最新漢翔岡山廠節能奏效獲獎水湳廠建置儲能電力島熱門和運租車股臨會通過上市申請研究無人駕駛新事業

更新報價

第一銅 (2009) 鋼鐵工業上市

42.85 ▼-1.00 -2.28% 2.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	5,777	42.80	7	42.85	9	44.50	44.55	42.10	43.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.80	42.85	42.85	-1.00	13	5777
13:30:00	42.80	42.85	42.85	-1.00	267	5764
13:24:58	42.70	42.75	42.75	-1.10	1	5497
13:24:53	42.70	42.75	42.70	-1.15	1	5496
13:24:50	42.70	42.75	42.70	-1.15	2	5495
13:24:31	42.70	42.75	42.70	-1.15	1	5493
13:24:21	42.70	42.75	42.70	-1.15	1	5492
13:24:20	42.70	42.75	42.70	-1.15	1	5491
13:23:58	42.70	42.75	42.70	-1.15	1	5490
13:23:45	42.70	42.75	42.70	-1.15	1	5489
13:23:32	42.70	42.75	42.70	-1.15	1	5488
13:23:31	42.70	42.75	42.70	-1.15	1	5487
13:23:18	42.70	42.75	42.75	-1.10	2	5486
13:23:15	42.70	42.75	42.75	-1.10	3	5484
13:23:09	42.70	42.75	42.70	-1.15	1	5481
13:23:08	42.70	42.75	42.75	-1.10	1	5480
13:23:07	42.70	42.75	42.70	-1.15	2	5479
13:23:06	42.70	42.75	42.70	-1.15	2	5477
13:23:05	42.70	42.75	42.70	-1.15	10	5475
13:23:04	42.70	42.75	42.70	-1.15	1	5465
13:22:43	42.70	42.75	42.70	-1.15	1	5464
13:22:36	42.70	42.75	42.70	-1.15	1	5463
13:22:36	42.70	42.75	42.70	-1.15	1	5462
13:22:34	42.70	42.75	42.70	-1.15	5	5461
13:22:30	42.70	42.75	42.75	-1.10	1	5456
13:22:30	42.70	42.75	42.75	-1.10	2	5455
13:22:29	42.70	42.75	42.70	-1.15	1	5453
13:22:28	42.70	42.75	42.75	-1.10	2	5452
13:22:12	42.70	42.75	42.70	-1.15	1	5450
13:22:12	42.70	42.75	42.75	-1.10	2	5449
13:22:12	42.75	42.80	42.75	-1.10	4	5447
13:22:08	42.75	42.80	42.75	-1.10	4	5443
13:22:04	42.75	42.80	42.75	-1.10	1	5439
13:22:03	42.75	42.80	42.80	-1.05	1	5438
13:22:01	42.75	42.80	42.80	-1.05	1	5437
13:22:00	42.75	42.80	42.80	-1.05	4	5436
13:21:51	42.75	42.80	42.75	-1.10	1	5432
13:21:50	42.75	42.80	42.80	-1.05	1	5431
13:21:45	42.75	42.80	42.80	-1.05	1	5430
13:21:45	42.75	42.80	42.75	-1.10	2	5429
13:21:45	42.75	42.80	42.75	-1.10	15	5427
13:21:43	42.75	42.80	42.75	-1.10	1	5412
13:21:39	42.75	42.80	42.75	-1.10	1	5411
13:21:38	42.75	42.80	42.75	-1.10	4	5410
13:21:23	42.75	42.80	42.75	-1.10	1	5406
13:20:54	42.75	42.80	42.75	-1.10	1	5405
13:20:49	42.75	42.80	42.75	-1.10	1	5404
13:20:49	42.75	42.80	42.80	-1.05	1	5403
13:20:47	42.75	42.80	42.75	-1.10	3	5402
13:20:42	42.75	42.80	42.80	-1.05	2	5399
13:19:58	42.75	42.80	42.80	-1.05	1	5397
13:19:54	42.75	42.80	42.80	-1.05	1	5396
13:19:48	42.75	42.80	42.80	-1.05	10	5395
13:19:41	42.75	42.80	42.75	-1.10	3	5385
13:19:33	42.80	42.85	42.80	-1.05	2	5382
13:19:32	42.80	42.85	42.80	-1.05	1	5380
13:19:17	42.80	42.85	42.80	-1.05	1	5379
13:19:14	42.80	42.85	42.85	-1.00	1	5378
13:19:14	42.80	42.85	42.80	-1.05	4	5377
13:19:10	42.80	42.85	42.80	-1.05	1	5373
13:18:45	42.80	42.85	42.80	-1.05	1	5372
13:18:35	42.80	42.85	42.80	-1.05	2	5371
13:18:12	42.80	42.85	42.85	-1.00	1	5369
13:18:11	42.80	42.85	42.85	-1.00	1	5368
13:17:35	42.75	42.80	42.80	-1.05	1	5367
13:17:35	42.75	42.80	42.80	-1.05	1	5366
13:17:35	42.75	42.80	42.80	-1.05	7	5365
13:16:54	42.75	42.80	42.80	-1.05	2	5358
13:16:24	42.75	42.80	42.75	-1.10	1	5356
13:16:16	42.75	42.80	42.80	-1.05	1	5355
13:16:12	42.75	42.80	42.80	-1.05	1	5354
13:16:11	42.75	42.80	42.80	-1.05	1	5353
13:16:10	42.75	42.80	42.80	-1.05	1	5352
13:15:45	42.75	42.80	42.75	-1.10	1	5351
13:15:34	42.75	42.85	42.75	-1.10	3	5350
13:15:32	42.75	42.80	42.80	-1.05	1	5347
13:15:19	42.80	42.85	42.80	-1.05	1	5346
13:15:01	42.80	42.85	42.80	-1.05	1	5345
13:14:42	42.80	42.85	42.80	-1.05	1	5344
13:14:38	42.80	42.85	42.80	-1.05	1	5343
13:14:38	42.80	42.85	42.80	-1.05	2	5342
13:14:34	42.80	42.85	42.85	-1.00	2	5340
13:14:33	42.80	42.85	42.80	-1.05	3	5338
13:13:58	42.80	42.85	42.85	-1.00	1	5335
13:13:57	42.80	42.85	42.85	-1.00	1	5334
13:13:45	42.80	42.85	42.85	-1.00	2	5333
13:13:42	42.80	42.85	42.80	-1.05	1	5331
13:13:25	42.75	42.85	42.85	-1.00	1	5330
13:13:24	42.75	42.80	42.80	-1.05	8	5329
13:13:24	42.80	42.85	42.80	-1.05	2	5321
13:13:18	42.80	42.85	42.85	-1.00	1	5319
13:13:08	42.80	42.85	42.80	-1.05	6	5318
13:13:05	42.80	42.85	42.80	-1.05	1	5312
13:13:05	42.80	42.85	42.80	-1.05	3	5311
13:12:45	42.80	42.85	42.80	-1.05	1	5308
13:12:45	42.80	42.85	42.80	-1.05	7	5307
13:12:42	42.80	42.85	42.80	-1.05	2	5300
13:11:55	42.80	42.85	42.80	-1.05	1	5298
13:11:55	42.80	42.85	42.80	-1.05	2	5297
13:11:46	42.80	42.85	42.80	-1.05	1	5295
13:11:41	42.80	42.85	42.80	-1.05	1	5294
13:11:24	42.80	42.85	42.80	-1.05	1	5293
13:11:22	42.80	42.85	42.80	-1.05	1	5292
13:11:22	42.80	42.85	42.80	-1.05	4	5291
13:11:21	42.80	42.85	42.85	-1.00	1	5287
13:11:21	42.80	42.85	42.80	-1.05	7	5286
13:11:19	42.80	42.85	42.80	-1.05	1	5279
13:11:00	42.85	42.90	42.85	-1.00	14	5278
13:10:58	42.85	42.90	42.85	-1.00	3	5264
13:10:51	42.85	42.90	42.85	-1.00	3	5261
13:10:30	42.85	42.90	42.90	-0.95	1	5258
13:10:30	42.85	42.90	42.85	-1.00	3	5257
13:10:30	42.90	42.95	42.90	-0.95	12	5254
13:10:28	42.90	42.95	42.90	-0.95	3	5242
13:10:20	42.90	42.95	42.90	-0.95	1	5239
13:09:53	42.90	42.95	42.90	-0.95	1	5238
13:09:46	42.90	42.95	42.90	-0.95	1	5237
13:09:25	42.90	42.95	42.90	-0.95	10	5236
13:09:16	42.90	42.95	42.90	-0.95	1	5226
13:09:13	42.90	42.95	42.90	-0.95	1	5225
13:08:47	42.90	42.95	42.90	-0.95	6	5224
13:08:44	42.90	42.95	42.95	-0.90	1	5218
13:08:39	42.90	42.95	42.90	-0.95	20	5217
13:08:25	42.95	43.00	42.95	-0.90	10	5197
13:08:14	42.95	43.00	42.95	-0.90	1	5187
13:08:12	42.95	43.00	43.00	-0.85	1	5186
13:07:32	42.90	42.95	42.95	-0.90	7	5185
13:07:09	42.90	42.95	42.95	-0.90	10	5178
13:06:00	42.90	42.95	42.95	-0.90	1	5168
13:05:22	42.90	42.95	42.95	-0.90	3	5167
13:04:33	42.90	42.95	42.95	-0.90	2	5164
13:04:22	42.90	42.95	42.95	-0.90	1	5162
13:04:03	42.95	43.00	42.95	-0.90	24	5161
13:04:03	42.90	42.95	42.95	-0.90	4	5137
13:02:57	42.95	43.00	42.95	-0.90	1	5133
13:02:57	42.95	43.00	42.95	-0.90	1	5132
13:02:18	42.95	43.00	43.00	-0.85	1	5131
13:02:11	42.95	43.00	42.95	-0.90	1	5130
13:02:02	42.95	43.00	42.95	-0.90	1	5129
13:01:53	42.95	43.00	42.95	-0.90	3	5128
13:01:42	42.95	43.00	42.95	-0.90	1	5125
13:01:21	42.95	43.00	42.95	-0.90	1	5124
13:01:04	42.95	43.00	43.00	-0.85	1	5123
13:01:00	42.95	43.00	42.95	-0.90	1	5122
13:00:38	42.95	43.00	42.95	-0.90	2	5121
13:00:25	42.95	43.00	42.95	-0.90	2	5119
13:00:04	42.90	42.95	42.95	-0.90	17	5117
13:00:04	42.90	42.95	42.95	-0.90	2	5100
12:59:45	42.90	42.95	42.95	-0.90	5	5098
12:58:19	42.90	42.95	42.95	-0.90	5	5093
12:57:43	42.90	42.95	42.95	-0.90	2	5088
12:57:40	42.90	42.95	42.90	-0.95	2	5086
12:57:00	42.90	42.95	42.95	-0.90	1	5084
12:56:57	42.90	42.95	42.95	-0.90	1	5083
12:56:52	42.90	42.95	42.95	-0.90	1	5082
12:56:40	42.90	42.95	42.95	-0.90	3	5081
12:56:37	42.85	42.90	42.90	-0.95	3	5078
12:56:25	42.90	42.95	42.90	-0.95	12	5075
12:56:19	42.90	42.95	42.90	-0.95	1	5063
12:56:11	42.90	42.95	42.90	-0.95	1	5062
12:55:29	42.90	42.95	42.90	-0.95	1	5061
12:54:48	42.90	42.95	42.90	-0.95	5	5060
12:54:38	42.90	42.95	42.95	-0.90	3	5055
12:54:28	42.95	43.00	42.95	-0.90	4	5052
12:53:44	42.95	43.00	42.95	-0.90	1	5048
12:52:39	42.90	42.95	42.95	-0.90	5	5047
12:52:37	42.90	42.95	42.95	-0.90	1	5042
12:52:30	42.90	42.95	42.95	-0.90	1	5041
12:51:52	42.90	42.95	42.90	-0.95	1	5040
12:51:42	42.90	42.95	42.95	-0.90	1	5039
12:51:32	42.90	42.95	42.90	-0.95	1	5038
12:51:09	42.90	42.95	42.90	-0.95	1	5037
12:49:28	42.90	42.95	42.95	-0.90	1	5036
12:48:29	42.90	42.95	42.90	-0.95	1	5035
12:48:24	42.90	42.95	42.95	-0.90	1	5034
12:48:17	42.90	42.95	42.90	-0.95	5	5033
12:48:15	42.90	42.95	42.95	-0.90	3	5028
12:47:49	42.90	42.95	42.90	-0.95	1	5025
12:47:48	42.85	42.90	42.90	-0.95	1	5024
12:47:00	42.90	42.95	42.90	-0.95	5	5023
12:46:33	42.90	42.95	42.90	-0.95	1	5018
12:45:51	42.90	42.95	42.90	-0.95	1	5017
12:45:50	42.90	42.95	42.90	-0.95	1	5016
12:45:07	42.90	42.95	42.90	-0.95	5	5015
12:43:59	42.90	42.95	42.90	-0.95	1	5010
12:43:33	42.95	43.00	42.95	-0.90	5	5009
12:42:58	42.95	43.00	42.95	-0.90	2	5004
12:42:51	42.95	43.00	42.95	-0.90	2	5002
12:39:54	42.95	43.00	43.00	-0.85	1	5000
12:39:01	42.95	43.00	43.00	-0.85	1	4999
12:38:14	42.95	43.00	43.00	-0.85	1	4998
12:36:20	43.00	43.05	43.00	-0.85	7	4997
12:36:20	43.00	43.05	43.00	-0.85	1	4990
12:35:52	43.00	43.05	43.00	-0.85	1	4989
12:35:22	43.00	43.05	43.00	-0.85	1	4988
12:35:01	43.00	43.05	43.05	-0.80	5	4987
12:35:01	43.00	43.05	43.05	-0.80	1	4982
12:34:59	43.00	43.05	43.00	-0.85	1	4981
12:34:44	43.00	43.05	43.00	-0.85	2	4980
12:34:41	43.00	43.05	43.00	-0.85	1	4978
12:34:26	43.00	43.05	43.00	-0.85	2	4977
