最新台積電法說會1/16登場聚焦資本支出、擴產等議題熱門中國各省拚經濟開門紅基建仍是重中之重

更新報價

昆　盈 (2365) 電腦/周邊設備上市

42.50 ▼-1.55 -3.52% 2.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.55	6,126	42.50	33	42.55	43	44.00	44.30	42.50	44.05

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	42.50	42.55	42.50	-1.55	15	6126
13:30:00	42.50	42.55	42.50	-1.55	398	6111
13:24:58	42.50	42.55	42.50	-1.55	1	5713
13:24:55	42.50	42.55	42.50	-1.55	1	5712
13:24:53	42.50	42.55	42.55	-1.50	2	5711
13:24:51	42.50	42.55	42.50	-1.55	1	5709
13:24:49	42.50	42.55	42.55	-1.50	1	5708
13:24:47	42.50	42.55	42.55	-1.50	1	5707
13:24:45	42.50	42.55	42.50	-1.55	1	5706
13:24:38	42.50	42.55	42.50	-1.55	1	5705
13:24:31	42.50	42.55	42.50	-1.55	1	5704
13:24:28	42.50	42.55	42.50	-1.55	2	5703
13:24:27	42.50	42.55	42.50	-1.55	10	5701
13:24:26	42.50	42.55	42.55	-1.50	4	5691
13:24:23	42.50	42.55	42.50	-1.55	2	5687
13:24:23	42.50	42.55	42.50	-1.55	1	5685
13:24:22	42.50	42.55	42.50	-1.55	2	5684
13:24:19	42.50	42.55	42.50	-1.55	3	5682
13:24:17	42.50	42.55	42.50	-1.55	2	5679
13:24:17	42.50	42.55	42.50	-1.55	1	5677
13:24:16	42.50	42.55	42.50	-1.55	3	5676
13:24:15	42.50	42.55	42.55	-1.50	1	5673
13:24:14	42.50	42.55	42.50	-1.55	1	5672
13:24:13	42.50	42.55	42.50	-1.55	42	5671
13:24:11	42.50	42.55	42.50	-1.55	2	5629
13:24:10	42.50	42.55	42.50	-1.55	1	5627
13:24:10	42.50	42.55	42.50	-1.55	1	5626
13:24:10	42.50	42.55	42.50	-1.55	1	5625
13:24:07	42.50	42.55	42.50	-1.55	7	5624
13:24:06	42.50	42.55	42.50	-1.55	1	5617
13:24:05	42.50	42.55	42.55	-1.50	1	5616
13:24:03	42.50	42.55	42.50	-1.55	1	5615
13:24:03	42.50	42.55	42.55	-1.50	1	5614
13:24:01	42.50	42.55	42.55	-1.50	1	5613
13:23:54	42.50	42.55	42.50	-1.55	2	5612
13:23:49	42.50	42.55	42.55	-1.50	1	5610
13:23:49	42.50	42.55	42.55	-1.50	1	5609
13:23:31	42.50	42.55	42.50	-1.55	1	5608
13:23:28	42.50	42.55	42.55	-1.50	1	5607
13:23:23	42.50	42.55	42.55	-1.50	2	5606
13:23:19	42.50	42.55	42.50	-1.55	3	5604
13:23:16	42.50	42.55	42.55	-1.50	1	5601
13:23:13	42.50	42.55	42.55	-1.50	1	5600
13:23:09	42.50	42.55	42.50	-1.55	1	5599
13:23:08	42.50	42.55	42.50	-1.55	1	5598
13:23:01	42.50	42.55	42.55	-1.50	8	5597
13:23:00	42.55	42.60	42.55	-1.50	1	5589
13:22:58	42.55	42.60	42.55	-1.50	10	5588
13:22:58	42.55	42.60	42.55	-1.50	1	5578
13:22:57	42.55	42.60	42.55	-1.50	10	5577
13:22:53	42.55	42.60	42.55	-1.50	1	5567
13:22:52	42.55	42.60	42.55	-1.50	1	5566
13:22:52	42.55	42.60	42.60	-1.45	1	5565
13:22:46	42.55	42.60	42.60	-1.45	2	5564
13:22:39	42.55	42.60	42.60	-1.45	1	5562
13:22:38	42.55	42.60	42.60	-1.45	1	5561
13:22:32	42.55	42.60	42.55	-1.50	1	5560
13:22:21	42.55	42.60	42.55	-1.50	1	5559
13:22:18	42.55	42.60	42.55	-1.50	1	5558
13:22:17	42.55	42.60	42.55	-1.50	1	5557
13:22:08	42.55	42.60	42.55	-1.50	1	5556
13:22:07	42.55	42.60	42.60	-1.45	2	5555
13:22:02	42.60	42.65	42.55	-1.50	16	5553
13:22:02	42.60	42.65	42.60	-1.45	4	5537
13:22:01	42.60	42.65	42.60	-1.45	1	5533
13:21:58	42.60	42.65	42.60	-1.45	4	5532
13:21:54	42.60	42.65	42.60	-1.45	1	5528
13:21:53	42.60	42.65	42.60	-1.45	3	5527
13:21:53	42.60	42.65	42.60	-1.45	1	5524
13:21:47	42.60	42.65	42.60	-1.45	1	5523
13:21:45	42.60	42.65	42.60	-1.45	1	5522
13:21:29	42.60	42.65	42.60	-1.45	3	5521
13:21:17	42.60	42.65	42.65	-1.40	1	5518
13:21:04	42.60	42.70	42.60	-1.45	1	5517
13:20:54	42.60	42.70	42.60	-1.45	2	5516
13:20:53	42.60	42.70	42.60	-1.45	1	5514
13:20:52	42.65	42.70	42.60	-1.45	1	5513
13:20:52	42.65	42.70	42.65	-1.40	1	5512
13:20:52	42.60	42.65	42.65	-1.40	8	5511
13:20:51	42.60	42.65	42.60	-1.45	1	5503
13:20:50	42.60	42.65	42.60	-1.45	3	5502
13:20:44	42.60	42.65	42.60	-1.45	1	5499
13:20:38	42.60	42.65	42.60	-1.45	3	5498
13:20:34	42.60	42.65	42.65	-1.40	1	5495
13:20:31	42.60	42.65	42.60	-1.45	3	5494
13:20:31	42.60	42.65	42.65	-1.40	1	5491
13:20:18	42.60	42.65	42.65	-1.40	1	5490
13:20:17	42.55	42.60	42.60	-1.45	9	5489
13:20:16	42.55	42.60	42.55	-1.50	10	5480
13:20:07	42.60	42.65	42.60	-1.45	5	5470
13:20:02	42.60	42.65	42.60	-1.45	1	5465
13:20:00	42.60	42.65	42.60	-1.45	1	5464
13:19:59	42.60	42.65	42.60	-1.45	6	5463
13:19:53	42.60	42.65	42.60	-1.45	10	5457
13:19:47	42.65	42.70	42.65	-1.40	2	5447
13:19:34	42.60	42.65	42.65	-1.40	5	5445
13:19:34	42.65	42.70	42.65	-1.40	2	5440
13:19:28	42.65	42.70	42.65	-1.40	4	5438
13:19:28	42.65	42.70	42.65	-1.40	2	5434
13:19:06	42.60	42.70	42.70	-1.35	1	5432
13:19:00	42.65	42.70	42.65	-1.40	3	5431
13:19:00	42.65	42.70	42.65	-1.40	1	5428
13:18:54	42.65	42.70	42.65	-1.40	1	5427
13:18:53	42.65	42.70	42.70	-1.35	1	5426
13:18:53	42.65	42.70	42.65	-1.40	3	5425
13:18:47	42.65	42.70	42.70	-1.35	1	5422
13:18:46	42.65	42.70	42.70	-1.35	1	5421
13:18:44	42.65	42.70	42.65	-1.40	6	5420
13:17:51	42.65	42.70	42.70	-1.35	2	5414
13:17:51	42.65	42.70	42.70	-1.35	1	5412
13:17:48	42.65	42.70	42.70	-1.35	1	5411
13:17:45	42.65	42.70	42.65	-1.40	2	5410
13:17:41	42.65	42.70	42.65	-1.40	1	5408
13:17:41	42.65	42.70	42.70	-1.35	1	5407
13:17:17	42.65	42.70	42.70	-1.35	1	5406
13:17:10	42.65	42.70	42.65	-1.40	1	5405
13:17:06	42.65	42.70	42.70	-1.35	1	5404
13:17:01	42.65	42.70	42.70	-1.35	1	5403
13:16:47	42.70	42.75	42.70	-1.35	3	5402
13:16:36	42.75	42.80	42.75	-1.30	5	5399
13:16:36	42.75	42.80	42.75	-1.30	7	5394
13:16:36	42.75	42.80	42.75	-1.30	1	5387
13:16:33	42.70	42.75	42.75	-1.30	4	5386
13:16:32	42.70	42.75	42.75	-1.30	3	5382
13:16:25	42.70	42.75	42.75	-1.30	1	5379
13:16:10	42.70	42.75	42.75	-1.30	1	5378
13:16:09	42.70	42.75	42.70	-1.35	3	5377
