08	41.45	41.55	41.55	+1.80	1	1118
09:15:08	41.50	41.65	41.50	+1.75	3	1117
09:15:07	41.50	41.65	41.65	+1.90	1	1114
09:15:04	41.50	41.65	41.50	+1.75	1	1113
09:15:03	41.50	41.55	41.65	+1.90	1	1112
09:15:03	41.50	41.55	41.55	+1.80	1	1111
09:15:03	41.40	41.50	41.50	+1.75	1	1110
09:15:02	41.45	41.50	41.45	+1.70	4	1109
09:15:02	41.40	41.45	41.50	+1.75	3	1105
09:15:02	41.40	41.45	41.45	+1.70	1	1102
09:15:01	41.45	41.50	41.45	+1.70	2	1101
09:14:57	41.40	41.45	41.45	+1.70	2	1099
09:14:56	41.40	41.45	41.45	+1.70	1	1097
09:14:51	41.45	41.50	41.45	+1.70	2	1096
09:14:51	41.45	41.50	41.45	+1.70	1	1094
09:14:42	41.40	41.45	41.45	+1.70	1	1093
09:14:39	41.45	41.50	41.40	+1.65	1	1092
09:14:39	41.45	41.50	41.45	+1.70	1	1091
09:14:33	41.40	41.50	41.40	+1.65	2	1090
09:14:28	41.25	41.30	41.30	+1.55	1	1088
09:14:28	41.25	41.30	41.30	+1.55	1	1087
09:14:28	41.25	41.30	41.30	+1.55	1	1086
09:14:28	41.45	41.50	41.30	+1.55	2	1085
09:14:28	41.45	41.50	41.35	+1.60	1	1083
09:14:28	41.45	41.50	41.40	+1.65	3	1082
09:14:28	41.45	41.50	41.45	+1.70	1	1079
09:14:26	41.45	41.50	41.50	+1.75	1	1078
09:14:21	41.45	41.50	41.45	+1.70	2	1077
09:14:21	41.50	41.60	41.50	+1.75	3	1075
09:14:20	41.50	41.60	41.50	+1.75	1	1072
09:14:17	41.50	41.60	41.50	+1.75	1	1071
09:14:12	41.50	41.55	41.55	+1.80	1	1070
09:14:11	41.55	41.60	41.50	+1.75	1	1069
09:14:11	41.55	41.60	41.55	+1.80	3	1068
09:14:09	41.60	41.70	41.60	+1.85	1	1065
09:14:07	41.60	41.70	41.60	+1.85	1	1064
09:14:03	41.65	41.70	41.60	+1.85	1	1063
09:14:03	41.65	41.70	41.65	+1.90	2	1062
09:13:53	41.65	41.70	41.70	+1.95	1	1060
09:13:52	41.70	41.75	41.70	+1.95	3	1059
09:13:50	41.75	41.85	41.75	+2.00	3	1056
09:13:49	41.75	41.85	41.75	+2.00	1	1053
09:13:47	41.75	41.85	41.75	+2.00	1	1052
09:13:46	41.75	41.85	41.75	+2.00	1	1051
09:13:41	41.80	41.85	41.75	+2.00	1	1050
09:13:41	41.80	41.85	41.80	+2.05	1	1049
09:13:40	41.75	41.85	41.85	+2.10	2	1048
09:13:39	41.80	41.85	41.80	+2.05	6	1046
09:13:39	41.85	41.90	41.85	+2.10	3	1040
09:13:39	41.85	41.90	41.85	+2.10	3	1037
09:13:35	41.90	41.95	41.90	+2.15	4	1034
09:13:35	41.95	42.05	41.95	+2.20	2	1030
09:13:29	41.95	42.10	41.95	+2.20	1	1028
09:13:29	41.95	42.05	42.05	+2.30	1	1027
09:13:26	41.90	41.95	41.95	+2.20	1	1026
09:13:20	41.85	41.95	41.85	+2.10	1	1025
09:13:20	41.85	41.95	41.95	+2.20	1	1024
09:13:14	41.85	41.95	41.85	+2.10	1	1023
09:13:11	41.90	41.95	41.90	+2.15	1	1022
09:13:11	41.95	42.00	41.95	+2.20	4	1021
09:13:11	41.95	42.00	41.95	+2.20	2	1017
09:13:08	42.00	42.10	42.00	+2.25	13	1015
09:13:08	42.00	42.10	42.00	+2.25	3	1002
09:13:08	42.00	42.10	42.00	+2.25	5	999
09:13:08	42.05	42.10	42.05	+2.30	1	994
09:13:07	42.00	42.05	42.05	+2.30	1	993
09:13:06	42.05	42.10	42.05	+2.30	3	992
09:13:05	42.05	42.15	42.05	+2.30	1	989
09:13:03	42.05	42.15	42.05	+2.30	1	988
09:13:03	42.05	42.15	42.05	+2.30	1	987
09:13:02	42.05	42.15	42.05	+2.30	1	986
09:12:59	42.05	42.10	42.10	+2.35	2	985
09:12:59	42.05	42.10	42.10	+2.35	1	983
09:12:59	42.05	42.10	42.10	+2.35	2	982
09:12:59	42.00	42.05	42.05	+2.30	2	980
09:12:59	42.00	42.05	42.05	+2.30	2	978
09:12:59	42.00	42.05	42.05	+2.30	4	976
09:12:59	42.00	42.05	42.00	+2.25	1	972
09:12:58	42.00	42.05	42.00	+2.25	1	971
09:12:58	42.00	42.05	42.00	+2.25	1	970
09:12:57	42.00	42.05	42.00	+2.25	2	969
09:12:57	42.05	42.10	42.05	+2.30	1	967
09:12:56	42.00	42.10	42.10	+2.35	3	966
09:12:56	42.00	42.10	42.10	+2.35	1	963
09:12:55	42.00	42.10	42.00	+2.25	1	962
09:12:52	42.00	42.10	42.00	+2.25	1	961
