最新意達利控股(00720.HK)配股集資千五萬發9,800萬元CB銷債熱門美麗田園醫療健康(02373.HK)附屬8,000萬人民幣認購理財產品

更新報價

台汽電 (8926) 油電燃氣業上市

45.50 ▲+1.95 +4.48% 2.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.95	5,644	45.50	19	45.55	12	46.85	47.40	45.20	43.55

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	45.50	45.55	45.50	+1.95	26	5644
13:30:00	45.45	45.50	45.50	+1.95	205	5618
13:24:59	45.50	45.55	45.50	+1.95	1	5413
13:24:55	45.50	45.55	45.55	+2.00	1	5412
13:24:50	45.50	45.55	45.50	+1.95	1	5411
13:24:42	45.50	45.55	45.50	+1.95	1	5410
13:24:36	45.50	45.55	45.55	+2.00	1	5409
13:24:36	45.50	45.55	45.50	+1.95	1	5408
13:24:30	45.50	45.55	45.55	+2.00	3	5407
13:24:07	45.50	45.55	45.50	+1.95	1	5404
13:24:02	45.50	45.55	45.55	+2.00	3	5403
13:23:38	45.50	45.55	45.50	+1.95	1	5400
13:23:30	45.50	45.55	45.55	+2.00	1	5399
13:23:15	45.50	45.55	45.55	+2.00	4	5398
13:23:07	45.50	45.55	45.55	+2.00	1	5394
13:23:04	45.50	45.60	45.60	+2.05	1	5393
13:22:44	45.50	45.60	45.50	+1.95	3	5392
13:22:25	45.50	45.55	45.55	+2.00	22	5389
13:22:10	45.45	45.50	45.50	+1.95	1	5367
13:22:03	45.50	45.55	45.55	+2.00	1	5366
13:22:01	45.45	45.55	45.55	+2.00	1	5365
13:22:00	45.45	45.50	45.50	+1.95	2	5364
13:22:00	45.45	45.50	45.50	+1.95	5	5362
13:21:24	45.45	45.55	45.55	+2.00	1	5357
13:21:23	45.50	45.55	45.50	+1.95	2	5356
13:21:11	45.50	45.55	45.50	+1.95	1	5354
13:20:54	45.45	45.50	45.50	+1.95	2	5353
13:20:54	45.45	45.50	45.50	+1.95	6	5351
13:20:53	45.45	45.50	45.50	+1.95	3	5345
13:20:50	45.45	45.50	45.50	+1.95	2	5342
13:20:45	45.45	45.50	45.50	+1.95	1	5340
13:20:35	45.45	45.50	45.45	+1.90	1	5339
13:20:35	45.45	45.50	45.45	+1.90	5	5338
13:20:23	45.45	45.50	45.45	+1.90	1	5333
13:20:18	45.45	45.50	45.50	+1.95	1	5332
13:20:07	45.45	45.50	45.45	+1.90	2	5331
13:20:04	45.45	45.50	45.50	+1.95	1	5329
13:19:57	45.45	45.50	45.45	+1.90	5	5328
13:19:51	45.45	45.50	45.45	+1.90	1	5323
13:19:39	45.45	45.50	45.50	+1.95	1	5322
13:19:39	45.45	45.50	45.45	+1.90	1	5321
13:19:10	45.45	45.50	45.45	+1.90	1	5320
13:18:59	45.45	45.50	45.45	+1.90	1	5319
13:18:54	45.45	45.50	45.50	+1.95	1	5318
13:18:51	45.45	45.50	45.45	+1.90	6	5317
13:18:38	45.45	45.50	45.50	+1.95	5	5311
13:18:29	45.45	45.50	45.50	+1.95	3	5306
13:18:19	45.45	45.50	45.45	+1.90	1	5303
13:18:13	45.50	45.55	45.45	+1.90	2	5302
13:18:13	45.50	45.55	45.50	+1.95	8	5300
13:17:59	45.50	45.55	45.55	+2.00	1	5292
13:17:57	45.50	45.55	45.50	+1.95	1	5291
13:17:53	45.50	45.55	45.50	+1.95	1	5290
13:17:50	45.50	45.55	45.50	+1.95	5	5289
13:17:46	45.50	45.55	45.50	+1.95	10	5284
13:17:29	45.50	45.55	45.55	+2.00	1	5274
13:17:28	45.50	45.55	45.50	+1.95	4	5273
13:17:11	45.50	45.55	45.55	+2.00	1	5269
13:16:49	45.50	45.55	45.55	+2.00	1	5268
13:16:47	45.50	45.55	45.50	+1.95	2	5267
13:16:35	45.50	45.55	45.55	+2.00	1	5265
13:16:33	45.50	45.55	45.55	+2.00	3	5264
13:16:14	45.50	45.55	45.55	+2.00	1	5261
13:15:21	45.50	45.55	45.55	+2.00	1	5260
13:15:14	45.50	45.55	45.55	+2.00	1	5259
13:15:13	45.50	45.55	45.50	+1.95	2	5258
13:13:44	45.50	45.55	45.55	+2.00	1	5256
13:13:37	45.50	45.55	45.50	+1.95	2	5255
13:13:26	45.50	45.55	45.50	+1.95	1	5253
13:13:06	45.50	45.55	45.50	+1.95	2	5252
13:13:03	45.50	45.55	45.50	+1.95	1	5250
13:12:59	45.50	45.55	45.50	+1.95	1	5249
13:12:54	45.50	45.55	45.55	+2.00	1	5248
13:12:50	45.50	45.55	45.50	+1.95	10	5247
13:12:49	45.50	45.55	45.50	+1.95	3	5237
13:12:28	45.50	45.55	45.55	+2.00	1	5234
13:12:14	45.50	45.55	45.55	+2.00	1	5233
13:12:14	45.50	45.55	45.50	+1.95	6	5232
13:11:27	45.50	45.55	45.55	+2.00	1	5226
13:11:14	45.50	45.55	45.55	+2.00	1	5225
13:11:10	45.50	45.55	45.50	+1.95	4	5224
13:10:40	45.55	45.60	45.55	+2.00	8	5220
13:10:29	45.55	45.60	45.60	+2.05	1	5212
13:10:29	45.55	45.60	45.55	+2.00	5	5211
13:10:19	45.55	45.60	45.60	+2.05	1	5206
13:09:44	45.55	45.60	45.60	+2.05	1	5205
13:09:14	45.50	45.60	45.60	+2.05	1	5204
13:08:29	45.50	45.60	45.60	+2.05	1	5203
13:08:26	45.50	45.55	45.55	+2.00	1	5202
13:08:24	45.50	45.55	45.55	+2.00	1	5201
13:08:09	45.50	45.55	45.55	+2.00	2	5200
13:07:54	45.50	45.60	45.60	+2.05	1	5198
13:07:51	45.50	45.55	45.55	+2.00	7	5197
13:07:34	45.50	45.55	45.55	+2.00	1	5190
13:07:33	45.50	45.55	45.50	+1.95	1	5189
13:06:59	45.50	45.55	45.55	+2.00	1	5188
13:06:24	45.50	45.60	45.60	+2.05	1	5187
13:05:34	45.50	45.60	45.60	+2.05	1	5186
13:05:34	45.55	45.60	45.55	+2.00	2	5185
13:05:34	45.55	45.60	45.55	+2.00	1	5183
13:05:19	45.55	45.60	45.60	+2.05	1	5182
13:04:54	45.55	45.60	45.60	+2.05	1	5181
13:04:51	45.55	45.60	45.60	+2.05	10	5180
13:04:34	45.50	45.60	45.60	+2.05	1	5170
13:04:32	45.55	45.60	45.55	+2.00	1	5169
13:04:14	45.50	45.60	45.60	+2.05	1	5168
13:03:49	45.50	45.60	45.60	+2.05	1	5167
13:03:48	45.50	45.55	45.55	+2.00	23	5166
13:03:34	45.50	45.55	45.55	+2.00	1	5143
13:03:34	45.50	45.55	45.55	+2.00	1	5142
13:03:14	45.50	45.55	45.55	+2.00	1	5141
13:03:14	45.50	45.55	45.50	+1.95	1	5140
13:02:54	45.50	45.55	45.55	+2.00	1	5139
13:02:51	45.50	45.55	45.55	+2.00	1	5138
13:02:34	45.50	45.55	45.55	+2.00	1	5137
13:02:14	45.50	45.55	45.55	+2.00	1	5136
13:02:00	45.50	45.55	45.55	+2.00	30	5135
13:02:00	45.50	45.55	45.55	+2.00	10	5105
13:01:54	45.50	45.55	45.55	+2.00	1	5095
13:01:34	45.50	45.55	45.55	+2.00	1	5094
13:00:59	45.50	45.55	45.55	+2.00	1	5093
13:00:58	45.50	45.55	45.50	+1.95	1	5092
13:00:54	45.50	45.55	45.55	+2.00	1	5091
13:00:34	45.45	45.55	45.55	+2.00	1	5090
13:00:04	45.45	45.55	45.55	+2.00	1	5089
12:59:34	45.50	45.55	45.50	+1.95	1	5088
12:59:24	45.50	45.55	45.50	+1.95	1	5087
12:57:57	45.45	45.50	45.50	+1.95	23	5086
12:57:32	45.45	45.50	45.50	+1.95	3	5063
12:56:58	45.45	45.50	45.45	+1.90	1	5060
12:55:53	45.45	45.50	45.45	+1.90	1	5059
12:55:45	45.45	45.50	45.45	+1.90	1	5058
12:55:28	45.45	45.50	45.45	+1.90	1	5057
12:54:31	45.40	45.45	45.45	+1.90	3	5056
12:53:24	45.40	45.45	45.45	+1.90	4	5053
12:53:17	45.40	45.45	45.45	+1.90	5	5049
12:53:05	45.40	45.45	45.45	+1.90	1	5044
12:53:04	45.45	45.50	45.45	+1.90	2	5043
12:53:04	45.45	45.50	45.45	+1.90	11	5041
12:52:52	45.45	45.50	45.45	+1.90	1	5030
12:52:44	45.45	45.50	45.45	+1.90	2	5029
12:51:43	45.45	45.50	45.45	+1.90	1	5027
12:49:59	45.50	45.55	45.50	+1.95	3	5026
12:49:59	45.50	45.55	45.50	+1.95	3	5023
12:49:59	45.50	45.55	45.50	+1.95	18	5020
12:47:28	45.55	45.60	45.55	+2.00	2	5002
12:47:23	45.55	45.60	45.55	+2.00	1	5000
12:46:20	45.50	45.55	45.55	+2.00	17	4999
12:45:54	45.45	45.50	45.50	+1.95	1	4982
12:45:49	45.50	45.55	45.50	+1.95	2	4981
12:45:33	45.45	45.50	45.50	+1.95	1	4979
12:45:33	45.45	45.50	45.50	+1.95	2	4978
12:45:30	45.45	45.55	45.45	+1.90	2	4976
12:44:54	45.45	45.55	45.45	+1.90	3	4974
12:44:54	45.45	45.50	45.50	+1.95	1	4971
12:44:00	45.40	45.50	45.50	+1.95	17	4970
12:44:00	45.40	45.45	45.45	+1.90	1	4953
12:43:25	45.40	45.45	45.45	+1.90	1	4952
12:43:04	45.40	45.45	45.45	+1.90	1	4951
12:42:51	45.40	45.45	45.45	+1.90	3	4950
12:42:50	45.40	45.45	45.45	+1.90	3	4947
12:42:50	45.40	45.45	45.45	+1.90	14	4944
12:42:50	45.40	45.45	45.40	+1.85	3	4930
12:42:39	45.40	45.45	45.40	+1.85	1	4927
12:42:17	45.40	45.45	45.40	+1.85	1	4926
12:42:09	45.40	45.45	45.40	+1.85	1	4925
12:40:35	45.40	45.50	45.40	+1.85	2	4924
12:39:52	45.40	45.50	45.40	+1.85	1	4922
12:39:48	45.40	45.50	45.40	+1.85	2	4921
12:38:39	45.40	45.50	45.40	+1.85	10	4919
12:38:22	45.45	45.50	45.45	+1.90	1	4909
12:38:18	45.45	45.50	45.45	+1.90	9	4908
12:37:44	45.45	45.50	45.50	+1.95	1	4899
12:37:34	45.45	45.50	45.50	+1.95	1	4898
12:36:44	45.45	45.50	45.50	+1.95	2	4897
12:36:31	45.45	45.50	45.50	+1.95	2	4895
12:36:00	45.40	45.45	45.45	+1.90	1	4893
12:35:41	45.45	45.50	45.45	+1.90	1	4892
12:35:41	45.40	45.45	45.45	+1.90	9	4891
12:35:23	45.40	45.45	45.40	+1.85	2	4882
12:35:12	45.45	45.50	45.45	+1.90	21	4880
12:35:06	45.45	45.50	45.45	+1.90	2	4859
12:34:59	45.45	45.50	45.45	+1.90	1	4857
12:33:52	45.45	45.50	45.45	+1.90	1	4856
12:33:35	45.50	45.55	45.50	+1.95	8	4855
12:32:38	45.50	45.55	45.50	+1.95	5	4847
12:28:43	45.55	45.60	45.55	+2.00	1	4842
12:28:40	45.55	45.60	45.55	+2.00	1	4841
12:28:24	45.55	45.60	45.55	+2.00	1	4840
12:28:21	45.55	45.60	45.60	+2.05	2	4839
12:28:02	45.55	45.60	45.55	+2.00	1	4837
12:26:48	45.50	45.60	45.60	+2.05	1	4836
12:26:14	45.55	45.60	45.55	+2.00	1	4835
12:26:11	45.55	45.60	45.55	+2.00	1	4834
12:25:16	45.55	45.60	45.55	+2.00	1	4833
12:25:16	45.55	45.60	45.55	+2.00	1	4832
12:25:15	45.55	45.60	45.55	+2.00	1	4831
12:24:23	45.50	45.55	45.55	+2.00	34	4830
12:24:20	45.50	45.55	45.55	+2.00	10	4796
12:23:08	45.50	45.55	45.50	+1.95	1	4786
12:23:00	45.50	45.55	45.55	+2.00	10	4785
12:22:10	45.45	45.50	45.50	+1.95	1	4775
12:22:00	45.45	45.50	45.50	+1.95	1	4774
12:22:00	45.45	45.50	45.50	+1.95	23	4773
12:22:00	45.45	45.50	45.50	+1.95	2	4750
12:21:55	45.45	45.50	45.50	+1.95	1	4748