12:34:22	43.00	43.05	43.00	-0.85	1	4975
12:34:21	43.00	43.05	43.00	-0.85	1	4974
12:34:20	43.00	43.05	43.00	-0.85	7	4973
12:34:18	43.00	43.05	43.00	-0.85	1	4966
12:33:47	43.00	43.05	43.00	-0.85	2	4965
12:33:26	43.00	43.05	43.05	-0.80	1	4963
12:32:54	43.00	43.05	43.05	-0.80	1	4962
12:32:52	43.05	43.10	43.05	-0.80	4	4961
12:32:14	43.05	43.10	43.10	-0.75	2	4957
12:30:43	43.05	43.10	43.05	-0.80	2	4955
12:30:06	43.00	43.05	43.05	-0.80	2	4953
12:30:00	43.00	43.05	43.05	-0.80	1	4951
12:29:31	43.00	43.05	43.05	-0.80	1	4950
12:29:19	43.05	43.10	43.05	-0.80	4	4949
12:29:05	43.05	43.10	43.10	-0.75	1	4945
12:28:51	43.05	43.10	43.05	-0.80	1	4944
12:28:42	43.05	43.10	43.10	-0.75	2	4943
12:28:10	43.05	43.10	43.10	-0.75	1	4941
12:28:02	43.05	43.10	43.05	-0.80	1	4940
12:27:53	43.05	43.10	43.05	-0.80	1	4939
12:27:42	43.05	43.10	43.05	-0.80	1	4938
12:27:11	43.00	43.05	43.05	-0.80	2	4937
12:26:47	43.00	43.05	43.05	-0.80	1	4935
12:26:09	42.90	43.00	43.00	-0.85	1	4934
12:25:46	43.00	43.05	43.00	-0.85	2	4933
12:25:12	42.95	43.00	43.00	-0.85	13	4931
12:25:11	42.95	43.00	43.00	-0.85	2	4918
12:25:09	42.95	43.00	43.00	-0.85	2	4916
12:25:04	43.00	43.10	43.00	-0.85	3	4914
12:24:51	43.00	43.05	43.05	-0.80	1	4911
12:24:46	43.00	43.10	43.00	-0.85	3	4910
12:24:43	43.00	43.05	43.05	-0.80	2	4907
12:24:37	42.95	43.00	43.00	-0.85	17	4905
12:24:37	42.95	43.00	43.00	-0.85	1	4888
12:24:33	42.95	43.00	43.00	-0.85	2	4887
12:24:29	42.90	42.95	42.95	-0.90	12	4885
12:24:29	42.85	42.90	42.90	-0.95	32	4873
12:24:20	42.85	42.90	42.90	-0.95	1	4841
12:24:09	42.85	42.90	42.85	-1.00	1	4840
12:24:09	42.85	42.90	42.90	-0.95	2	4839
12:23:59	42.85	42.90	42.85	-1.00	1	4837
12:23:36	42.85	42.90	42.85	-1.00	1	4836
12:23:32	42.85	42.90	42.85	-1.00	1	4835
12:22:47	42.85	42.90	42.85	-1.00	1	4834
12:22:01	42.80	42.85	42.85	-1.00	5	4833
12:22:01	42.75	42.80	42.80	-1.05	60	4828
12:21:14	42.70	42.75	42.75	-1.10	2	4768
12:20:42	42.70	42.75	42.75	-1.10	2	4766
12:19:59	42.70	42.80	42.70	-1.15	2	4764
12:18:57	42.75	42.80	42.75	-1.10	1	4762
12:18:39	42.70	42.75	42.75	-1.10	1	4761
12:17:43	42.75	42.80	42.75	-1.10	3	4760
12:17:39	42.75	42.80	42.75	-1.10	1	4757
12:17:37	42.70	42.75	42.75	-1.10	6	4756
12:16:16	42.75	42.80	42.75	-1.10	1	4750
12:15:46	42.75	42.80	42.75	-1.10	2	4749
12:15:26	42.75	42.80	42.75	-1.10	1	4747
12:15:22	42.75	42.80	42.75	-1.10	2	4746
12:14:46	42.75	42.80	42.75	-1.10	1	4744
12:14:44	42.70	42.75	42.75	-1.10	1	4743
12:14:30	42.75	42.80	42.75	-1.10	1	4742
12:14:02	42.70	42.75	42.75	-1.10	1	4741
12:14:02	42.70	42.75	42.75	-1.10	4	4740
12:13:52	42.70	42.75	42.75	-1.10	3	4736
12:13:51	42.70	42.75	42.75	-1.10	1	4733
12:12:34	42.65	42.70	42.70	-1.15	1	4732
12:11:03	42.70	42.75	42.70	-1.15	2	4731
12:11:02	42.70	42.75	42.75	-1.10	1	4729
12:11:01	42.70	42.75	42.70	-1.15	3	4728
12:10:43	42.70	42.75	42.70	-1.15	2	4725
12:10:14	42.70	42.75	42.75	-1.10	1	4723
12:10:14	42.70	42.75	42.70	-1.15	1	4722
12:09:59	42.70	42.75	42.70	-1.15	1	4721
12:09:58	42.70	42.75	42.70	-1.15	1	4720
12:09:56	42.70	42.75	42.70	-1.15	1	4719
12:09:49	42.70	42.75	42.70	-1.15	1	4718
12:09:29	42.70	42.75	42.70	-1.15	1	4717
12:09:17	42.70	42.75	42.75	-1.10	2	4716
12:09:12	42.70	42.75	42.70	-1.15	1	4714
12:08:51	42.70	42.75	42.75	-1.10	2	4713
12:08:14	42.70	42.75	42.70	-1.15	5	4711
12:06:03	42.70	42.75	42.75	-1.10	1	4706
12:05:58	42.70	42.75	42.75	-1.10	5	4705
12:05:48	42.70	42.75	42.75	-1.10	1	4700
12:04:46	42.70	42.75	42.75	-1.10	1	4699
12:04:16	42.70	42.75	42.75	-1.10	1	4698
12:04:01	42.70	42.75	42.75	-1.10	1	4697
12:03:52	42.75	42.80	42.75	-1.10	6	4696
12:03:52	42.75	42.80	42.75	-1.10	3	4690
12:03:25	42.75	42.80	42.75	-1.10	1	4687
12:03:18	42.75	42.80	42.75	-1.10	1	4686
12:02:57	42.75	42.80	42.75	-1.10	12	4685
12:02:53	42.75	42.80	42.75	-1.10	1	4673
12:02:25	42.75	42.80	42.80	-1.05	1	4672
12:02:03	42.75	42.80	42.80	-1.05	2	4671
12:01:03	42.75	42.80	42.80	-1.05	1	4669
12:00:49	42.75	42.80	42.80	-1.05	1	4668
12:00:34	42.75	42.85	42.85	-1.00	1	4667
11:59:49	42.75	42.80	42.80	-1.05	1	4666
11:59:28	42.75	42.85	42.85	-1.00	1	4665
11:59:15	42.80	42.85	42.85	-1.00	1	4664
11:58:45	42.80	42.85	42.85	-1.00	1	4663
11:58:28	42.80	42.85	42.85	-1.00	5	4662
11:58:28	42.75	42.80	42.80	-1.05	20	4657
11:57:01	42.75	42.80	42.75	-1.10	2	4637
11:56:46	42.70	42.75	42.75	-1.10	1	4635
11:56:46	42.70	42.75	42.75	-1.10	2	4634
11:56:46	42.70	42.75	42.75	-1.10	32	4632
11:56:34	42.70	42.75	42.70	-1.15	2	4600
11:56:08	42.70	42.75	42.70	-1.15	1	4598
11:56:06	42.70	42.75	42.75	-1.10	2	4597
11:55:55	42.70	42.75	42.75	-1.10	1	4595
11:55:37	42.70	42.75	42.75	-1.10	1	4594
11:55:35	42.70	42.75	42.75	-1.10	1	4593
11:55:03	42.65	42.70	42.70	-1.15	22	4592
11:54:45	42.60	42.65	42.65	-1.20	7	4570
11:52:08	42.55	42.60	42.60	-1.25	2	4563
11:52:05	42.60	42.65	42.60	-1.25	1	4561
11:52:00	42.60	42.65	42.60	-1.25	1	4560
11:51:44	42.60	42.65	42.60	-1.25	1	4559
11:50:58	42.60	42.65	42.60	-1.25	1	4558
11:49:08	42.55	42.65	42.55	-1.30	1	4557
11:48:37	42.55	42.60	42.60	-1.25	3	4556
11:48:34	42.55	42.60	42.60	-1.25	1	4553
11:48:31	42.55	42.60	42.60	-1.25	3	4552
11:48:29	42.55	42.60	42.60	-1.25	1	4549
11:48:06	42.55	42.60	42.55	-1.30	1	4548
11:47:35	42.55	42.60	42.60	-1.25	1	4547
11:47:08	42.55	42.60	42.55	-1.30	2	4546
11:46:25	42.55	42.60	42.60	-1.25	1	4544
11:46:23	42.55	42.65	42.55	-1.30	2	4543
11:46:23	42.60	42.65	42.60	-1.25	1	4541
11:46:23	42.60	42.65	42.60	-1.25	1	4540
11:46:23	42.60	42.65	42.60	-1.25	12	4539
11:46:10	42.60	42.65	42.60	-1.25	1	4527
11:45:15	42.60	42.65	42.60	-1.25	1	4526
11:43:55	42.65	42.70	42.65	-1.20	10	4525
11:43:52	42.65	42.70	42.65	-1.20	1	4515
11:43:17	42.65	42.70	42.65	-1.20	1	4514
11:43:02	42.65	42.70	42.65	-1.20	1	4513
11:43:02	42.65	42.70	42.65	-1.20	7	4512
11:43:02	42.60	42.65	42.65	-1.20	2	4505
11:42:53	42.65	42.70	42.65	-1.20	3	4503
11:41:09	42.60	42.65	42.65	-1.20	13	4500
11:40:35	42.60	42.65	42.65	-1.20	1	4487
11:36:55	42.55	42.60	42.60	-1.25	2	4486
11:36:39	42.60	42.65	42.60	-1.25	1	4484
11:36:15	42.60	42.65	42.60	-1.25	1	4483
11:36:08	42.55	42.65	42.65	-1.20	1	4482
11:35:38	42.55	42.65	42.65	-1.20	10	4481
11:34:20	42.55	42.65	42.65	-1.20	1	4471
11:34:18	42.55	42.60	42.60	-1.25	1	4470
11:33:28	42.55	42.65	42.65	-1.20	3	4469
11:33:17	42.60	42.65	42.60	-1.25	2	4466
11:33:11	42.60	42.65	42.60	-1.25	1	4464
11:32:51	42.60	42.70	42.70	-1.15	1	4463
11:32:51	42.60	42.65	42.65	-1.20	1	4462
11:32:48	42.60	42.65	42.65	-1.20	1	4461
11:32:20	42.60	42.65	42.65	-1.20	1	4460
11:32:17	42.60	42.65	42.60	-1.25	1	4459
11:32:06	42.50	42.60	42.65	-1.20	1	4458
11:32:06	42.50	42.60	42.60	-1.25	1	4457
11:32:00	42.60	42.75	42.60	-1.25	1	4456
11:32:00	42.65	42.75	42.65	-1.20	1	4455
11:31:59	42.70	42.75	42.70	-1.15	1	4454
11:31:59	42.70	42.75	42.70	-1.15	3	4453
11:31:57	42.65	42.70	42.70	-1.15	2	4450
11:31:48	42.60	42.65	42.65	-1.20	4	4448
11:31:48	42.60	42.65	42.65	-1.20	2	4444
11:31:44	42.55	42.60	42.60	-1.25	2	4442
11:31:42	42.50	42.55	42.55	-1.30	1	4440
11:31:36	42.50	42.55	42.55	-1.30	5	4439
11:31:31	42.45	42.50	42.50	-1.35	10	4434
11:31:07	42.35	42.45	42.45	-1.40	10	4424
11:30:57	42.30	42.35	42.35	-1.50	2	4414
11:30:33	42.20	42.35	42.35	-1.50	5	4412
11:30:33	42.30	42.35	42.20	-1.65	3	4407
11:30:33	42.30	42.35	42.25	-1.60	19	4404
11:30:33	42.30	42.35	42.30	-1.55	3	4385
11:29:58	42.25	42.30	42.30	-1.55	1	4382
11:29:55	42.30	42.35	42.30	-1.55	1	4381
11:29:28	42.30	42.35	42.30	-1.55	1	4380
11:29:02	42.30	42.35	42.30	-1.55	1	4379
11:28:36	42.25	42.35	42.25	-1.60	1	4378
11:28:31	42.25	42.30	42.30	-1.55	3	4377
11:28:31	42.25	42.30	42.30	-1.55	1	4374
11:28:23	42.25	42.30	42.30	-1.55	1	4373
11:28:16	42.25	42.30	42.30	-1.55	1	4372
11:28:09	42.25	42.30	42.25	-1.60	1	4371
11:27:58	42.25	42.30	42.30	-1.55	1	4370
11:27:43	42.25	42.30	42.25	-1.60	1	4369
11:27:37	42.20	42.25	42.25	-1.60	6	4368
11:27:16	42.15	42.25	42.15	-1.70	1	4362
11:27:08	42.15	42.20	42.20	-1.65	1	4361
11:27:01	42.10	42.20	42.20	-1.65	1	4360
11:26:52	42.15	42.25	42.25	-1.60	1	4359
11:26:50	42.15	42.25	42.15	-1.70	1	4358
11:26:49	42.15	42.25	42.15	-1.70	1	4357
11:26:45	42.15	42.25	42.15	-1.70	2	4356
11:26:33	42.15	42.25	42.15	-1.70	2	4354
11:26:32	42.15	42.20	42.20	-1.65	7	4352
11:26:32	42.15	42.20	42.20	-1.65	2	4345
11:26:24	42.15	42.20	42.15	-1.70	1	4343
11:26:03	42.10	42.20	42.20	-1.65	2	4342
11:25:57	42.15	42.20	42.15	-1.70	1	4340
11:25:47	42.20	42.25	42.20	-1.65	1	4339
11:25:36	42.15	42.25	42.25	-1.60	2	4338