09:12:51	42.05	42.10	42.05	+2.30	1	960
09:12:51	42.05	42.10	42.05	+2.30	2	959
09:12:51	42.05	42.10	42.05	+2.30	7	957
09:12:46	42.05	42.15	42.05	+2.30	1	950
09:12:44	42.00	42.15	42.15	+2.40	1	949
09:12:36	42.05	42.15	42.05	+2.30	1	948
09:12:35	42.05	42.20	42.05	+2.30	1	947
09:12:34	42.15	42.20	42.15	+2.40	1	946
09:12:34	42.00	42.10	42.10	+2.35	1	945
09:12:34	42.15	42.20	42.15	+2.40	2	944
09:12:33	42.10	42.20	42.00	+2.25	1	942
09:12:33	42.10	42.20	42.05	+2.30	1	941
09:12:33	42.10	42.20	42.10	+2.35	2	940
09:12:29	42.10	42.20	42.20	+2.45	1	938
09:12:28	42.10	42.20	42.20	+2.45	1	937
09:12:27	42.10	42.20	42.20	+2.45	1	936
09:12:25	42.25	42.30	42.25	+2.50	1	935
09:12:25	42.10	42.25	42.25	+2.50	1	934
09:12:25	42.10	42.25	42.25	+2.50	1	933
09:12:24	42.10	42.25	42.25	+2.50	1	932
09:12:24	42.15	42.25	42.15	+2.40	2	931
09:12:24	42.15	42.25	42.15	+2.40	1	929
09:12:23	42.15	42.25	42.15	+2.40	1	928
09:12:23	42.15	42.25	42.25	+2.50	2	927
09:12:21	42.20	42.30	42.20	+2.45	6	925
09:12:20	42.20	42.30	42.30	+2.55	1	919
09:12:20	42.20	42.30	42.30	+2.55	3	918
09:12:18	42.20	42.30	42.30	+2.55	1	915
09:12:17	42.30	42.35	42.30	+2.55	4	914
09:12:17	42.30	42.35	42.30	+2.55	1	910
09:12:17	42.30	42.35	42.30	+2.55	2	909
09:12:17	42.30	42.35	42.30	+2.55	6	907
09:12:17	42.30	42.35	42.30	+2.55	2	901
09:12:17	42.30	42.35	42.30	+2.55	2	899
09:12:17	42.20	42.30	42.30	+2.55	3	897
09:12:16	42.20	42.30	42.30	+2.55	1	894
09:12:14	42.20	42.30	42.30	+2.55	1	893
09:12:14	42.20	42.35	42.20	+2.45	2	892
09:12:14	42.20	42.30	42.30	+2.55	1	890
09:12:13	42.20	42.30	42.30	+2.55	1	889
09:12:13	42.20	42.30	42.30	+2.55	1	888
09:12:12	42.30	42.35	42.30	+2.55	10	887
09:12:12	42.20	42.35	42.35	+2.60	1	877
09:12:12	42.20	42.30	42.30	+2.55	1	876
09:12:10	42.30	42.35	42.30	+2.55	1	875
09:12:10	42.20	42.25	42.25	+2.50	1	874
09:12:09	42.20	42.35	42.35	+2.60	2	873
09:12:09	42.30	42.40	42.30	+2.55	2	871
09:12:07	42.20	42.30	42.45	+2.70	2	869
09:12:07	42.20	42.30	42.40	+2.65	2	867
09:12:07	42.20	42.30	42.30	+2.55	1	865
09:12:07	42.25	42.30	42.25	+2.50	2	864
09:12:07	42.25	42.30	42.30	+2.55	1	862
09:12:07	42.25	42.30	42.25	+2.50	1	861
09:12:07	42.25	42.30	42.30	+2.55	1	860
09:12:06	42.25	42.30	42.30	+2.55	1	859
09:12:06	42.25	42.30	42.30	+2.55	1	858
09:12:06	42.25	42.30	42.30	+2.55	1	857
09:12:06	42.25	42.30	42.30	+2.55	1	856
09:12:06	42.25	42.35	42.40	+2.65	1	855
09:12:06	42.25	42.35	42.35	+2.60	1	854
09:12:05	42.25	42.35	42.35	+2.60	1	853
09:12:05	42.25	42.35	42.35	+2.60	1	852
09:12:05	42.30	42.35	42.30	+2.55	2	851
09:12:05	42.35	42.40	42.35	+2.60	6	849
09:12:04	42.35	42.40	42.40	+2.65	1	843
09:12:03	42.35	42.40	42.40	+2.65	1	842
09:12:03	42.35	42.40	42.40	+2.65	2	841
09:12:03	42.35	42.40	42.40	+2.65	1	839
09:12:03	42.35	42.40	42.40	+2.65	1	838
09:12:01	42.35	42.40	42.35	+2.60	2	837
09:12:00	42.35	42.40	42.40	+2.65	3	835
09:12:00	42.30	42.35	42.35	+2.60	1	832
09:12:00	42.30	42.35	42.35	+2.60	2	831
09:11:58	42.25	42.35	42.35	+2.60	1	829
09:11:56	42.20	42.25	42.25	+2.50	1	828
09:11:56	42.20	42.25	42.25	+2.50	1	827
09:11:56	42.20	42.30	42.30	+2.55	1	826
09:11:56	42.25	42.30	42.20	+2.45	1	825
09:11:56	42.25	42.30	42.25	+2.50	1	824
09:11:56	42.20	42.25	42.25	+2.50	1	823
09:11:56	42.20	42.25	42.25	+2.50	2	822
09:11:56	42.20	42.25	42.25	+2.50	5	820
09:11:55	42.20	42.25	42.25	+2.50	1	815
09:11:54	42.20	42.25	42.20	+2.45	4	814
09:11:54	42.15	42.20	42.20	+2.45	1	810
09:11:52	42.15	42.20	42.20	+2.45	1	809