12:20:59	45.45	45.50	45.45	+1.90	1	4747
12:20:03	45.45	45.50	45.50	+1.95	2	4746
12:20:00	45.45	45.50	45.50	+1.95	5	4744
12:19:51	45.45	45.50	45.50	+1.95	1	4739
12:19:45	45.45	45.50	45.50	+1.95	1	4738
12:18:47	45.45	45.50	45.50	+1.95	5	4737
12:18:07	45.45	45.55	45.55	+2.00	1	4732
12:18:06	45.45	45.50	45.50	+1.95	2	4731
12:18:00	45.45	45.50	45.50	+1.95	3	4729
12:17:52	45.40	45.50	45.50	+1.95	2	4726
12:17:27	45.40	45.50	45.50	+1.95	1	4724
12:17:06	45.45	45.50	45.40	+1.85	15	4723
12:17:06	45.45	45.50	45.45	+1.90	5	4708
12:16:08	45.40	45.45	45.45	+1.90	1	4703
12:16:08	45.45	45.50	45.45	+1.90	3	4702
12:15:53	45.45	45.50	45.45	+1.90	2	4699
12:15:30	45.45	45.50	45.45	+1.90	1	4697
12:15:14	45.40	45.45	45.45	+1.90	1	4696
12:15:02	45.40	45.45	45.45	+1.90	2	4695
12:15:02	45.45	45.50	45.45	+1.90	1	4693
12:14:48	45.50	45.55	45.50	+1.95	4	4692
12:14:19	45.50	45.55	45.50	+1.95	1	4688
12:14:11	45.50	45.55	45.50	+1.95	3	4687
12:12:57	45.50	45.55	45.50	+1.95	1	4684
12:12:36	45.50	45.55	45.50	+1.95	1	4683
12:12:29	45.45	45.55	45.45	+1.90	1	4682
12:12:22	45.45	45.55	45.45	+1.90	1	4681
12:11:39	45.45	45.55	45.45	+1.90	1	4680
12:11:18	45.50	45.55	45.50	+1.95	2	4679
12:11:07	45.45	45.50	45.50	+1.95	6	4677
12:10:43	45.45	45.50	45.50	+1.95	1	4671
12:10:29	45.50	45.55	45.50	+1.95	1	4670
12:10:29	45.45	45.50	45.50	+1.95	9	4669
12:10:29	45.45	45.50	45.50	+1.95	1	4660
12:10:11	45.45	45.50	45.50	+1.95	10	4659
12:08:59	45.45	45.50	45.45	+1.90	1	4649
12:08:05	45.40	45.50	45.50	+1.95	11	4648
12:07:48	45.40	45.45	45.45	+1.90	2	4637
12:06:55	45.40	45.50	45.50	+1.95	5	4635
12:06:44	45.45	45.50	45.45	+1.90	4	4630
12:05:04	45.45	45.50	45.45	+1.90	3	4626
12:05:03	45.50	45.55	45.50	+1.95	6	4623
12:04:41	45.50	45.55	45.50	+1.95	1	4617
12:04:18	45.50	45.55	45.55	+2.00	2	4616
12:03:54	45.50	45.55	45.50	+1.95	2	4614
12:03:54	45.50	45.55	45.50	+1.95	3	4612
12:03:28	45.50	45.55	45.55	+2.00	1	4609
12:03:05	45.50	45.60	45.50	+1.95	3	4608
12:03:04	45.50	45.60	45.60	+2.05	16	4605
12:02:13	45.50	45.55	45.55	+2.00	1	4589
12:02:01	45.50	45.55	45.55	+2.00	2	4588
12:01:49	45.50	45.55	45.55	+2.00	2	4586
12:01:17	45.50	45.55	45.55	+2.00	16	4584
12:01:12	45.50	45.55	45.50	+1.95	1	4568
11:59:54	45.45	45.50	45.50	+1.95	18	4567
11:59:27	45.40	45.50	45.40	+1.85	1	4549
11:59:21	45.45	45.50	45.45	+1.90	1	4548
11:58:41	45.40	45.50	45.50	+1.95	1	4547
11:56:36	45.40	45.50	45.50	+1.95	1	4546
11:55:15	45.40	45.50	45.50	+1.95	2	4545
11:54:39	45.40	45.50	45.40	+1.85	1	4543
11:53:46	45.45	45.55	45.45	+1.90	3	4542
11:53:44	45.50	45.55	45.50	+1.95	1	4539
11:52:42	45.45	45.50	45.50	+1.95	1	4538
11:52:19	45.45	45.50	45.50	+1.95	1	4537
11:52:15	45.45	45.50	45.50	+1.95	5	4536
11:51:15	45.45	45.50	45.45	+1.90	1	4531
11:50:21	45.45	45.55	45.45	+1.90	1	4530
11:50:00	45.45	45.50	45.50	+1.95	4	4529
11:49:39	45.45	45.50	45.50	+1.95	1	4525
11:49:32	45.45	45.50	45.50	+1.95	1	4524
11:49:28	45.45	45.50	45.50	+1.95	10	4523
11:49:23	45.45	45.50	45.50	+1.95	1	4513
11:49:22	45.45	45.50	45.50	+1.95	3	4512
11:49:22	45.45	45.50	45.50	+1.95	9	4509
11:49:22	45.45	45.50	45.50	+1.95	4	4500
11:49:22	45.45	45.50	45.50	+1.95	21	4496
11:49:11	45.45	45.50	45.50	+1.95	10	4475
11:48:57	45.45	45.50	45.50	+1.95	16	4465
11:48:57	45.45	45.50	45.50	+1.95	1	4449
11:48:48	45.40	45.45	45.45	+1.90	12	4448
11:48:33	45.40	45.45	45.40	+1.85	1	4436
11:48:33	45.35	45.40	45.40	+1.85	4	4435
11:48:32	45.35	45.40	45.40	+1.85	1	4431
11:48:15	45.35	45.40	45.35	+1.80	3	4430
11:48:00	45.40	45.45	45.40	+1.85	1	4427
11:46:23	45.35	45.40	45.40	+1.85	5	4426
11:44:56	45.35	45.40	45.35	+1.80	1	4421
11:44:20	45.35	45.40	45.35	+1.80	10	4420
11:44:10	45.30	45.35	45.35	+1.80	3	4410
11:43:06	45.30	45.35	45.30	+1.75	2	4407
11:43:01	45.30	45.40	45.40	+1.85	3	4405
11:42:58	45.35	45.40	45.35	+1.80	1	4402
11:42:49	45.35	45.40	45.35	+1.80	1	4401
11:42:49	45.35	45.40	45.35	+1.80	5	4400
11:41:46	45.35	45.40	45.35	+1.80	2	4395
11:41:21	45.35	45.40	45.40	+1.85	1	4393
11:41:14	45.35	45.40	45.35	+1.80	6	4392
11:40:53	45.35	45.40	45.35	+1.80	1	4386
11:40:24	45.35	45.40	45.35	+1.80	1	4385
11:38:58	45.35	45.45	45.35	+1.80	10	4384
11:38:35	45.40	45.45	45.40	+1.85	3	4374
11:36:37	45.40	45.45	45.45	+1.90	2	4371
11:36:04	45.35	45.40	45.40	+1.85	2	4369
11:35:34	45.35	45.40	45.40	+1.85	1	4367
11:35:11	45.35	45.45	45.35	+1.80	3	4366
11:34:53	45.35	45.40	45.40	+1.85	1	4363
11:34:49	45.35	45.40	45.40	+1.85	1	4362
11:34:28	45.35	45.50	45.35	+1.80	2	4361
11:34:23	45.35	45.50	45.35	+1.80	1	4359
11:34:12	45.30	45.35	45.35	+1.80	1	4358
11:34:12	45.35	45.50	45.35	+1.80	7	4357
11:33:55	45.40	45.50	45.40	+1.85	1	4350
11:33:07	45.35	45.45	45.50	+1.95	9	4349
11:33:07	45.35	45.45	45.45	+1.90	1	4340
11:32:48	45.35	45.45	45.35	+1.80	2	4339
11:32:20	45.35	45.45	45.35	+1.80	1	4337
11:32:09	45.40	45.50	45.35	+1.80	2	4336
11:32:09	45.40	45.50	45.40	+1.85	18	4334
11:31:14	45.40	45.45	45.45	+1.90	1	4316
11:30:46	45.40	45.45	45.40	+1.85	1	4315
11:30:12	45.40	45.50	45.40	+1.85	1	4314
11:30:07	45.40	45.50	45.40	+1.85	7	4313
11:29:39	45.40	45.45	45.45	+1.90	2	4306
11:28:37	45.45	45.50	45.45	+1.90	7	4304
11:28:33	45.45	45.50	45.45	+1.90	1	4297
11:26:35	45.45	45.50	45.45	+1.90	1	4296
11:26:14	45.45	45.50	45.45	+1.90	2	4295
11:26:03	45.45	45.50	45.45	+1.90	2	4293
11:24:14	45.35	45.45	45.45	+1.90	3	4291
11:24:04	45.40	45.45	45.40	+1.85	2	4288
11:23:58	45.40	45.45	45.40	+1.85	1	4286
11:23:49	45.40	45.45	45.40	+1.85	1	4285
11:23:09	45.40	45.50	45.40	+1.85	2	4284
11:22:53	45.45	45.50	45.45	+1.90	5	4282
11:22:35	45.45	45.50	45.45	+1.90	4	4277
11:19:44	45.50	45.55	45.50	+1.95	2	4273
11:17:59	45.50	45.55	45.50	+1.95	1	4271
11:17:07	45.45	45.50	45.50	+1.95	1	4270
11:16:51	45.45	45.50	45.45	+1.90	2	4269
11:16:47	45.50	45.55	45.50	+1.95	1	4267
11:16:05	45.50	45.55	45.50	+1.95	5	4266
11:15:16	45.55	45.60	45.55	+2.00	4	4261
11:15:00	45.55	45.60	45.55	+2.00	1	4257
11:14:52	45.55	45.60	45.55	+2.00	1	4256
11:13:42	45.55	45.60	45.60	+2.05	1	4255
11:11:44	45.60	45.65	45.60	+2.05	3	4254
11:11:23	45.60	45.65	45.60	+2.05	1	4251
11:11:21	45.60	45.65	45.60	+2.05	1	4250
11:09:42	45.60	45.65	45.60	+2.05	3	4249
11:09:38	45.60	45.65	45.60	+2.05	1	4246
11:09:13	45.55	45.60	45.60	+2.05	8	4245
11:08:54	45.55	45.60	45.55	+2.00	1	4237
11:08:54	45.55	45.60	45.55	+2.00	1	4236
11:08:51	45.50	45.55	45.55	+2.00	2	4235
11:08:36	45.50	45.55	45.50	+1.95	1	4233
11:08:36	45.50	45.55	45.55	+2.00	1	4232
11:08:36	45.55	45.60	45.55	+2.00	8	4231
11:06:21	45.55	45.65	45.55	+2.00	2	4223
11:05:44	45.55	45.65	45.65	+2.10	1	4221
11:05:33	45.60	45.65	45.60	+2.05	2	4220
11:05:10	45.60	45.65	45.65	+2.10	2	4218
11:05:06	45.60	45.65	45.60	+2.05	3	4216
11:05:01	45.60	45.65	45.60	+2.05	1	4213
11:04:18	45.55	45.60	45.60	+2.05	2	4212
11:04:11	45.55	45.60	45.60	+2.05	1	4210
11:03:13	45.60	45.65	45.55	+2.00	3	4209
11:03:13	45.60	45.65	45.60	+2.05	2	4206
11:03:11	45.60	45.65	45.60	+2.05	1	4204
11:02:54	45.60	45.65	45.60	+2.05	1	4203
11:02:51	45.60	45.65	45.60	+2.05	2	4202
11:02:45	45.60	45.65	45.60	+2.05	1	4200
11:01:34	45.60	45.65	45.60	+2.05	2	4199
11:00:36	45.55	45.65	45.55	+2.00	5	4197
11:00:28	45.60	45.65	45.60	+2.05	1	4192
11:00:22	45.55	45.60	45.60	+2.05	1	4191
10:59:22	45.55	45.60	45.55	+2.00	5	4190
10:59:18	45.55	45.60	45.60	+2.05	1	4185
10:59:08	45.55	45.60	45.60	+2.05	2	4184
10:59:06	45.55	45.60	45.60	+2.05	1	4182
10:59:03	45.55	45.60	45.60	+2.05	1	4181
10:58:24	45.55	45.60	45.60	+2.05	1	4180
10:58:15	45.55	45.60	45.60	+2.05	24	4179
10:57:56	45.50	45.55	45.55	+2.00	1	4155
10:57:54	45.50	45.55	45.55	+2.00	1	4154
10:57:41	45.50	45.55	45.55	+2.00	1	4153
10:57:31	45.55	45.60	45.55	+2.00	3	4152
10:57:21	45.55	45.60	45.60	+2.05	1	4149
10:57:15	45.50	45.55	45.55	+2.00	5	4148
10:56:42	45.50	45.60	45.50	+1.95	2	4143
10:56:34	45.50	45.55	45.55	+2.00	2	4141
10:56:22	45.50	45.55	45.50	+1.95	1	4139
10:56:06	45.45	45.50	45.50	+1.95	2	4138
10:55:56	45.45	45.50	45.50	+1.95	2	4136
10:55:33	45.45	45.55	45.45	+1.90	1	4134
10:55:20	45.55	45.60	45.45	+1.90	6	4133
10:55:20	45.55	45.60	45.50	+1.95	3	4127
10:55:20	45.55	45.60	45.55	+2.00	1	4124
10:55:13	45.55	45.60	45.55	+2.00	2	4123
10:54:55	45.50	45.55	45.55	+2.00	18	4121
10:54:55	45.50	45.55	45.55	+2.00	1	4103
10:54:42	45.45	45.50	45.50	+1.95	16	4102
10:54:41	45.45	45.50	45.50	+1.95	3	4086
10:53:43	45.40	45.45	45.45	+1.90	4	4083
10:53:41	45.40	45.50	45.50	+1.95	1	4079
10:53:23	45.40	45.50	45.40	+1.85	1	4078
10:53:14	45.35	45.50	45.50	+1.95	2	4077
10:52:48	45.45	45.50	45.40	+1.85	4	4075
10:52:48	45.45	45.50	45.45	+1.90	1	4071
10:52:45	45.40	45.45	45.45	+1.90	2	4070
10:52:45	45.35	45.40	45.40	+1.85	17	4068
10:52:30	45.35	45.40	45.40	+1.85	1	4051
10:52:27	45.35	45.40	45.35	+1.80	1	4050