11:25:34	42.10	42.20	42.20	-1.65	2	4336
11:25:31	42.10	42.20	42.10	-1.75	1	4334
11:25:23	42.10	42.20	42.10	-1.75	1	4333
11:25:04	42.10	42.20	42.10	-1.75	1	4332
11:24:55	42.10	42.20	42.20	-1.65	2	4331
11:24:47	42.10	42.20	42.10	-1.75	1	4329
11:24:40	42.10	42.20	42.10	-1.75	1	4328
11:24:38	42.10	42.20	42.10	-1.75	1	4327
11:24:33	42.10	42.20	42.20	-1.65	1	4326
11:24:12	42.15	42.20	42.15	-1.70	1	4325
11:24:12	42.15	42.25	42.15	-1.70	1	4324
11:24:11	42.15	42.25	42.15	-1.70	1	4323
11:23:57	42.15	42.20	42.15	-1.70	4	4322
11:23:57	42.15	42.20	42.20	-1.65	4	4318
11:23:45	42.15	42.20	42.15	-1.70	1	4314
11:23:35	42.20	42.25	42.20	-1.65	2	4313
11:23:35	42.15	42.20	42.20	-1.65	1	4311
11:23:19	42.15	42.25	42.15	-1.70	1	4310
11:23:14	42.20	42.25	42.20	-1.65	1	4309
11:23:10	42.15	42.20	42.20	-1.65	1	4308
11:22:52	42.20	42.25	42.20	-1.65	1	4307
11:22:52	42.20	42.25	42.20	-1.65	8	4306
11:22:52	42.20	42.25	42.20	-1.65	1	4298
11:22:30	42.20	42.25	42.20	-1.65	1	4297
11:22:26	42.20	42.25	42.25	-1.60	1	4296
11:22:26	42.20	42.25	42.20	-1.65	1	4295
11:22:09	42.20	42.25	42.25	-1.60	1	4294
11:22:00	42.20	42.25	42.20	-1.65	1	4293
11:21:56	42.20	42.25	42.20	-1.65	1	4292
11:21:34	42.20	42.25	42.20	-1.65	1	4291
11:21:33	42.20	42.25	42.20	-1.65	1	4290
11:21:13	42.15	42.25	42.15	-1.70	5	4289
11:21:11	42.15	42.25	42.25	-1.60	2	4284
11:21:11	42.15	42.25	42.25	-1.60	1	4282
11:21:11	42.15	42.25	42.25	-1.60	1	4281
11:21:07	42.15	42.25	42.15	-1.70	1	4280
11:21:04	42.20	42.25	42.20	-1.65	5	4279
11:21:00	42.20	42.25	42.20	-1.65	2	4274
11:20:40	42.20	42.25	42.20	-1.65	1	4272
11:20:39	42.20	42.25	42.20	-1.65	2	4271
11:20:32	42.20	42.25	42.20	-1.65	1	4269
11:20:14	42.15	42.25	42.15	-1.70	1	4268
11:20:08	42.15	42.25	42.15	-1.70	1	4267
11:20:03	42.15	42.20	42.20	-1.65	1	4266
11:19:41	42.15	42.20	42.20	-1.65	16	4265
11:19:21	42.10	42.20	42.10	-1.75	1	4249
11:18:59	42.10	42.20	42.10	-1.75	2	4248
11:18:55	42.10	42.20	42.10	-1.75	1	4246
11:18:31	42.10	42.20	42.10	-1.75	1	4245
11:18:28	42.10	42.20	42.10	-1.75	1	4244
11:18:15	42.10	42.20	42.10	-1.75	3	4243
11:18:14	42.10	42.20	42.10	-1.75	1	4240
11:18:02	42.10	42.20	42.10	-1.75	1	4239
11:17:55	42.10	42.20	42.10	-1.75	10	4238
11:17:51	42.10	42.15	42.15	-1.70	2	4228
11:17:44	42.15	42.20	42.15	-1.70	1	4226
11:17:44	42.15	42.20	42.15	-1.70	10	4225
11:17:36	42.15	42.20	42.15	-1.70	1	4215
11:17:19	42.15	42.20	42.20	-1.65	1	4214
11:17:09	42.10	42.20	42.10	-1.75	1	4213
11:16:43	42.15	42.20	42.15	-1.70	1	4212
11:16:41	42.15	42.20	42.15	-1.70	3	4211
11:16:36	42.10	42.15	42.15	-1.70	1	4208
11:16:34	42.10	42.20	42.10	-1.75	2	4207
11:16:16	42.15	42.20	42.15	-1.70	1	4205
11:15:50	42.15	42.20	42.15	-1.70	1	4204
11:15:40	42.15	42.20	42.15	-1.70	1	4203
11:15:40	42.15	42.20	42.15	-1.70	10	4202
11:15:24	42.15	42.25	42.15	-1.70	1	4192
11:15:22	42.20	42.25	42.20	-1.65	10	4191
11:14:57	42.20	42.25	42.20	-1.65	1	4181
11:14:31	42.20	42.25	42.20	-1.65	1	4180
11:14:28	42.20	42.25	42.20	-1.65	1	4179
11:14:04	42.20	42.25	42.20	-1.65	1	4178
11:14:01	42.15	42.25	42.25	-1.60	1	4177
11:13:59	42.15	42.20	42.20	-1.65	7	4176
11:13:59	42.20	42.25	42.20	-1.65	13	4169
11:13:51	42.20	42.25	42.25	-1.60	1	4156
11:13:38	42.20	42.25	42.20	-1.65	1	4155
11:13:30	42.20	42.25	42.20	-1.65	4	4154
11:13:16	42.20	42.30	42.20	-1.65	1	4150
11:13:12	42.20	42.30	42.20	-1.65	1	4149
11:12:45	42.20	42.30	42.20	-1.65	1	4148
11:12:19	42.25	42.30	42.25	-1.60	1	4147
11:11:56	42.25	42.30	42.25	-1.60	4	4146
11:11:52	42.25	42.30	42.25	-1.60	1	4142
11:11:41	42.20	42.25	42.25	-1.60	1	4141
11:11:40	42.20	42.25	42.25	-1.60	10	4140
11:11:26	42.20	42.25	42.20	-1.65	1	4130
11:11:14	42.20	42.25	42.20	-1.65	1	4129
11:11:00	42.20	42.25	42.20	-1.65	1	4128
11:10:33	42.20	42.30	42.20	-1.65	1	4127
11:10:19	42.20	42.30	42.20	-1.65	1	4126
11:10:07	42.20	42.30	42.20	-1.65	4	4125
11:10:07	42.20	42.30	42.20	-1.65	1	4121
11:10:00	42.20	42.30	42.20	-1.65	1	4120
11:09:40	42.20	42.30	42.20	-1.65	1	4119
11:09:23	42.15	42.30	42.30	-1.55	5	4118
11:09:23	42.20	42.30	42.15	-1.70	1	4113
11:09:23	42.20	42.30	42.20	-1.65	9	4112
11:09:14	42.20	42.30	42.20	-1.65	1	4103
11:09:05	42.20	42.30	42.20	-1.65	4	4102
11:08:48	42.10	42.20	42.20	-1.65	3	4098
11:08:48	42.10	42.20	42.10	-1.75	1	4095
11:08:24	42.10	42.20	42.20	-1.65	1	4094
11:08:21	42.10	42.20	42.10	-1.75	1	4093
11:08:14	42.15	42.20	42.15	-1.70	6	4092
11:07:55	42.15	42.20	42.15	-1.70	1	4086
11:07:35	42.10	42.15	42.15	-1.70	3	4085
11:07:29	42.20	42.25	42.10	-1.75	7	4082
11:07:29	42.20	42.25	42.15	-1.70	8	4075
11:07:29	42.20	42.25	42.20	-1.65	5	4067
11:07:28	42.20	42.25	42.20	-1.65	1	4062
11:07:26	42.20	42.25	42.25	-1.60	5	4061
11:07:17	42.20	42.30	42.20	-1.65	1	4056
11:07:17	42.20	42.30	42.20	-1.65	1	4055
11:07:17	42.20	42.30	42.20	-1.65	23	4054
11:07:02	42.20	42.30	42.20	-1.65	1	4031
11:06:45	42.25	42.30	42.25	-1.60	1	4030
11:06:36	42.25	42.30	42.25	-1.60	1	4029
11:06:18	42.20	42.30	42.20	-1.65	2	4028
11:06:09	42.20	42.30	42.20	-1.65	1	4026
11:06:08	42.20	42.25	42.25	-1.60	5	4025
11:06:08	42.20	42.25	42.25	-1.60	1	4020
11:06:04	42.20	42.25	42.25	-1.60	1	4019
11:06:03	42.20	42.25	42.25	-1.60	1	4018
11:05:49	42.20	42.25	42.25	-1.60	1	4017
11:05:47	42.20	42.25	42.25	-1.60	1	4016
11:05:43	42.25	42.30	42.25	-1.60	19	4015
11:05:43	42.25	42.30	42.25	-1.60	1	3996
11:05:35	42.25	42.30	42.25	-1.60	1	3995
11:05:30	42.25	42.30	42.25	-1.60	2	3994
11:05:30	42.25	42.30	42.25	-1.60	1	3992
11:05:23	42.25	42.30	42.25	-1.60	4	3991
11:05:22	42.30	42.35	42.30	-1.55	11	3987
11:05:22	42.30	42.35	42.30	-1.55	4	3976
11:05:22	42.30	42.35	42.30	-1.55	1	3972
11:05:20	42.30	42.35	42.30	-1.55	4	3971
11:05:20	42.30	42.35	42.30	-1.55	4	3967
11:05:20	42.30	42.35	42.30	-1.55	7	3963
11:05:20	42.30	42.35	42.30	-1.55	1	3956
11:05:20	42.30	42.35	42.30	-1.55	9	3955
11:05:20	42.30	42.35	42.30	-1.55	12	3946
11:05:20	42.30	42.35	42.30	-1.55	23	3934
11:05:18	42.30	42.35	42.30	-1.55	1	3911
11:05:16	42.30	42.35	42.30	-1.55	1	3910
11:05:15	42.30	42.35	42.30	-1.55	1	3909
11:05:12	42.30	42.35	42.30	-1.55	5	3908
11:04:59	42.30	42.35	42.30	-1.55	3	3903
11:04:57	42.30	42.35	42.30	-1.55	1	3900
11:04:50	42.30	42.35	42.30	-1.55	1	3899
11:04:42	42.35	42.40	42.35	-1.50	1	3898
11:04:42	42.35	42.40	42.35	-1.50	1	3897
11:04:42	42.35	42.40	42.35	-1.50	15	3896
11:04:24	42.35	42.40	42.35	-1.50	3	3881
11:04:24	42.35	42.40	42.35	-1.50	1	3878
11:04:19	42.35	42.40	42.40	-1.45	2	3877
11:04:14	42.40	42.45	42.40	-1.45	17	3875
11:04:08	42.40	42.45	42.40	-1.45	5	3858
11:04:05	42.40	42.45	42.40	-1.45	3	3853
11:03:57	42.40	42.45	42.40	-1.45	1	3850
11:03:31	42.40	42.45	42.40	-1.45	1	3849
11:03:27	42.40	42.45	42.40	-1.45	1	3848
11:03:04	42.40	42.45	42.40	-1.45	1	3847
11:02:39	42.40	42.50	42.40	-1.45	3	3846
11:02:38	42.45	42.50	42.45	-1.40	2	3843
11:02:38	42.45	42.50	42.45	-1.40	1	3841
11:02:38	42.45	42.50	42.45	-1.40	1	3840
11:02:16	42.45	42.50	42.45	-1.40	5	3839
11:02:12	42.40	42.50	42.40	-1.45	1	3834
11:01:50	42.40	42.50	42.40	-1.45	2	3833
11:01:46	42.40	42.50	42.40	-1.45	5	3831
11:01:45	42.40	42.50	42.40	-1.45	1	3826
11:01:31	42.40	42.50	42.40	-1.45	2	3825
11:01:24	42.45	42.50	42.40	-1.45	3	3823
11:01:24	42.45	42.50	42.45	-1.40	1	3820
11:01:21	42.45	42.50	42.45	-1.40	2	3819
11:01:21	42.40	42.45	42.45	-1.40	7	3817
11:01:19	42.40	42.45	42.40	-1.45	2	3810
11:01:19	42.40	42.45	42.40	-1.45	1	3808
11:00:52	42.40	42.50	42.40	-1.45	1	3807
11:00:43	42.40	42.50	42.40	-1.45	2	3806
11:00:27	42.40	42.45	42.45	-1.40	1	3804
11:00:26	42.40	42.45	42.40	-1.45	1	3803
11:00:13	42.45	42.50	42.45	-1.40	1	3802
11:00:00	42.40	42.50	42.40	-1.45	1	3801
10:59:49	42.40	42.50	42.50	-1.35	1	3800
10:59:03	42.40	42.50	42.40	-1.45	1	3799
10:59:03	42.40	42.50	42.40	-1.45	10	3798
10:59:01	42.40	42.50	42.40	-1.45	1	3788
10:58:58	42.40	42.50	42.40	-1.45	1	3787
10:58:54	42.40	42.50	42.40	-1.45	1	3786
10:58:40	42.40	42.50	42.40	-1.45	4	3785
10:58:34	42.45	42.50	42.45	-1.40	10	3781
10:58:34	42.45	42.50	42.45	-1.40	1	3771
10:58:34	42.45	42.50	42.45	-1.40	13	3770
10:58:29	42.45	42.50	42.45	-1.40	1	3757
10:58:15	42.45	42.50	42.50	-1.35	1	3756
10:58:09	42.45	42.50	42.50	-1.35	1	3755
10:57:59	42.50	42.55	42.50	-1.35	1	3754
10:57:56	42.50	42.55	42.50	-1.35	1	3753
10:57:54	42.45	42.50	42.50	-1.35	2	3752
10:57:19	42.50	42.55	42.50	-1.35	1	3750
10:57:05	42.45	42.50	42.50	-1.35	1	3749
10:56:57	42.50	42.55	42.50	-1.35	2	3748
10:56:57	42.50	42.55	42.50	-1.35	1	3746
10:56:57	42.50	42.55	42.50	-1.35	5	3745
10:56:28	42.50	42.55	42.55	-1.30	1	3740