09:11:49	42.15	42.20	42.20	+2.45	1	808
09:11:49	42.15	42.20	42.15	+2.40	1	807
09:11:48	42.15	42.20	42.20	+2.45	1	806
09:11:47	42.15	42.20	42.20	+2.45	1	805
09:11:47	42.10	42.20	42.20	+2.45	1	804
09:11:45	42.10	42.20	42.20	+2.45	1	803
09:11:44	42.10	42.20	42.20	+2.45	1	802
09:11:43	42.15	42.20	42.15	+2.40	1	801
09:11:41	42.10	42.15	42.20	+2.45	2	800
09:11:41	42.10	42.15	42.15	+2.40	1	798
09:11:40	42.00	42.15	42.15	+2.40	1	797
09:11:40	42.00	42.10	42.15	+2.40	2	796
09:11:40	42.00	42.10	42.10	+2.35	1	794
09:11:40	42.05	42.10	42.05	+2.30	1	793
09:11:38	42.00	42.15	42.15	+2.40	2	792
09:11:36	42.00	42.10	42.10	+2.35	1	790
09:11:36	42.00	42.05	42.05	+2.30	1	789
09:11:35	42.00	42.10	42.00	+2.25	1	788
09:11:35	42.00	42.10	42.00	+2.25	1	787
09:11:35	42.10	42.15	42.10	+2.35	1	786
09:11:35	42.00	42.15	42.00	+2.25	1	785
09:11:34	41.90	42.10	42.10	+2.35	1	784
09:11:34	42.05	42.10	42.05	+2.30	1	783
09:11:33	41.85	42.05	42.10	+2.35	1	782
09:11:33	41.85	42.05	42.05	+2.30	1	781
09:11:32	42.00	42.15	42.00	+2.25	2	780
09:11:31	41.90	42.10	42.15	+2.40	1	778
09:11:31	41.90	42.10	42.10	+2.35	2	777
09:11:31	41.90	42.10	42.10	+2.35	1	775
09:11:31	41.85	42.10	42.10	+2.35	1	774
09:11:30	41.85	42.05	42.05	+2.30	1	773
09:11:30	41.85	42.10	42.10	+2.35	1	772
09:11:30	42.00	42.10	42.00	+2.25	1	771
09:11:30	42.00	42.15	42.00	+2.25	1	770
09:11:30	42.10	42.15	42.10	+2.35	1	769
09:11:29	42.00	42.10	42.10	+2.35	1	768
09:11:29	42.05	42.15	42.05	+2.30	1	767
09:11:29	42.10	42.15	42.10	+2.35	1	766
09:11:29	42.10	42.20	42.10	+2.35	1	765
09:11:28	42.05	42.20	42.20	+2.45	1	764
09:11:28	42.15	42.20	42.15	+2.40	1	763
09:11:27	42.05	42.15	42.15	+2.40	1	762
09:11:26	42.05	42.10	42.10	+2.35	1	761
09:11:26	42.05	42.15	42.05	+2.30	1	760
09:11:26	42.10	42.15	42.10	+2.35	1	759
09:11:25	42.10	42.25	41.85	+2.10	2	758
09:11:25	42.10	42.25	41.90	+2.15	2	756
09:11:25	42.10	42.25	41.95	+2.20	2	754
09:11:25	42.10	42.25	42.00	+2.25	3	752
09:11:25	42.10	42.25	42.05	+2.30	4	749
09:11:25	42.10	42.25	42.10	+2.35	2	745
09:11:24	42.10	42.20	42.20	+2.45	1	743
09:11:23	42.15	42.20	42.15	+2.40	1	742
09:11:21	42.15	42.25	42.15	+2.40	1	741
09:11:20	42.10	42.20	42.25	+2.50	2	740
09:11:20	42.10	42.20	42.20	+2.45	3	738
09:11:19	42.10	42.20	42.10	+2.35	1	735
09:11:19	42.05	42.10	42.10	+2.35	1	734
09:11:17	42.05	42.20	42.05	+2.30	1	733
09:11:17	42.05	42.20	42.20	+2.45	1	732
09:11:17	42.05	42.20	42.20	+2.45	1	731
09:11:16	42.10	42.20	42.10	+2.35	1	730
09:11:15	42.05	42.20	42.20	+2.45	1	729
09:11:15	42.10	42.20	42.10	+2.35	1	728
09:11:14	42.10	42.20	42.10	+2.35	1	727
09:11:13	42.05	42.10	42.20	+2.45	1	726
09:11:13	42.05	42.10	42.10	+2.35	1	725
09:11:12	42.00	42.10	42.10	+2.35	1	724
09:11:12	42.05	42.10	42.10	+2.35	1	723
09:11:11	42.00	42.10	42.10	+2.35	1	722
09:11:11	42.05	42.10	42.10	+2.35	2	721
09:11:09	41.90	42.00	42.00	+2.25	28	719
09:11:09	41.85	42.00	42.00	+2.25	2	691
09:11:09	41.80	41.95	42.00	+2.25	1	689
09:11:09	41.80	41.95	41.95	+2.20	1	688
09:11:09	41.80	41.95	41.95	+2.20	2	687
09:11:06	41.70	41.80	41.95	+2.20	3	685
09:11:06	41.70	41.80	41.90	+2.15	4	682
09:11:06	41.70	41.80	41.80	+2.05	12	678
09:11:05	41.70	41.75	41.75	+2.00	1	666
09:11:03	41.70	41.75	41.70	+1.95	1	665
09:11:02	41.65	41.70	41.70	+1.95	1	664
09:11:02	41.65	41.70	41.70	+1.95	1	663
09:11:00	41.60	41.70	41.60	+1.85	1	662
09:10:59	41.60	41.70	41.60	+1.85	2	661
09:10:56	41.60	41.70	41.60	+1.85	1	659
09:10:55	41.60	41.70	41.60	+1.85	1	658