10:52:26	45.35	45.40	45.35	+1.80	1	4049
10:51:45	45.35	45.40	45.35	+1.80	2	4048
10:51:18	45.35	45.40	45.35	+1.80	2	4046
10:51:18	45.30	45.35	45.35	+1.80	4	4044
10:51:07	45.35	45.40	45.35	+1.80	1	4040
10:51:07	45.35	45.40	45.35	+1.80	3	4039
10:50:52	45.35	45.40	45.35	+1.80	2	4036
10:50:22	45.35	45.40	45.35	+1.80	1	4034
10:50:22	45.35	45.40	45.35	+1.80	1	4033
10:50:14	45.35	45.40	45.35	+1.80	1	4032
10:49:32	45.35	45.40	45.35	+1.80	6	4031
10:47:44	45.40	45.45	45.40	+1.85	1	4025
10:47:33	45.45	45.50	45.45	+1.90	5	4024
10:47:13	45.45	45.50	45.50	+1.95	1	4019
10:46:14	45.45	45.50	45.50	+1.95	2	4018
10:46:08	45.45	45.50	45.50	+1.95	3	4016
10:45:11	45.45	45.50	45.50	+1.95	1	4013
10:44:31	45.50	45.55	45.50	+1.95	5	4012
10:44:31	45.50	45.55	45.50	+1.95	7	4007
10:44:16	45.55	45.60	45.55	+2.00	1	4000
10:44:16	45.55	45.60	45.55	+2.00	3	3999
10:43:02	45.60	45.65	45.60	+2.05	1	3996
10:41:35	45.70	45.75	45.70	+2.15	1	3995
10:41:35	45.70	45.75	45.70	+2.15	2	3994
10:40:52	45.70	45.75	45.70	+2.15	6	3992
10:40:38	45.70	45.75	45.70	+2.15	1	3986
10:39:52	45.70	45.75	45.70	+2.15	2	3985
10:39:52	45.70	45.75	45.70	+2.15	1	3983
10:39:14	45.70	45.75	45.70	+2.15	1	3982
10:39:01	45.70	45.75	45.70	+2.15	1	3981
10:38:57	45.65	45.70	45.70	+2.15	3	3980
10:38:57	45.65	45.70	45.70	+2.15	1	3977
10:38:42	45.65	45.70	45.70	+2.15	6	3976
10:38:40	45.60	45.65	45.65	+2.10	6	3970
10:38:27	45.55	45.65	45.65	+2.10	2	3964
10:37:54	45.55	45.60	45.65	+2.10	1	3962
10:37:54	45.55	45.60	45.60	+2.05	5	3961
10:37:26	45.55	45.60	45.55	+2.00	1	3956
10:36:51	45.50	45.60	45.50	+1.95	1	3955
10:36:45	45.50	45.60	45.50	+1.95	1	3954
10:36:21	45.45	45.50	45.50	+1.95	1	3953
10:35:59	45.45	45.50	45.45	+1.90	1	3952
10:35:59	45.35	45.45	45.45	+1.90	1	3951
10:35:41	45.35	45.40	45.40	+1.85	1	3950
10:35:26	45.40	45.45	45.40	+1.85	1	3949
10:35:10	45.45	45.55	45.45	+1.90	1	3948
10:35:10	45.50	45.60	45.50	+1.95	2	3947
10:34:39	45.50	45.60	45.60	+2.05	1	3945
10:34:32	45.45	45.60	45.60	+2.05	1	3944
10:34:30	45.45	45.60	45.60	+2.05	3	3943
10:34:09	45.45	45.60	45.60	+2.05	3	3940
10:34:04	45.45	45.60	45.60	+2.05	15	3937
10:33:47	45.50	45.60	45.50	+1.95	2	3922
10:33:47	45.50	45.60	45.50	+1.95	1	3920
10:33:46	45.35	45.40	45.60	+2.05	14	3919
10:33:46	45.35	45.40	45.55	+2.00	11	3905
10:33:46	45.35	45.40	45.50	+1.95	2	3894
10:33:46	45.35	45.40	45.45	+1.90	14	3892
10:33:46	45.35	45.40	45.40	+1.85	6	3878
10:33:22	45.30	45.35	45.35	+1.80	3	3872
10:33:08	45.30	45.35	45.35	+1.80	5	3869
10:33:05	45.30	45.35	45.30	+1.75	1	3864
10:32:21	45.30	45.35	45.30	+1.75	1	3863
10:32:17	45.30	45.35	45.30	+1.75	2	3862
10:32:07	45.30	45.35	45.30	+1.75	3	3860
10:32:05	45.30	45.35	45.30	+1.75	1	3857
10:32:05	45.35	45.40	45.35	+1.80	11	3856
10:32:05	45.35	45.40	45.35	+1.80	2	3845
10:31:58	45.35	45.40	45.35	+1.80	1	3843
10:31:11	45.40	45.45	45.40	+1.85	7	3842
10:31:05	45.40	45.45	45.40	+1.85	1	3835
10:31:04	45.40	45.45	45.40	+1.85	3	3834
10:30:47	45.40	45.45	45.40	+1.85	1	3831
10:30:34	45.40	45.45	45.40	+1.85	1	3830
10:30:34	45.40	45.45	45.40	+1.85	3	3829
10:29:03	45.35	45.45	45.45	+1.90	1	3826
10:28:41	45.45	45.50	45.45	+1.90	1	3825
10:28:32	45.40	45.50	45.40	+1.85	1	3824
10:28:32	45.40	45.50	45.40	+1.85	3	3823
10:28:30	45.45	45.55	45.45	+1.90	15	3820
10:28:30	45.45	45.55	45.45	+1.90	6	3805
10:27:53	45.45	45.55	45.45	+1.90	1	3799
10:27:53	45.45	45.50	45.50	+1.95	1	3798
10:27:29	45.45	45.50	45.50	+1.95	1	3797
10:27:28	45.45	45.50	45.50	+1.95	1	3796
10:26:56	45.45	45.55	45.45	+1.90	1	3795
10:26:27	45.45	45.50	45.45	+1.90	1	3794
10:26:26	45.45	45.55	45.45	+1.90	2	3793
10:26:21	45.50	45.55	45.50	+1.95	2	3791
10:26:12	45.50	45.55	45.50	+1.95	1	3789
10:25:51	45.50	45.60	45.50	+1.95	1	3788
10:25:47	45.50	45.60	45.50	+1.95	1	3787
10:25:33	45.55	45.60	45.55	+2.00	1	3786
10:25:32	45.45	45.55	45.55	+2.00	1	3785
10:24:56	45.50	45.60	45.50	+1.95	1	3784
10:24:55	45.50	45.60	45.50	+1.95	1	3783
10:24:38	45.50	45.60	45.50	+1.95	2	3782
10:24:38	45.50	45.60	45.50	+1.95	3	3780
10:24:27	45.55	45.60	45.55	+2.00	1	3777
10:24:07	45.55	45.60	45.55	+2.00	1	3776
10:23:59	45.50	45.55	45.55	+2.00	1	3775
10:22:47	45.50	45.55	45.55	+2.00	25	3774
10:22:43	45.50	45.55	45.50	+1.95	5	3749
10:22:35	45.50	45.55	45.50	+1.95	2	3744
10:22:07	45.45	45.50	45.50	+1.95	16	3742
10:21:20	45.45	45.50	45.45	+1.90	1	3726
10:21:07	45.40	45.45	45.45	+1.90	3	3725
10:20:17	45.40	45.50	45.40	+1.85	2	3722
10:19:41	45.40	45.50	45.40	+1.85	10	3720
10:19:30	45.45	45.50	45.45	+1.90	1	3710
10:19:30	45.45	45.50	45.45	+1.90	1	3709
10:19:27	45.45	45.50	45.45	+1.90	1	3708
10:19:18	45.40	45.45	45.45	+1.90	7	3707
10:19:07	45.45	45.50	45.45	+1.90	4	3700
10:19:05	45.45	45.50	45.45	+1.90	1	3696
10:18:57	45.45	45.50	45.45	+1.90	2	3695
10:18:57	45.45	45.50	45.45	+1.90	5	3693
10:18:32	45.45	45.50	45.45	+1.90	4	3688
10:17:52	45.40	45.45	45.45	+1.90	1	3684
10:17:43	45.45	45.50	45.45	+1.90	1	3683
10:17:43	45.45	45.50	45.45	+1.90	3	3682
10:17:43	45.45	45.50	45.45	+1.90	10	3679
10:17:34	45.45	45.50	45.50	+1.95	2	3669
10:17:22	45.45	45.50	45.50	+1.95	1	3667
10:16:51	45.45	45.50	45.50	+1.95	1	3666
10:15:40	45.40	45.45	45.45	+1.90	1	3665
10:15:38	45.40	45.45	45.45	+1.90	1	3664
10:15:34	45.40	45.45	45.40	+1.85	1	3663
10:15:21	45.40	45.45	45.45	+1.90	1	3662
10:15:15	45.40	45.45	45.45	+1.90	4	3661
10:14:58	45.45	45.55	45.45	+1.90	3	3657
10:14:53	45.45	45.55	45.45	+1.90	1	3654
10:14:52	45.45	45.50	45.50	+1.95	1	3653
10:13:42	45.45	45.55	45.45	+1.90	1	3652
10:13:36	45.45	45.55	45.55	+2.00	1	3651
10:13:36	45.40	45.55	45.55	+2.00	5	3650
10:13:10	45.40	45.55	45.55	+2.00	1	3645
10:13:03	45.40	45.50	45.55	+2.00	9	3644
10:13:03	45.40	45.50	45.50	+1.95	1	3635
10:12:55	45.40	45.55	45.55	+2.00	1	3634
10:12:43	45.40	45.55	45.55	+2.00	1	3633
10:12:40	45.50	45.55	45.50	+1.95	1	3632
10:12:40	45.50	45.55	45.50	+1.95	4	3631
10:12:18	45.35	45.55	45.55	+2.00	4	3627
10:12:03	45.35	45.45	45.50	+1.95	2	3623
10:12:03	45.35	45.45	45.45	+1.90	3	3621
10:11:58	45.35	45.45	45.35	+1.80	15	3618
10:11:16	45.35	45.45	45.30	+1.75	5	3603
10:11:16	45.35	45.45	45.35	+1.80	5	3598
10:11:15	45.30	45.40	45.40	+1.85	1	3593
10:10:32	45.25	45.30	45.30	+1.75	1	3592
10:10:25	45.20	45.25	45.25	+1.70	10	3591
10:10:25	45.25	45.45	45.25	+1.70	5	3581
10:10:22	45.25	45.30	45.30	+1.75	2	3576
10:10:22	45.25	45.30	45.30	+1.75	1	3574
10:10:22	45.20	45.35	45.35	+1.80	4	3573
10:10:19	45.25	45.35	45.20	+1.65	5	3569
10:10:19	45.25	45.35	45.25	+1.70	25	3564
10:10:18	45.25	45.30	45.30	+1.75	1	3539
10:09:58	45.25	45.35	45.25	+1.70	1	3538
10:09:57	45.25	45.35	45.25	+1.70	1	3537
10:09:42	45.25	45.35	45.25	+1.70	1	3536
10:09:10	45.30	45.40	45.25	+1.70	7	3535
10:09:10	45.30	45.40	45.30	+1.75	10	3528
10:09:01	45.30	45.35	45.35	+1.80	1	3518
10:08:51	45.25	45.35	45.35	+1.80	2	3517
10:08:45	45.25	45.35	45.35	+1.80	1	3515
10:08:45	45.25	45.30	45.30	+1.75	1	3514
10:08:45	45.20	45.30	45.30	+1.75	5	3513
10:08:44	45.20	45.25	45.25	+1.70	4	3508
10:08:37	45.20	45.25	45.20	+1.65	1	3504
10:08:37	45.20	45.25	45.20	+1.65	1	3503
10:08:37	45.15	45.20	45.20	+1.65	9	3502
10:08:37	45.15	45.20	45.20	+1.65	3	3493
10:08:31	45.15	45.20	45.20	+1.65	1	3490
10:08:31	45.15	45.20	45.20	+1.65	1	3489
10:08:30	45.20	45.25	45.20	+1.65	1	3488
10:08:28	45.20	45.25	45.20	+1.65	1	3487
10:08:20	45.20	45.25	45.20	+1.65	1	3486
10:08:19	45.20	45.25	45.20	+1.65	1	3485
10:08:18	45.20	45.25	45.25	+1.70	1	3484
10:08:18	45.25	45.30	45.25	+1.70	12	3483
10:08:11	45.30	45.35	45.30	+1.75	1	3471
10:08:09	45.25	45.35	45.25	+1.70	3	3470
10:08:02	45.25	45.30	45.30	+1.75	1	3467
10:07:47	45.35	45.40	45.35	+1.80	1	3466
10:07:41	45.35	45.40	45.35	+1.80	4	3465
10:07:32	45.30	45.40	45.40	+1.85	1	3461
10:07:17	45.25	45.35	45.35	+1.80	1	3460
10:07:17	45.25	45.30	45.35	+1.80	3	3459
10:07:17	45.25	45.30	45.30	+1.75	1	3456
10:07:16	45.20	45.35	45.35	+1.80	10	3455
10:07:07	45.40	45.45	45.40	+1.85	1	3445
10:07:06	45.25	45.45	45.25	+1.70	1	3444
10:07:06	45.25	45.45	45.25	+1.70	1	3443
10:07:06	45.35	45.45	45.20	+1.65	11	3442
10:07:06	45.35	45.45	45.25	+1.70	12	3431
10:07:06	45.35	45.45	45.30	+1.75	7	3419
10:07:06	45.35	45.45	45.35	+1.80	10	3412
10:07:02	45.35	45.40	45.40	+1.85	10	3402
10:06:48	45.35	45.40	45.40	+1.85	1	3392
10:06:40	45.40	45.50	45.30	+1.75	7	3391
10:06:40	45.40	45.50	45.35	+1.80	3	3384
10:06:40	45.40	45.50	45.40	+1.85	2	3381
10:06:22	45.40	45.45	45.40	+1.85	4	3379
10:06:20	45.45	45.50	45.45	+1.90	4	3375
10:06:16	45.50	45.55	45.50	+1.95	2	3371
10:06:05	45.50	45.55	45.50	+1.95	1	3369
10:06:05	45.55	45.60	45.50	+1.95	9	3368
10:06:05	45.55	45.60	45.55	+2.00	1	3359
10:06:03	45.55	45.60	45.55	+2.00	1	3358
10:05:52	45.55	45.60	45.55	+2.00	2	3357
10:05:46	45.55	45.60	45.55	+2.00	1	3355