10:55:28	42.50	42.55	42.55	-1.30	1	3739
10:54:54	42.45	42.50	42.50	-1.35	10	3738
10:54:43	42.45	42.50	42.50	-1.35	1	3728
10:54:27	42.45	42.50	42.50	-1.35	1	3727
10:53:42	42.50	42.55	42.50	-1.35	6	3726
10:53:06	42.50	42.55	42.55	-1.30	1	3720
10:52:58	42.50	42.55	42.55	-1.30	1	3719
10:51:33	42.50	42.55	42.50	-1.35	1	3718
10:51:09	42.50	42.55	42.50	-1.35	2	3717
10:50:30	42.50	42.55	42.50	-1.35	1	3715
10:50:29	42.50	42.55	42.55	-1.30	1	3714
10:50:11	42.45	42.50	42.50	-1.35	5	3713
10:50:10	42.45	42.50	42.50	-1.35	1	3708
10:49:51	42.45	42.50	42.50	-1.35	1	3707
10:49:43	42.45	42.50	42.50	-1.35	2	3706
10:49:35	42.40	42.50	42.40	-1.45	1	3704
10:49:35	42.40	42.50	42.40	-1.45	7	3703
10:49:35	42.40	42.50	42.50	-1.35	1	3696
10:49:33	42.40	42.50	42.40	-1.45	3	3695
10:49:15	42.45	42.50	42.45	-1.40	1	3692
10:49:05	42.45	42.50	42.50	-1.35	1	3691
10:48:49	42.45	42.50	42.50	-1.35	1	3690
10:48:37	42.40	42.50	42.50	-1.35	1	3689
10:48:33	42.40	42.50	42.40	-1.45	1	3688
10:48:29	42.40	42.50	42.50	-1.35	1	3687
10:47:59	42.50	42.55	42.50	-1.35	1	3686
10:47:59	42.35	42.50	42.50	-1.35	5	3685
10:47:56	42.35	42.40	42.40	-1.45	6	3680
10:47:56	42.40	42.50	42.40	-1.45	4	3674
10:47:45	42.40	42.50	42.40	-1.45	1	3670
10:47:45	42.40	42.50	42.40	-1.45	6	3669
10:47:40	42.40	42.45	42.45	-1.40	19	3663
10:47:37	42.35	42.40	42.40	-1.45	1	3644
10:47:37	42.40	42.45	42.40	-1.45	9	3643
10:47:25	42.40	42.45	42.40	-1.45	1	3634
10:46:44	42.40	42.50	42.40	-1.45	1	3633
10:46:21	42.40	42.50	42.40	-1.45	1	3632
10:46:15	42.35	42.40	42.40	-1.45	1	3631
10:46:09	42.40	42.50	42.40	-1.45	1	3630
10:46:09	42.40	42.50	42.40	-1.45	1	3629
10:46:09	42.45	42.50	42.40	-1.45	19	3628
10:46:09	42.45	42.50	42.45	-1.40	1	3609
10:46:08	42.45	42.50	42.45	-1.40	2	3608
10:46:03	42.45	42.50	42.50	-1.35	1	3606
10:46:01	42.45	42.50	42.50	-1.35	1	3605
10:45:52	42.45	42.50	42.45	-1.40	3	3604
10:45:40	42.45	42.50	42.45	-1.40	1	3601
10:45:27	42.45	42.55	42.45	-1.40	1	3600
10:45:27	42.45	42.55	42.45	-1.40	5	3599
10:45:26	42.45	42.55	42.45	-1.40	1	3594
10:45:14	42.45	42.55	42.45	-1.40	1	3593
10:45:14	42.50	42.55	42.45	-1.40	5	3592
10:45:14	42.50	42.55	42.50	-1.35	5	3587
10:44:54	42.50	42.55	42.50	-1.35	1	3582
10:44:41	42.50	42.55	42.55	-1.30	1	3581
10:44:19	42.45	42.50	42.50	-1.35	1	3580
10:44:13	42.45	42.50	42.50	-1.35	2	3579
10:44:00	42.45	42.50	42.50	-1.35	5	3577
10:43:52	42.45	42.50	42.50	-1.35	1	3572
10:43:52	42.45	42.50	42.50	-1.35	1	3571
10:43:39	42.50	42.55	42.50	-1.35	4	3570
10:43:37	42.50	42.55	42.50	-1.35	3	3566
10:43:36	42.50	42.55	42.50	-1.35	1	3563
10:43:32	42.50	42.55	42.50	-1.35	1	3562
10:43:32	42.50	42.55	42.50	-1.35	1	3561
10:43:29	42.50	42.55	42.50	-1.35	1	3560
10:43:29	42.50	42.55	42.50	-1.35	1	3559
10:43:29	42.50	42.55	42.50	-1.35	30	3558
10:43:16	42.50	42.55	42.50	-1.35	5	3528
10:43:11	42.50	42.55	42.50	-1.35	1	3523
10:43:10	42.50	42.55	42.50	-1.35	1	3522
10:43:09	42.50	42.55	42.50	-1.35	4	3521
10:43:09	42.50	42.55	42.50	-1.35	1	3517
10:43:09	42.50	42.55	42.50	-1.35	1	3516
10:43:04	42.50	42.55	42.50	-1.35	3	3515
10:43:02	42.50	42.55	42.50	-1.35	6	3512
10:43:02	42.50	42.55	42.50	-1.35	1	3506
10:43:02	42.50	42.55	42.50	-1.35	3	3505
10:43:02	42.50	42.55	42.50	-1.35	5	3502
10:43:02	42.50	42.55	42.50	-1.35	10	3497
10:43:02	42.50	42.55	42.50	-1.35	2	3487
10:43:02	42.50	42.55	42.50	-1.35	33	3485
10:43:02	42.50	42.55	42.50	-1.35	9	3452
10:42:42	42.50	42.55	42.55	-1.30	4	3443
10:42:40	42.50	42.55	42.50	-1.35	2	3439
10:42:23	42.50	42.55	42.55	-1.30	1	3437
10:42:21	42.50	42.55	42.55	-1.30	1	3436
10:42:20	42.50	42.55	42.55	-1.30	1	3435
10:41:40	42.50	42.55	42.50	-1.35	1	3434
10:41:39	42.50	42.55	42.55	-1.30	1	3433
10:41:27	42.50	42.55	42.55	-1.30	1	3432
10:41:22	42.50	42.55	42.55	-1.30	1	3431
10:41:04	42.50	42.55	42.55	-1.30	1	3430
10:40:49	42.55	42.60	42.55	-1.30	1	3429
10:40:23	42.55	42.60	42.55	-1.30	1	3428
10:40:17	42.55	42.60	42.55	-1.30	5	3427
10:40:02	42.50	42.55	42.55	-1.30	1	3422
10:40:02	42.50	42.60	42.50	-1.35	9	3421
10:40:01	42.55	42.60	42.55	-1.30	1	3412
10:39:57	42.50	42.55	42.55	-1.30	1	3411
10:39:53	42.50	42.55	42.55	-1.30	2	3410
10:39:47	42.50	42.55	42.50	-1.35	21	3408
10:39:40	42.50	42.55	42.55	-1.30	2	3387
10:39:36	42.50	42.55	42.55	-1.30	5	3385
10:39:28	42.50	42.55	42.55	-1.30	1	3380
10:38:46	42.50	42.55	42.55	-1.30	1	3379
10:38:29	42.50	42.55	42.55	-1.30	1	3378
10:38:03	42.55	42.60	42.55	-1.30	3	3377
10:38:00	42.55	42.60	42.55	-1.30	2	3374
10:37:05	42.50	42.55	42.55	-1.30	1	3372
10:37:05	42.50	42.60	42.50	-1.35	7	3371
10:37:00	42.55	42.60	42.55	-1.30	4	3364
10:37:00	42.55	42.60	42.55	-1.30	1	3360
10:37:00	42.55	42.60	42.55	-1.30	1	3359
10:37:00	42.55	42.60	42.55	-1.30	14	3358
10:36:55	42.60	42.65	42.60	-1.25	1	3344
10:36:53	42.55	42.60	42.60	-1.25	1	3343
10:36:34	42.55	42.60	42.60	-1.25	1	3342
10:36:34	42.55	42.60	42.55	-1.30	3	3341
10:36:33	42.55	42.60	42.55	-1.30	1	3338
10:36:31	42.60	42.65	42.60	-1.25	1	3337
10:36:29	42.60	42.65	42.60	-1.25	2	3336
10:36:29	42.55	42.60	42.60	-1.25	8	3334
10:36:27	42.60	42.65	42.60	-1.25	1	3326
10:36:12	42.60	42.65	42.60	-1.25	3	3325
10:36:12	42.60	42.65	42.60	-1.25	2	3322
10:36:12	42.60	42.65	42.60	-1.25	1	3320
10:36:12	42.60	42.65	42.60	-1.25	7	3319
10:36:09	42.60	42.65	42.65	-1.20	1	3312
10:35:55	42.55	42.60	42.60	-1.25	8	3311
10:35:47	42.55	42.60	42.60	-1.25	5	3303
10:35:35	42.55	42.60	42.60	-1.25	5	3298
10:35:23	42.55	42.60	42.55	-1.30	10	3293
10:34:59	42.55	42.60	42.60	-1.25	1	3283
10:34:09	42.60	42.65	42.60	-1.25	1	3282
10:34:09	42.60	42.65	42.60	-1.25	1	3281
10:34:09	42.60	42.65	42.60	-1.25	1	3280
10:34:09	42.60	42.65	42.60	-1.25	1	3279
10:34:09	42.60	42.65	42.60	-1.25	16	3278
10:34:04	42.60	42.65	42.60	-1.25	2	3262
10:34:04	42.60	42.65	42.60	-1.25	16	3260
10:33:33	42.60	42.65	42.60	-1.25	1	3244
10:32:52	42.60	42.65	42.60	-1.25	1	3243
10:32:44	42.60	42.65	42.65	-1.20	1	3242
10:32:43	42.60	42.65	42.65	-1.20	1	3241
10:32:35	42.60	42.65	42.60	-1.25	3	3240
10:32:11	42.60	42.65	42.65	-1.20	1	3237
10:31:45	42.60	42.65	42.60	-1.25	5	3236
10:31:03	42.60	42.65	42.60	-1.25	1	3231
10:30:54	42.65	42.70	42.65	-1.20	4	3230
10:30:49	42.65	42.70	42.65	-1.20	4	3226
10:30:49	42.65	42.70	42.65	-1.20	1	3222
10:30:49	42.65	42.70	42.65	-1.20	1	3221
10:30:49	42.65	42.70	42.65	-1.20	19	3220
10:30:47	42.65	42.70	42.65	-1.20	1	3201
10:30:01	42.65	42.70	42.65	-1.20	1	3200
10:29:56	42.65	42.70	42.65	-1.20	1	3199
10:29:51	42.65	42.70	42.65	-1.20	1	3198
10:29:50	42.65	42.70	42.65	-1.20	3	3197
10:28:50	42.65	42.70	42.65	-1.20	5	3194
10:28:21	42.65	42.70	42.65	-1.20	1	3189
10:27:56	42.60	42.70	42.60	-1.25	3	3188
10:27:37	42.65	42.70	42.65	-1.20	8	3185
10:27:19	42.65	42.70	42.65	-1.20	3	3177
10:26:56	42.65	42.70	42.65	-1.20	1	3174
10:26:56	42.65	42.70	42.65	-1.20	1	3173
10:26:56	42.70	42.75	42.70	-1.15	22	3172
10:26:43	42.70	42.75	42.75	-1.10	3	3150
10:26:27	42.65	42.75	42.75	-1.10	1	3147
10:26:26	42.65	42.75	42.65	-1.20	1	3146
10:26:26	42.70	42.75	42.65	-1.20	7	3145
10:26:26	42.70	42.75	42.70	-1.15	3	3138
10:26:22	42.70	42.75	42.75	-1.10	1	3135
10:26:17	42.70	42.75	42.75	-1.10	1	3134
10:26:05	42.65	42.70	42.70	-1.15	13	3133
10:26:00	42.60	42.65	42.65	-1.20	16	3120
10:25:36	42.60	42.65	42.65	-1.20	1	3104
10:25:34	42.65	42.70	42.65	-1.20	1	3103
10:25:30	42.65	42.70	42.65	-1.20	1	3102
10:25:28	42.65	42.70	42.65	-1.20	1	3101
10:25:19	42.60	42.70	42.60	-1.25	2	3100
10:25:19	42.65	42.70	42.60	-1.25	2	3098
10:25:19	42.65	42.70	42.65	-1.20	10	3096
10:25:15	42.65	42.70	42.70	-1.15	4	3086
10:25:15	42.65	42.70	42.70	-1.15	1	3082
10:25:15	42.60	42.65	42.65	-1.20	74	3081
10:25:14	42.60	42.65	42.65	-1.20	5	3007
10:24:38	42.60	42.65	42.65	-1.20	1	3002
10:24:19	42.65	42.70	42.65	-1.20	1	3001
10:24:07	42.65	42.70	42.65	-1.20	1	3000
10:24:04	42.65	42.70	42.70	-1.15	2	2999
10:24:01	42.65	42.70	42.65	-1.20	3	2997
10:23:49	42.65	42.70	42.70	-1.15	1	2994
10:23:45	42.65	42.70	42.65	-1.20	1	2993
10:23:35	42.65	42.70	42.65	-1.20	2	2992
10:23:23	42.65	42.70	42.65	-1.20	3	2990
10:23:20	42.65	42.70	42.65	-1.20	1	2987
10:23:20	42.65	42.70	42.65	-1.20	10	2986
10:23:12	42.70	42.75	42.70	-1.15	1	2976
10:23:04	42.65	42.70	42.70	-1.15	1	2975
10:22:59	42.70	42.75	42.70	-1.15	1	2974
10:22:59	42.70	42.75	42.70	-1.15	7	2973
10:22:50	42.70	42.75	42.70	-1.15	1	2966
10:22:47	42.70	42.75	42.75	-1.10	1	2965
10:22:47	42.70	42.75	42.70	-1.15	2	2964
10:22:34	42.70	42.75	42.70	-1.15	1	2962
10:22:13	42.70	42.75	42.75	-1.10	1	2961