09:10:54	41.50	41.60	41.60	+1.85	1	657
09:10:51	41.50	41.60	41.60	+1.85	1	656
09:10:48	41.50	41.60	41.60	+1.85	1	655
09:10:48	41.55	41.65	41.55	+1.80	1	654
09:10:47	41.60	41.70	41.60	+1.85	1	653
09:10:47	41.65	41.70	41.65	+1.90	1	652
09:10:44	41.60	41.65	41.65	+1.90	1	651
09:10:43	41.60	41.70	41.60	+1.85	1	650
09:10:41	41.70	41.80	41.70	+1.95	4	649
09:10:41	41.75	41.80	41.75	+2.00	1	645
09:10:39	41.75	41.80	41.85	+2.10	1	644
09:10:39	41.75	41.80	41.80	+2.05	1	643
09:10:36	41.70	41.80	41.80	+2.05	1	642
09:10:36	41.70	41.80	41.80	+2.05	1	641
09:10:35	41.75	41.85	41.75	+2.00	10	640
09:10:34	41.75	41.85	41.75	+2.00	1	630
09:10:33	41.80	41.85	41.80	+2.05	2	629
09:10:33	41.70	41.80	41.80	+2.05	1	627
09:10:30	41.70	41.85	41.90	+2.15	1	626
09:10:30	41.70	41.85	41.85	+2.10	1	625
09:10:30	41.70	41.85	41.85	+2.10	2	624
09:10:28	41.75	41.85	41.75	+2.00	1	622
09:10:28	41.85	41.95	41.85	+2.10	1	621
09:10:28	41.75	41.85	41.85	+2.10	1	620
09:10:28	41.75	41.80	41.80	+2.05	1	619
09:10:27	41.80	41.85	41.80	+2.05	3	618
09:10:27	41.80	41.90	41.80	+2.05	2	615
09:10:27	41.85	41.95	41.85	+2.10	3	613
09:10:27	41.85	41.95	41.85	+2.10	1	610
09:10:23	41.85	41.95	41.95	+2.20	1	609
09:10:23	41.90	41.95	41.90	+2.15	1	608
09:10:22	41.90	41.95	41.90	+2.15	1	607
09:10:20	41.90	41.95	41.90	+2.15	1	606
09:10:19	41.90	41.95	41.90	+2.15	1	605
09:10:19	41.85	41.90	41.90	+2.15	2	604
09:10:18	41.85	41.90	41.90	+2.15	1	602
09:10:16	41.85	41.90	41.85	+2.10	2	601
09:10:16	41.85	41.90	41.90	+2.15	1	599
09:10:16	41.85	41.90	41.90	+2.15	5	598
09:10:14	41.85	41.90	41.90	+2.15	1	593
09:10:14	41.80	41.85	42.00	+2.25	2	592
09:10:14	41.80	41.85	41.95	+2.20	7	590
09:10:14	41.80	41.85	41.85	+2.10	1	583
09:10:13	41.85	41.95	41.85	+2.10	1	582
09:10:12	41.85	41.95	41.95	+2.20	1	581
09:10:12	41.85	41.90	41.90	+2.15	2	580
09:10:11	41.80	41.85	41.90	+2.15	6	578
09:10:11	41.80	41.85	41.85	+2.10	1	572
09:10:09	41.80	41.85	41.85	+2.10	1	571
09:10:08	41.80	41.85	41.85	+2.10	1	570
09:10:05	41.80	41.90	41.90	+2.15	2	569
09:10:05	41.80	41.90	41.90	+2.15	1	567
09:10:04	41.90	41.95	41.90	+2.15	3	566
09:10:03	41.80	41.95	41.95	+2.20	3	563
09:10:02	41.80	41.85	41.85	+2.10	2	560
09:10:02	41.90	41.95	41.85	+2.10	3	558
09:10:02	41.90	41.95	41.90	+2.15	1	555
09:10:02	41.85	41.90	41.90	+2.15	6	554
09:10:01	41.85	41.90	41.85	+2.10	2	548
09:10:00	41.85	41.90	41.90	+2.15	1	546
09:10:00	41.85	41.95	41.95	+2.20	1	545
09:10:00	41.85	41.90	41.90	+2.15	1	544
09:09:59	41.85	41.90	41.90	+2.15	1	543
09:09:59	41.85	41.90	41.90	+2.15	2	542
09:09:59	41.85	41.90	41.90	+2.15	1	540
09:09:55	41.70	41.90	41.90	+2.15	1	539
09:09:54	41.70	41.90	41.70	+1.95	1	538
09:09:54	41.70	41.75	41.75	+2.00	1	537
09:09:53	41.65	41.80	41.95	+2.20	3	536
09:09:53	41.65	41.80	41.90	+2.15	7	533
09:09:53	41.65	41.80	41.85	+2.10	2	526
09:09:53	41.65	41.80	41.80	+2.05	3	524
09:09:52	41.65	41.80	41.65	+1.90	2	521
09:09:51	41.60	41.75	41.80	+2.05	2	519
09:09:51	41.60	41.75	41.75	+2.00	3	517
09:09:50	41.60	41.70	41.75	+2.00	1	514
09:09:50	41.60	41.70	41.70	+1.95	1	513
09:09:49	41.65	41.70	41.65	+1.90	2	512
09:09:49	41.65	41.75	41.75	+2.00	1	510
09:09:49	41.65	41.70	41.70	+1.95	1	509
09:09:47	41.70	41.75	41.70	+1.95	3	508
09:09:46	41.75	41.80	41.75	+2.00	1	505
09:09:45	41.70	41.80	41.80	+2.05	1	504
09:09:45	41.80	41.85	41.80	+2.05	2	503
09:09:45	41.70	41.80	41.80	+2.05	1	501
09:09:44	41.75	41.85	41.75	+2.00	1	500
09:09:44	41.75	41.80	41.75	+2.00	2	499
09:09:44	41.75	41.85	41.75	+2.00	2	497