13:16:09	42.60	42.75	42.75	-1.30	1	5374
13:16:09	42.60	42.75	42.75	-1.30	1	5373
13:16:05	42.60	42.75	42.75	-1.30	1	5372
13:16:02	42.60	42.75	42.75	-1.30	1	5371
13:16:02	42.60	42.65	42.80	-1.25	4	5370
13:16:02	42.60	42.65	42.75	-1.30	4	5366
13:16:02	42.60	42.65	42.70	-1.35	4	5362
13:16:02	42.60	42.65	42.65	-1.40	1	5358
13:16:02	42.60	42.65	42.65	-1.40	1	5357
13:15:54	42.60	42.65	42.60	-1.45	2	5356
13:15:49	42.55	42.65	42.55	-1.50	1	5354
13:15:49	42.55	42.60	42.60	-1.45	1	5353
13:15:49	42.55	42.60	42.60	-1.45	30	5352
13:15:44	42.55	42.60	42.55	-1.50	2	5322
13:15:41	42.55	42.60	42.55	-1.50	1	5320
13:15:40	42.55	42.60	42.55	-1.50	2	5319
13:15:39	42.55	42.60	42.55	-1.50	1	5317
13:15:37	42.55	42.60	42.60	-1.45	1	5316
13:15:36	42.55	42.60	42.55	-1.50	1	5315
13:15:24	42.55	42.60	42.55	-1.50	10	5314
13:15:13	42.55	42.60	42.55	-1.50	3	5304
13:15:09	42.55	42.60	42.55	-1.50	2	5301
13:15:06	42.50	42.55	42.55	-1.50	18	5299
13:15:05	42.50	42.55	42.55	-1.50	1	5281
13:15:03	42.50	42.55	42.55	-1.50	4	5280
13:15:01	42.50	42.55	42.55	-1.50	1	5276
13:14:47	42.50	42.55	42.55	-1.50	1	5275
13:14:45	42.50	42.55	42.55	-1.50	6	5274
13:14:27	42.55	42.60	42.55	-1.50	2	5268
13:14:24	42.55	42.60	42.55	-1.50	8	5266
13:14:20	42.55	42.60	42.55	-1.50	1	5258
13:14:14	42.55	42.60	42.55	-1.50	2	5257
13:14:08	42.50	42.55	42.55	-1.50	4	5255
13:13:55	42.50	42.55	42.50	-1.55	1	5251
13:13:54	42.50	42.60	42.50	-1.55	2	5250
13:13:54	42.55	42.60	42.50	-1.55	47	5248
13:13:54	42.55	42.60	42.55	-1.50	3	5201
13:13:50	42.55	42.60	42.60	-1.45	3	5198
13:13:39	42.55	42.60	42.55	-1.50	1	5195
13:13:35	42.50	42.55	42.55	-1.50	11	5194
13:13:35	42.50	42.55	42.55	-1.50	3	5183
13:13:35	42.55	42.60	42.55	-1.50	26	5180
13:13:32	42.55	42.60	42.55	-1.50	1	5154
13:13:16	42.55	42.60	42.60	-1.45	1	5153
13:13:03	42.55	42.60	42.55	-1.50	1	5152
13:13:02	42.55	42.60	42.55	-1.50	2	5151
13:12:32	42.55	42.60	42.55	-1.50	4	5149
13:12:21	42.55	42.60	42.55	-1.50	1	5145
13:12:18	42.55	42.60	42.55	-1.50	1	5144
13:12:14	42.55	42.60	42.55	-1.50	2	5143
13:12:10	42.55	42.60	42.55	-1.50	2	5141
13:12:03	42.55	42.60	42.55	-1.50	1	5139
13:11:59	42.55	42.60	42.55	-1.50	1	5138
13:11:59	42.55	42.60	42.60	-1.45	2	5137
13:11:57	42.55	42.60	42.55	-1.50	2	5135
13:11:45	42.55	42.60	42.55	-1.50	2	5133
13:11:39	42.55	42.60	42.55	-1.50	1	5131
13:11:38	42.55	42.60	42.55	-1.50	4	5130
13:11:32	42.55	42.60	42.55	-1.50	1	5126
13:11:31	42.55	42.60	42.55	-1.50	1	5125
13:11:28	42.55	42.60	42.55	-1.50	1	5124
13:11:24	42.55	42.60	42.55	-1.50	5	5123
13:11:20	42.55	42.60	42.55	-1.50	1	5118
13:11:20	42.55	42.60	42.60	-1.45	1	5117
13:11:19	42.55	42.60	42.55	-1.50	2	5116
13:11:16	42.55	42.60	42.60	-1.45	1	5114
13:11:11	42.55	42.60	42.60	-1.45	1	5113
13:11:10	42.55	42.60	42.55	-1.50	2	5112
13:11:09	42.55	42.60	42.60	-1.45	1	5110
13:11:08	42.55	42.60	42.60	-1.45	1	5109
13:11:05	42.55	42.60	42.55	-1.50	1	5108
13:11:04	42.55	42.60	42.55	-1.50	2	5107
13:11:03	42.55	42.60	42.60	-1.45	2	5105
13:10:56	42.55	42.60	42.60	-1.45	1	5103
13:10:54	42.55	42.60	42.55	-1.50	1	5102
13:10:53	42.55	42.60	42.55	-1.50	1	5101
13:10:48	42.55	42.60	42.55	-1.50	1	5100
13:10:44	42.55	42.60	42.55	-1.50	6	5099
13:10:39	42.50	42.60	42.50	-1.55	1	5093
13:10:38	42.50	42.60	42.50	-1.55	1	5092
13:10:34	42.50	42.55	42.55	-1.50	33	5091
13:10:18	42.50	42.55	42.50	-1.55	1	5058
13:10:16	42.50	42.55	42.50	-1.55	4	5057
13:10:14	42.50	42.55	42.50	-1.55	1	5053
13:10:10	42.50	42.55	42.55	-1.50	1	5052
13:10:09	42.50	42.55	42.50	-1.55	2	5051
13:10:01	42.50	42.55	42.50	-1.55	2	5049
13:10:00	42.50	42.55	42.50	-1.55	10	5047
13:09:52	42.50	42.55	42.50	-1.55	3	5037
13:09:50	42.50	42.55	42.55	-1.50	1	5034
13:09:47	42.50	42.55	42.50	-1.55	1	5033
13:09:46	42.50	42.55	42.55	-1.50	1	5032
13:09:40	42.50	42.55	42.50	-1.55	1	5031
13:09:40	42.50	42.55	42.55	-1.50	1	5030
13:09:39	42.50	42.55	42.50	-1.55	1	5029
13:09:38	42.55	42.60	42.55	-1.50	20	5028
13:09:31	42.55	42.60	42.55	-1.50	2	5008
13:09:29	42.55	42.60	42.55	-1.50	3	5006
13:09:26	42.55	42.60	42.55	-1.50	1	5003
13:09:26	42.55	42.60	42.55	-1.50	2	5002
13:09:23	42.55	42.60	42.55	-1.50	1	5000
13:09:23	42.55	42.60	42.55	-1.50	1	4999
13:09:22	42.55	42.60	42.55	-1.50	2	4998
13:09:15	42.55	42.60	42.55	-1.50	1	4996
13:09:09	42.55	42.60	42.55	-1.50	1	4995
13:09:04	42.55	42.60	42.60	-1.45	1	4994
13:09:01	42.55	42.60	42.60	-1.45	1	4993
13:08:45	42.55	42.60	42.60	-1.45	1	4992
13:08:37	42.55	42.60	42.60	-1.45	1	4991
13:08:27	42.55	42.60	42.60	-1.45	3	4990
13:08:23	42.55	42.60	42.55	-1.50	3	4987
13:08:22	42.55	42.60	42.55	-1.50	4	4984
13:08:15	42.55	42.60	42.60	-1.45	1	4980
13:08:12	42.55	42.60	42.55	-1.50	1	4979
13:08:07	42.55	42.60	42.60	-1.45	8	4978
13:08:07	42.55	42.60	42.60	-1.45	1	4970
13:07:57	42.55	42.60	42.60	-1.45	1	4969
13:07:49	42.55	42.60	42.60	-1.45	1	4968
13:07:35	42.55	42.60	42.60	-1.45	1	4967
13:07:32	42.55	42.60	42.60	-1.45	1	4966
13:07:26	42.55	42.60	42.55	-1.50	2	4965
13:06:56	42.55	42.60	42.60	-1.45	1	4963
13:06:55	42.55	42.60	42.60	-1.45	1	4962
13:06:46	42.55	42.60	42.60	-1.45	1	4961
13:06:45	42.55	42.60	42.60	-1.45	1	4960
13:06:40	42.55	42.60	42.60	-1.45	1	4959
13:06:35	42.60	42.65	42.60	-1.45	10	4958
13:06:35	42.60	42.65	42.60	-1.45	8	4948
13:06:26	42.60	42.65	42.60	-1.45	10	4940
13:06:23	42.60	42.65	42.60	-1.45	1	4930
13:06:19	42.60	42.65	42.65	-1.40	1	4929
13:06:13	42.60	42.65	42.65	-1.40	1	4928
13:06:09	42.60	42.65	42.65	-1.40	1	4927
13:05:53	42.60	42.65	42.65	-1.40	1	4926