10:22:12	42.70	42.75	42.70	-1.15	1	2960
10:21:23	42.70	42.75	42.70	-1.15	2	2959
10:21:15	42.70	42.75	42.70	-1.15	1	2957
10:20:43	42.65	42.70	42.70	-1.15	1	2956
10:20:43	42.65	42.75	42.65	-1.20	1	2955
10:20:42	42.70	42.75	42.70	-1.15	21	2954
10:20:42	42.70	42.75	42.70	-1.15	5	2933
10:20:42	42.70	42.75	42.75	-1.10	1	2928
10:20:36	42.75	42.80	42.75	-1.10	7	2927
10:20:36	42.75	42.80	42.75	-1.10	7	2920
10:20:22	42.75	42.80	42.80	-1.05	1	2913
10:20:13	42.75	42.80	42.75	-1.10	3	2912
10:20:13	42.75	42.80	42.75	-1.10	1	2909
10:20:11	42.75	42.80	42.80	-1.05	1	2908
10:19:48	42.80	42.85	42.80	-1.05	2	2907
10:19:46	42.80	42.85	42.80	-1.05	1	2905
10:19:36	42.80	42.85	42.80	-1.05	3	2904
10:19:21	42.80	42.85	42.80	-1.05	2	2901
10:19:16	42.80	42.85	42.80	-1.05	2	2899
10:19:02	42.80	42.85	42.80	-1.05	1	2897
10:19:02	42.80	42.85	42.80	-1.05	8	2896
10:18:57	42.80	42.85	42.80	-1.05	1	2888
10:18:57	42.80	42.85	42.80	-1.05	10	2887
10:18:48	42.80	42.85	42.80	-1.05	1	2877
10:18:31	42.80	42.90	42.90	-0.95	10	2876
10:18:25	42.80	42.90	42.80	-1.05	4	2866
10:18:13	42.80	42.90	42.80	-1.05	4	2862
10:17:55	42.85	42.90	42.80	-1.05	5	2858
10:17:55	42.85	42.90	42.85	-1.00	1	2853
10:17:46	42.80	42.85	42.85	-1.00	2	2852
10:17:41	42.80	42.85	42.80	-1.05	5	2850
10:17:38	42.80	42.85	42.80	-1.05	1	2845
10:17:38	42.80	42.85	42.80	-1.05	21	2844
10:17:27	42.80	42.85	42.85	-1.00	1	2823
10:17:23	42.80	42.85	42.80	-1.05	13	2822
10:17:16	42.80	42.85	42.80	-1.05	4	2809
10:17:00	42.85	42.90	42.85	-1.00	5	2805
10:17:00	42.85	42.90	42.85	-1.00	1	2800
10:17:00	42.85	42.90	42.85	-1.00	9	2799
10:16:52	42.85	42.90	42.85	-1.00	1	2790
10:16:49	42.85	42.90	42.85	-1.00	1	2789
10:16:44	42.85	42.90	42.85	-1.00	1	2788
10:16:24	42.85	42.90	42.85	-1.00	2	2787
10:16:10	42.90	42.95	42.90	-0.95	1	2785
10:16:10	42.85	42.90	42.90	-0.95	9	2784
10:15:40	42.85	42.90	42.90	-0.95	10	2775
10:15:30	42.85	42.90	42.90	-0.95	1	2765
10:15:29	42.90	42.95	42.90	-0.95	2	2764
10:15:25	42.90	42.95	42.90	-0.95	1	2762
10:15:21	42.90	42.95	42.90	-0.95	1	2761
10:15:17	42.90	42.95	42.90	-0.95	2	2760
10:15:09	42.85	42.90	42.90	-0.95	6	2758
10:15:00	42.85	42.90	42.80	-1.05	1	2752
10:15:00	42.85	42.90	42.85	-1.00	1	2751
10:14:53	42.80	42.90	42.90	-0.95	3	2750
10:14:46	42.85	42.90	42.85	-1.00	8	2747
10:14:46	42.85	42.90	42.85	-1.00	1	2739
10:14:46	42.85	42.90	42.85	-1.00	14	2738
10:14:41	42.85	42.90	42.90	-0.95	1	2724
10:14:27	42.85	42.90	42.90	-0.95	5	2723
10:14:21	42.85	42.90	42.90	-0.95	1	2718
10:14:13	42.85	42.90	42.90	-0.95	1	2717
10:14:09	42.90	42.95	42.90	-0.95	2	2716
10:14:09	42.90	42.95	42.90	-0.95	1	2714
10:14:09	42.90	42.95	42.90	-0.95	26	2713
10:14:08	42.90	42.95	42.90	-0.95	4	2687
10:14:07	42.90	42.95	42.90	-0.95	8	2683
10:14:07	42.90	42.95	42.90	-0.95	3	2675
10:13:50	42.90	42.95	42.95	-0.90	1	2672
10:13:40	42.90	42.95	42.95	-0.90	1	2671
10:13:09	42.90	42.95	42.95	-0.90	1	2670
10:13:03	42.90	42.95	42.95	-0.90	1	2669
10:12:54	42.90	42.95	42.95	-0.90	1	2668
10:12:45	42.90	42.95	42.95	-0.90	2	2667
10:12:29	42.90	42.95	42.95	-0.90	1	2665
10:12:25	42.90	42.95	42.95	-0.90	1	2664
10:12:19	42.90	42.95	42.95	-0.90	1	2663
10:12:05	42.90	42.95	42.95	-0.90	1	2662
10:12:01	42.90	42.95	42.95	-0.90	1	2661
10:11:52	42.90	42.95	42.95	-0.90	6	2660
10:11:46	42.90	42.95	42.90	-0.95	1	2654
10:11:26	42.90	42.95	42.90	-0.95	1	2653
10:11:15	42.90	42.95	42.90	-0.95	7	2652
10:11:06	42.90	42.95	42.90	-0.95	1	2645
10:10:51	42.90	42.95	42.90	-0.95	3	2644
10:10:38	42.90	42.95	42.90	-0.95	1	2641
10:10:31	42.90	42.95	42.90	-0.95	2	2640
10:10:25	42.90	42.95	42.90	-0.95	2	2638
10:10:07	42.90	42.95	42.90	-0.95	1	2636
10:10:04	42.90	42.95	42.90	-0.95	2	2635
10:09:57	42.90	42.95	42.90	-0.95	1	2633
10:09:39	42.90	42.95	42.95	-0.90	1	2632
10:09:20	42.90	42.95	42.95	-0.90	1	2631
10:09:16	42.90	42.95	42.95	-0.90	1	2630
10:09:15	42.90	42.95	42.95	-0.90	1	2629
10:09:12	42.95	43.00	42.95	-0.90	3	2628
10:09:02	42.95	43.00	42.95	-0.90	3	2625
10:08:57	42.95	43.00	42.95	-0.90	2	2622
10:08:47	42.95	43.00	42.95	-0.90	5	2620
10:08:43	42.95	43.00	42.95	-0.90	1	2615
10:08:42	42.95	43.00	42.95	-0.90	7	2614
10:08:11	42.95	43.00	42.95	-0.90	1	2607
10:08:05	42.95	43.00	43.00	-0.85	1	2606
10:08:05	42.95	43.00	43.00	-0.85	1	2605
10:07:53	42.95	43.00	43.00	-0.85	1	2604
10:07:50	42.95	43.00	43.00	-0.85	1	2603
10:07:45	43.00	43.05	43.00	-0.85	2	2602
10:07:10	43.00	43.05	43.00	-0.85	2	2600
10:07:07	43.00	43.05	43.05	-0.80	2	2598
10:06:55	43.00	43.05	43.05	-0.80	1	2596
10:06:50	42.95	43.00	43.00	-0.85	1	2595
10:06:35	42.95	43.00	43.00	-0.85	3	2594
10:06:18	42.95	43.00	42.95	-0.90	4	2591
10:06:06	42.95	43.00	42.95	-0.90	1	2587
10:05:45	42.95	43.00	42.95	-0.90	1	2586
10:05:37	42.95	43.00	42.95	-0.90	1	2585
10:05:27	42.90	42.95	42.95	-0.90	2	2584
10:05:27	42.90	42.95	42.95	-0.90	1	2582
10:05:23	42.90	42.95	42.95	-0.90	1	2581
10:05:07	42.95	43.00	42.95	-0.90	6	2580
10:04:59	42.90	42.95	42.95	-0.90	1	2574
10:04:52	42.90	43.00	42.90	-0.95	3	2573
10:04:51	42.90	42.95	42.95	-0.90	1	2570
10:04:51	42.85	43.00	43.00	-0.85	10	2569
10:04:46	42.90	43.00	42.90	-0.95	1	2559
10:04:45	42.90	43.00	42.90	-0.95	5	2558
10:04:42	42.90	43.00	42.90	-0.95	1	2553
10:04:40	42.90	43.00	43.00	-0.85	1	2552
10:04:39	42.90	42.95	42.95	-0.90	1	2551
10:04:39	42.90	42.95	42.95	-0.90	1	2550
10:04:38	42.90	42.95	42.90	-0.95	1	2549
10:04:38	42.90	42.95	42.90	-0.95	1	2548
10:04:38	42.90	42.95	42.90	-0.95	1	2547
10:04:38	42.90	42.95	42.90	-0.95	10	2546
10:04:37	42.95	43.00	42.95	-0.90	8	2536
10:04:37	42.95	43.05	42.95	-0.90	1	2528
10:04:37	43.00	43.05	43.00	-0.85	183	2527
10:04:37	43.00	43.05	43.00	-0.85	10	2344
10:04:32	43.00	43.05	43.00	-0.85	3	2334
10:04:31	43.00	43.05	43.00	-0.85	3	2331
10:04:28	43.00	43.05	43.05	-0.80	1	2328
10:04:23	43.05	43.10	43.05	-0.80	1	2327
10:04:06	43.00	43.10	43.00	-0.85	3	2326
10:04:05	43.00	43.10	43.00	-0.85	1	2323
10:04:05	43.00	43.10	43.00	-0.85	1	2322
10:03:57	43.05	43.10	43.05	-0.80	1	2321
10:03:57	43.05	43.10	43.05	-0.80	1	2320
10:03:56	43.05	43.10	43.05	-0.80	10	2319
10:03:49	43.05	43.10	43.05	-0.80	1	2309
10:03:17	43.05	43.10	43.05	-0.80	5	2308
10:03:00	43.05	43.10	43.05	-0.80	6	2303
10:02:57	43.05	43.10	43.05	-0.80	2	2297
10:02:50	43.05	43.10	43.05	-0.80	10	2295
10:02:46	43.05	43.10	43.05	-0.80	1	2285
10:02:44	43.05	43.10	43.05	-0.80	1	2284
10:02:42	43.05	43.10	43.05	-0.80	1	2283
10:02:14	43.05	43.10	43.05	-0.80	2	2282
10:02:13	43.05	43.10	43.05	-0.80	1	2280
10:02:11	43.05	43.10	43.05	-0.80	1	2279
10:02:04	43.05	43.10	43.05	-0.80	11	2278
10:02:02	43.05	43.10	43.10	-0.75	1	2267
10:01:53	43.05	43.10	43.10	-0.75	1	2266
10:01:51	43.05	43.10	43.10	-0.75	1	2265
10:01:30	43.10	43.15	43.10	-0.75	9	2264
10:01:30	43.05	43.10	43.10	-0.75	1	2255
10:01:26	43.10	43.15	43.10	-0.75	1	2254
10:01:26	43.05	43.10	43.10	-0.75	4	2253
10:01:23	43.05	43.10	43.05	-0.80	3	2249
10:01:00	43.10	43.15	43.10	-0.75	11	2246
10:01:00	43.10	43.15	43.10	-0.75	1	2235
10:01:00	43.10	43.15	43.10	-0.75	17	2234
10:00:57	43.10	43.15	43.10	-0.75	1	2217
10:00:38	43.10	43.15	43.15	-0.70	1	2216
10:00:15	43.10	43.15	43.15	-0.70	1	2215
10:00:06	43.10	43.15	43.15	-0.70	1	2214
09:59:50	43.15	43.20	43.15	-0.70	1	2213
09:59:16	43.15	43.20	43.15	-0.70	1	2212
09:59:16	43.15	43.20	43.15	-0.70	1	2211
09:59:16	43.15	43.20	43.15	-0.70	10	2210
09:59:00	43.15	43.20	43.15	-0.70	1	2200
09:58:45	43.15	43.20	43.15	-0.70	2	2199
09:58:41	43.15	43.20	43.15	-0.70	1	2197
09:58:13	43.15	43.20	43.15	-0.70	2	2196
09:58:13	43.15	43.20	43.15	-0.70	1	2194
09:58:13	43.15	43.20	43.15	-0.70	10	2193
09:58:05	43.15	43.20	43.20	-0.65	1	2183
09:57:54	43.15	43.20	43.20	-0.65	1	2182
09:57:49	43.15	43.20	43.20	-0.65	1	2181
09:57:15	43.15	43.20	43.15	-0.70	2	2180
09:57:14	43.10	43.15	43.15	-0.70	18	2178
09:57:14	43.10	43.15	43.10	-0.75	2	2160
09:57:04	43.10	43.15	43.10	-0.75	1	2158
09:56:52	43.10	43.15	43.10	-0.75	3	2157
09:56:37	43.10	43.15	43.15	-0.70	1	2154
09:56:09	43.10	43.15	43.15	-0.70	1	2153
09:56:01	43.10	43.15	43.10	-0.75	2	2152
09:55:58	43.10	43.15	43.10	-0.75	1	2150
09:55:57	43.10	43.15	43.10	-0.75	1	2149
09:55:53	43.10	43.15	43.10	-0.75	1	2148
09:55:52	43.10	43.15	43.10	-0.75	1	2147
09:55:45	43.10	43.15	43.10	-0.75	1	2146
09:55:44	43.10	43.15	43.10	-0.75	2	2145
09:55:30	43.15	43.20	43.15	-0.70	1	2143
09:55:30	43.15	43.20	43.15	-0.70	5	2142
09:55:29	43.15	43.20	43.15	-0.70	5	2137
09:55:15	43.15	43.20	43.15	-0.70	1	2132
09:55:14	43.15	43.20	43.15	-0.70	5	2131