09:09:44	41.75	41.85	41.75	+2.00	2	495
09:09:43	41.75	41.85	41.75	+2.00	1	493
09:09:43	41.75	41.85	41.75	+2.00	3	492
09:09:43	41.75	41.80	41.80	+2.05	1	489
09:09:43	41.75	41.80	41.80	+2.05	1	488
09:09:43	41.75	41.80	41.80	+2.05	1	487
09:09:42	41.75	41.80	41.80	+2.05	2	486
09:09:39	41.70	41.75	41.75	+2.00	6	484
09:09:39	41.70	41.75	41.75	+2.00	1	478
09:09:39	41.70	41.75	41.75	+2.00	3	477
09:09:37	41.65	41.70	41.70	+1.95	5	474
09:09:36	41.60	41.65	41.65	+1.90	1	469
09:09:36	41.60	41.65	41.65	+1.90	4	468
09:09:35	41.60	41.65	41.65	+1.90	1	464
09:09:34	41.50	41.65	41.65	+1.90	1	463
09:09:34	41.50	41.60	41.60	+1.85	1	462
09:09:32	41.55	41.60	41.60	+1.85	1	461
09:09:31	41.55	41.60	41.60	+1.85	1	460
09:09:30	41.55	41.60	41.60	+1.85	1	459
09:09:30	41.55	41.60	41.60	+1.85	2	458
09:09:29	41.50	41.55	41.55	+1.80	1	456
09:09:29	41.45	41.50	41.50	+1.75	20	455
09:09:29	41.45	41.50	41.50	+1.75	1	435
09:09:28	41.40	41.50	41.50	+1.75	1	434
09:09:25	41.40	41.50	41.50	+1.75	2	433
09:09:24	41.35	41.40	41.40	+1.65	3	431
09:09:24	41.30	41.35	41.40	+1.65	4	428
09:09:24	41.30	41.35	41.35	+1.60	2	424
09:09:24	41.30	41.35	41.35	+1.60	1	422
09:09:24	41.30	41.35	41.35	+1.60	5	421
09:09:24	41.20	41.30	41.30	+1.55	7	416
09:09:24	41.20	41.30	41.30	+1.55	2	409
09:09:24	41.20	41.30	41.30	+1.55	2	407
09:09:13	41.20	41.30	41.30	+1.55	1	405
09:09:08	41.15	41.25	41.25	+1.50	1	404
09:09:08	41.15	41.25	41.25	+1.50	1	403
09:09:08	41.15	41.25	41.25	+1.50	4	402
09:09:08	41.15	41.20	41.20	+1.45	1	398
09:09:03	41.00	41.20	41.25	+1.50	1	397
09:09:03	41.00	41.20	41.20	+1.45	1	396
09:08:59	41.05	41.20	41.20	+1.45	1	395
09:08:46	41.10	41.30	41.30	+1.55	1	394
09:08:45	41.25	41.30	41.25	+1.50	2	393
09:08:43	41.25	41.30	41.30	+1.55	1	391
09:08:43	41.05	41.25	41.25	+1.50	3	390
09:08:42	41.05	41.20	41.20	+1.45	1	387
09:08:39	41.10	41.25	41.10	+1.35	2	386
09:08:27	41.10	41.25	41.25	+1.50	2	384
09:08:27	41.05	41.20	41.25	+1.50	1	382
09:08:27	41.05	41.20	41.20	+1.45	1	381
09:08:15	40.90	40.95	40.95	+1.20	1	380
09:08:08	40.95	41.10	40.95	+1.20	1	379
09:07:50	41.05	41.20	41.05	+1.30	2	378
09:07:46	40.95	41.15	41.15	+1.40	1	376
09:07:45	40.95	41.15	41.15	+1.40	1	375
09:07:42	40.95	41.20	41.20	+1.45	2	374
09:07:42	40.95	41.20	41.20	+1.45	1	372
09:07:31	41.10	41.20	41.20	+1.45	1	371
09:07:27	41.10	41.25	41.25	+1.50	2	370
09:07:27	41.10	41.25	41.25	+1.50	1	368
09:07:19	41.05	41.25	41.25	+1.50	2	367
09:07:18	40.90	41.05	41.05	+1.30	2	365
09:07:17	40.85	41.00	41.00	+1.25	1	363
09:07:16	40.80	40.95	40.95	+1.20	1	362
09:07:16	40.80	40.95	40.95	+1.20	1	361
09:07:05	40.75	40.80	40.80	+1.05	2	360
09:07:01	40.70	40.80	40.70	+0.95	1	358
09:06:59	40.80	41.05	40.75	+1.00	1	357
09:06:59	40.80	41.05	40.80	+1.05	1	356
09:06:50	40.70	40.80	40.80	+1.05	1	355
09:06:50	40.75	41.00	40.75	+1.00	1	354
09:06:48	40.75	40.80	40.80	+1.05	1	353
09:06:37	40.80	40.85	40.80	+1.05	1	352
09:06:34	40.85	40.95	40.85	+1.10	1	351
09:06:32	40.90	41.00	40.90	+1.15	1	350
09:06:32	40.90	41.00	40.90	+1.15	1	349
09:06:32	40.90	41.00	40.90	+1.15	2	348
09:06:31	40.95	41.00	40.95	+1.20	1	346
09:06:16	40.85	41.00	41.00	+1.25	1	345
09:06:15	40.85	41.05	40.85	+1.10	1	344
09:06:11	40.85	41.00	40.85	+1.10	1	343
09:06:07	41.00	41.05	41.00	+1.25	2	342
09:06:06	41.05	41.10	41.05	+1.30	1	340
09:06:06	41.05	41.10	41.05	+1.30	1	339
09:06:06	41.10	41.20	41.10	+1.35	6	338
09:06:06	41.10	41.20	41.10	+1.35	4	332
09:06:06	41.15	41.20	41.15	+1.40	1	328