13:05:43	42.65	42.70	42.65	-1.40	5	4925
13:05:43	42.65	42.70	42.65	-1.40	16	4920
13:05:19	42.65	42.70	42.70	-1.35	1	4904
13:05:05	42.65	42.75	42.65	-1.40	1	4903
13:05:02	42.70	42.75	42.70	-1.35	1	4902
13:04:52	42.70	42.75	42.70	-1.35	2	4901
13:03:41	42.65	42.75	42.75	-1.30	2	4899
13:03:40	42.70	42.75	42.70	-1.35	10	4897
13:03:40	42.70	42.75	42.70	-1.35	2	4887
13:03:13	42.70	42.75	42.70	-1.35	1	4885
13:02:34	42.70	42.75	42.75	-1.30	1	4884
13:02:32	42.70	42.75	42.70	-1.35	1	4883
13:02:31	42.65	42.70	42.70	-1.35	7	4882
13:02:23	42.65	42.70	42.70	-1.35	1	4875
13:02:17	42.65	42.70	42.70	-1.35	2	4874
13:02:13	42.70	42.75	42.70	-1.35	9	4872
13:02:05	42.70	42.75	42.70	-1.35	1	4863
13:02:04	42.70	42.75	42.75	-1.30	1	4862
13:01:31	42.70	42.75	42.75	-1.30	1	4861
13:01:30	42.70	42.75	42.70	-1.35	1	4860
13:01:13	42.70	42.75	42.70	-1.35	1	4859
13:00:39	42.70	42.75	42.75	-1.30	1	4858
13:00:31	42.70	42.75	42.70	-1.35	1	4857
13:00:11	42.70	42.75	42.70	-1.35	1	4856
13:00:11	42.70	42.75	42.75	-1.30	1	4855
12:59:43	42.70	42.75	42.70	-1.35	5	4854
12:59:23	42.70	42.75	42.70	-1.35	1	4849
12:58:27	42.65	42.70	42.70	-1.35	1	4848
12:58:20	42.65	42.70	42.70	-1.35	10	4847
12:58:12	42.65	42.70	42.70	-1.35	1	4837
12:57:26	42.65	42.70	42.65	-1.40	2	4836
12:56:58	42.65	42.70	42.65	-1.40	2	4834
12:56:57	42.65	42.70	42.70	-1.35	1	4832
12:56:55	42.65	42.70	42.65	-1.40	1	4831
12:56:44	42.65	42.70	42.65	-1.40	2	4830
12:56:41	42.65	42.70	42.65	-1.40	3	4828
12:56:15	42.65	42.70	42.65	-1.40	1	4825
12:55:51	42.65	42.70	42.65	-1.40	1	4824
12:54:46	42.60	42.65	42.65	-1.40	2	4823
12:54:37	42.60	42.65	42.65	-1.40	2	4821
12:54:37	42.60	42.65	42.65	-1.40	1	4819
12:54:34	42.60	42.65	42.65	-1.40	1	4818
12:54:05	42.60	42.65	42.65	-1.40	1	4817
12:53:56	42.60	42.65	42.60	-1.45	2	4816
12:53:48	42.60	42.65	42.65	-1.40	1	4814
12:53:19	42.60	42.65	42.65	-1.40	2	4813
12:53:04	42.65	42.70	42.65	-1.40	9	4811
12:52:54	42.65	42.70	42.65	-1.40	1	4802
12:52:43	42.65	42.70	42.65	-1.40	1	4801
12:52:27	42.65	42.70	42.65	-1.40	1	4800
12:52:18	42.65	42.70	42.65	-1.40	1	4799
12:52:06	42.65	42.70	42.60	-1.45	9	4798
12:52:06	42.65	42.70	42.65	-1.40	1	4789
12:51:51	42.60	42.65	42.65	-1.40	3	4788
12:51:40	42.60	42.65	42.60	-1.45	1	4785
12:51:19	42.60	42.65	42.65	-1.40	1	4784
12:51:08	42.60	42.65	42.65	-1.40	1	4783
12:50:24	42.65	42.70	42.65	-1.40	1	4782
12:49:50	42.60	42.65	42.65	-1.40	1	4781
12:49:37	42.60	42.65	42.60	-1.45	2	4780
12:49:20	42.60	42.65	42.60	-1.45	1	4778
12:49:19	42.60	42.65	42.65	-1.40	1	4777
12:49:00	42.65	42.70	42.65	-1.40	1	4776
12:49:00	42.60	42.65	42.65	-1.40	2	4775
12:49:00	42.60	42.65	42.65	-1.40	1	4773
12:48:42	42.60	42.65	42.65	-1.40	1	4772
12:48:40	42.60	42.65	42.60	-1.45	1	4771
12:48:35	42.60	42.65	42.65	-1.40	1	4770
12:48:27	42.60	42.65	42.65	-1.40	1	4769
12:48:26	42.60	42.65	42.65	-1.40	1	4768
12:48:19	42.60	42.65	42.65	-1.40	5	4767
12:47:59	42.60	42.65	42.65	-1.40	1	4762
12:47:49	42.60	42.65	42.60	-1.45	2	4761
12:47:48	42.60	42.65	42.60	-1.45	3	4759
12:47:32	42.60	42.65	42.60	-1.45	3	4756
12:47:31	42.60	42.65	42.60	-1.45	1	4753
12:47:31	42.60	42.65	42.65	-1.40	1	4752
12:47:07	42.60	42.70	42.60	-1.45	2	4751
12:47:00	42.65	42.70	42.65	-1.40	1	4749
12:46:59	42.65	42.70	42.65	-1.40	4	4748
12:46:59	42.65	42.70	42.65	-1.40	3	4744
12:46:53	42.65	42.70	42.65	-1.40	2	4741
12:46:50	42.65	42.70	42.65	-1.40	1	4739
12:46:44	42.70	42.75	42.70	-1.35	1	4738
12:46:27	42.70	42.75	42.70	-1.35	12	4737
12:46:27	42.70	42.75	42.70	-1.35	37	4725
12:46:23	42.75	42.80	42.75	-1.30	6	4688
12:46:23	42.75	42.80	42.75	-1.30	2	4682
12:46:22	42.70	42.75	42.75	-1.30	2	4680
12:46:17	42.70	42.75	42.70	-1.35	1	4678
12:46:16	42.75	42.80	42.75	-1.30	8	4677
12:46:08	42.75	42.80	42.75	-1.30	1	4669
12:45:20	42.75	42.80	42.75	-1.30	1	4668
12:45:17	42.75	42.80	42.80	-1.25	1	4667
12:45:09	42.75	42.80	42.80	-1.25	3	4666
12:45:04	42.70	42.75	42.75	-1.30	1	4663
12:45:02	42.70	42.75	42.75	-1.30	1	4662
12:45:00	42.70	42.75	42.75	-1.30	1	4661
12:44:48	42.70	42.75	42.75	-1.30	1	4660
12:44:38	42.75	42.80	42.75	-1.30	7	4659
12:44:35	42.75	42.80	42.75	-1.30	2	4652
12:44:33	42.75	42.80	42.75	-1.30	1	4650
12:44:31	42.75	42.80	42.75	-1.30	1	4649
12:44:20	42.70	42.75	42.75	-1.30	10	4648
12:44:19	42.70	42.75	42.75	-1.30	1	4638
12:44:10	42.70	42.75	42.75	-1.30	1	4637
12:44:04	42.70	42.75	42.70	-1.35	3	4636
12:43:34	42.70	42.75	42.70	-1.35	1	4633
12:43:33	42.70	42.75	42.70	-1.35	2	4632
12:43:31	42.70	42.75	42.70	-1.35	1	4630
12:43:28	42.70	42.75	42.70	-1.35	3	4629
12:43:20	42.75	42.80	42.75	-1.30	2	4626
12:43:19	42.75	42.80	42.75	-1.30	1	4624
12:43:13	42.75	42.80	42.75	-1.30	1	4623
12:42:52	42.75	42.80	42.75	-1.30	1	4622
12:42:47	42.75	42.80	42.75	-1.30	4	4621
12:42:24	42.75	42.80	42.75	-1.30	1	4617
12:42:21	42.75	42.80	42.75	-1.30	1	4616
12:41:53	42.75	42.80	42.75	-1.30	1	4615
12:41:42	42.70	42.75	42.75	-1.30	1	4614
12:41:38	42.70	42.75	42.75	-1.30	2	4613
12:41:20	42.70	42.75	42.75	-1.30	1	4611
12:40:58	42.70	42.75	42.70	-1.35	4	4610
12:40:43	42.70	42.75	42.75	-1.30	1	4606
12:40:39	42.70	42.75	42.75	-1.30	2	4605
12:40:31	42.70	42.75	42.75	-1.30	1	4603
12:40:29	42.70	42.75	42.70	-1.35	3	4602
12:40:25	42.70	42.75	42.70	-1.35	1	4599
12:39:54	42.70	42.75	42.70	-1.35	1	4598
12:39:11	42.70	42.80	42.70	-1.35	1	4597
12:38:57	42.70	42.80	42.70	-1.35	1	4596
12:38:51	42.75	42.80	42.75	-1.30	1	4595
12:38:51	42.75	42.80	42.75	-1.30	2	4594