10:05:46	45.60	45.65	45.60	+2.05	5	3354
10:05:06	45.65	45.70	45.65	+2.10	1	3349
10:04:48	45.60	45.65	45.65	+2.10	1	3348
10:04:48	45.65	45.70	45.65	+2.10	3	3347
10:04:48	45.65	45.70	45.65	+2.10	6	3344
10:04:42	45.65	45.70	45.65	+2.10	1	3338
10:04:29	45.65	45.70	45.65	+2.10	2	3337
10:04:25	45.70	45.75	45.70	+2.15	2	3335
10:04:03	45.65	45.75	45.75	+2.20	1	3333
10:04:03	45.70	45.75	45.70	+2.15	2	3332
10:03:46	45.70	45.75	45.75	+2.20	1	3330
10:03:33	45.70	45.80	45.80	+2.25	2	3329
10:03:33	45.75	45.80	45.75	+2.20	2	3327
10:03:28	45.75	45.80	45.80	+2.25	1	3325
10:03:27	45.75	45.80	45.80	+2.25	1	3324
10:03:17	45.70	45.75	45.75	+2.20	7	3323
10:03:06	45.65	45.70	45.70	+2.15	2	3316
10:03:06	45.65	45.70	45.70	+2.15	4	3314
10:02:58	45.60	45.65	45.65	+2.10	1	3310
10:02:53	45.60	45.65	45.65	+2.10	1	3309
10:02:50	45.60	45.65	45.65	+2.10	1	3308
10:02:50	45.60	45.65	45.65	+2.10	1	3307
10:02:43	45.60	45.65	45.65	+2.10	8	3306
10:02:31	45.60	45.65	45.65	+2.10	1	3298
10:02:21	45.60	45.65	45.65	+2.10	1	3297
10:02:11	45.60	45.65	45.65	+2.10	1	3296
10:02:10	45.60	45.65	45.65	+2.10	1	3295
10:02:07	45.60	45.65	45.60	+2.05	1	3294
10:01:52	45.65	45.70	45.65	+2.10	1	3293
10:01:52	45.70	45.80	45.70	+2.15	6	3292
10:01:33	45.70	45.75	45.75	+2.20	1	3286
10:01:15	45.70	45.75	45.75	+2.20	1	3285
10:01:04	45.70	45.75	45.75	+2.20	1	3284
10:01:01	45.70	45.75	45.75	+2.20	1	3283
10:00:54	45.70	45.75	45.75	+2.20	1	3282
10:00:31	45.70	45.75	45.75	+2.20	4	3281
10:00:15	45.75	45.80	45.75	+2.20	3	3277
10:00:06	45.75	45.80	45.75	+2.20	1	3274
09:59:46	45.75	45.80	45.75	+2.20	2	3273
09:59:26	45.75	45.85	45.75	+2.20	1	3271
09:59:17	45.85	45.90	45.85	+2.30	8	3270
09:59:13	45.85	45.95	45.95	+2.40	4	3262
09:59:00	45.90	46.00	45.90	+2.35	3	3258
09:58:38	45.95	46.00	45.95	+2.40	1	3255
09:58:27	45.95	46.00	45.95	+2.40	1	3254
09:58:24	45.95	46.00	45.95	+2.40	1	3253
09:58:24	45.95	46.00	45.95	+2.40	1	3252
09:58:16	46.00	46.10	46.00	+2.45	1	3251
09:58:14	45.90	46.10	46.10	+2.55	1	3250
09:58:13	45.90	46.10	45.90	+2.35	1	3249
09:58:08	45.85	46.00	46.00	+2.45	43	3248
09:58:07	45.95	46.00	45.95	+2.40	1	3205
09:58:07	45.95	46.00	45.95	+2.40	5	3204
09:57:55	46.00	46.15	46.00	+2.45	7	3199
09:57:55	46.05	46.15	46.05	+2.50	2	3192
09:57:55	46.05	46.15	46.05	+2.50	1	3190
09:57:48	45.95	46.00	46.00	+2.45	1	3189
09:57:48	45.95	46.00	46.00	+2.45	2	3188
09:57:48	45.95	46.00	46.00	+2.45	38	3186
09:57:32	46.00	46.15	46.00	+2.45	12	3148
09:57:26	46.00	46.15	46.00	+2.45	1	3136
09:57:22	46.05	46.15	46.05	+2.50	1	3135
09:57:18	46.05	46.10	46.10	+2.55	4	3134
09:57:16	46.05	46.10	46.05	+2.50	1	3130
09:57:13	46.05	46.10	46.05	+2.50	1	3129
09:56:58	46.00	46.05	46.05	+2.50	2	3128
09:56:57	45.95	46.00	46.00	+2.45	13	3126
09:56:57	45.95	46.00	46.00	+2.45	11	3113
09:56:42	45.95	46.00	46.05	+2.50	5	3102
09:56:42	45.95	46.00	46.00	+2.45	2	3097
09:56:23	45.95	46.05	46.05	+2.50	3	3095
09:56:21	46.00	46.10	46.00	+2.45	5	3092
09:56:14	46.00	46.10	46.00	+2.45	4	3087
09:56:04	46.05	46.15	46.00	+2.45	3	3083
09:56:04	46.05	46.15	46.05	+2.50	7	3080
09:55:58	46.05	46.10	46.10	+2.55	1	3073
09:55:58	46.05	46.10	46.05	+2.50	1	3072
09:55:58	46.05	46.10	46.10	+2.55	6	3071
09:55:16	46.05	46.10	46.05	+2.50	1	3065
09:55:16	46.05	46.10	46.10	+2.55	9	3064
09:55:02	46.05	46.10	46.05	+2.50	1	3055
09:55:02	46.05	46.10	46.05	+2.50	3	3054
09:54:58	46.05	46.10	46.10	+2.55	1	3051
09:54:57	46.10	46.20	46.10	+2.55	9	3050
09:54:49	46.15	46.25	46.15	+2.60	1	3041
09:54:46	46.20	46.25	46.20	+2.65	1	3040
09:54:43	46.15	46.25	46.15	+2.60	1	3039
09:54:43	46.15	46.25	46.15	+2.60	1	3038
09:54:43	46.15	46.25	46.15	+2.60	5	3037
09:54:37	46.15	46.20	46.20	+2.65	1	3032
09:54:33	46.25	46.30	46.25	+2.70	4	3031
09:54:33	46.20	46.25	46.25	+2.70	1	3027
09:54:31	46.10	46.15	46.15	+2.60	23	3026
09:54:31	46.10	46.15	46.10	+2.55	3	3003
09:54:30	46.20	46.30	46.15	+2.60	14	3000
09:54:30	46.20	46.30	46.20	+2.65	13	2986
09:54:30	46.25	46.30	46.25	+2.70	2	2973
09:54:24	46.20	46.35	46.20	+2.65	3	2971
09:54:21	46.20	46.25	46.25	+2.70	1	2968
09:54:21	46.25	46.35	46.25	+2.70	4	2967
09:54:20	46.25	46.35	46.25	+2.70	1	2963
09:54:18	46.25	46.30	46.30	+2.75	1	2962
09:54:18	46.25	46.30	46.30	+2.75	3	2961
09:54:18	46.25	46.30	46.30	+2.75	2	2958
09:54:16	46.15	46.25	46.25	+2.70	1	2956
09:54:14	46.20	46.35	46.20	+2.65	1	2955
09:54:13	46.30	46.35	46.30	+2.75	1	2954
09:54:09	46.25	46.35	46.25	+2.70	1	2953
09:54:09	46.20	46.30	46.30	+2.75	12	2952
09:54:00	46.20	46.30	46.30	+2.75	2	2940
09:54:00	46.20	46.30	46.20	+2.65	5	2938
09:53:58	46.15	46.20	46.20	+2.65	2	2933
09:53:58	46.15	46.20	46.20	+2.65	3	2931
09:53:58	46.15	46.20	46.20	+2.65	5	2928
09:53:54	46.05	46.10	46.10	+2.55	5	2923
09:53:45	46.05	46.10	46.10	+2.55	2	2918
09:53:45	46.15	46.20	46.10	+2.55	6	2916
09:53:45	46.15	46.20	46.15	+2.60	2	2910
09:53:44	46.15	46.20	46.20	+2.65	1	2908
09:53:41	46.20	46.30	46.20	+2.65	1	2907
09:53:35	46.15	46.25	46.25	+2.70	9	2906
09:53:35	46.15	46.20	46.20	+2.65	1	2897
09:53:17	46.20	46.25	46.20	+2.65	1	2896
09:53:17	46.15	46.20	46.20	+2.65	1	2895
09:53:16	46.15	46.20	46.20	+2.65	1	2894
09:53:11	46.15	46.20	46.20	+2.65	1	2893
09:52:48	46.15	46.20	46.25	+2.70	1	2892
09:52:48	46.15	46.20	46.20	+2.65	3	2891
09:52:41	46.15	46.25	46.25	+2.70	1	2888
09:52:32	46.10	46.15	46.15	+2.60	1	2887
09:52:31	46.10	46.15	46.15	+2.60	1	2886
09:52:27	46.10	46.15	46.15	+2.60	1	2885
09:52:27	46.10	46.25	46.25	+2.70	1	2884
09:52:21	46.15	46.25	46.25	+2.70	1	2883
09:52:20	46.15	46.25	46.15	+2.60	2	2882
09:52:18	46.15	46.25	46.25	+2.70	2	2880
09:52:18	46.10	46.20	46.20	+2.65	4	2878
09:52:08	46.05	46.15	46.15	+2.60	1	2874
09:52:02	46.05	46.15	46.15	+2.60	1	2873
09:52:00	46.10	46.15	46.10	+2.55	3	2872
09:51:52	46.10	46.15	46.10	+2.55	1	2869
09:51:51	46.10	46.15	46.15	+2.60	1	2868
09:51:49	46.00	46.10	46.10	+2.55	1	2867
09:51:43	46.00	46.10	46.10	+2.55	3	2866
09:51:41	46.00	46.10	46.00	+2.45	1	2863
09:51:38	45.85	45.90	46.05	+2.50	53	2862
09:51:38	45.85	45.90	46.00	+2.45	46	2809
09:51:38	45.85	45.90	45.90	+2.35	1	2763
09:51:37	45.85	45.90	45.90	+2.35	1	2762
09:51:35	45.85	45.90	45.90	+2.35	1	2761
09:51:32	45.90	46.00	45.90	+2.35	3	2760
09:51:30	45.90	46.00	46.00	+2.45	1	2757
09:51:26	45.90	46.00	45.90	+2.35	1	2756
09:51:22	45.90	46.00	45.90	+2.35	1	2755
09:51:21	45.95	46.00	45.95	+2.40	2	2754
09:51:20	45.95	46.00	45.95	+2.40	1	2752
09:51:20	45.90	45.95	45.95	+2.40	1	2751
09:51:20	45.90	45.95	45.95	+2.40	16	2750
09:51:18	45.90	45.95	45.90	+2.35	2	2734
09:50:59	45.75	45.90	45.90	+2.35	4	2732
09:50:48	45.70	45.85	45.70	+2.15	1	2728
09:50:48	45.70	45.85	45.70	+2.15	1	2727
09:50:47	45.70	45.90	45.70	+2.15	1	2726
09:50:47	45.70	45.85	45.70	+2.15	1	2725
09:50:47	45.75	45.90	45.75	+2.20	1	2724
09:50:47	45.75	45.90	45.75	+2.20	1	2723
09:50:46	45.75	45.90	45.75	+2.20	1	2722
09:50:46	45.80	45.90	45.80	+2.25	1	2721
09:50:46	45.80	45.90	45.80	+2.25	1	2720
09:50:45	45.80	45.90	45.80	+2.25	1	2719
09:50:39	45.80	45.90	45.80	+2.25	2	2718
09:50:37	45.80	45.90	45.80	+2.25	1	2716
09:50:33	45.85	45.95	45.85	+2.30	1	2715
09:50:30	45.85	45.90	45.90	+2.35	1	2714
09:50:28	45.85	45.90	45.90	+2.35	1	2713
09:50:25	45.85	45.90	45.90	+2.35	1	2712
09:50:23	45.85	45.90	45.90	+2.35	4	2711
09:50:22	45.85	45.90	45.90	+2.35	1	2707
09:50:22	45.85	45.90	45.90	+2.35	1	2706
09:50:19	45.85	45.90	45.90	+2.35	2	2705
09:50:19	45.85	45.90	45.90	+2.35	1	2703
09:50:09	45.80	45.85	45.90	+2.35	28	2702
09:50:09	45.80	45.85	45.85	+2.30	22	2674
09:50:05	45.75	45.80	45.80	+2.25	10	2652
09:49:23	45.65	45.75	45.75	+2.20	3	2642
09:49:14	45.60	45.75	45.75	+2.20	1	2639
09:49:13	45.65	45.75	45.65	+2.10	1	2638
09:49:13	45.70	45.75	45.70	+2.15	1	2637
09:49:11	45.70	45.75	45.70	+2.15	1	2636
09:49:08	45.60	45.70	45.70	+2.15	1	2635
09:49:01	45.65	45.70	45.65	+2.10	1	2634
09:49:01	45.60	45.65	45.65	+2.10	1	2633
09:48:55	45.70	45.75	45.65	+2.10	7	2632
09:48:55	45.70	45.75	45.70	+2.15	3	2625
09:48:53	45.65	45.70	45.70	+2.15	1	2622
09:48:47	45.65	45.70	45.70	+2.15	1	2621
09:48:44	45.70	45.75	45.70	+2.15	1	2620
09:48:41	45.65	45.70	45.70	+2.15	4	2619
09:48:32	45.65	45.70	45.70	+2.15	1	2615
09:48:26	45.70	45.75	45.70	+2.15	1	2614
09:48:26	45.60	45.70	45.70	+2.15	4	2613
09:48:22	45.60	45.70	45.70	+2.15	1	2609
09:48:03	45.70	45.75	45.70	+2.15	1	2608
09:48:03	45.65	45.70	45.70	+2.15	1	2607
09:48:02	45.60	45.65	45.65	+2.10	20	2606
09:47:56	45.60	45.65	45.65	+2.10	1	2586
09:47:49	45.60	45.75	45.75	+2.20	1	2585
09:47:46	45.65	45.75	45.60	+2.05	3	2584
09:47:46	45.65	45.75	45.65	+2.10	1	2581
09:47:41	45.65	45.75	45.75	+2.20	1	2580
09:47:36	45.60	45.75	45.75	+2.20	1	2579
09:47:33	45.60	45.70	45.70	+2.15	4	2578
09:47:33	45.55	45.65	45.65	+2.10	5	2574