09:55:11	43.15	43.20	43.15	-0.70	2	2126
09:55:01	43.15	43.20	43.15	-0.70	3	2124
09:55:01	43.20	43.25	43.20	-0.65	4	2121
09:55:01	43.20	43.25	43.20	-0.65	1	2117
09:55:00	43.20	43.25	43.20	-0.65	1	2116
09:55:00	43.20	43.25	43.20	-0.65	1	2115
09:55:00	43.20	43.25	43.20	-0.65	2	2114
09:55:00	43.20	43.25	43.20	-0.65	7	2112
09:54:45	43.20	43.25	43.20	-0.65	1	2105
09:54:45	43.20	43.25	43.25	-0.60	1	2104
09:54:41	43.20	43.25	43.20	-0.65	1	2103
09:54:34	43.20	43.25	43.25	-0.60	1	2102
09:54:34	43.20	43.25	43.20	-0.65	1	2101
09:54:34	43.20	43.25	43.20	-0.65	2	2100
09:54:34	43.25	43.30	43.20	-0.65	13	2098
09:54:34	43.25	43.30	43.25	-0.60	2	2085
09:54:34	43.25	43.30	43.25	-0.60	1	2083
09:54:34	43.25	43.30	43.25	-0.60	5	2082
09:54:30	43.25	43.30	43.25	-0.60	1	2077
09:54:24	43.25	43.30	43.25	-0.60	2	2076
09:54:17	43.25	43.30	43.25	-0.60	1	2074
09:54:16	43.25	43.30	43.30	-0.55	1	2073
09:54:16	43.25	43.30	43.30	-0.55	2	2072
09:54:15	43.25	43.30	43.25	-0.60	2	2070
09:54:14	43.25	43.30	43.25	-0.60	8	2068
09:53:37	43.25	43.30	43.30	-0.55	1	2060
09:53:20	43.25	43.30	43.30	-0.55	1	2059
09:53:03	43.30	43.35	43.30	-0.55	8	2058
09:53:03	43.30	43.35	43.30	-0.55	10	2050
09:53:03	43.30	43.35	43.30	-0.55	5	2040
09:53:03	43.30	43.35	43.30	-0.55	16	2035
09:53:03	43.30	43.35	43.30	-0.55	1	2019
09:53:03	43.30	43.35	43.30	-0.55	6	2018
09:53:03	43.30	43.35	43.30	-0.55	1	2012
09:53:03	43.30	43.35	43.30	-0.55	3	2011
09:52:53	43.35	43.40	43.35	-0.50	15	2008
09:52:53	43.35	43.40	43.35	-0.50	1	1993
09:52:53	43.35	43.40	43.35	-0.50	35	1992
09:52:49	43.35	43.40	43.35	-0.50	12	1957
09:52:49	43.35	43.40	43.35	-0.50	11	1945
09:52:49	43.35	43.40	43.35	-0.50	6	1934
09:52:48	43.35	43.40	43.35	-0.50	3	1928
09:52:36	43.35	43.40	43.40	-0.45	1	1925
09:52:35	43.35	43.40	43.35	-0.50	1	1924
09:52:12	43.35	43.40	43.40	-0.45	1	1923
09:51:50	43.35	43.40	43.40	-0.45	1	1922
09:50:37	43.35	43.40	43.40	-0.45	4	1921
09:50:33	43.35	43.40	43.40	-0.45	2	1917
09:50:15	43.35	43.40	43.35	-0.50	1	1915
09:50:07	43.35	43.40	43.35	-0.50	1	1914
09:49:31	43.35	43.40	43.35	-0.50	1	1913
09:49:31	43.40	43.45	43.40	-0.45	3	1912
09:49:31	43.40	43.45	43.40	-0.45	1	1909
09:49:31	43.40	43.45	43.40	-0.45	1	1908
09:49:31	43.40	43.45	43.40	-0.45	16	1907
09:49:31	43.40	43.45	43.40	-0.45	4	1891
09:49:31	43.40	43.45	43.40	-0.45	1	1887
09:49:31	43.40	43.45	43.40	-0.45	13	1886
09:49:31	43.40	43.45	43.40	-0.45	8	1873
09:49:31	43.40	43.50	43.40	-0.45	16	1865
09:49:31	43.40	43.50	43.40	-0.45	1	1849
09:49:31	43.40	43.50	43.40	-0.45	14	1848
09:49:06	43.45	43.50	43.45	-0.40	2	1834
09:48:53	43.40	43.45	43.45	-0.40	5	1832
09:48:33	43.40	43.45	43.45	-0.40	3	1827
09:47:48	43.40	43.50	43.40	-0.45	1	1824
09:47:17	43.40	43.50	43.40	-0.45	2	1823
09:47:00	43.45	43.50	43.40	-0.45	2	1821
09:47:00	43.45	43.50	43.45	-0.40	2	1819
09:46:33	43.40	43.50	43.40	-0.45	7	1817
09:46:30	43.40	43.45	43.40	-0.45	1	1810
09:46:11	43.40	43.50	43.50	-0.35	2	1809
09:45:36	43.45	43.50	43.45	-0.40	2	1807
09:45:29	43.40	43.50	43.50	-0.35	2	1805
09:45:27	43.45	43.50	43.45	-0.40	8	1803
09:44:09	43.45	43.50	43.45	-0.40	1	1795
09:43:41	43.45	43.55	43.45	-0.40	1	1794
09:43:17	43.45	43.55	43.45	-0.40	2	1793
09:43:01	43.50	43.55	43.50	-0.35	2	1791
09:42:56	43.45	43.50	43.50	-0.35	3	1789
09:42:11	43.45	43.50	43.45	-0.40	2	1786
09:41:22	43.40	43.45	43.45	-0.40	5	1784
09:41:14	43.40	43.45	43.40	-0.45	1	1779
09:40:15	43.40	43.45	43.40	-0.45	1	1778
09:39:54	43.40	43.50	43.40	-0.45	8	1777
09:39:47	43.40	43.45	43.45	-0.40	2	1769
09:39:24	43.45	43.50	43.45	-0.40	2	1767
09:39:06	43.45	43.50	43.45	-0.40	3	1765
09:38:34	43.45	43.50	43.45	-0.40	13	1762
09:38:32	43.45	43.50	43.50	-0.35	4	1749
09:38:30	43.45	43.50	43.45	-0.40	1	1745
09:38:27	43.45	43.50	43.45	-0.40	14	1744
09:38:00	43.45	43.50	43.45	-0.40	1	1730
09:37:43	43.45	43.50	43.45	-0.40	3	1729
09:37:27	43.45	43.50	43.50	-0.35	5	1726
09:36:43	43.45	43.50	43.50	-0.35	1	1721
09:36:00	43.50	43.55	43.50	-0.35	4	1720
09:35:54	43.50	43.55	43.50	-0.35	1	1716
09:35:49	43.50	43.55	43.50	-0.35	2	1715
09:35:17	43.50	43.60	43.50	-0.35	1	1713
09:35:17	43.50	43.55	43.55	-0.30	1	1712
09:35:07	43.50	43.60	43.50	-0.35	1	1711
09:35:00	43.55	43.60	43.55	-0.30	1	1710
09:34:41	43.60	43.65	43.60	-0.25	1	1709
09:34:40	43.60	43.65	43.60	-0.25	2	1708
09:34:40	43.60	43.65	43.60	-0.25	2	1706
09:34:40	43.60	43.65	43.60	-0.25	1	1704
09:34:40	43.60	43.65	43.60	-0.25	1	1703
09:34:40	43.60	43.65	43.60	-0.25	11	1702
09:34:37	43.60	43.65	43.60	-0.25	2	1691
09:32:46	43.55	43.60	43.60	-0.25	4	1689
09:32:46	43.55	43.60	43.60	-0.25	1	1685
09:32:36	43.50	43.55	43.55	-0.30	5	1684
09:32:21	43.45	43.50	43.50	-0.35	8	1679
09:32:17	43.45	43.50	43.45	-0.40	1	1671
09:31:41	43.45	43.50	43.45	-0.40	1	1670
09:31:14	43.45	43.50	43.50	-0.35	1	1669
09:31:01	43.45	43.50	43.50	-0.35	1	1668
09:30:40	43.40	43.50	43.50	-0.35	4	1667
09:30:36	43.45	43.50	43.45	-0.40	1	1663
09:30:16	43.40	43.45	43.40	-0.45	1	1662
09:30:10	43.45	43.50	43.45	-0.40	4	1661
09:30:03	43.45	43.50	43.50	-0.35	2	1657
09:29:56	43.45	43.50	43.45	-0.40	1	1655
09:29:52	43.45	43.50	43.45	-0.40	2	1654
09:29:51	43.45	43.50	43.50	-0.35	1	1652
09:29:44	43.40	43.50	43.50	-0.35	3	1651
09:29:44	43.45	43.50	43.45	-0.40	3	1648
09:29:35	43.40	43.45	43.45	-0.40	1	1645
09:29:33	43.45	43.50	43.45	-0.40	6	1644
09:29:21	43.45	43.50	43.45	-0.40	1	1638
09:29:14	43.45	43.50	43.45	-0.40	4	1637
09:28:45	43.40	43.50	43.40	-0.45	1	1633
09:28:30	43.40	43.50	43.40	-0.45	2	1632
09:28:28	43.40	43.45	43.45	-0.40	4	1630
09:28:28	43.40	43.45	43.45	-0.40	2	1626
09:28:23	43.40	43.45	43.40	-0.45	1	1624
09:28:07	43.40	43.45	43.45	-0.40	1	1623
09:27:59	43.40	43.45	43.40	-0.45	1	1622
09:27:50	43.40	43.45	43.45	-0.40	1	1621
09:27:45	43.45	43.50	43.45	-0.40	3	1620
09:27:37	43.45	43.50	43.45	-0.40	2	1617
09:27:21	43.45	43.50	43.50	-0.35	1	1615
09:27:07	43.40	43.45	43.45	-0.40	1	1614
09:26:32	43.45	43.50	43.45	-0.40	1	1613
09:26:32	43.45	43.50	43.45	-0.40	3	1612
09:26:32	43.45	43.50	43.45	-0.40	5	1609
09:26:32	43.45	43.50	43.45	-0.40	1	1604
09:26:32	43.45	43.55	43.45	-0.40	18	1603
09:26:32	43.45	43.55	43.45	-0.40	6	1585
09:26:32	43.45	43.55	43.45	-0.40	1	1579
09:26:29	43.50	43.55	43.50	-0.35	2	1578
09:26:29	43.50	43.55	43.50	-0.35	1	1576
09:26:21	43.50	43.55	43.50	-0.35	1	1575
09:26:21	43.50	43.55	43.50	-0.35	8	1574
09:26:17	43.50	43.55	43.50	-0.35	2	1566
09:26:07	43.50	43.55	43.55	-0.30	1	1564
09:26:05	43.50	43.55	43.50	-0.35	1	1563
09:25:58	43.50	43.55	43.50	-0.35	5	1562
09:25:45	43.50	43.55	43.50	-0.35	2	1557
09:25:40	43.50	43.55	43.50	-0.35	1	1555
09:25:31	43.50	43.60	43.50	-0.35	1	1554
09:25:16	43.45	43.50	43.50	-0.35	1	1553
09:25:10	43.45	43.50	43.50	-0.35	1	1552
09:24:54	43.45	43.50	43.50	-0.35	1	1551
09:24:51	43.45	43.55	43.55	-0.30	2	1550
09:24:50	43.50	43.60	43.50	-0.35	10	1548
09:24:38	43.50	43.60	43.60	-0.25	1	1538
09:24:15	43.50	43.60	43.50	-0.35	1	1537
09:24:05	43.50	43.60	43.50	-0.35	3	1536
09:23:49	43.55	43.60	43.55	-0.30	2	1533
09:23:49	43.55	43.65	43.55	-0.30	1	1531
09:23:49	43.60	43.65	43.60	-0.25	7	1530
09:23:46	43.60	43.65	43.60	-0.25	1	1523
09:23:14	43.60	43.65	43.65	-0.20	1	1522
09:22:55	43.60	43.70	43.60	-0.25	6	1521
09:22:49	43.60	43.70	43.60	-0.25	2	1515
09:22:49	43.65	43.70	43.65	-0.20	1	1513
09:22:46	43.65	43.70	43.65	-0.20	1	1512
09:22:38	43.65	43.70	43.65	-0.20	1	1511
09:22:38	43.65	43.70	43.65	-0.20	1	1510
09:22:35	43.65	43.70	43.65	-0.20	2	1509
09:22:28	43.60	43.65	43.65	-0.20	1	1507
09:22:24	43.60	43.65	43.65	-0.20	1	1506
09:22:11	43.60	43.65	43.65	-0.20	1	1505
09:22:04	43.60	43.65	43.60	-0.25	2	1504
09:22:03	43.60	43.65	43.65	-0.20	1	1502
09:22:01	43.60	43.65	43.60	-0.25	1	1501
09:21:55	43.60	43.65	43.60	-0.25	2	1500
09:21:46	43.55	43.60	43.60	-0.25	1	1498
09:21:39	43.55	43.60	43.55	-0.30	2	1497
09:21:27	43.55	43.60	43.55	-0.30	1	1495
09:21:11	43.55	43.60	43.55	-0.30	1	1494
09:20:54	43.55	43.60	43.55	-0.30	2	1493
09:20:40	43.55	43.65	43.55	-0.30	1	1491
09:20:26	43.55	43.65	43.55	-0.30	1	1490
09:20:18	43.55	43.65	43.55	-0.30	1	1489
09:20:12	43.55	43.70	43.55	-0.30	2	1488
09:20:03	43.55	43.70	43.55	-0.30	2	1486
09:20:01	43.55	43.70	43.55	-0.30	2	1484
09:19:59	43.50	43.60	43.60	-0.25	9	1482
09:19:56	43.50	43.60	43.50	-0.35	1	1473
09:19:46	43.50	43.60	43.50	-0.35	1	1472
09:19:26	43.55	43.60	43.55	-0.30	1	1471
09:19:22	43.45	43.55	43.55	-0.30	2	1470
09:19:19	43.50	43.55	43.50	-0.35	1	1468
09:19:18	43.50	43.55	43.50	-0.35	1	1467