12:38:47	42.75	42.80	42.75	-1.30	1	4592
12:38:47	42.75	42.80	42.75	-1.30	1	4591
12:38:43	42.75	42.80	42.75	-1.30	1	4590
12:38:34	42.75	42.80	42.75	-1.30	1	4589
12:38:22	42.75	42.80	42.75	-1.30	3	4588
12:38:18	42.75	42.80	42.80	-1.25	2	4585
12:37:26	42.75	42.80	42.75	-1.30	1	4583
12:37:07	42.75	42.80	42.75	-1.30	3	4582
12:37:00	42.75	42.80	42.75	-1.30	1	4579
12:36:24	42.75	42.80	42.75	-1.30	1	4578
12:36:24	42.75	42.80	42.75	-1.30	1	4577
12:36:22	42.75	42.80	42.80	-1.25	5	4576
12:35:54	42.75	42.80	42.80	-1.25	2	4571
12:35:41	42.75	42.80	42.80	-1.25	1	4569
12:35:16	42.70	42.80	42.80	-1.25	1	4568
12:35:02	42.75	42.80	42.70	-1.35	1	4567
12:35:02	42.75	42.80	42.75	-1.30	2	4566
12:34:36	42.75	42.80	42.80	-1.25	1	4564
12:33:53	42.75	42.80	42.75	-1.30	4	4563
12:33:45	42.75	42.80	42.75	-1.30	1	4559
12:33:26	42.70	42.80	42.70	-1.35	1	4558
12:33:22	42.70	42.80	42.80	-1.25	1	4557
12:33:21	42.70	42.75	42.75	-1.30	1	4556
12:32:50	42.70	42.75	42.75	-1.30	1	4555
12:32:35	42.70	42.75	42.75	-1.30	1	4554
12:32:15	42.75	42.80	42.75	-1.30	2	4553
12:31:45	42.70	42.75	42.75	-1.30	1	4551
12:31:14	42.70	42.80	42.80	-1.25	1	4550
12:31:14	42.70	42.75	42.75	-1.30	2	4549
12:31:01	42.70	42.75	42.70	-1.35	4	4547
12:30:31	42.70	42.75	42.75	-1.30	1	4543
12:29:33	42.70	42.75	42.70	-1.35	1	4542
12:29:24	42.75	42.80	42.75	-1.30	15	4541
12:29:24	42.75	42.80	42.75	-1.30	1	4526
12:29:01	42.75	42.80	42.75	-1.30	2	4525
12:28:55	42.75	42.80	42.75	-1.30	1	4523
12:28:53	42.75	42.80	42.75	-1.30	1	4522
12:28:44	42.80	42.85	42.80	-1.25	1	4521
12:28:20	42.80	42.85	42.80	-1.25	1	4520
12:28:08	42.80	42.85	42.80	-1.25	1	4519
12:27:37	42.80	42.85	42.80	-1.25	2	4518
12:27:32	42.80	42.85	42.80	-1.25	1	4516
12:27:27	42.80	42.85	42.85	-1.20	1	4515
12:27:15	42.80	42.85	42.80	-1.25	3	4514
12:26:17	42.75	42.80	42.85	-1.20	4	4511
12:26:17	42.75	42.80	42.80	-1.25	1	4507
12:26:15	42.80	42.85	42.80	-1.25	28	4506
12:25:58	42.80	42.85	42.85	-1.20	1	4478
12:25:56	42.80	42.85	42.80	-1.25	1	4477
12:25:55	42.80	42.85	42.80	-1.25	1	4476
12:25:23	42.80	42.85	42.80	-1.25	5	4475
12:25:18	42.80	42.85	42.80	-1.25	1	4470
12:25:11	42.80	42.85	42.80	-1.25	1	4469
12:24:10	42.80	42.85	42.80	-1.25	4	4468
12:24:03	42.85	43.00	42.85	-1.20	4	4464
12:23:34	42.80	42.95	42.95	-1.10	1	4460
12:23:23	42.80	42.90	43.00	-1.05	10	4459
12:23:23	42.80	42.90	42.95	-1.10	3	4449
12:23:23	42.80	42.90	42.90	-1.15	4	4446
12:23:12	42.80	42.90	42.80	-1.25	2	4442
12:23:04	42.75	42.85	42.85	-1.20	1	4440
12:23:03	42.80	42.85	42.85	-1.20	1	4439
12:23:03	42.80	42.85	42.85	-1.20	1	4438
12:23:02	42.75	42.85	42.85	-1.20	1	4437
12:23:01	42.75	42.85	42.85	-1.20	1	4436
12:23:01	42.75	42.85	42.85	-1.20	1	4435
12:23:00	42.75	42.85	42.85	-1.20	1	4434
12:23:00	42.75	42.85	42.85	-1.20	1	4433
12:22:41	42.75	42.80	42.80	-1.25	1	4432
12:22:31	42.80	42.85	42.80	-1.25	3	4431
12:22:23	42.80	42.85	42.80	-1.25	1	4428
12:22:16	42.80	42.85	42.80	-1.25	1	4427
12:21:01	42.75	42.80	42.80	-1.25	1	4426
12:21:01	42.75	42.80	42.80	-1.25	1	4425
12:21:01	42.75	42.80	42.80	-1.25	32	4424
12:21:01	42.75	42.80	42.80	-1.25	9	4392
12:21:01	42.75	42.80	42.80	-1.25	2	4383
12:20:54	42.75	42.80	42.75	-1.30	3	4381
12:20:39	42.75	42.80	42.75	-1.30	1	4378
12:20:38	42.75	42.80	42.75	-1.30	1	4377
12:20:37	42.75	42.80	42.80	-1.25	1	4376
12:20:17	42.75	42.80	42.80	-1.25	1	4375
12:20:15	42.75	42.80	42.75	-1.30	2	4374
12:20:11	42.75	42.80	42.80	-1.25	1	4372
12:20:06	42.75	42.80	42.80	-1.25	1	4371
12:20:06	42.75	42.80	42.75	-1.30	3	4370
12:20:03	42.75	42.80	42.75	-1.30	5	4367
12:19:06	42.70	42.80	42.70	-1.35	5	4362
12:18:55	42.75	42.80	42.75	-1.30	2	4357
12:18:39	42.70	42.75	42.75	-1.30	1	4355
12:18:38	42.70	42.75	42.75	-1.30	2	4354
12:18:38	42.75	42.80	42.75	-1.30	1	4352
12:18:31	42.75	42.80	42.75	-1.30	1	4351
12:18:16	42.75	42.80	42.75	-1.30	1	4350
12:18:01	42.75	42.80	42.75	-1.30	10	4349
12:17:38	42.70	42.75	42.75	-1.30	1	4339
12:17:38	42.75	42.80	42.75	-1.30	1	4338
12:17:36	42.75	42.80	42.75	-1.30	1	4337
12:17:19	42.75	42.80	42.75	-1.30	1	4336
12:17:19	42.75	42.80	42.80	-1.25	1	4335
12:17:08	42.75	42.80	42.75	-1.30	2	4334
12:17:01	42.75	42.80	42.75	-1.30	3	4332
12:16:36	42.75	42.80	42.75	-1.30	3	4329
12:16:35	42.75	42.80	42.80	-1.25	1	4326
12:16:21	42.75	42.80	42.80	-1.25	2	4325
12:16:20	42.75	42.80	42.75	-1.30	6	4323
12:16:08	42.75	42.80	42.75	-1.30	2	4317
12:16:01	42.75	42.80	42.80	-1.25	1	4315
12:15:49	42.80	42.85	42.80	-1.25	8	4314
12:15:16	42.80	42.85	42.80	-1.25	1	4306
12:14:35	42.80	42.85	42.85	-1.20	1	4305
12:14:35	42.80	42.85	42.85	-1.20	1	4304
12:14:06	42.75	42.80	42.85	-1.20	1	4303
12:14:06	42.75	42.80	42.80	-1.25	2	4302
12:14:02	42.75	42.80	42.80	-1.25	1	4300
12:13:58	42.75	42.80	42.80	-1.25	1	4299
12:13:26	42.75	42.80	42.80	-1.25	22	4298
12:13:12	42.80	42.85	42.80	-1.25	2	4276
12:12:50	42.75	42.80	42.80	-1.25	10	4274
12:12:50	42.80	42.85	42.80	-1.25	4	4264
12:12:46	42.80	42.85	42.80	-1.25	1	4260
12:12:45	42.80	42.85	42.80	-1.25	1	4259
12:12:42	42.80	42.85	42.80	-1.25	10	4258
12:12:41	42.80	42.85	42.85	-1.20	2	4248
12:12:39	42.80	42.85	42.80	-1.25	1	4246
12:12:39	42.80	42.85	42.80	-1.25	20	4245
12:12:26	42.80	42.85	42.80	-1.25	1	4225
12:12:22	42.80	42.85	42.80	-1.25	1	4224
12:12:19	42.80	42.85	42.85	-1.20	1	4223
12:12:15	42.80	42.85	42.80	-1.25	1	4222
12:12:07	42.80	42.85	42.80	-1.25	2	4221
12:11:58	42.80	42.85	42.85	-1.20	1	4219
12:11:54	42.80	42.85	42.85	-1.20	1	4218
12:11:48	42.80	42.85	42.85	-1.20	2	4217