09:47:33	45.55	45.60	45.60	+2.05	1	2569
09:47:33	45.50	45.55	45.55	+2.00	47	2568
09:47:31	45.50	45.55	45.55	+2.00	1	2521
09:47:29	45.55	45.60	45.55	+2.00	2	2520
09:47:24	45.50	45.60	45.60	+2.05	3	2518
09:47:11	45.45	45.50	45.50	+1.95	4	2515
09:47:11	45.45	45.50	45.50	+1.95	8	2511
09:47:11	45.40	45.50	45.50	+1.95	10	2503
09:46:36	45.35	45.45	45.35	+1.80	3	2493
09:46:27	45.40	45.50	45.40	+1.85	2	2490
09:46:20	45.45	45.50	45.45	+1.90	1	2488
09:46:19	45.45	45.50	45.45	+1.90	1	2487
09:46:13	45.40	45.45	45.45	+1.90	8	2486
09:45:59	45.40	45.45	45.45	+1.90	1	2478
09:45:54	45.45	45.50	45.45	+1.90	1	2477
09:45:50	45.40	45.45	45.45	+1.90	6	2476
09:45:40	45.40	45.45	45.45	+1.90	1	2470
09:45:35	45.40	45.45	45.45	+1.90	1	2469
09:45:35	45.40	45.45	45.45	+1.90	1	2468
09:45:35	45.40	45.45	45.45	+1.90	1	2467
09:45:35	45.40	45.45	45.45	+1.90	10	2466
09:45:28	45.35	45.40	45.40	+1.85	5	2456
09:45:11	45.30	45.40	45.40	+1.85	3	2451
09:45:03	45.35	45.40	45.35	+1.80	1	2448
09:44:56	45.35	45.40	45.40	+1.85	1	2447
09:44:33	45.30	45.40	45.40	+1.85	1	2446
09:44:26	45.35	45.40	45.35	+1.80	1	2445
09:44:26	45.30	45.35	45.35	+1.80	2	2444
09:44:26	45.30	45.35	45.35	+1.80	1	2442
09:44:11	45.25	45.30	45.30	+1.75	2	2441
09:43:58	45.25	45.30	45.30	+1.75	7	2439
09:43:57	45.25	45.30	45.30	+1.75	5	2432
09:43:34	45.30	45.35	45.30	+1.75	5	2427
09:43:34	45.30	45.35	45.30	+1.75	1	2422
09:43:34	45.30	45.35	45.30	+1.75	1	2421
09:43:02	45.30	45.35	45.30	+1.75	1	2420
09:42:13	45.35	45.40	45.35	+1.80	1	2419
09:41:06	45.30	45.35	45.35	+1.80	1	2418
09:40:44	45.30	45.40	45.40	+1.85	1	2417
09:40:44	45.30	45.40	45.30	+1.75	5	2416
09:40:33	45.35	45.40	45.35	+1.80	1	2411
09:40:19	45.30	45.35	45.35	+1.80	2	2410
09:39:59	45.30	45.35	45.30	+1.75	1	2408
09:39:59	45.30	45.35	45.35	+1.80	5	2407
09:39:33	45.30	45.35	45.30	+1.75	1	2402
09:39:23	45.35	45.40	45.35	+1.80	1	2401
09:39:23	45.30	45.35	45.35	+1.80	1	2400
09:38:40	45.35	45.40	45.35	+1.80	1	2399
09:38:39	45.35	45.40	45.35	+1.80	1	2398
09:38:37	45.35	45.40	45.35	+1.80	1	2397
09:38:36	45.35	45.40	45.35	+1.80	3	2396
09:38:35	45.35	45.40	45.40	+1.85	1	2393
09:38:22	45.35	45.40	45.40	+1.85	1	2392
09:38:07	45.40	45.45	45.40	+1.85	1	2391
09:38:07	45.30	45.40	45.40	+1.85	4	2390
09:38:07	45.30	45.40	45.40	+1.85	1	2386
09:38:01	45.35	45.40	45.35	+1.80	2	2385
09:37:59	45.35	45.40	45.35	+1.80	1	2383
09:37:58	45.40	45.45	45.40	+1.85	1	2382
09:37:56	45.35	45.40	45.40	+1.85	1	2381
09:37:53	45.40	45.45	45.40	+1.85	1	2380
09:37:50	45.40	45.45	45.40	+1.85	1	2379
09:37:46	45.35	45.40	45.40	+1.85	1	2378
09:37:41	45.35	45.40	45.40	+1.85	1	2377
09:37:10	45.35	45.40	45.35	+1.80	1	2376
09:37:05	45.30	45.35	45.35	+1.80	2	2375
09:36:45	45.25	45.30	45.30	+1.75	2	2373
09:36:26	45.25	45.30	45.30	+1.75	1	2371
09:35:49	45.25	45.30	45.25	+1.70	2	2370
09:35:05	45.25	45.35	45.25	+1.70	1	2368
09:34:32	45.20	45.25	45.25	+1.70	1	2367
09:34:18	45.25	45.35	45.25	+1.70	1	2366
09:34:04	45.25	45.35	45.25	+1.70	1	2365
09:34:04	45.20	45.25	45.25	+1.70	4	2364
09:33:45	45.15	45.25	45.25	+1.70	2	2360
09:33:45	45.20	45.30	45.20	+1.65	1	2358
09:33:43	45.25	45.30	45.25	+1.70	1	2357
09:33:43	45.25	45.35	45.25	+1.70	1	2356
09:33:09	45.20	45.25	45.25	+1.70	1	2355
09:32:56	45.20	45.25	45.20	+1.65	1	2354
09:32:46	45.20	45.25	45.20	+1.65	1	2353
09:32:09	45.15	45.20	45.20	+1.65	2	2352
09:31:41	45.20	45.30	45.20	+1.65	1	2350
09:31:38	45.15	45.20	45.20	+1.65	2	2349
09:31:38	45.20	45.25	45.20	+1.65	1	2347
09:31:36	45.20	45.25	45.20	+1.65	1	2346
09:31:35	45.25	45.30	45.25	+1.70	5	2345
09:31:33	45.20	45.30	45.20	+1.65	1	2340
09:31:21	45.25	45.30	45.25	+1.70	1	2339
09:31:21	45.25	45.35	45.25	+1.70	2	2338
09:31:20	45.30	45.40	45.30	+1.75	1	2336
09:31:19	45.30	45.40	45.30	+1.75	1	2335
09:31:13	45.30	45.40	45.30	+1.75	1	2334
09:31:13	45.30	45.40	45.30	+1.75	1	2333
09:30:23	45.25	45.45	45.25	+1.70	2	2332
09:30:23	45.20	45.40	45.45	+1.90	4	2330
09:30:23	45.20	45.40	45.40	+1.85	6	2326
09:30:22	45.25	45.40	45.20	+1.65	1	2320
09:30:22	45.25	45.40	45.25	+1.70	2	2319
09:30:22	45.25	45.40	45.25	+1.70	2	2317
09:30:21	45.25	45.40	45.25	+1.70	1	2315
09:30:20	45.20	45.25	45.25	+1.70	2	2314
09:30:16	45.20	45.30	45.20	+1.65	1	2312
09:29:58	45.20	45.30	45.20	+1.65	2	2311
09:29:50	45.25	45.30	45.25	+1.70	2	2309
09:29:50	45.30	45.35	45.30	+1.75	19	2307
09:29:40	45.35	45.40	45.35	+1.80	1	2288
09:29:28	45.30	45.35	45.35	+1.80	1	2287
09:29:24	45.30	45.35	45.35	+1.80	1	2286
09:29:22	45.35	45.40	45.35	+1.80	1	2285
09:29:20	45.30	45.40	45.30	+1.75	1	2284
09:29:17	45.30	45.40	45.30	+1.75	2	2283
09:28:34	45.35	45.40	45.35	+1.80	1	2281
09:28:34	45.35	45.40	45.35	+1.80	1	2280
09:28:34	45.35	45.40	45.35	+1.80	1	2279
09:28:34	45.40	45.45	45.40	+1.85	14	2278
09:28:23	45.45	45.50	45.45	+1.90	1	2264
09:28:19	45.45	45.50	45.45	+1.90	1	2263
09:28:19	45.45	45.50	45.45	+1.90	1	2262
09:28:08	45.45	45.55	45.45	+1.90	1	2261
09:27:55	45.50	45.60	45.50	+1.95	1	2260
09:27:55	45.45	45.50	45.50	+1.95	1	2259
09:27:41	45.45	45.50	45.50	+1.95	1	2258
09:27:13	45.45	45.50	45.50	+1.95	3	2257
09:27:09	45.50	45.60	45.50	+1.95	1	2254
09:27:06	45.50	45.60	45.50	+1.95	1	2253
09:27:05	45.45	45.60	45.60	+2.05	1	2252
09:27:01	45.45	45.50	45.50	+1.95	5	2251
09:26:35	45.45	45.50	45.50	+1.95	1	2246
09:26:25	45.45	45.55	45.45	+1.90	1	2245
09:26:11	45.45	45.55	45.45	+1.90	2	2244
09:26:11	45.50	45.55	45.50	+1.95	3	2242
09:26:09	45.50	45.60	45.50	+1.95	1	2239
09:26:01	45.50	45.60	45.50	+1.95	1	2238
09:25:57	45.50	45.60	45.50	+1.95	1	2237
09:25:49	45.50	45.60	45.50	+1.95	1	2236
09:25:22	45.50	45.60	45.60	+2.05	2	2235
09:25:05	45.50	45.60	45.60	+2.05	1	2233
09:25:02	45.55	45.60	45.55	+2.00	2	2232
09:24:42	45.55	45.65	45.55	+2.00	1	2230
09:24:36	45.55	45.65	45.65	+2.10	1	2229
09:24:30	45.55	45.65	45.65	+2.10	1	2228
09:24:24	45.55	45.65	45.65	+2.10	1	2227
09:24:20	45.45	45.65	45.65	+2.10	1	2226
09:23:52	45.65	45.75	45.65	+2.10	1	2225
09:23:52	45.65	45.75	45.65	+2.10	1	2224
09:23:37	45.60	45.80	45.80	+2.25	1	2223
09:23:31	45.65	45.80	45.65	+2.10	4	2222
09:23:27	45.35	45.45	45.80	+2.25	13	2218
09:23:27	45.35	45.45	45.75	+2.20	3	2205
09:23:27	45.35	45.45	45.70	+2.15	6	2202
09:23:27	45.35	45.45	45.65	+2.10	9	2196
09:23:27	45.35	45.45	45.60	+2.05	10	2187
09:23:27	45.35	45.45	45.55	+2.00	5	2177
09:23:27	45.35	45.45	45.45	+1.90	4	2172
09:23:25	45.35	45.45	45.35	+1.80	1	2168
09:23:22	45.35	45.45	45.35	+1.80	3	2167
09:23:07	45.35	45.45	45.35	+1.80	1	2164
09:23:02	45.30	45.35	45.35	+1.80	3	2163
09:22:56	45.30	45.45	45.30	+1.75	1	2160
09:22:55	45.30	45.45	45.45	+1.90	1	2159
09:22:44	45.30	45.35	45.35	+1.80	1	2158
09:22:43	45.35	45.40	45.35	+1.80	1	2157
09:22:41	45.35	45.40	45.35	+1.80	1	2156
09:22:38	45.35	45.40	45.35	+1.80	1	2155
09:22:37	45.35	45.40	45.35	+1.80	1	2154
09:22:37	45.35	45.40	45.35	+1.80	1	2153
09:22:37	45.35	45.40	45.35	+1.80	1	2152
09:22:36	45.40	45.45	45.40	+1.85	6	2151
09:22:35	45.45	45.50	45.45	+1.90	8	2145
09:22:35	45.45	45.50	45.45	+1.90	3	2137
09:22:35	45.50	45.60	45.50	+1.95	17	2134
09:22:33	45.55	45.60	45.55	+2.00	1	2117
09:22:33	45.55	45.60	45.55	+2.00	4	2116
09:22:33	45.55	45.65	45.55	+2.00	4	2112
09:22:33	45.60	45.65	45.60	+2.05	6	2108
09:22:32	45.60	45.65	45.60	+2.05	1	2102
09:22:21	45.55	45.60	45.60	+2.05	1	2101
09:22:20	45.55	45.60	45.60	+2.05	1	2100
09:22:19	45.55	45.60	45.60	+2.05	2	2099
09:22:14	45.55	45.60	45.60	+2.05	1	2097
09:22:12	45.55	45.60	45.60	+2.05	1	2096
09:22:02	45.55	45.65	45.65	+2.10	1	2095
09:21:29	45.55	45.65	45.55	+2.00	2	2094
09:21:19	45.50	45.60	45.65	+2.10	2	2092
09:21:19	45.50	45.60	45.60	+2.05	7	2090
09:21:14	45.50	45.60	45.50	+1.95	1	2083
09:21:06	45.50	45.60	45.50	+1.95	1	2082
09:20:44	45.50	45.60	45.50	+1.95	4	2081
09:20:44	45.55	45.65	45.55	+2.00	12	2077
09:20:44	45.60	45.70	45.60	+2.05	10	2065
09:20:35	45.65	45.70	45.60	+2.05	2	2055
09:20:35	45.65	45.70	45.65	+2.10	1	2053
09:19:55	45.55	45.70	45.55	+2.00	1	2052
09:19:38	45.55	45.70	45.55	+2.00	2	2051
09:19:31	45.55	45.70	45.55	+2.00	3	2049
09:19:19	45.60	45.75	45.50	+1.95	2	2046
09:19:19	45.60	45.75	45.55	+2.00	6	2044
09:19:19	45.60	45.75	45.60	+2.05	2	2038
09:18:58	45.60	45.65	45.60	+2.05	1	2036
09:18:58	45.50	45.60	45.60	+2.05	4	2035
09:18:42	45.50	45.60	45.50	+1.95	1	2031
09:18:37	45.50	45.60	45.50	+1.95	1	2030
09:18:35	45.55	45.60	45.55	+2.00	1	2029
09:18:35	45.50	45.55	45.55	+2.00	3	2028
09:18:33	45.50	45.60	45.50	+1.95	1	2025
09:18:33	45.50	45.55	45.55	+2.00	1	2024
09:18:33	45.50	45.55	45.50	+1.95	1	2023
09:18:32	45.55	45.60	45.55	+2.00	1	2022
09:18:28	45.55	45.65	45.55	+2.00	3	2021
09:18:25	45.55	45.65	45.55	+2.00	1	2018
09:18:16	45.50	45.60	45.60	+2.05	1	2017
09:18:14	45.55	45.60	45.55	+2.00	3	2016