09:06:04	41.15	41.25	41.15	+1.40	1	327
09:06:03	41.20	41.25	41.20	+1.45	1	326
09:05:58	41.30	41.35	41.25	+1.50	2	325
09:05:58	41.30	41.35	41.30	+1.55	2	323
09:05:50	41.30	41.35	41.30	+1.55	1	321
09:05:49	41.30	41.35	41.35	+1.60	2	320
09:05:48	41.20	41.30	41.30	+1.55	15	318
09:05:48	41.20	41.25	41.30	+1.55	8	303
09:05:48	41.20	41.25	41.25	+1.50	2	295
09:05:48	41.15	41.20	41.20	+1.45	1	293
09:05:47	41.15	41.20	41.20	+1.45	1	292
09:05:46	41.15	41.25	41.25	+1.50	1	291
09:05:45	41.15	41.20	41.20	+1.45	1	290
09:05:45	41.15	41.20	41.20	+1.45	1	289
09:05:42	41.20	41.25	41.20	+1.45	2	288
09:05:41	41.20	41.25	41.25	+1.50	1	286
09:05:38	41.20	41.25	41.25	+1.50	1	285
09:05:38	41.20	41.25	41.25	+1.50	3	284
09:05:38	41.15	41.20	41.20	+1.45	6	281
09:05:37	41.15	41.20	41.20	+1.45	1	275
09:05:37	41.15	41.20	41.20	+1.45	1	274
09:05:35	41.15	41.20	41.20	+1.45	1	273
09:05:35	41.15	41.20	41.20	+1.45	1	272
09:05:34	41.15	41.20	41.20	+1.45	1	271
09:05:32	41.15	41.20	41.20	+1.45	2	270
09:05:32	41.15	41.20	41.20	+1.45	1	268
09:05:24	41.15	41.20	41.20	+1.45	1	267
09:05:24	41.15	41.20	41.20	+1.45	1	266
09:05:24	41.15	41.25	41.25	+1.50	1	265
09:05:24	41.20	41.25	41.20	+1.45	11	264
09:05:24	41.20	41.25	41.25	+1.50	1	253
09:05:24	41.10	41.15	41.20	+1.45	7	252
09:05:24	41.10	41.15	41.15	+1.40	2	245
09:05:24	41.15	41.20	41.15	+1.40	1	243
09:05:23	41.15	41.20	41.20	+1.45	1	242
09:05:19	41.10	41.15	41.15	+1.40	5	241
09:05:17	41.10	41.15	41.15	+1.40	1	236
09:05:15	41.05	41.10	41.10	+1.35	1	235
09:05:10	41.05	41.10	41.10	+1.35	1	234
09:05:10	41.05	41.10	41.10	+1.35	1	233
09:05:10	41.05	41.10	41.05	+1.30	1	232
09:05:09	41.05	41.15	41.15	+1.40	2	231
09:05:04	41.10	41.15	41.10	+1.35	1	229
09:05:03	41.05	41.10	41.05	+1.30	1	228
09:04:59	41.10	41.15	41.10	+1.35	1	227
09:04:59	41.10	41.15	41.10	+1.35	1	226
09:04:58	41.00	41.15	41.15	+1.40	1	225
09:04:58	41.00	41.10	41.10	+1.35	1	224
09:04:54	41.00	41.15	41.15	+1.40	1	223
09:04:53	41.00	41.10	41.10	+1.35	1	222
09:04:53	41.05	41.15	41.05	+1.30	2	221
09:04:51	41.05	41.15	41.15	+1.40	1	219
09:04:50	41.05	41.15	41.05	+1.30	1	218
09:04:46	41.00	41.20	41.20	+1.45	1	217
09:04:44	40.95	41.05	41.05	+1.30	2	216
09:04:44	41.15	41.30	41.05	+1.30	6	214
09:04:44	41.15	41.30	41.10	+1.35	1	208
09:04:44	41.15	41.30	41.15	+1.40	1	207
09:04:42	41.25	41.30	41.25	+1.50	1	206
09:04:42	41.25	41.30	41.30	+1.55	1	205
09:04:37	41.25	41.30	41.25	+1.50	1	204
09:04:37	41.20	41.30	41.30	+1.55	2	203
09:04:37	41.15	41.25	41.25	+1.50	4	201
09:04:37	41.15	41.20	41.20	+1.45	1	197
09:04:37	41.15	41.20	41.20	+1.45	1	196
09:04:37	41.00	41.15	41.15	+1.40	1	195
09:04:37	41.00	41.15	41.15	+1.40	1	194
09:04:36	41.05	41.15	41.15	+1.40	1	193
09:04:35	41.00	41.15	41.15	+1.40	1	192
09:04:28	40.90	41.05	41.05	+1.30	4	191
09:04:28	40.85	41.05	41.05	+1.30	5	187
09:04:28	40.85	41.00	41.00	+1.25	1	182
09:04:28	40.85	41.00	41.00	+1.25	1	181
09:04:25	40.90	41.00	40.90	+1.15	4	180
09:04:25	40.95	41.05	40.95	+1.20	1	176
09:04:22	40.95	41.05	41.05	+1.30	1	175
09:04:22	41.00	41.05	41.00	+1.25	2	174
09:04:21	41.00	41.10	41.10	+1.35	1	172
09:04:20	41.05	41.15	41.05	+1.30	2	171
09:04:20	41.05	41.15	41.05	+1.30	2	169
09:04:19	41.05	41.15	41.15	+1.40	1	167
09:04:10	41.15	41.20	41.15	+1.40	1	166
09:04:10	41.05	41.15	41.15	+1.40	1	165
09:04:05	41.15	41.25	41.05	+1.30	3	164
09:04:05	41.15	41.25	41.10	+1.35	2	161
09:04:05	41.15	41.25	41.15	+1.40	3	159
09:04:05	41.15	41.25	41.15	+1.40	1	156