12:11:44	42.80	42.85	42.85	-1.20	1	4215
12:11:42	42.80	42.85	42.80	-1.25	1	4214
12:11:40	42.80	42.85	42.80	-1.25	8	4213
12:11:25	42.80	42.85	42.85	-1.20	1	4205
12:11:20	42.80	42.85	42.80	-1.25	1	4204
12:10:53	42.80	42.85	42.85	-1.20	3	4203
12:10:49	42.80	42.85	42.85	-1.20	1	4200
12:10:28	42.85	42.90	42.85	-1.20	2	4199
12:10:13	42.85	42.90	42.90	-1.15	2	4197
12:10:06	42.90	42.95	42.90	-1.15	1	4195
12:10:05	42.80	42.90	42.90	-1.15	2	4194
12:10:04	42.80	42.90	42.80	-1.25	1	4192
12:10:03	42.85	42.90	42.80	-1.25	8	4191
12:10:03	42.85	42.90	42.85	-1.20	5	4183
12:10:03	42.85	42.90	42.85	-1.20	20	4178
12:10:03	42.85	42.90	42.85	-1.20	3	4158
12:09:51	42.90	42.95	42.90	-1.15	10	4155
12:09:30	42.90	42.95	42.90	-1.15	10	4145
12:09:29	42.90	42.95	42.90	-1.15	1	4135
12:09:20	42.90	43.00	42.90	-1.15	10	4134
12:09:11	42.90	43.00	42.90	-1.15	3	4124
12:09:01	42.90	42.95	42.90	-1.15	2	4121
12:08:55	42.90	43.00	42.90	-1.15	1	4119
12:08:49	42.90	43.00	42.90	-1.15	11	4118
12:08:38	42.90	43.00	42.90	-1.15	2	4107
12:08:34	42.90	43.00	42.90	-1.15	2	4105
12:08:33	42.90	43.00	42.90	-1.15	1	4103
12:08:23	42.90	43.00	42.90	-1.15	1	4102
12:08:12	42.90	43.00	42.90	-1.15	1	4101
12:08:11	42.95	43.00	42.95	-1.10	5	4100
12:07:51	42.95	43.00	42.95	-1.10	2	4095
12:07:36	43.00	43.05	43.00	-1.05	1	4093
12:07:28	43.00	43.05	43.00	-1.05	2	4092
12:07:28	43.00	43.05	43.00	-1.05	1	4090
12:07:25	43.00	43.05	43.00	-1.05	1	4089
12:07:21	43.00	43.05	43.00	-1.05	1	4088
12:07:21	43.00	43.05	43.00	-1.05	1	4087
12:07:15	43.00	43.05	43.00	-1.05	2	4086
12:06:58	43.00	43.05	43.00	-1.05	1	4084
12:06:50	43.00	43.05	43.00	-1.05	1	4083
12:06:35	43.00	43.05	43.00	-1.05	3	4082
12:06:16	43.00	43.05	43.00	-1.05	1	4079
12:06:09	43.00	43.05	43.00	-1.05	2	4078
12:05:42	43.00	43.05	43.00	-1.05	1	4076
12:05:34	43.00	43.05	43.00	-1.05	1	4075
12:04:34	43.00	43.05	43.00	-1.05	3	4074
12:03:38	43.00	43.05	43.05	-1.00	1	4071
12:03:14	43.00	43.05	43.05	-1.00	1	4070
12:02:50	43.05	43.10	43.05	-1.00	1	4069
12:02:12	43.00	43.05	43.05	-1.00	1	4068
12:02:12	43.05	43.10	43.05	-1.00	1	4067
12:01:00	43.00	43.05	43.05	-1.00	1	4066
11:59:54	43.00	43.05	43.05	-1.00	5	4065
11:59:38	43.00	43.05	43.05	-1.00	1	4060
11:58:45	43.00	43.05	43.00	-1.05	2	4059
11:58:23	43.05	43.10	43.05	-1.00	1	4057
11:58:20	43.10	43.15	43.10	-0.95	4	4056
11:58:20	43.10	43.15	43.10	-0.95	1	4052
11:58:12	43.10	43.15	43.10	-0.95	1	4051
11:58:03	43.10	43.15	43.10	-0.95	1	4050
11:57:42	43.10	43.15	43.10	-0.95	5	4049
11:57:32	43.10	43.15	43.10	-0.95	1	4044
11:56:03	43.10	43.15	43.10	-0.95	1	4043
11:55:14	43.05	43.10	43.10	-0.95	2	4042
11:54:34	43.05	43.10	43.10	-0.95	1	4040
11:54:27	43.05	43.10	43.05	-1.00	1	4039
11:53:25	43.00	43.10	43.00	-1.05	2	4038
11:53:19	43.00	43.05	43.05	-1.00	2	4036
11:53:19	43.00	43.05	43.05	-1.00	1	4034
11:52:42	43.00	43.05	43.05	-1.00	1	4033
11:51:56	42.95	43.00	43.00	-1.05	3	4032
11:51:39	42.95	43.00	43.00	-1.05	4	4029
11:51:39	42.95	43.00	43.00	-1.05	1	4025
11:51:09	43.00	43.05	43.00	-1.05	2	4024
11:51:07	43.00	43.05	43.00	-1.05	2	4022
11:51:05	43.00	43.05	43.00	-1.05	1	4020
11:50:57	43.00	43.05	43.00	-1.05	2	4019
11:49:38	43.00	43.05	43.00	-1.05	3	4017
11:49:13	43.00	43.05	43.00	-1.05	15	4014
11:48:36	43.00	43.05	43.00	-1.05	1	3999
11:48:27	43.00	43.05	43.00	-1.05	2	3998
11:47:16	43.00	43.05	43.00	-1.05	4	3996
11:47:05	43.00	43.05	43.00	-1.05	10	3992
11:47:02	43.00	43.05	43.00	-1.05	4	3982
11:47:02	43.00	43.05	43.00	-1.05	20	3978
11:46:53	43.00	43.05	43.00	-1.05	1	3958
11:46:19	43.00	43.05	43.00	-1.05	2	3957
11:46:16	43.00	43.05	43.05	-1.00	1	3955
11:46:03	43.00	43.05	43.00	-1.05	1	3954
11:46:02	43.05	43.10	43.05	-1.00	9	3953
11:45:36	43.05	43.10	43.05	-1.00	8	3944
11:45:00	43.10	43.15	43.10	-0.95	18	3936
11:44:09	43.10	43.15	43.15	-0.90	1	3918
11:44:07	43.10	43.15	43.10	-0.95	1	3917
11:41:54	43.05	43.10	43.10	-0.95	1	3916
11:41:53	43.10	43.15	43.10	-0.95	1	3915
11:41:35	43.05	43.10	43.10	-0.95	4	3914
11:40:44	43.10	43.15	43.10	-0.95	2	3910
11:40:30	43.10	43.15	43.10	-0.95	1	3908
11:40:25	43.10	43.15	43.10	-0.95	2	3907
11:37:36	43.10	43.15	43.10	-0.95	4	3905
11:37:06	43.10	43.15	43.10	-0.95	1	3901
11:36:31	43.10	43.15	43.10	-0.95	5	3900
11:35:44	43.10	43.15	43.10	-0.95	1	3895
11:35:43	43.10	43.15	43.10	-0.95	1	3894
11:35:40	43.10	43.15	43.05	-1.00	7	3893
11:35:40	43.10	43.15	43.10	-0.95	3	3886
11:34:27	43.05	43.10	43.10	-0.95	1	3883
11:32:44	43.05	43.10	43.10	-0.95	1	3882
11:32:39	43.05	43.10	43.05	-1.00	1	3881
11:32:38	43.05	43.10	43.05	-1.00	2	3880
11:32:37	43.05	43.10	43.10	-0.95	1	3878
11:32:37	43.10	43.15	43.10	-0.95	2	3877
11:31:33	43.05	43.10	43.10	-0.95	10	3875
11:31:33	43.05	43.10	43.10	-0.95	3	3865
11:31:33	43.05	43.10	43.10	-0.95	1	3862
11:31:18	43.05	43.10	43.10	-0.95	4	3861
11:31:12	43.05	43.10	43.05	-1.00	2	3857
11:29:04	43.05	43.10	43.05	-1.00	1	3855
11:28:25	43.05	43.10	43.05	-1.00	1	3854
11:28:08	43.05	43.10	43.05	-1.00	2	3853
11:27:08	43.05	43.10	43.10	-0.95	1	3851
11:27:06	43.05	43.10	43.10	-0.95	1	3850
11:27:02	43.05	43.10	43.10	-0.95	1	3849
11:26:53	43.05	43.10	43.05	-1.00	1	3848
11:26:46	43.10	43.15	43.10	-0.95	10	3847
11:26:46	43.10	43.15	43.10	-0.95	9	3837
11:26:43	43.10	43.15	43.10	-0.95	1	3828
11:26:40	43.10	43.15	43.10	-0.95	1	3827
11:25:32	43.10	43.15	43.15	-0.90	5	3826
11:24:54	43.10	43.15	43.15	-0.90	1	3821
11:22:17	43.15	43.20	43.15	-0.90	1	3820
11:22:01	43.15	43.20	43.15	-0.90	1	3819