09:18:04	45.60	45.65	45.60	+2.05	1	2013
09:18:04	45.55	45.60	45.60	+2.05	1	2012
09:18:00	45.55	45.60	45.55	+2.00	1	2011
09:18:00	45.60	45.65	45.60	+2.05	2	2010
09:18:00	45.65	45.70	45.65	+2.10	4	2008
09:18:00	45.60	45.65	45.65	+2.10	1	2004
09:17:54	45.65	45.70	45.65	+2.10	1	2003
09:17:53	45.60	45.65	45.65	+2.10	1	2002
09:17:51	45.65	45.70	45.65	+2.10	1	2001
09:17:51	45.60	45.65	45.65	+2.10	1	2000
09:17:47	45.60	45.65	45.65	+2.10	1	1999
09:17:45	45.65	45.70	45.65	+2.10	1	1998
09:17:45	45.55	45.65	45.65	+2.10	4	1997
09:17:44	45.55	45.65	45.65	+2.10	1	1993
09:17:43	45.55	45.65	45.65	+2.10	1	1992
09:17:42	45.60	45.65	45.60	+2.05	2	1991
09:17:42	45.60	45.65	45.65	+2.10	1	1989
09:17:41	45.60	45.65	45.65	+2.10	2	1988
09:17:38	45.55	45.65	45.65	+2.10	1	1986
09:17:33	45.55	45.65	45.65	+2.10	2	1985
09:17:27	45.50	45.55	45.55	+2.00	5	1983
09:17:27	45.45	45.50	45.50	+1.95	8	1978
09:17:27	45.45	45.50	45.50	+1.95	26	1970
09:17:25	45.45	45.50	45.45	+1.90	1	1944
09:17:24	45.40	45.45	45.45	+1.90	1	1943
09:17:24	45.40	45.45	45.45	+1.90	1	1942
09:17:24	45.40	45.45	45.45	+1.90	1	1941
09:17:21	45.40	45.45	45.45	+1.90	4	1940
09:17:04	45.35	45.45	45.45	+1.90	1	1936
09:17:01	45.45	45.50	45.45	+1.90	3	1935
09:16:51	45.45	45.50	45.45	+1.90	2	1932
09:16:49	45.45	45.50	45.45	+1.90	1	1930
09:16:46	45.45	45.50	45.45	+1.90	1	1929
09:16:46	45.45	45.50	45.45	+1.90	1	1928
09:16:39	45.45	45.50	45.45	+1.90	1	1927
09:16:27	45.45	45.50	45.45	+1.90	1	1926
09:16:21	45.45	45.50	45.45	+1.90	2	1925
09:16:17	45.45	45.50	45.45	+1.90	1	1923
09:16:15	45.45	45.50	45.50	+1.95	1	1922
09:16:14	45.45	45.50	45.50	+1.95	2	1921
09:16:11	45.45	45.50	45.50	+1.95	1	1919
09:16:10	45.45	45.50	45.50	+1.95	4	1918
09:16:09	45.40	45.45	45.45	+1.90	1	1914
09:16:08	45.35	45.45	45.45	+1.90	21	1913
09:16:08	45.35	45.45	45.45	+1.90	1	1892
09:16:02	45.35	45.45	45.45	+1.90	3	1891
09:15:59	45.35	45.45	45.45	+1.90	1	1888
09:15:58	45.45	45.50	45.45	+1.90	3	1887
09:15:52	45.45	45.50	45.50	+1.95	1	1884
09:15:42	45.50	45.55	45.50	+1.95	1	1883
09:15:40	45.50	45.55	45.50	+1.95	3	1882
09:15:40	45.50	45.55	45.55	+2.00	1	1879
09:15:39	45.50	45.55	45.50	+1.95	1	1878
09:15:39	45.50	45.55	45.50	+1.95	8	1877
09:15:38	45.50	45.55	45.55	+2.00	1	1869
09:15:32	45.55	45.60	45.50	+1.95	1	1868
09:15:32	45.55	45.60	45.55	+2.00	1	1867
09:15:29	45.60	45.65	45.60	+2.05	8	1866
09:15:22	45.65	45.70	45.65	+2.10	2	1858
09:15:00	45.65	45.70	45.65	+2.10	1	1856
09:15:00	45.65	45.70	45.65	+2.10	1	1855
09:15:00	45.60	45.65	45.65	+2.10	3	1854
09:14:59	45.65	45.70	45.65	+2.10	4	1851
09:14:50	45.70	45.75	45.70	+2.15	3	1847
09:14:49	45.70	45.75	45.70	+2.15	1	1844
09:14:43	45.70	45.75	45.65	+2.10	2	1843
09:14:43	45.70	45.75	45.70	+2.15	3	1841
09:14:37	45.65	45.75	45.75	+2.20	1	1838
09:14:33	45.65	45.75	45.75	+2.20	2	1837
09:14:32	45.65	45.70	45.70	+2.15	1	1835
09:14:28	45.65	45.70	45.70	+2.15	3	1834
09:14:27	45.60	45.65	45.65	+2.10	1	1831
09:14:16	45.60	45.65	45.65	+2.10	1	1830
09:14:12	45.60	45.70	45.60	+2.05	2	1829
09:14:09	45.60	45.70	45.70	+2.15	1	1827
09:14:08	45.65	45.70	45.65	+2.10	1	1826
09:14:07	45.65	45.70	45.65	+2.10	1	1825
09:14:04	45.70	45.75	45.70	+2.15	4	1824
09:14:04	45.70	45.75	45.70	+2.15	2	1820
09:14:00	45.70	45.75	45.75	+2.20	1	1818
09:13:56	45.70	45.75	45.70	+2.15	2	1817
09:13:54	45.70	45.75	45.75	+2.20	2	1815
09:13:50	45.70	45.80	45.70	+2.15	1	1813
09:13:50	45.75	45.80	45.70	+2.15	4	1812
09:13:50	45.75	45.80	45.75	+2.20	3	1808
09:13:50	45.75	45.80	45.75	+2.20	2	1805
09:13:48	45.75	45.80	45.80	+2.25	1	1803
09:13:42	45.80	45.85	45.80	+2.25	1	1802
09:13:40	45.80	45.85	45.80	+2.25	1	1801
09:13:40	45.80	45.85	45.80	+2.25	1	1800
09:13:37	45.80	45.90	45.80	+2.25	2	1799
09:13:36	45.80	45.90	45.80	+2.25	3	1797
09:13:33	45.80	45.90	45.80	+2.25	2	1794
09:13:29	45.80	46.00	45.80	+2.25	1	1792
09:13:22	45.75	45.95	45.75	+2.20	4	1791
09:13:22	45.75	45.95	45.75	+2.20	1	1787
09:13:18	45.75	45.95	45.75	+2.20	1	1786
09:13:16	45.75	45.90	45.75	+2.20	3	1785
09:13:10	45.60	45.65	45.65	+2.10	1	1782
09:13:10	45.60	45.65	45.65	+2.10	4	1781
09:13:10	45.60	45.65	45.65	+2.10	1	1777
09:13:10	45.70	45.85	45.65	+2.10	1	1776
09:13:10	45.70	45.85	45.70	+2.15	3	1775
09:13:09	45.80	45.95	45.75	+2.20	4	1772
09:13:09	45.80	45.95	45.80	+2.25	6	1768
09:13:06	45.75	45.80	45.80	+2.25	2	1762
09:13:06	45.85	46.00	45.80	+2.25	4	1760
09:13:06	45.85	46.00	45.85	+2.30	4	1756
09:13:04	45.90	46.00	45.85	+2.30	5	1752
09:13:04	45.90	46.00	45.90	+2.35	5	1747
09:13:03	45.90	46.00	45.90	+2.35	1	1742
09:13:01	45.90	46.00	46.00	+2.45	4	1741
09:13:00	45.90	46.00	45.90	+2.35	2	1737
09:13:00	45.85	45.90	45.90	+2.35	9	1735
09:13:00	45.90	46.00	45.90	+2.35	4	1726
09:12:58	45.90	46.00	45.90	+2.35	2	1722
09:12:58	45.90	46.00	45.90	+2.35	2	1720
09:12:51	45.90	46.00	45.90	+2.35	1	1718
09:12:51	45.90	45.95	45.95	+2.40	1	1717
09:12:49	45.90	45.95	45.90	+2.35	1	1716
09:12:43	45.90	45.95	45.90	+2.35	1	1715
09:12:43	45.90	45.95	45.95	+2.40	1	1714
09:12:43	45.90	45.95	45.90	+2.35	2	1713
09:12:35	46.00	46.05	46.00	+2.45	13	1711
09:12:31	46.00	46.10	46.00	+2.45	1	1698
09:12:29	46.00	46.10	46.00	+2.45	1	1697
09:12:29	46.00	46.10	46.00	+2.45	3	1696
09:12:25	46.00	46.10	46.00	+2.45	2	1693
09:12:20	46.00	46.10	46.00	+2.45	1	1691
09:12:18	46.00	46.10	46.00	+2.45	3	1690
09:12:11	46.00	46.10	46.00	+2.45	1	1687
09:12:09	46.00	46.10	46.00	+2.45	1	1686
09:12:04	46.05	46.15	46.00	+2.45	1	1685
09:12:04	46.05	46.15	46.05	+2.50	1	1684
09:12:02	46.10	46.15	46.10	+2.55	2	1683
09:12:01	46.10	46.20	46.10	+2.55	10	1681
09:11:58	46.10	46.20	46.10	+2.55	2	1671
09:11:55	46.10	46.20	46.20	+2.65	3	1669
09:11:53	46.20	46.25	46.20	+2.65	12	1666
09:11:52	46.20	46.25	46.25	+2.70	5	1654
09:11:44	46.20	46.25	46.25	+2.70	1	1649
09:11:41	46.20	46.25	46.25	+2.70	1	1648
09:11:41	46.20	46.30	46.20	+2.65	5	1647
09:11:41	46.20	46.25	46.25	+2.70	1	1642
09:11:33	46.25	46.30	46.25	+2.70	1	1641
09:11:30	46.25	46.30	46.25	+2.70	3	1640
09:11:22	46.25	46.30	46.25	+2.70	1	1637
09:11:15	46.25	46.30	46.30	+2.75	1	1636
09:11:14	46.25	46.30	46.25	+2.70	1	1635
09:11:13	46.25	46.30	46.30	+2.75	5	1634
09:11:01	46.20	46.30	46.30	+2.75	3	1629
09:11:00	46.20	46.30	46.20	+2.65	1	1626
09:10:59	46.20	46.30	46.30	+2.75	1	1625
09:10:54	46.20	46.30	46.30	+2.75	1	1624
09:10:53	46.20	46.30	46.30	+2.75	1	1623
09:10:48	46.20	46.25	46.25	+2.70	3	1622
09:10:48	46.30	46.35	46.25	+2.70	5	1619
09:10:48	46.30	46.35	46.30	+2.75	2	1614
09:10:46	46.30	46.35	46.30	+2.75	1	1612
09:10:44	46.30	46.35	46.30	+2.75	2	1611
09:10:40	46.25	46.35	46.25	+2.70	1	1609
09:10:38	46.25	46.30	46.30	+2.75	1	1608
09:10:36	46.25	46.35	46.25	+2.70	4	1607
09:10:32	46.30	46.40	46.30	+2.75	2	1603
09:10:31	46.35	46.40	46.30	+2.75	7	1601
09:10:31	46.35	46.40	46.35	+2.80	3	1594
09:10:30	46.30	46.35	46.35	+2.80	1	1591
09:10:29	46.25	46.30	46.35	+2.80	3	1590
09:10:29	46.25	46.30	46.30	+2.75	2	1587
09:10:23	46.25	46.30	46.30	+2.75	1	1585
09:10:23	46.30	46.35	46.30	+2.75	1	1584
09:10:23	46.30	46.35	46.30	+2.75	3	1583
09:10:20	46.30	46.35	46.35	+2.80	1	1580
09:10:17	46.30	46.35	46.30	+2.75	1	1579
09:10:09	46.35	46.40	46.35	+2.80	2	1578
09:10:09	46.35	46.40	46.35	+2.80	3	1576
09:10:03	46.40	46.45	46.40	+2.85	3	1573
09:10:03	46.40	46.45	46.40	+2.85	1	1570
09:10:03	46.40	46.45	46.40	+2.85	5	1569
09:10:03	46.40	46.45	46.40	+2.85	1	1564
09:10:00	46.40	46.45	46.40	+2.85	1	1563
09:09:58	46.40	46.45	46.45	+2.90	1	1562
09:09:52	46.40	46.45	46.45	+2.90	1	1561
09:09:41	46.50	46.55	46.50	+2.95	6	1560
09:09:38	46.55	46.60	46.55	+3.00	1	1554
09:09:34	46.55	46.60	46.60	+3.05	1	1553
09:09:28	46.60	46.65	46.60	+3.05	4	1552
09:09:28	46.60	46.65	46.60	+3.05	1	1548
09:09:20	46.65	46.70	46.65	+3.10	3	1547
09:09:20	46.65	46.70	46.65	+3.10	5	1544
09:09:12	46.70	46.75	46.70	+3.15	2	1539
09:09:11	46.70	46.75	46.70	+3.15	1	1537
09:09:10	46.70	46.75	46.70	+3.15	2	1536
09:09:09	46.70	46.75	46.70	+3.15	1	1534
09:09:05	46.70	46.75	46.70	+3.15	1	1533
09:09:04	46.70	46.75	46.70	+3.15	1	1532
09:09:03	46.70	46.75	46.70	+3.15	1	1531
09:09:01	46.70	46.75	46.70	+3.15	1	1530
09:08:59	46.70	46.75	46.70	+3.15	1	1529
09:08:59	46.70	46.75	46.70	+3.15	2	1528
09:08:52	46.70	46.75	46.70	+3.15	1	1526
09:08:49	46.70	46.75	46.70	+3.15	2	1525
09:08:48	46.75	46.80	46.75	+3.20	2	1523
09:08:48	46.75	46.80	46.75	+3.20	1	1521
09:08:43	46.70	46.80	46.70	+3.15	1	1520
09:08:43	46.70	46.75	46.75	+3.20	1	1519
09:08:41	46.70	46.75	46.75	+3.20	1	1518
09:08:36	46.70	46.75	46.75	+3.20	1	1517
09:08:32	46.70	46.80	46.70	+3.15	1	1516
09:08:32	46.70	46.75	46.80	+3.25	2	1515
09:08:32	46.70	46.75	46.75	+3.20	1	1513
09:08:29	46.75	46.80	46.75	+3.20	1	1512
09:08:28	46.75	46.80	46.75	+3.20	1	1511