09:04:05	41.15	41.25	41.15	+1.40	4	155
09:04:03	41.15	41.25	41.30	+1.55	1	151
09:04:03	41.15	41.25	41.25	+1.50	2	150
09:03:56	41.25	41.30	41.30	+1.55	1	148
09:03:54	41.20	41.25	41.25	+1.50	1	147
09:03:51	41.05	41.15	41.15	+1.40	1	146
09:03:34	41.05	41.20	41.05	+1.30	1	145
09:03:33	40.90	41.00	41.15	+1.40	1	144
09:03:33	40.90	41.00	41.05	+1.30	2	143
09:03:33	40.90	41.00	41.00	+1.25	1	141
09:03:33	41.00	41.05	41.00	+1.25	1	140
09:03:32	41.05	41.20	41.05	+1.30	1	139
09:03:32	41.05	41.20	41.05	+1.30	1	138
09:03:22	41.05	41.30	41.05	+1.30	1	137
09:03:21	41.05	41.30	41.30	+1.55	1	136
09:03:18	41.30	41.35	41.30	+1.55	1	135
09:03:15	41.30	41.45	41.30	+1.55	4	134
09:03:14	41.30	41.45	41.45	+1.70	1	130
09:03:14	41.40	41.45	41.40	+1.65	1	129
09:03:14	41.45	41.50	41.45	+1.70	3	128
09:03:10	41.45	41.50	41.50	+1.75	4	125
09:03:09	41.45	41.50	41.45	+1.70	1	121
09:03:09	41.45	41.50	41.50	+1.75	2	120
09:03:08	41.40	41.50	41.50	+1.75	1	118
09:03:04	41.40	41.45	41.45	+1.70	2	117
09:03:03	41.30	41.40	41.40	+1.65	2	115
09:03:00	41.30	41.35	41.35	+1.60	1	113
09:02:58	41.20	41.30	41.30	+1.55	1	112
09:02:57	41.20	41.30	41.30	+1.55	1	111
09:02:56	41.10	41.25	41.25	+1.50	2	110
09:02:56	41.10	41.25	41.25	+1.50	1	108
09:02:55	41.15	41.25	41.15	+1.40	1	107
09:02:55	41.15	41.25	41.15	+1.40	1	106
09:02:54	41.15	41.20	41.20	+1.45	4	105
09:02:54	41.05	41.10	41.10	+1.35	1	101
09:02:54	41.05	41.10	41.10	+1.35	3	100
09:02:53	41.10	41.20	41.10	+1.35	1	97
09:02:52	41.00	41.10	41.10	+1.35	1	96
09:02:51	40.95	41.15	41.15	+1.40	1	95
09:02:49	41.00	41.15	41.00	+1.25	1	94
09:02:48	41.15	41.20	41.15	+1.40	1	93
09:02:48	41.00	41.15	41.15	+1.40	2	92
09:02:38	41.15	41.20	41.15	+1.40	3	90
09:02:38	41.15	41.20	41.15	+1.40	1	87
09:02:38	40.80	41.15	41.15	+1.40	2	86
09:02:35	40.95	41.20	40.95	+1.20	1	84
09:02:33	40.95	41.15	41.15	+1.40	1	83
09:02:33	40.95	41.15	41.15	+1.40	1	82
09:02:31	41.15	41.20	41.15	+1.40	1	81
09:02:27	41.15	41.20	41.20	+1.45	2	80
09:02:27	41.15	41.20	41.20	+1.45	2	78
09:02:25	40.80	41.15	41.15	+1.40	1	76
09:02:25	40.75	41.10	41.10	+1.35	2	75
09:02:25	40.70	41.00	41.00	+1.25	8	73
09:02:25	40.65	40.85	41.00	+1.25	6	65
09:02:25	40.65	40.85	40.90	+1.15	1	59
09:02:25	40.65	40.85	40.85	+1.10	1	58
09:02:24	40.55	40.85	40.85	+1.10	1	57
09:02:24	40.80	40.85	40.80	+1.05	1	56
09:02:22	40.80	40.85	40.80	+1.05	1	55
09:02:22	40.40	40.80	40.80	+1.05	4	54
09:02:22	40.55	40.75	40.75	+1.00	2	50
09:02:21	40.25	40.65	40.65	+0.90	1	48
09:02:21	40.30	40.60	40.60	+0.85	1	47
09:02:21	40.30	40.60	40.60	+0.85	1	46
09:02:21	40.60	40.65	40.60	+0.85	6	45
09:02:21	40.25	40.50	40.50	+0.75	4	39
09:01:53	40.55	40.60	40.55	+0.80	1	35
09:01:34	40.55	40.65	40.55	+0.80	1	34
09:01:20	40.55	40.75	40.55	+0.80	2	33
09:01:07	40.45	40.75	40.80	+1.05	1	31
09:01:07	40.45	40.75	40.75	+1.00	1	30
09:00:59	40.75	40.80	40.75	+1.00	1	29
09:00:50	40.55	40.75	40.75	+1.00	1	28
09:00:46	40.50	40.60	40.60	+0.85	2	27
09:00:46	40.45	40.55	40.55	+0.80	3	25
09:00:46	40.45	40.50	40.50	+0.75	1	22
09:00:46	40.45	40.50	40.50	+0.75	1	21
09:00:46	40.45	40.50	40.50	+0.75	4	20
09:00:42	40.35	40.50	40.50	+0.75	2	16
09:00:42	40.35	40.45	40.45	+0.70	2	14
09:00:41	40.00	40.30	40.30	+0.55	1	12
09:00:41	39.85	40.20	40.20	+0.45	1	11
09:00:33	39.85	40.15	40.15	+0.40	1	10
09:00:18	39.75	40.25	40.25	+0.50	1	9
09:00:11	40.00	40.45	40.00	+0.25	4	8
09:00:11	40.05	40.40	40.05	+0.30	1	4
09:00:11	40.10	40.40	40.10	+0.35	1	3
09:00:00	--	--	40.10	+0.35	2	2