11:21:49	43.10	43.20	43.10	-0.95	1	3818
11:21:23	43.15	43.20	43.15	-0.90	1	3817
11:20:45	43.10	43.20	43.20	-0.85	1	3816
11:20:37	43.15	43.20	43.15	-0.90	1	3815
11:20:12	43.10	43.20	43.10	-0.95	1	3814
11:20:11	43.20	43.25	43.20	-0.85	1	3813
11:20:11	43.20	43.25	43.20	-0.85	16	3812
11:20:11	43.20	43.25	43.20	-0.85	2	3796
11:19:59	43.20	43.30	43.30	-0.75	1	3794
11:19:40	43.20	43.30	43.30	-0.75	1	3793
11:18:19	43.25	43.30	43.25	-0.80	1	3792
11:17:36	43.20	43.25	43.25	-0.80	1	3791
11:17:16	43.20	43.30	43.30	-0.75	1	3790
11:16:22	43.25	43.30	43.25	-0.80	1	3789
11:16:10	43.25	43.30	43.25	-0.80	1	3788
11:16:04	43.25	43.30	43.25	-0.80	1	3787
11:15:28	43.20	43.25	43.25	-0.80	3	3786
11:14:18	43.25	43.30	43.25	-0.80	1	3783
11:13:50	43.25	43.30	43.25	-0.80	1	3782
11:13:50	43.25	43.30	43.25	-0.80	2	3781
11:12:33	43.20	43.30	43.30	-0.75	1	3779
11:10:15	43.20	43.30	43.30	-0.75	1	3778
11:09:52	43.20	43.30	43.30	-0.75	2	3777
11:09:51	43.20	43.30	43.20	-0.85	2	3775
11:09:11	43.20	43.30	43.20	-0.85	3	3773
11:09:09	43.20	43.30	43.20	-0.85	1	3770
11:08:12	43.20	43.30	43.20	-0.85	4	3769
11:07:51	43.15	43.20	43.20	-0.85	3	3765
11:07:51	43.15	43.20	43.20	-0.85	1	3762
11:07:20	43.10	43.15	43.15	-0.90	1	3761
11:05:17	43.10	43.15	43.15	-0.90	1	3760
11:05:04	43.10	43.15	43.15	-0.90	1	3759
11:04:14	43.05	43.10	43.10	-0.95	33	3758
11:03:52	43.00	43.05	43.05	-1.00	1	3725
11:03:52	43.00	43.10	43.00	-1.05	10	3724
11:03:48	43.05	43.10	43.05	-1.00	1	3714
11:03:24	43.10	43.15	43.10	-0.95	3	3713
11:03:06	43.10	43.15	43.10	-0.95	2	3710
11:02:47	43.10	43.15	43.10	-0.95	1	3708
11:02:28	43.10	43.15	43.15	-0.90	1	3707
11:02:23	43.10	43.15	43.10	-0.95	1	3706
11:02:22	43.15	43.20	43.15	-0.90	1	3705
11:02:16	43.15	43.20	43.15	-0.90	1	3704
11:02:11	43.15	43.20	43.15	-0.90	2	3703
11:02:10	43.15	43.20	43.15	-0.90	1	3701
11:01:55	43.15	43.20	43.15	-0.90	1	3700
11:00:31	43.20	43.25	43.20	-0.85	15	3699
11:00:30	43.20	43.25	43.20	-0.85	1	3684
11:00:18	43.25	43.30	43.25	-0.80	6	3683
11:00:18	43.25	43.30	43.25	-0.80	1	3677
10:59:10	43.25	43.30	43.30	-0.75	1	3676
10:57:05	43.25	43.30	43.30	-0.75	1	3675
10:55:57	43.20	43.30	43.30	-0.75	1	3674
10:55:52	43.20	43.30	43.30	-0.75	1	3673
10:55:07	43.25	43.30	43.25	-0.80	1	3672
10:55:06	43.30	43.35	43.30	-0.75	6	3671
10:54:59	43.30	43.35	43.30	-0.75	4	3665
10:54:33	43.30	43.35	43.35	-0.70	1	3661
10:54:11	43.30	43.35	43.35	-0.70	1	3660
10:52:17	43.35	43.40	43.30	-0.75	3	3659
10:52:17	43.35	43.40	43.35	-0.70	7	3656
10:51:25	43.35	43.40	43.40	-0.65	1	3649
10:51:02	43.35	43.40	43.40	-0.65	1	3648
10:51:02	43.35	43.40	43.35	-0.70	10	3647
10:50:47	43.35	43.40	43.35	-0.70	1	3637
10:50:23	43.35	43.40	43.35	-0.70	2	3636
10:50:22	43.35	43.40	43.40	-0.65	6	3634
10:50:17	43.35	43.40	43.40	-0.65	2	3628
10:50:10	43.35	43.40	43.40	-0.65	1	3626
10:50:05	43.30	43.35	43.35	-0.70	11	3625
10:49:22	43.25	43.30	43.30	-0.75	10	3614
10:48:29	43.20	43.25	43.25	-0.80	1	3604
10:48:28	43.20	43.25	43.25	-0.80	1	3603
10:47:44	43.20	43.30	43.20	-0.85	1	3602
10:47:28	43.20	43.25	43.25	-0.80	1	3601
10:47:25	43.20	43.25	43.25	-0.80	1	3600
10:47:25	43.20	43.25	43.25	-0.80	1	3599
10:46:42	43.25	43.30	43.25	-0.80	1	3598
10:45:38	43.25	43.30	43.25	-0.80	2	3597
10:45:17	43.25	43.30	43.25	-0.80	2	3595
10:44:35	43.25	43.30	43.25	-0.80	6	3593
10:43:38	43.30	43.35	43.30	-0.75	1	3587
10:42:56	43.30	43.35	43.30	-0.75	1	3586
10:42:46	43.30	43.35	43.30	-0.75	1	3585
10:42:24	43.30	43.35	43.30	-0.75	1	3584
10:40:56	43.25	43.35	43.35	-0.70	4	3583
10:40:56	43.30	43.35	43.30	-0.75	1	3579
10:40:45	43.30	43.35	43.30	-0.75	2	3578
10:40:45	43.30	43.35	43.30	-0.75	1	3576
10:40:34	43.30	43.35	43.30	-0.75	1	3575
10:40:33	43.30	43.35	43.30	-0.75	9	3574
10:40:16	43.30	43.35	43.30	-0.75	2	3565
10:40:02	43.30	43.35	43.35	-0.70	1	3563
10:39:49	43.30	43.35	43.35	-0.70	1	3562
10:39:30	43.30	43.35	43.35	-0.70	1	3561
10:39:26	43.30	43.35	43.35	-0.70	1	3560
10:38:51	43.35	43.40	43.35	-0.70	12	3559
10:38:32	43.35	43.40	43.35	-0.70	1	3547
10:38:32	43.35	43.40	43.40	-0.65	1	3546
10:38:31	43.35	43.40	43.40	-0.65	1	3545
10:38:19	43.30	43.40	43.40	-0.65	1	3544
10:38:16	43.30	43.35	43.35	-0.70	1	3543
10:38:00	43.30	43.40	43.30	-0.75	5	3542
10:37:46	43.30	43.40	43.30	-0.75	1	3537
10:37:38	43.30	43.35	43.40	-0.65	3	3536
10:37:38	43.30	43.35	43.35	-0.70	2	3533
10:37:36	43.30	43.35	43.30	-0.75	2	3531
10:37:15	43.35	43.40	43.35	-0.70	1	3529
10:37:11	43.35	43.40	43.40	-0.65	1	3528
10:37:07	43.35	43.40	43.40	-0.65	1	3527
10:37:00	43.30	43.35	43.35	-0.70	3	3526
10:36:51	43.20	43.30	43.30	-0.75	3	3523
10:36:38	43.20	43.30	43.30	-0.75	5	3520
10:36:31	43.15	43.25	43.25	-0.80	2	3515
10:36:27	43.10	43.15	43.15	-0.90	1	3513
10:36:25	43.05	43.20	43.20	-0.85	1	3512
10:36:24	43.10	43.25	43.10	-0.95	4	3511
10:36:21	43.15	43.25	43.10	-0.95	2	3507
10:36:21	43.15	43.25	43.15	-0.90	1	3505
10:36:18	43.10	43.20	43.20	-0.85	6	3504
10:36:18	43.10	43.15	43.15	-0.90	7	3498
10:35:58	43.05	43.10	43.10	-0.95	3	3491
10:35:58	43.00	43.10	43.10	-0.95	13	3488
10:35:57	43.05	43.10	43.05	-1.00	1	3475
10:35:10	43.00	43.05	43.05	-1.00	2	3474
10:35:03	43.00	43.05	43.05	-1.00	1	3472
10:34:08	43.00	43.05	43.05	-1.00	1	3471
10:33:25	43.05	43.10	43.05	-1.00	1	3470
10:33:12	43.05	43.10	43.05	-1.00	1	3469
10:33:12	43.05	43.10	43.05	-1.00	1	3468
10:32:59	43.05	43.10	43.05	-1.00	1	3467
10:31:29	43.05	43.10	43.10	-0.95	1	3466
10:31:07	43.05	43.10	43.10	-0.95	1	3465
10:30:58	43.10	43.15	43.10	-0.95	1	3464