09:19:10	43.55	43.60	43.55	-0.30	1	1466
09:19:10	43.55	43.60	43.55	-0.30	1	1465
09:18:58	43.50	43.55	43.50	-0.35	1	1464
09:18:58	43.55	43.60	43.55	-0.30	2	1463
09:18:58	43.50	43.55	43.55	-0.30	3	1461
09:18:51	43.45	43.50	43.50	-0.35	5	1458
09:18:50	43.45	43.50	43.45	-0.40	3	1453
09:18:48	43.45	43.50	43.50	-0.35	1	1450
09:18:47	43.45	43.50	43.45	-0.40	1	1449
09:18:45	43.45	43.50	43.45	-0.40	1	1448
09:18:45	43.45	43.50	43.45	-0.40	1	1447
09:18:30	43.45	43.50	43.45	-0.40	1	1446
09:18:28	43.40	43.45	43.45	-0.40	2	1445
09:18:18	43.45	43.50	43.45	-0.40	3	1443
09:17:46	43.40	43.45	43.50	-0.35	2	1440
09:17:46	43.40	43.45	43.45	-0.40	4	1438
09:17:44	43.40	43.45	43.45	-0.40	1	1434
09:17:42	43.40	43.45	43.45	-0.40	1	1433
09:17:42	43.40	43.45	43.45	-0.40	1	1432
09:17:40	43.40	43.45	43.45	-0.40	7	1431
09:17:38	43.40	43.45	43.45	-0.40	1	1424
09:17:35	43.40	43.45	43.45	-0.40	1	1423
09:17:31	43.40	43.50	43.50	-0.35	3	1422
09:17:24	43.40	43.50	43.50	-0.35	2	1419
09:17:20	43.45	43.55	43.45	-0.40	2	1417
09:17:20	43.50	43.55	43.50	-0.35	1	1415
09:17:20	43.50	43.55	43.50	-0.35	1	1414
09:17:20	43.50	43.55	43.50	-0.35	11	1413
09:17:20	43.50	43.55	43.50	-0.35	1	1402
09:17:20	43.50	43.55	43.50	-0.35	19	1401
09:17:02	43.50	43.55	43.55	-0.30	1	1382
09:17:00	43.50	43.55	43.50	-0.35	1	1381
09:17:00	43.50	43.55	43.50	-0.35	1	1380
09:17:00	43.50	43.55	43.50	-0.35	11	1379
09:16:51	43.50	43.55	43.50	-0.35	3	1368
09:16:46	43.50	43.55	43.50	-0.35	2	1365
09:16:36	43.50	43.55	43.50	-0.35	10	1363
09:16:36	43.50	43.60	43.50	-0.35	30	1353
09:16:36	43.50	43.60	43.50	-0.35	10	1323
09:16:26	43.55	43.60	43.55	-0.30	8	1313
09:16:26	43.55	43.60	43.55	-0.30	1	1305
09:16:21	43.55	43.60	43.55	-0.30	1	1304
09:16:13	43.55	43.60	43.55	-0.30	1	1303
09:15:47	43.55	43.65	43.55	-0.30	1	1302
09:15:40	43.55	43.65	43.55	-0.30	1	1301
09:15:39	43.60	43.65	43.60	-0.25	1	1300
09:15:37	43.55	43.65	43.55	-0.30	1	1299
09:15:37	43.55	43.60	43.60	-0.25	9	1298
09:15:37	43.55	43.60	43.55	-0.30	1	1289
09:15:37	43.55	43.60	43.55	-0.30	10	1288
09:15:36	43.55	43.60	43.60	-0.25	1	1278
09:15:35	43.55	43.60	43.55	-0.30	1	1277
09:15:31	43.55	43.60	43.55	-0.30	1	1276
09:15:31	43.55	43.60	43.60	-0.25	1	1275
09:15:27	43.55	43.60	43.60	-0.25	2	1274
09:15:22	43.55	43.60	43.60	-0.25	1	1272
09:15:17	43.60	43.65	43.60	-0.25	1	1271
09:15:12	43.55	43.60	43.60	-0.25	2	1270
09:15:07	43.55	43.60	43.55	-0.30	1	1268
09:15:06	43.55	43.60	43.55	-0.30	2	1267
09:14:56	43.55	43.65	43.55	-0.30	2	1265
09:14:35	43.60	43.70	43.55	-0.30	1	1263
09:14:35	43.60	43.70	43.60	-0.25	2	1262
09:14:31	43.55	43.70	43.55	-0.30	1	1260
09:14:27	43.55	43.60	43.60	-0.25	1	1259
09:14:22	43.50	43.55	43.55	-0.30	3	1258
09:14:11	43.50	43.55	43.55	-0.30	1	1255
09:14:10	43.55	43.60	43.55	-0.30	2	1254
09:14:10	43.55	43.60	43.55	-0.30	1	1252
09:14:10	43.55	43.60	43.55	-0.30	12	1251
09:14:10	43.55	43.60	43.55	-0.30	13	1239
09:14:04	43.55	43.60	43.60	-0.25	1	1226
09:14:04	43.55	43.60	43.55	-0.30	1	1225
09:14:02	43.60	43.70	43.60	-0.25	3	1224
09:14:02	43.60	43.70	43.60	-0.25	1	1221
09:14:02	43.60	43.70	43.60	-0.25	15	1220
09:13:50	43.60	43.70	43.70	-0.15	2	1205
09:13:34	43.55	43.65	43.65	-0.20	2	1203
09:13:34	43.55	43.60	43.60	-0.25	2	1201
09:13:26	43.60	43.70	43.60	-0.25	13	1199
09:13:21	43.60	43.70	43.60	-0.25	1	1186
09:13:21	43.55	43.60	43.60	-0.25	13	1185
09:13:21	43.65	43.70	43.60	-0.25	6	1172
09:13:21	43.65	43.70	43.65	-0.20	1	1166
09:13:20	43.60	43.65	43.65	-0.20	1	1165
09:13:20	43.65	43.70	43.65	-0.20	1	1164
09:13:20	43.60	43.70	43.60	-0.25	1	1163
09:13:16	43.60	43.70	43.60	-0.25	1	1162
09:13:09	43.60	43.70	43.60	-0.25	1	1161
09:13:05	43.60	43.65	43.65	-0.20	1	1160
09:13:03	43.55	43.65	43.55	-0.30	3	1159
09:13:03	43.55	43.60	43.60	-0.25	5	1156
09:12:58	43.55	43.65	43.55	-0.30	2	1151
09:12:53	43.55	43.60	43.60	-0.25	1	1149
09:12:53	43.55	43.60	43.60	-0.25	2	1148
09:12:53	43.60	43.70	43.60	-0.25	8	1146
09:12:53	43.65	43.70	43.65	-0.20	2	1138
09:12:50	43.65	43.70	43.65	-0.20	1	1136
09:12:49	43.65	43.70	43.65	-0.20	1	1135
09:12:48	43.60	43.65	43.65	-0.20	5	1134
09:12:48	43.60	43.65	43.65	-0.20	2	1129
09:12:40	43.60	43.65	43.65	-0.20	1	1127
09:12:40	43.55	43.60	43.60	-0.25	2	1126
09:12:28	43.55	43.65	43.55	-0.30	1	1124
09:12:26	43.55	43.60	43.60	-0.25	2	1123
09:12:16	43.55	43.60	43.60	-0.25	1	1121
09:12:09	43.55	43.60	43.60	-0.25	1	1120
09:12:09	43.55	43.60	43.55	-0.30	1	1119
09:12:09	43.55	43.60	43.55	-0.30	1	1118
09:12:09	43.55	43.60	43.55	-0.30	13	1117
09:12:09	43.55	43.65	43.55	-0.30	1	1104
09:12:09	43.60	43.75	43.60	-0.25	24	1103
09:12:09	43.65	43.70	43.65	-0.20	1	1079
09:12:09	43.65	43.70	43.65	-0.20	1	1078
09:12:09	43.70	43.75	43.70	-0.15	20	1077
09:12:06	43.70	43.75	43.70	-0.15	2	1057
09:12:03	43.70	43.75	43.70	-0.15	2	1055
09:12:03	43.70	43.75	43.70	-0.15	1	1053
09:11:57	43.70	43.75	43.70	-0.15	5	1052
09:11:57	43.70	43.75	43.70	-0.15	1	1047
09:11:46	43.70	43.75	43.70	-0.15	1	1046
09:11:45	43.70	43.75	43.75	-0.10	1	1045
09:11:43	43.70	43.75	43.70	-0.15	1	1044
09:11:31	43.70	43.75	43.70	-0.15	1	1043
09:11:29	43.70	43.75	43.70	-0.15	1	1042
09:11:22	43.70	43.80	43.70	-0.15	5	1041
09:11:20	43.70	43.80	43.70	-0.15	2	1036
09:11:19	43.70	43.80	43.70	-0.15	25	1034
09:11:17	43.70	43.80	43.70	-0.15	1	1009
09:11:07	43.75	43.80	43.75	-0.10	1	1008
09:11:01	43.70	43.80	43.70	-0.15	1	1007
09:10:59	43.70	43.75	43.75	-0.10	2	1006
09:10:57	43.70	43.75	43.70	-0.15	13	1004
09:10:57	43.75	43.80	43.75	-0.10	2	991
09:10:57	43.75	43.80	43.75	-0.10	1	989
09:10:57	43.75	43.80	43.75	-0.10	1	988
09:10:57	43.75	43.80	43.75	-0.10	5	987
09:10:56	43.75	43.80	43.75	-0.10	1	982
09:10:48	43.75	43.80	43.75	-0.10	1	981
09:10:43	43.75	43.80	43.75	-0.10	2	980
09:10:40	43.75	43.80	43.75	-0.10	1	978
09:10:30	43.75	43.80	43.75	-0.10	1	977
09:10:27	43.75	43.80	43.75	-0.10	1	976
09:10:26	43.80	43.85	43.80	-0.05	3	975
09:10:23	43.80	43.85	43.80	-0.05	1	972
09:10:22	43.80	43.85	43.80	-0.05	1	971
09:09:57	43.75	43.80	43.80	-0.05	1	970
09:09:56	43.75	43.80	43.80	-0.05	1	969
09:09:56	43.75	43.80	43.80	-0.05	2	968
09:09:54	43.75	43.85	43.75	-0.10	1	966
09:09:53	43.75	43.80	43.80	-0.05	2	965
09:09:47	43.70	43.80	43.70	-0.15	1	963
09:09:47	43.75	43.80	43.75	-0.10	4	962
09:09:45	43.75	43.80	43.75	-0.10	1	958
09:09:45	43.75	43.80	43.75	-0.10	1	957
09:09:44	43.75	43.80	43.75	-0.10	1	956
09:09:43	43.75	43.80	43.75	-0.10	1	955
09:09:39	43.75	43.80	43.75	-0.10	1	954
09:09:33	43.75	43.85	43.75	-0.10	1	953
09:09:24	43.75	43.80	43.80	-0.05	1	952
09:09:15	43.75	43.85	43.85	0	1	951
09:09:14	43.75	43.85	43.75	-0.10	1	950
09:09:14	43.80	43.85	43.80	-0.05	1	949
09:09:14	43.80	43.85	43.80	-0.05	1	948
09:09:14	43.80	43.85	43.80	-0.05	33	947
09:09:14	43.80	43.85	43.80	-0.05	10	914
09:09:14	43.80	43.90	43.80	-0.05	2	904
09:09:13	43.85	43.90	43.85	0	22	902
09:09:13	43.85	43.90	43.85	0	1	880
09:09:04	43.85	43.90	43.85	0	1	879
09:09:02	43.85	43.90	43.85	0	1	878
09:09:00	43.85	43.90	43.90	+0.05	1	877
09:08:55	43.85	43.90	43.85	0	1	876
09:08:46	43.85	43.90	43.85	0	2	875
09:08:40	43.85	43.90	43.90	+0.05	1	873
09:08:38	43.85	43.90	43.85	0	1	872
09:08:36	43.90	43.95	43.90	+0.05	5	871
09:08:35	43.85	43.90	43.90	+0.05	2	866
09:08:32	43.85	43.90	43.90	+0.05	3	864
09:08:30	43.90	43.95	43.90	+0.05	21	861
09:08:04	43.95	44.00	43.95	+0.10	2	840
09:08:04	43.95	44.00	43.95	+0.10	1	838
09:08:04	43.95	44.00	43.95	+0.10	2	837
09:08:04	43.95	44.00	43.95	+0.10	5	835
09:07:55	43.95	44.00	43.95	+0.10	1	830
09:07:50	43.95	44.00	43.95	+0.10	2	829
09:07:50	43.95	44.00	43.95	+0.10	1	827
09:07:49	43.95	44.00	43.95	+0.10	1	826
09:07:46	43.95	44.00	43.95	+0.10	1	825
09:07:45	43.95	44.00	43.95	+0.10	1	824
09:07:45	43.95	44.00	43.95	+0.10	2	823
09:07:40	43.95	44.00	43.95	+0.10	1	821
09:07:32	43.95	44.00	43.95	+0.10	1	820
09:07:31	43.95	44.00	43.95	+0.10	1	819
09:07:24	43.95	44.00	43.95	+0.10	1	818
09:07:17	43.95	44.00	43.95	+0.10	1	817
09:07:04	43.90	43.95	43.95	+0.10	1	816
09:06:58	43.90	43.95	43.95	+0.10	1	815
09:06:52	43.90	44.00	44.00	+0.15	1	814
09:06:51	43.95	44.05	43.95	+0.10	2	813
09:06:51	43.95	44.05	43.95	+0.10	1	811
09:06:50	44.00	44.05	44.00	+0.15	1	810
09:06:50	43.95	44.00	44.00	+0.15	4	809
09:06:49	43.95	44.00	43.95	+0.10	1	805
09:06:46	43.90	43.95	43.95	+0.10	6	804
09:06:45	43.90	43.95	43.95	+0.10	10	798
09:06:44	43.90	43.95	43.95	+0.10	1	788
09:06:40	43.90	43.95	43.95	+0.10	1	787
09:06:19	43.95	44.00	43.95	+0.10	1	786