09:08:13	46.75	46.80	46.80	+3.25	1	1510
09:08:12	46.80	46.85	46.75	+3.20	3	1509
09:08:12	46.80	46.85	46.80	+3.25	3	1506
09:08:05	46.80	46.85	46.80	+3.25	3	1503
09:08:02	46.80	46.85	46.85	+3.30	2	1500
09:08:00	46.80	46.85	46.85	+3.30	3	1498
09:07:59	46.75	46.85	46.85	+3.30	1	1495
09:07:56	46.75	46.85	46.75	+3.20	3	1494
09:07:55	46.75	46.80	46.80	+3.25	2	1491
09:07:50	46.80	46.85	46.75	+3.20	4	1489
09:07:50	46.80	46.85	46.80	+3.25	1	1485
09:07:47	46.80	46.90	46.80	+3.25	1	1484
09:07:46	46.80	46.85	46.85	+3.30	1	1483
09:07:45	46.75	46.80	46.90	+3.35	1	1482
09:07:45	46.75	46.80	46.85	+3.30	7	1481
09:07:45	46.75	46.80	46.80	+3.25	2	1474
09:07:39	46.75	46.85	46.75	+3.20	3	1472
09:07:37	46.75	46.85	46.85	+3.30	1	1469
09:07:34	46.75	46.85	46.75	+3.20	2	1468
09:07:31	46.75	46.85	46.75	+3.20	1	1466
09:07:31	46.75	46.85	46.85	+3.30	5	1465
09:07:31	46.70	46.80	46.80	+3.25	6	1460
09:07:31	46.65	46.80	46.80	+3.25	12	1454
09:07:31	46.75	46.80	46.75	+3.20	2	1442
09:07:26	46.75	46.80	46.75	+3.20	1	1440
09:07:26	46.75	46.80	46.75	+3.20	1	1439
09:07:25	46.65	46.75	46.75	+3.20	1	1438
09:07:17	46.65	46.75	46.75	+3.20	5	1437
09:07:14	46.70	46.75	46.70	+3.15	2	1432
09:07:14	46.70	46.75	46.70	+3.15	8	1430
09:07:14	46.75	46.80	46.75	+3.20	9	1422
09:07:10	46.75	46.80	46.75	+3.20	1	1413
09:07:02	46.80	46.85	46.80	+3.25	1	1412
09:07:02	46.80	46.85	46.80	+3.25	1	1411
09:06:59	46.80	46.85	46.80	+3.25	1	1410
09:06:59	46.80	46.85	46.80	+3.25	1	1409
09:06:59	46.80	46.85	46.80	+3.25	1	1408
09:06:54	46.80	46.85	46.80	+3.25	2	1407
09:06:42	46.80	46.90	46.80	+3.25	1	1405
09:06:41	46.85	46.90	46.85	+3.30	2	1404
09:06:39	46.85	46.90	46.90	+3.35	1	1402
09:06:35	46.85	46.90	46.90	+3.35	1	1401
09:06:31	46.85	46.90	46.90	+3.35	1	1400
09:06:30	46.85	46.90	46.85	+3.30	1	1399
09:06:28	46.85	46.90	46.85	+3.30	1	1398
09:06:27	46.85	46.90	46.85	+3.30	2	1397
09:06:19	46.85	46.95	46.85	+3.30	1	1395
09:06:18	46.90	46.95	46.85	+3.30	1	1394
09:06:18	46.90	46.95	46.90	+3.35	1	1393
09:06:17	46.85	46.90	46.90	+3.35	1	1392
09:06:08	46.80	46.90	46.95	+3.40	4	1391
09:06:08	46.80	46.90	46.90	+3.35	1	1387
09:06:08	46.80	46.90	46.80	+3.25	1	1386
09:06:07	46.80	46.90	46.80	+3.25	3	1385
09:06:03	46.75	46.90	46.75	+3.20	2	1382
09:06:01	46.75	46.80	46.80	+3.25	1	1380
09:06:01	46.80	46.90	46.80	+3.25	1	1379
09:06:00	46.80	46.90	46.80	+3.25	1	1378
09:06:00	46.80	46.85	46.85	+3.30	1	1377
09:06:00	46.75	46.85	46.85	+3.30	5	1376
09:06:00	46.75	46.85	46.75	+3.20	1	1371
09:06:00	46.75	46.85	46.75	+3.20	1	1370
09:05:58	46.80	46.85	46.80	+3.25	1	1369
09:05:58	46.80	46.85	46.85	+3.30	1	1368
09:05:58	46.75	46.80	46.80	+3.25	2	1367
09:05:56	46.75	46.85	46.75	+3.20	1	1365
09:05:55	46.70	46.80	46.80	+3.25	2	1364
09:05:55	46.65	46.75	46.75	+3.20	1	1362
09:05:50	46.70	46.80	46.70	+3.15	1	1361
09:05:50	46.70	46.80	46.70	+3.15	1	1360
09:05:49	46.70	46.75	46.75	+3.20	1	1359
09:05:49	46.70	46.85	46.70	+3.15	1	1358
09:05:46	46.75	46.85	46.75	+3.20	2	1357
09:05:41	46.70	46.85	46.70	+3.15	1	1355
09:05:40	46.70	46.85	46.70	+3.15	1	1354
09:05:39	46.65	46.75	46.75	+3.20	2	1353
09:05:39	46.65	46.75	46.65	+3.10	1	1351
09:05:38	46.65	46.70	46.70	+3.15	3	1350
09:05:32	46.55	46.60	46.60	+3.05	1	1347
09:05:29	46.55	46.70	46.55	+3.00	3	1346
09:05:22	46.65	46.80	46.55	+3.00	2	1343
09:05:22	46.65	46.80	46.65	+3.10	3	1341
09:05:21	46.65	46.75	46.75	+3.20	1	1338
09:05:20	46.70	46.85	46.70	+3.15	1	1337
09:05:19	46.80	46.90	46.80	+3.25	3	1336
09:05:19	46.80	46.85	46.85	+3.30	1	1333
09:05:14	46.85	46.95	46.85	+3.30	1	1332
09:05:12	46.90	46.95	46.90	+3.35	1	1331
09:05:08	46.90	46.95	46.90	+3.35	1	1330
09:05:08	46.80	46.90	46.90	+3.35	2	1329
09:05:03	46.95	47.00	46.95	+3.40	3	1327
09:04:58	46.95	47.05	46.95	+3.40	1	1324
09:04:56	46.80	46.90	46.90	+3.35	2	1323
09:04:56	46.90	47.05	46.90	+3.35	2	1321
09:04:55	46.95	47.05	46.95	+3.40	7	1319
09:04:54	46.95	47.05	46.95	+3.40	1	1312
09:04:53	46.95	47.05	46.95	+3.40	5	1311
09:04:51	46.95	47.05	47.05	+3.50	1	1306
09:04:49	46.95	47.05	46.95	+3.40	1	1305
09:04:46	46.95	47.05	46.95	+3.40	5	1304
09:04:46	46.95	47.05	47.05	+3.50	1	1299
09:04:45	47.00	47.10	47.00	+3.45	6	1298
09:04:45	47.05	47.10	47.05	+3.50	2	1292
09:04:40	47.05	47.10	47.05	+3.50	1	1290
09:04:39	47.05	47.10	47.10	+3.55	1	1289
09:04:37	47.05	47.10	47.05	+3.50	2	1288
09:04:36	47.05	47.15	47.15	+3.60	1	1286
09:04:34	47.20	47.30	47.20	+3.65	26	1285
09:04:30	47.20	47.30	47.30	+3.75	1	1259
09:04:29	47.20	47.30	47.20	+3.65	2	1258
09:04:27	47.20	47.30	47.30	+3.75	1	1256
09:04:23	47.20	47.30	47.20	+3.65	1	1255
09:04:23	47.30	47.35	47.30	+3.75	17	1254
09:04:23	47.30	47.35	47.30	+3.75	4	1237
09:04:23	47.30	47.35	47.30	+3.75	14	1233
09:04:23	47.30	47.35	47.30	+3.75	4	1219
09:04:21	47.30	47.35	47.30	+3.75	2	1215
09:04:21	47.30	47.35	47.30	+3.75	2	1213
09:04:21	47.30	47.35	47.35	+3.80	1	1211
09:04:20	47.30	47.40	47.40	+3.85	1	1210
09:04:18	47.30	47.40	47.30	+3.75	2	1209
09:04:15	47.30	47.40	47.40	+3.85	5	1207
09:04:14	47.30	47.35	47.35	+3.80	19	1202
09:04:14	47.20	47.30	47.30	+3.75	6	1183
09:04:12	47.20	47.30	47.20	+3.65	2	1177
09:04:11	47.20	47.30	47.30	+3.75	2	1175
09:04:10	47.20	47.30	47.30	+3.75	1	1173
09:04:10	47.20	47.30	47.30	+3.75	1	1172
09:04:07	47.20	47.25	47.25	+3.70	3	1171
09:04:07	47.20	47.25	47.25	+3.70	4	1168
09:04:07	47.20	47.25	47.25	+3.70	1	1164
09:04:07	47.30	47.35	47.25	+3.70	1	1163
09:04:07	47.30	47.35	47.30	+3.75	1	1162
09:04:06	47.30	47.35	47.35	+3.80	5	1161
09:04:00	47.20	47.35	47.35	+3.80	4	1156
09:03:59	47.20	47.25	47.25	+3.70	1	1152
09:03:59	47.20	47.25	47.25	+3.70	4	1151
09:03:59	47.25	47.35	47.25	+3.70	1	1147
09:03:59	47.20	47.30	47.30	+3.75	5	1146
09:03:57	47.30	47.35	47.30	+3.75	3	1141
09:03:57	47.20	47.25	47.30	+3.75	1	1138
09:03:57	47.20	47.25	47.25	+3.70	1	1137
09:03:56	47.20	47.25	47.20	+3.65	2	1136
09:03:56	47.25	47.30	47.25	+3.70	1	1134
09:03:55	47.25	47.30	47.30	+3.75	1	1133
09:03:53	47.20	47.25	47.30	+3.75	2	1132
09:03:53	47.20	47.25	47.25	+3.70	1	1130
09:03:50	47.20	47.30	47.20	+3.65	1	1129
09:03:50	47.20	47.25	47.25	+3.70	1	1128
09:03:50	47.30	47.35	47.25	+3.70	1	1127
09:03:50	47.30	47.35	47.30	+3.75	1	1126
09:03:48	47.25	47.35	47.25	+3.70	4	1125
09:03:48	47.25	47.40	47.25	+3.70	5	1121
09:03:44	47.25	47.35	47.35	+3.80	1	1116
09:03:42	47.25	47.30	47.30	+3.75	1	1115
09:03:42	47.25	47.30	47.30	+3.75	4	1114
09:03:42	47.25	47.30	47.30	+3.75	1	1110
09:03:40	47.25	47.35	47.35	+3.80	1	1109
09:03:40	47.25	47.30	47.30	+3.75	1	1108
09:03:39	47.20	47.30	47.30	+3.75	5	1107
09:03:35	47.20	47.25	47.25	+3.70	4	1102
09:03:34	47.20	47.25	47.25	+3.70	1	1098
09:03:34	47.20	47.25	47.25	+3.70	1	1097
09:03:32	47.25	47.30	47.25	+3.70	1	1096
09:03:31	47.20	47.25	47.25	+3.70	4	1095
09:03:31	47.25	47.30	47.20	+3.65	1	1091
09:03:31	47.25	47.30	47.25	+3.70	1	1090
09:03:31	47.25	47.30	47.25	+3.70	5	1089
09:03:27	47.30	47.40	47.30	+3.75	1	1084
09:03:25	47.25	47.40	47.25	+3.70	1	1083
09:03:25	47.25	47.40	47.40	+3.85	1	1082
09:03:24	47.35	47.40	47.35	+3.80	1	1081
09:03:20	47.15	47.30	47.40	+3.85	4	1080
09:03:20	47.15	47.30	47.35	+3.80	5	1076
09:03:20	47.15	47.30	47.30	+3.75	1	1071
09:03:19	47.20	47.35	47.20	+3.65	1	1070
09:03:19	47.10	47.30	47.30	+3.75	2	1069
09:03:19	47.20	47.35	47.05	+3.50	1	1067
09:03:19	47.20	47.35	47.10	+3.55	5	1066
09:03:19	47.20	47.35	47.15	+3.60	3	1061
09:03:19	47.20	47.35	47.20	+3.65	1	1058
09:03:19	47.20	47.35	47.20	+3.65	1	1057
09:03:18	47.25	47.35	47.35	+3.80	1	1056
09:03:18	47.25	47.30	47.30	+3.75	1	1055
09:03:18	47.20	47.30	47.30	+3.75	1	1054
09:03:17	47.20	47.30	47.20	+3.65	1	1053
09:03:17	47.15	47.20	47.20	+3.65	11	1052
09:03:17	47.15	47.20	47.20	+3.65	2	1041
09:03:16	47.25	47.30	47.20	+3.65	1	1039
09:03:16	47.25	47.30	47.25	+3.70	1	1038
09:03:15	47.25	47.30	47.25	+3.70	1	1037
09:03:15	47.20	47.30	47.30	+3.75	2	1036
09:03:15	47.20	47.25	47.25	+3.70	13	1034
09:03:15	47.20	47.25	47.25	+3.70	4	1021
09:03:15	47.15	47.20	47.20	+3.65	10	1017
09:03:15	47.10	47.15	47.15	+3.60	1	1007
09:03:14	47.10	47.15	47.15	+3.60	1	1006
09:03:12	47.05	47.10	47.10	+3.55	3	1005
09:03:12	47.15	47.20	47.15	+3.60	1	1002
09:03:10	47.10	47.20	47.10	+3.55	1	1001
09:03:08	47.05	47.15	47.15	+3.60	1	1000
09:03:08	47.05	47.15	47.05	+3.50	2	999
09:03:08	47.05	47.15	47.15	+3.60	1	997
09:03:07	47.00	47.15	47.15	+3.60	1	996
09:03:06	47.00	47.10	47.10	+3.55	1	995
09:03:04	47.10	47.15	47.10	+3.55	1	994
09:03:02	47.00	47.05	47.05	+3.50	1	993
09:03:00	47.00	47.10	47.10	+3.55	2	992
09:02:59	47.00	47.10	47.10	+3.55	1	990
09:02:59	47.00	47.10	47.10	+3.55	1	989
09:02:57	47.10	47.15	47.05	+3.50	1	988
09:02:57	47.10	47.15	47.10	+3.55	2	987
09:02:56	47.10	47.20	47.20	+3.65	1	985
09:02:54	47.20	47.25	47.20	+3.65	5	984