10:30:53	43.10	43.15	43.10	-0.95	2	3463
10:30:53	43.10	43.15	43.10	-0.95	1	3461
10:30:30	43.15	43.20	43.15	-0.90	1	3460
10:30:28	43.15	43.20	43.15	-0.90	1	3459
10:30:24	43.15	43.20	43.15	-0.90	1	3458
10:29:30	43.20	43.25	43.20	-0.85	6	3457
10:29:21	43.20	43.25	43.20	-0.85	1	3451
10:28:34	43.20	43.30	43.20	-0.85	2	3450
10:28:34	43.20	43.30	43.20	-0.85	1	3448
10:28:14	43.20	43.30	43.20	-0.85	1	3447
10:27:21	43.20	43.30	43.30	-0.75	2	3446
10:26:26	43.30	43.35	43.30	-0.75	1	3444
10:26:26	43.20	43.25	43.30	-0.75	3	3443
10:26:26	43.20	43.25	43.25	-0.80	2	3440
10:26:10	43.20	43.25	43.20	-0.85	1	3438
10:25:39	43.20	43.25	43.25	-0.80	1	3437
10:25:24	43.20	43.25	43.25	-0.80	1	3436
10:25:23	43.20	43.25	43.20	-0.85	1	3435
10:24:58	43.25	43.30	43.25	-0.80	2	3434
10:24:58	43.25	43.30	43.25	-0.80	1	3432
10:24:45	43.25	43.30	43.25	-0.80	1	3431
10:24:15	43.30	43.35	43.30	-0.75	24	3430
10:23:11	43.35	43.40	43.35	-0.70	2	3406
10:22:57	43.35	43.40	43.40	-0.65	6	3404
10:22:55	43.35	43.40	43.35	-0.70	2	3398
10:22:52	43.35	43.40	43.35	-0.70	2	3396
10:22:43	43.35	43.40	43.40	-0.65	2	3394
10:21:27	43.35	43.40	43.40	-0.65	1	3392
10:21:02	43.35	43.40	43.35	-0.70	1	3391
10:20:52	43.35	43.40	43.35	-0.70	1	3390
10:20:50	43.35	43.40	43.35	-0.70	1	3389
10:20:16	43.35	43.40	43.35	-0.70	1	3388
10:20:14	43.35	43.40	43.35	-0.70	1	3387
10:20:13	43.35	43.40	43.35	-0.70	3	3386
10:19:59	43.35	43.40	43.35	-0.70	4	3383
10:19:38	43.35	43.40	43.35	-0.70	1	3379
10:19:38	43.35	43.40	43.40	-0.65	1	3378
10:19:36	43.35	43.40	43.35	-0.70	1	3377
10:18:53	43.35	43.40	43.40	-0.65	1	3376
10:18:41	43.35	43.40	43.35	-0.70	1	3375
10:18:18	43.30	43.35	43.35	-0.70	1	3374
10:18:06	43.30	43.35	43.35	-0.70	1	3373
10:17:58	43.30	43.35	43.30	-0.75	5	3372
10:17:56	43.30	43.35	43.30	-0.75	2	3367
10:17:43	43.35	43.45	43.35	-0.70	3	3365
10:17:43	43.40	43.45	43.40	-0.65	3	3362
10:17:36	43.35	43.40	43.40	-0.65	1	3359
10:17:31	43.35	43.40	43.40	-0.65	1	3358
10:17:27	43.30	43.35	43.35	-0.70	1	3357
10:17:09	43.35	43.40	43.35	-0.70	9	3356
10:17:09	43.30	43.35	43.35	-0.70	1	3347
10:16:58	43.30	43.35	43.35	-0.70	1	3346
10:16:53	43.35	43.40	43.35	-0.70	1	3345
10:16:44	43.35	43.40	43.35	-0.70	1	3344
10:16:39	43.35	43.40	43.40	-0.65	3	3343
10:16:34	43.35	43.40	43.40	-0.65	1	3340
10:16:18	43.35	43.40	43.35	-0.70	1	3339
10:16:10	43.35	43.40	43.35	-0.70	1	3338
10:16:02	43.35	43.40	43.35	-0.70	1	3337
10:16:00	43.30	43.35	43.35	-0.70	4	3336
10:16:00	43.30	43.35	43.35	-0.70	12	3332
10:15:54	43.30	43.35	43.35	-0.70	2	3320
10:15:54	43.30	43.35	43.35	-0.70	2	3318
10:15:54	43.25	43.30	43.30	-0.75	34	3316
10:15:54	43.25	43.30	43.30	-0.75	1	3282
10:15:50	43.25	43.30	43.30	-0.75	2	3281
10:15:46	43.25	43.30	43.30	-0.75	1	3279
10:15:20	43.25	43.30	43.30	-0.75	1	3278
10:15:17	43.25	43.30	43.30	-0.75	1	3277
10:15:08	43.25	43.30	43.25	-0.80	1	3276
10:15:04	43.25	43.30	43.25	-0.80	1	3275
10:14:46	43.20	43.25	43.25	-0.80	2	3274
10:14:40	43.20	43.25	43.25	-0.80	1	3272
10:14:40	43.15	43.25	43.25	-0.80	26	3271
10:14:40	43.15	43.25	43.25	-0.80	2	3245
10:14:40	43.20	43.25	43.20	-0.85	1	3243
10:14:32	43.15	43.20	43.20	-0.85	25	3242
10:14:17	43.10	43.15	43.15	-0.90	1	3217
10:14:15	43.10	43.15	43.15	-0.90	1	3216
10:14:10	43.10	43.15	43.15	-0.90	2	3215
10:14:06	43.15	43.20	43.15	-0.90	6	3213
10:13:37	43.15	43.20	43.15	-0.90	1	3207
10:13:03	43.15	43.20	43.15	-0.90	1	3206
10:13:00	43.15	43.20	43.15	-0.90	1	3205
10:12:45	43.15	43.20	43.15	-0.90	6	3204
10:12:44	43.15	43.20	43.15	-0.90	1	3198
10:12:42	43.15	43.20	43.15	-0.90	1	3197
10:12:38	43.15	43.20	43.15	-0.90	1	3196
10:12:26	43.15	43.20	43.15	-0.90	1	3195
10:12:25	43.10	43.15	43.15	-0.90	9	3194
10:12:12	43.05	43.15	43.15	-0.90	1	3185
10:11:43	43.00	43.10	43.10	-0.95	19	3184
10:11:43	43.00	43.10	43.10	-0.95	12	3165
10:11:38	43.00	43.10	43.00	-1.05	5	3153
10:11:32	43.00	43.10	43.00	-1.05	1	3148
10:11:29	42.95	43.05	43.05	-1.00	4	3147
10:11:29	42.90	43.00	43.00	-1.05	8	3143
10:11:29	42.90	42.95	42.95	-1.10	5	3135
10:11:24	42.90	43.00	42.90	-1.15	2	3130
10:11:01	42.90	43.00	42.90	-1.15	1	3128
10:10:58	42.95	43.00	42.95	-1.10	1	3127
10:10:50	42.85	42.90	42.90	-1.15	1	3126
10:10:41	42.90	43.00	42.90	-1.15	2	3125
10:10:40	42.90	43.00	42.90	-1.15	1	3123
10:10:37	42.90	43.00	42.90	-1.15	1	3122
10:10:34	42.90	43.00	42.90	-1.15	5	3121
10:10:32	42.90	43.00	42.90	-1.15	1	3116
10:10:09	42.90	42.95	42.95	-1.10	9	3115
10:09:51	42.90	42.95	42.90	-1.15	1	3106
10:09:40	42.90	42.95	42.95	-1.10	1	3105
10:09:15	42.90	42.95	42.95	-1.10	1	3104
10:09:15	42.95	43.00	42.95	-1.10	1	3103
10:09:11	42.90	42.95	42.95	-1.10	4	3102
10:09:11	42.90	42.95	42.95	-1.10	14	3098
10:09:06	42.90	42.95	42.90	-1.15	1	3084
10:09:04	42.90	42.95	42.95	-1.10	1	3083
10:09:00	42.90	42.95	42.90	-1.15	5	3082
10:08:58	42.90	42.95	42.95	-1.10	2	3077
10:08:38	42.90	43.00	42.90	-1.15	1	3075
10:08:25	42.90	42.95	42.95	-1.10	1	3074
10:08:25	42.90	42.95	42.95	-1.10	1	3073
10:08:21	42.95	43.00	42.95	-1.10	1	3072
10:08:18	42.95	43.00	42.95	-1.10	1	3071
10:08:13	42.95	43.00	42.95	-1.10	1	3070
10:08:10	42.95	43.00	42.95	-1.10	1	3069
10:08:03	42.95	43.00	42.95	-1.10	4	3068
10:07:58	42.95	43.00	43.00	-1.05	1	3064
10:07:48	42.95	43.00	43.00	-1.05	1	3063
10:07:45	43.00	43.05	43.00	-1.05	1	3062
10:07:42	43.00	43.05	43.00	-1.05	1	3061
10:07:41	43.00	43.05	43.00	-1.05	3	3060
10:07:40	43.00	43.05	43.00	-1.05	2	3057
10:07:39	43.00	43.05	43.00	-1.05	1	3055