　

其他人也逛...

Apple iPhone 17 Pro (256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 500 - 數位序號

MyCard 1000點虛擬點數卡

Roborock 石頭科技石頭掃地機器人 Qrevo C

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【享樂券】統一超商100元虛擬商品卡_電子憑證

飛利浦三刀頭電鬍刀 S5880/20

麥當勞薯條(中)即享券

PChome 購物儲值50,000元

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

Apple iPhone 17 (256G)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

PChome 購物儲值3,000元

【享樂券】全家虛擬禮物卡50元

聯電ADR20日下跌0.12美元跌幅0....

台積電ADR20日上漲3.91美元漲幅...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧SK海力士擬斥資數十兆韓元　赴...
‧川普揚言對伊朗發動經濟戰　德...
‧Anthropic挑戰最大IPO　有望追...

加密貨幣

比特幣BTC	75601.42	6,333.17	9.14%
以太幣ETH	2376.59	125.15	5.56%
瑞波幣XRP	1.30	0.20	17.71%
比特幣現金BCH	253.33	39.95	18.72%
萊特幣LTC	48.88	2.15	4.60%
卡達幣ADA	0.207896	0.02	11.25%
波場幣TRX	0.338277	0.00	1.21%
恆星幣XLM	0.186687	0.02	9.76%

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。