09:02:54	47.20	47.25	47.20	+3.65	2	979
09:02:53	47.20	47.25	47.20	+3.65	5	977
09:02:52	47.20	47.25	47.25	+3.70	8	972
09:02:51	47.20	47.25	47.25	+3.70	1	964
09:02:49	47.20	47.25	47.20	+3.65	1	963
09:02:49	47.20	47.25	47.25	+3.70	3	962
09:02:43	47.20	47.25	47.25	+3.70	1	959
09:02:42	47.20	47.25	47.25	+3.70	10	958
09:02:42	47.20	47.25	47.20	+3.65	4	948
09:02:41	47.20	47.25	47.20	+3.65	1	944
09:02:35	47.20	47.25	47.25	+3.70	1	943
09:02:35	47.20	47.25	47.25	+3.70	1	942
09:02:34	47.20	47.25	47.25	+3.70	1	941
09:02:33	47.20	47.25	47.25	+3.70	1	940
09:02:32	47.20	47.25	47.25	+3.70	3	939
09:02:29	47.20	47.25	47.25	+3.70	1	936
09:02:26	47.25	47.30	47.25	+3.70	1	935
09:02:23	47.20	47.30	47.20	+3.65	1	934
09:02:22	47.20	47.25	47.25	+3.70	1	933
09:02:22	47.20	47.25	47.20	+3.65	1	932
09:02:21	47.10	47.20	47.20	+3.65	8	931
09:02:19	47.10	47.20	47.20	+3.65	2	923
09:02:19	47.10	47.20	47.20	+3.65	1	921
09:02:18	47.10	47.20	47.20	+3.65	1	920
09:02:18	47.20	47.25	47.20	+3.65	3	919
09:02:17	47.20	47.25	47.20	+3.65	1	916
09:02:15	47.10	47.20	47.20	+3.65	2	915
09:02:13	47.15	47.20	47.20	+3.65	1	913
09:02:12	47.15	47.20	47.15	+3.60	3	912
09:02:12	47.15	47.20	47.15	+3.60	1	909
09:02:10	47.15	47.20	47.15	+3.60	6	908
09:02:10	47.20	47.25	47.20	+3.65	2	902
09:02:10	47.20	47.30	47.20	+3.65	5	900
09:02:10	47.20	47.30	47.20	+3.65	3	895
09:02:09	47.20	47.30	47.20	+3.65	1	892
09:02:07	47.15	47.25	47.25	+3.70	1	891
09:02:07	47.20	47.25	47.20	+3.65	1	890
09:02:07	47.20	47.25	47.20	+3.65	2	889
09:02:07	47.25	47.30	47.25	+3.70	1	887
09:02:07	47.15	47.25	47.25	+3.70	2	886
09:02:05	47.20	47.25	47.20	+3.65	2	884
09:02:05	47.15	47.20	47.20	+3.65	3	882
09:02:04	47.10	47.15	47.15	+3.60	12	879
09:02:04	47.10	47.15	47.15	+3.60	7	867
09:02:03	47.00	47.10	47.10	+3.55	5	860
09:02:03	46.95	47.05	47.05	+3.50	4	855
09:02:03	46.95	47.05	46.95	+3.40	1	851
09:02:02	46.95	47.00	47.00	+3.45	1	850
09:02:02	46.95	47.00	47.00	+3.45	7	849
09:02:02	46.95	47.00	47.00	+3.45	1	842
09:02:00	46.95	47.00	46.95	+3.40	1	841
09:01:59	46.95	47.00	46.95	+3.40	1	840
09:01:59	46.95	47.00	47.00	+3.45	1	839
09:01:56	46.95	47.00	47.00	+3.45	1	838
09:01:55	46.90	46.95	46.95	+3.40	3	837
09:01:54	46.90	47.00	47.00	+3.45	1	834
09:01:54	46.90	47.00	47.00	+3.45	1	833
09:01:53	46.90	46.95	46.95	+3.40	2	832
09:01:53	46.90	47.00	46.90	+3.35	5	830
09:01:53	46.90	47.00	47.00	+3.45	1	825
09:01:52	46.90	46.95	46.95	+3.40	1	824
09:01:52	46.90	46.95	46.95	+3.40	2	823
09:01:51	47.00	47.05	46.90	+3.35	2	821
09:01:51	47.00	47.05	46.95	+3.40	4	819
09:01:51	47.00	47.05	47.00	+3.45	4	815
09:01:51	46.95	47.00	47.00	+3.45	2	811
09:01:51	47.00	47.05	47.00	+3.45	4	809
09:01:51	47.00	47.05	47.00	+3.45	1	805
09:01:51	46.95	47.00	47.00	+3.45	3	804
09:01:51	46.90	47.00	47.00	+3.45	50	801
09:01:47	46.90	46.95	46.95	+3.40	4	751
09:01:47	46.90	46.95	46.95	+3.40	1	747
09:01:46	46.95	47.00	46.95	+3.40	1	746
09:01:46	46.95	47.00	46.95	+3.40	4	745
09:01:45	46.95	47.00	47.00	+3.45	2	741
09:01:44	46.95	47.00	47.00	+3.45	2	739
09:01:43	46.95	47.00	46.95	+3.40	1	737
09:01:43	46.95	47.00	47.00	+3.45	4	736
09:01:43	46.95	47.00	47.00	+3.45	8	732
09:01:43	46.90	46.95	47.00	+3.45	5	724
09:01:43	46.90	46.95	46.95	+3.40	5	719
09:01:43	46.90	46.95	46.95	+3.40	1	714
09:01:43	46.90	46.95	46.95	+3.40	1	713
09:01:42	46.90	46.95	46.95	+3.40	3	712
09:01:42	46.90	46.95	46.95	+3.40	1	709
09:01:42	46.90	46.95	46.95	+3.40	11	708
09:01:42	46.90	46.95	46.90	+3.35	1	697
09:01:41	46.85	46.90	46.90	+3.35	1	696
09:01:41	46.85	46.90	46.90	+3.35	1	695
09:01:41	46.85	46.90	46.85	+3.30	3	694
09:01:37	46.80	46.90	46.80	+3.25	3	691
09:01:36	46.80	46.85	46.85	+3.30	1	688
09:01:36	46.80	46.95	46.80	+3.25	1	687
09:01:36	46.85	46.95	46.85	+3.30	1	686
09:01:36	46.85	46.95	46.85	+3.30	1	685
09:01:35	46.90	46.95	46.90	+3.35	2	684
09:01:35	46.90	46.95	46.90	+3.35	2	682
09:01:35	46.90	46.95	46.95	+3.40	4	680
09:01:34	46.90	46.95	46.90	+3.35	1	676
09:01:34	46.85	46.90	46.90	+3.35	6	675
09:01:34	46.80	46.85	46.85	+3.30	2	669
09:01:34	46.80	46.85	46.85	+3.30	4	667
09:01:33	46.65	46.70	46.80	+3.25	3	663
09:01:33	46.65	46.70	46.75	+3.20	9	660
09:01:33	46.65	46.70	46.70	+3.15	2	651
09:01:31	46.65	46.70	46.65	+3.10	1	649
09:01:31	46.65	46.75	46.65	+3.10	1	648
09:01:31	46.65	46.70	46.70	+3.15	1	647
09:01:30	46.65	46.70	46.65	+3.10	5	646
09:01:29	46.65	46.75	46.65	+3.10	2	641
09:01:25	46.65	46.75	46.65	+3.10	1	639
09:01:24	46.60	46.75	46.75	+3.20	3	638
09:01:23	46.50	46.60	46.60	+3.05	3	635
09:01:23	46.50	46.60	46.60	+3.05	39	632
09:01:23	46.50	46.60	46.60	+3.05	2	593
09:01:23	46.50	46.60	46.60	+3.05	12	591
09:01:23	46.45	46.60	46.60	+3.05	15	579
09:01:23	46.40	46.55	46.55	+3.00	7	564
09:01:23	46.35	46.50	46.50	+2.95	14	557
09:01:23	46.30	46.45	46.45	+2.90	1	543
09:01:23	46.30	46.45	46.45	+2.90	5	542
09:01:23	46.25	46.40	46.40	+2.85	10	537
09:01:23	46.25	46.40	46.40	+2.85	3	527
09:01:22	46.25	46.40	46.25	+2.70	1	524
09:01:14	46.20	46.35	46.20	+2.65	1	523
09:01:13	46.20	46.35	46.20	+2.65	3	522
09:01:06	46.30	46.40	46.30	+2.75	8	519
09:01:06	46.35	46.40	46.35	+2.80	3	511
09:01:04	46.40	46.50	46.40	+2.85	1	508
09:01:00	46.35	46.50	46.50	+2.95	1	507
09:01:00	46.45	46.50	46.45	+2.90	3	506
09:01:00	46.45	46.50	46.45	+2.90	1	503
09:00:59	46.35	46.40	46.40	+2.85	1	502
09:00:59	46.35	46.45	46.45	+2.90	4	501
09:00:56	46.40	46.45	46.40	+2.85	1	497
09:00:56	46.40	46.45	46.40	+2.85	2	496
09:00:52	46.40	46.45	46.45	+2.90	3	494
09:00:50	46.35	46.45	46.35	+2.80	1	491
09:00:49	46.35	46.45	46.45	+2.90	1	490
09:00:46	46.30	46.35	46.45	+2.90	1	489
09:00:46	46.30	46.35	46.40	+2.85	1	488
09:00:46	46.30	46.35	46.35	+2.80	1	487
09:00:45	46.15	46.25	46.25	+2.70	1	486
09:00:45	46.30	46.35	46.30	+2.75	7	485
09:00:45	46.10	46.25	46.25	+2.70	3	478
09:00:43	46.20	46.25	46.20	+2.65	2	475
09:00:42	46.20	46.30	46.30	+2.75	2	473
09:00:42	46.20	46.25	46.25	+2.70	1	471
09:00:42	46.30	46.45	46.25	+2.70	2	470
09:00:42	46.30	46.45	46.30	+2.75	2	468
09:00:42	46.30	46.45	46.30	+2.75	1	466
09:00:40	46.25	46.40	46.40	+2.85	2	465
09:00:39	46.25	46.35	46.35	+2.80	3	463
09:00:37	46.30	46.45	46.30	+2.75	4	460
09:00:37	46.35	46.55	46.35	+2.80	4	456
09:00:36	46.35	46.55	46.55	+3.00	1	452
09:00:34	46.35	46.50	46.50	+2.95	1	451
09:00:33	46.25	46.40	46.40	+2.85	1	450
09:00:32	46.35	46.50	46.25	+2.70	3	449
09:00:32	46.35	46.50	46.30	+2.75	4	446
09:00:32	46.35	46.50	46.35	+2.80	3	442
09:00:31	46.20	46.30	46.30	+2.75	2	439
09:00:31	46.15	46.25	46.25	+2.70	2	437
09:00:31	46.15	46.20	46.20	+2.65	2	435
09:00:30	46.10	46.15	46.15	+2.60	5	433
09:00:30	46.10	46.15	46.15	+2.60	4	428
09:00:30	46.05	46.15	46.15	+2.60	3	424
09:00:30	46.05	46.15	46.05	+2.50	2	421
09:00:29	46.05	46.15	46.05	+2.50	1	419
09:00:29	46.05	46.15	46.15	+2.60	1	418
09:00:29	46.05	46.10	46.10	+2.55	4	417
09:00:28	46.00	46.05	46.00	+2.45	1	413
09:00:26	46.00	46.10	46.00	+2.45	1	412
09:00:25	46.00	46.15	46.00	+2.45	1	411
09:00:24	46.10	46.20	46.10	+2.55	1	410
09:00:24	46.00	46.10	46.10	+2.55	1	409
09:00:21	46.00	46.10	46.10	+2.55	1	408
09:00:21	46.00	46.10	46.10	+2.55	1	407
09:00:21	46.00	46.10	46.10	+2.55	1	406
09:00:17	46.10	46.20	46.10	+2.55	1	405
09:00:16	46.10	46.25	46.10	+2.55	9	404
09:00:16	46.10	46.25	46.25	+2.70	2	395
09:00:15	46.15	46.30	46.15	+2.60	1	393
09:00:15	46.15	46.30	46.30	+2.75	5	392
09:00:15	46.20	46.35	46.20	+2.65	3	387
09:00:13	46.10	46.45	46.45	+2.90	2	384
09:00:13	46.40	46.50	46.40	+2.85	5	382
09:00:13	46.45	46.55	46.45	+2.90	2	377
09:00:13	46.50	46.60	46.50	+2.95	15	375
09:00:13	46.50	46.60	46.50	+2.95	1	360
09:00:11	46.55	46.65	46.55	+3.00	1	359
09:00:10	46.50	46.60	46.60	+3.05	1	358
09:00:10	46.65	46.70	46.65	+3.10	2	357
09:00:10	46.50	46.65	46.65	+3.10	2	355
09:00:09	46.60	46.75	46.60	+3.05	4	353
09:00:09	46.60	46.85	46.60	+3.05	1	349
09:00:09	46.60	46.85	46.60	+3.05	4	348
09:00:09	46.75	46.85	46.75	+3.20	1	344
09:00:09	46.80	46.90	46.80	+3.25	5	343
09:00:09	--	--	46.85	+3.30	338	338

　

其他人也逛...

MyCard 5000點虛擬點數卡

App Store Card $ 6000 - 數位序號

麥當勞豬肉滿福堡好禮即享券

【點睛品】貳台錢黃金金條_計價黃金

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

POCO X7 Pro 5G 12G/256GB

AirTag (2ND GENERATION) 4 PACK

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

麥當勞薯條(中)即享券

小米 Redmi Buds 8 Lite

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

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

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	69032.43	175.44	0.25%
以太幣ETH	2007.18	-41.15	-2.01%
瑞波幣XRP	1.52	0.11	8.00%
比特幣現金BCH	557.58	-6.66	-1.18%
萊特幣LTC	55.20	0.12	0.22%
卡達幣ADA	0.283789	0.01	4.07%
波場幣TRX	0.280473	0.00	-0.57%
恆星幣XLM	0.172732	0.01	4.94%

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。