09:06:19	43.95	44.00	43.95	+0.10	10	785
09:06:19	43.95	44.00	43.95	+0.10	6	775
09:06:18	44.00	44.05	44.00	+0.15	11	769
09:06:12	44.00	44.05	44.05	+0.20	1	758
09:06:12	44.00	44.05	44.05	+0.20	1	757
09:06:03	44.00	44.05	44.05	+0.20	1	756
09:05:46	43.95	44.05	44.05	+0.20	1	755
09:05:41	43.95	44.05	44.05	+0.20	1	754
09:05:29	43.95	44.00	44.00	+0.15	10	753
09:05:29	43.95	44.00	44.00	+0.15	5	743
09:05:24	43.95	44.00	43.95	+0.10	2	738
09:05:16	43.95	44.00	43.95	+0.10	1	736
09:05:14	43.95	44.00	43.95	+0.10	2	735
09:05:04	43.95	44.00	43.95	+0.10	2	733
09:04:58	43.90	43.95	43.95	+0.10	7	731
09:04:56	43.90	43.95	43.90	+0.05	1	724
09:04:56	43.90	43.95	43.90	+0.05	1	723
09:04:56	43.90	43.95	43.90	+0.05	30	722
09:04:55	43.90	43.95	43.95	+0.10	2	692
09:04:53	43.90	43.95	43.95	+0.10	2	690
09:04:50	43.90	43.95	43.95	+0.10	1	688
09:04:47	43.90	43.95	43.90	+0.05	1	687
09:04:38	43.90	43.95	43.95	+0.10	5	686
09:04:34	43.90	43.95	43.95	+0.10	1	681
09:04:33	43.90	43.95	43.90	+0.05	1	680
09:04:32	43.90	43.95	43.95	+0.10	1	679
09:04:31	43.90	43.95	43.90	+0.05	1	678
09:04:31	43.90	43.95	43.90	+0.05	8	677
09:04:31	43.90	43.95	43.90	+0.05	1	669
09:04:31	43.90	43.95	43.90	+0.05	4	668
09:04:25	43.90	43.95	43.95	+0.10	1	664
09:04:22	43.90	43.95	43.95	+0.10	1	663
09:04:20	43.90	43.95	43.95	+0.10	1	662
09:04:18	43.90	43.95	43.95	+0.10	2	661
09:04:10	43.95	44.00	43.95	+0.10	4	659
09:04:10	43.95	44.00	43.95	+0.10	2	655
09:04:06	44.00	44.05	44.00	+0.15	4	653
09:03:57	44.00	44.05	44.05	+0.20	1	649
09:03:54	44.00	44.05	44.00	+0.15	2	648
09:03:46	44.00	44.05	44.00	+0.15	2	646
09:03:36	44.00	44.05	44.00	+0.15	1	644
09:03:35	44.00	44.05	44.00	+0.15	2	643
09:03:31	43.95	44.00	44.00	+0.15	1	641
09:03:31	43.95	44.00	44.00	+0.15	1	640
09:03:30	43.95	44.00	44.00	+0.15	1	639
09:03:29	43.95	44.00	44.00	+0.15	2	638
09:03:27	43.95	44.00	43.95	+0.10	1	636
09:03:27	43.95	44.00	44.00	+0.15	3	635
09:03:24	43.90	44.00	44.00	+0.15	1	632
09:03:23	43.90	44.00	43.90	+0.05	1	631
09:03:17	43.90	44.00	44.00	+0.15	2	630
09:03:15	43.90	44.00	44.00	+0.15	1	628
09:03:15	43.90	43.95	44.00	+0.15	2	627
09:03:15	43.90	43.95	43.95	+0.10	3	625
09:03:15	43.95	44.00	43.95	+0.10	5	622
09:03:13	43.95	44.05	43.95	+0.10	1	617
09:03:13	44.00	44.05	44.00	+0.15	22	616
09:03:13	44.05	44.10	44.05	+0.20	1	594
09:03:08	44.00	44.10	44.10	+0.25	12	593
09:03:08	44.05	44.10	44.05	+0.20	23	581
09:03:08	44.10	44.15	44.10	+0.25	12	558
09:03:08	44.10	44.15	44.10	+0.25	3	546
09:03:01	44.10	44.15	44.10	+0.25	3	543
09:03:01	44.10	44.15	44.15	+0.30	5	540
09:02:55	44.10	44.15	44.15	+0.30	1	535
09:02:54	44.10	44.15	44.15	+0.30	1	534
09:02:53	44.10	44.15	44.10	+0.25	2	533
09:02:51	44.10	44.15	44.10	+0.25	4	531
09:02:46	44.05	44.10	44.10	+0.25	10	527
09:02:46	44.05	44.10	44.10	+0.25	13	517
09:02:46	44.05	44.10	44.10	+0.25	2	504
09:02:43	44.05	44.10	44.05	+0.20	1	502
09:02:43	44.05	44.10	44.10	+0.25	4	501
09:02:43	44.05	44.10	44.10	+0.25	5	497
09:02:41	44.05	44.10	44.05	+0.20	1	492
09:02:37	44.05	44.10	44.05	+0.20	1	491
09:02:35	44.05	44.10	44.10	+0.25	1	490
09:02:34	44.05	44.10	44.05	+0.20	1	489
09:02:29	44.05	44.10	44.10	+0.25	5	488
09:02:24	44.10	44.15	44.10	+0.25	2	483
09:02:22	44.10	44.15	44.10	+0.25	1	481
09:02:18	44.10	44.15	44.10	+0.25	4	480
09:02:16	44.10	44.15	44.10	+0.25	1	476
09:02:08	44.10	44.20	44.10	+0.25	4	475
09:02:07	44.10	44.20	44.20	+0.35	1	471
09:02:04	44.15	44.20	44.15	+0.30	2	470
09:02:03	44.15	44.25	44.15	+0.30	1	468
09:02:03	44.20	44.25	44.20	+0.35	25	467
09:02:02	44.20	44.25	44.20	+0.35	11	442
09:01:57	44.20	44.25	44.25	+0.40	1	431
09:01:56	44.20	44.25	44.25	+0.40	1	430
09:01:54	44.20	44.30	44.35	+0.50	1	429
09:01:54	44.20	44.30	44.30	+0.45	2	428
09:01:53	44.20	44.30	44.30	+0.45	2	426
09:01:49	44.20	44.30	44.30	+0.45	5	424
09:01:49	44.25	44.30	44.25	+0.40	12	419
09:01:49	44.25	44.35	44.25	+0.40	1	407
09:01:49	44.30	44.35	44.30	+0.45	30	406
09:01:48	44.30	44.35	44.30	+0.45	2	376
09:01:48	44.30	44.35	44.30	+0.45	3	374
09:01:47	44.30	44.35	44.35	+0.50	1	371
09:01:43	44.35	44.40	44.35	+0.50	4	370
09:01:37	44.30	44.35	44.35	+0.50	1	366
09:01:37	44.30	44.35	44.35	+0.50	5	365
09:01:35	44.30	44.35	44.35	+0.50	5	360
09:01:35	44.30	44.35	44.35	+0.50	1	355
09:01:33	44.30	44.35	44.35	+0.50	1	354
09:01:32	44.30	44.35	44.35	+0.50	1	353
09:01:31	44.30	44.35	44.35	+0.50	1	352
09:01:27	44.30	44.35	44.35	+0.50	3	351
09:01:26	44.35	44.40	44.35	+0.50	1	348
09:01:26	44.35	44.40	44.35	+0.50	2	347
09:01:26	44.35	44.40	44.35	+0.50	1	345
09:01:26	44.30	44.35	44.35	+0.50	7	344
09:01:25	44.35	44.40	44.35	+0.50	1	337
09:01:25	44.35	44.40	44.35	+0.50	2	336
09:01:24	44.35	44.40	44.35	+0.50	1	334
09:01:23	44.30	44.35	44.35	+0.50	2	333
09:01:21	44.30	44.35	44.35	+0.50	2	331
09:01:20	44.30	44.35	44.35	+0.50	1	329
09:01:20	44.30	44.35	44.35	+0.50	2	328
09:01:13	44.35	44.40	44.35	+0.50	2	326
09:01:13	44.30	44.35	44.35	+0.50	6	324
09:01:10	44.25	44.30	44.30	+0.45	1	318
09:01:10	44.25	44.30	44.30	+0.45	1	317
09:01:10	44.25	44.30	44.30	+0.45	2	316
09:01:08	44.25	44.30	44.30	+0.45	3	314
09:01:06	44.25	44.30	44.30	+0.45	1	311
09:01:06	44.25	44.30	44.30	+0.45	2	310
09:01:05	44.25	44.30	44.25	+0.40	3	308
09:01:04	44.25	44.30	44.25	+0.40	1	305
09:01:01	44.20	44.25	44.25	+0.40	1	304
09:01:01	44.20	44.25	44.25	+0.40	8	303
09:01:00	44.20	44.25	44.25	+0.40	2	295
09:00:57	44.20	44.25	44.25	+0.40	2	293
09:00:55	44.20	44.25	44.25	+0.40	1	291
09:00:49	44.20	44.25	44.25	+0.40	2	290
09:00:49	44.20	44.25	44.25	+0.40	1	288
09:00:49	44.30	44.35	44.25	+0.40	3	287
09:00:49	44.30	44.35	44.30	+0.45	11	284
09:00:48	44.30	44.35	44.30	+0.45	10	273
09:00:47	44.30	44.35	44.35	+0.50	1	263
09:00:47	44.30	44.35	44.35	+0.50	5	262
09:00:45	44.35	44.40	44.35	+0.50	1	257
09:00:45	44.35	44.40	44.35	+0.50	1	256
09:00:42	44.35	44.40	44.40	+0.55	1	255
09:00:38	44.35	44.40	44.40	+0.55	1	254
09:00:37	44.35	44.40	44.40	+0.55	1	253
09:00:35	44.40	44.50	44.40	+0.55	16	252
09:00:34	44.45	44.50	44.45	+0.60	12	236
09:00:34	44.50	44.55	44.50	+0.65	2	224
09:00:32	44.50	44.55	44.50	+0.65	1	222
09:00:32	44.50	44.55	44.55	+0.70	1	221
09:00:31	44.45	44.50	44.50	+0.65	1	220
09:00:30	44.45	44.50	44.50	+0.65	1	219
09:00:29	44.45	44.55	44.55	+0.70	3	218
09:00:29	44.50	44.55	44.50	+0.65	1	215
09:00:29	44.45	44.50	44.50	+0.65	1	214
09:00:28	44.45	44.50	44.50	+0.65	1	213
09:00:28	44.45	44.50	44.45	+0.60	1	212
09:00:27	44.45	44.50	44.50	+0.65	1	211
09:00:27	44.45	44.50	44.50	+0.65	1	210
09:00:25	44.45	44.55	44.55	+0.70	1	209
09:00:22	44.40	44.45	44.50	+0.65	3	208
09:00:22	44.40	44.45	44.45	+0.60	1	205
09:00:22	44.45	44.55	44.40	+0.55	1	204
09:00:22	44.45	44.55	44.45	+0.60	1	203
09:00:21	44.45	44.50	44.45	+0.60	2	202
09:00:20	44.40	44.50	44.40	+0.55	1	200
09:00:20	44.45	44.55	44.45	+0.60	1	199
09:00:19	44.45	44.55	44.45	+0.60	1	198
09:00:18	44.40	44.55	44.40	+0.55	1	197
09:00:16	44.40	44.45	44.45	+0.60	1	196
09:00:15	44.40	44.50	44.50	+0.65	2	195
09:00:14	44.45	44.55	44.45	+0.60	5	193
09:00:14	44.45	44.55	44.45	+0.60	3	188
09:00:14	44.50	44.55	44.50	+0.65	1	185
09:00:14	44.50	44.55	44.50	+0.65	4	184
09:00:14	44.50	44.55	44.55	+0.70	1	180
09:00:12	44.50	44.55	44.55	+0.70	1	179
09:00:12	44.50	44.55	44.55	+0.70	1	178
09:00:10	44.50	44.55	44.55	+0.70	2	177
09:00:08	44.55	44.60	44.55	+0.70	3	175
09:00:08	44.55	44.60	44.55	+0.70	1	172
09:00:08	44.50	44.60	44.50	+0.65	3	171
09:00:08	44.50	44.60	44.50	+0.65	19	168
09:00:08	44.50	44.60	44.50	+0.65	10	149
09:00:08	44.50	44.55	44.55	+0.70	4	139
09:00:08	--	--	44.50	+0.65	135	135

　

其他人也逛...

vivo X300 Pro 5G (16G/512G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple iPhone 17 (256G)

in果凍-180g x24包

DJI OSMO POCKET 3 全能套裝

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

MyCard 10000點虛擬點數卡

Samsung Galaxy A56 5G (12G/256G)

POCO X7 Pro 5G 12G/256GB

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】統一超商50元虛擬商品卡_電子憑證

麥當勞薯條(中)即享券

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

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 1000點虛擬點數卡

商仲：AI撐盤今年大型不動產交...

【能源盤後】下跌☆

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧美股收低投顧：台股技術面整理...
‧TWNIC推數位信任升級防公益募...
‧看羅唯仁回鍋英特爾林本堅：只...

加密貨幣

比特幣BTC	85923.78	-2,247.30	-2.55%
以太幣ETH	2920.94	-139.54	-4.56%
瑞波幣XRP	1.88	-0.10	-5.02%
比特幣現金BCH	531.65	-26.84	-4.81%
萊特幣LTC	77.37	-1.61	-2.04%
卡達幣ADA	0.382777	-0.01	-3.48%
波場幣TRX	0.278265	0.00	0.38%
恆星幣XLM	0.217740	-0.01	-5.04%

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。