10:07:37	43.00	43.05	43.00	-1.05	1	3054
10:07:35	43.00	43.05	43.05	-1.00	2	3053
10:07:32	43.00	43.05	43.00	-1.05	1	3051
10:07:28	43.00	43.05	43.00	-1.05	3	3050
10:07:27	43.00	43.05	43.00	-1.05	2	3047
10:07:22	43.00	43.05	43.00	-1.05	1	3045
10:07:21	43.00	43.05	43.00	-1.05	4	3044
10:07:14	43.00	43.10	43.00	-1.05	1	3040
10:07:09	43.00	43.10	43.00	-1.05	2	3039
10:06:50	43.00	43.10	43.00	-1.05	1	3037
10:06:44	43.05	43.10	43.05	-1.00	3	3036
10:06:40	43.05	43.10	43.05	-1.00	1	3033
10:06:34	43.05	43.10	43.05	-1.00	1	3032
10:06:32	43.05	43.10	43.05	-1.00	1	3031
10:06:29	43.05	43.10	43.10	-0.95	5	3030
10:06:27	43.05	43.10	43.10	-0.95	1	3025
10:06:27	42.90	43.05	43.05	-1.00	2	3024
10:06:27	42.90	43.05	42.90	-1.15	5	3022
10:06:27	42.85	43.00	43.00	-1.05	44	3017
10:06:27	42.85	42.90	42.90	-1.15	2	2973
10:06:23	42.90	43.00	42.90	-1.15	5	2971
10:06:21	42.90	43.00	42.90	-1.15	1	2966
10:06:20	42.85	42.95	42.95	-1.10	10	2965
10:06:19	42.85	42.90	42.90	-1.15	5	2955
10:06:15	42.85	42.90	42.85	-1.20	1	2950
10:06:11	42.90	42.95	42.90	-1.15	9	2949
10:06:11	42.90	42.95	42.95	-1.10	1	2940
10:06:09	42.90	42.95	42.90	-1.15	1	2939
10:06:09	42.90	42.95	42.90	-1.15	1	2938
10:06:06	42.90	42.95	42.90	-1.15	10	2937
10:06:02	42.90	42.95	42.90	-1.15	1	2927
10:05:58	42.90	42.95	42.95	-1.10	1	2926
10:05:56	42.90	42.95	42.95	-1.10	1	2925
10:05:46	42.90	42.95	42.95	-1.10	1	2924
10:05:39	42.90	42.95	42.95	-1.10	1	2923
10:05:39	42.90	42.95	42.90	-1.15	1	2922
10:05:37	42.90	42.95	42.95	-1.10	1	2921
10:05:31	42.90	42.95	42.95	-1.10	3	2920
10:05:26	42.90	42.95	42.95	-1.10	4	2917
10:05:25	42.95	43.00	42.95	-1.10	4	2913
10:05:25	42.95	43.00	42.95	-1.10	2	2909
10:05:23	42.95	43.00	43.00	-1.05	1	2907
10:05:22	42.95	43.00	42.95	-1.10	1	2906
10:05:22	42.95	43.00	42.95	-1.10	2	2905
10:05:21	42.95	43.00	42.95	-1.10	1	2903
10:05:17	42.95	43.00	42.95	-1.10	1	2902
10:05:17	42.95	43.00	42.95	-1.10	2	2901
10:05:17	42.95	43.00	42.95	-1.10	1	2899
10:05:17	42.95	43.05	42.95	-1.10	13	2898
10:05:17	43.00	43.05	43.00	-1.05	5	2885
10:05:17	43.00	43.05	43.00	-1.05	15	2880
10:05:17	43.00	43.05	43.00	-1.05	1	2865
10:05:17	43.00	43.05	43.00	-1.05	1	2864
10:05:17	43.00	43.05	43.00	-1.05	3	2863
10:05:17	43.00	43.05	43.00	-1.05	7	2860
10:05:17	43.00	43.05	43.00	-1.05	45	2853
10:05:15	43.00	43.05	43.00	-1.05	9	2808
10:05:00	43.00	43.05	43.05	-1.00	1	2799
10:04:58	43.00	43.05	43.00	-1.05	1	2798
10:04:52	43.00	43.05	43.00	-1.05	3	2797
10:04:50	43.00	43.05	43.00	-1.05	1	2794
10:04:47	43.00	43.05	43.00	-1.05	3	2793
10:04:43	43.00	43.05	43.00	-1.05	1	2790
10:04:41	43.00	43.05	43.00	-1.05	2	2789
10:04:40	43.00	43.05	43.00	-1.05	1	2787
10:04:38	43.00	43.05	43.00	-1.05	3	2786
10:04:30	43.00	43.05	43.00	-1.05	1	2783
10:04:03	43.00	43.05	43.00	-1.05	1	2782
10:04:03	43.00	43.05	43.00	-1.05	1	2781
10:04:03	43.00	43.05	43.00	-1.05	7	2780
10:04:03	43.00	43.05	43.00	-1.05	1	2773
10:04:03	43.00	43.05	43.00	-1.05	4	2772
10:04:03	43.05	43.10	43.05	-1.00	12	2768
10:03:50	43.05	43.10	43.05	-1.00	1	2756
10:03:46	43.05	43.10	43.05	-1.00	1	2755
10:03:31	43.05	43.10	43.05	-1.00	1	2754
10:03:24	43.05	43.10	43.05	-1.00	1	2753
10:03:08	43.05	43.10	43.10	-0.95	4	2752
10:02:56	43.10	43.15	43.10	-0.95	1	2748
10:02:47	43.10	43.15	43.10	-0.95	2	2747
10:02:39	43.05	43.15	43.05	-1.00	12	2745
10:02:28	43.05	43.10	43.10	-0.95	2	2733
10:02:28	43.10	43.15	43.10	-0.95	1	2731
10:02:25	43.05	43.10	43.10	-0.95	1	2730
10:02:10	43.05	43.15	43.05	-1.00	10	2729
10:02:07	43.05	43.15	43.05	-1.00	10	2719
10:02:01	43.05	43.10	43.10	-0.95	1	2709
10:01:56	43.10	43.15	43.10	-0.95	1	2708
10:01:43	43.05	43.10	43.10	-0.95	7	2707
10:01:37	43.00	43.05	43.05	-1.00	1	2700
10:01:37	43.05	43.10	43.05	-1.00	1	2699
10:01:30	43.05	43.10	43.05	-1.00	1	2698
10:01:17	43.05	43.15	43.05	-1.00	1	2697
10:00:59	43.05	43.15	43.05	-1.00	1	2696
10:00:49	43.00	43.05	43.05	-1.00	6	2695
10:00:45	43.00	43.05	43.00	-1.05	1	2689
10:00:44	43.00	43.05	43.05	-1.00	1	2688
10:00:38	43.00	43.05	43.05	-1.00	1	2687
10:00:36	43.00	43.05	43.00	-1.05	1	2686
10:00:35	43.00	43.05	43.05	-1.00	1	2685
10:00:30	43.00	43.05	43.05	-1.00	1	2684
10:00:26	43.05	43.15	43.05	-1.00	2	2683
10:00:23	43.10	43.15	43.10	-0.95	1	2681
10:00:22	43.10	43.15	43.10	-0.95	2	2680
10:00:15	43.05	43.10	43.10	-0.95	7	2678
10:00:14	43.05	43.10	43.05	-1.00	10	2671
10:00:13	43.05	43.10	43.05	-1.00	1	2661
10:00:09	43.05	43.10	43.05	-1.00	2	2660
09:59:53	43.05	43.10	43.05	-1.00	1	2658
09:59:51	43.05	43.10	43.05	-1.00	2	2657
09:59:38	43.00	43.05	43.05	-1.00	2	2655
09:59:38	43.05	43.10	43.05	-1.00	1	2653
09:59:37	43.05	43.10	43.05	-1.00	3	2652
09:59:27	43.05	43.10	43.05	-1.00	10	2649
09:59:25	43.05	43.10	43.05	-1.00	1	2639
09:59:24	43.05	43.10	43.05	-1.00	1	2638
09:59:23	43.05	43.10	43.05	-1.00	1	2637
09:59:09	43.05	43.10	43.05	-1.00	3	2636
09:59:06	43.05	43.10	43.05	-1.00	1	2633
09:59:04	43.05	43.10	43.05	-1.00	3	2632
09:58:58	43.05	43.10	43.05	-1.00	5	2629
09:58:55	43.05	43.10	43.05	-1.00	8	2624
09:58:51	43.05	43.10	43.05	-1.00	10	2616
09:58:34	43.05	43.10	43.10	-0.95	1	2606
09:58:32	43.05	43.10	43.05	-1.00	7	2605
09:58:32	43.05	43.10	43.05	-1.00	5	2598
09:58:30	43.05	43.10	43.05	-1.00	1	2593
09:58:29	43.05	43.10	43.05	-1.00	2	2592
09:58:28	43.05	43.10	43.05	-1.00	1	2590
09:58:28	43.05	43.10	43.05	-1.00	1	2589
09:58:28	43.05	43.10	43.05	-1.00	10	2588
09:58:28	43.05	43.10	43.05	-1.00	4	2578
09:58:28	43.05	43.10	43.05	-1.00	5	2574
09:58:26	43.05	43.10	43.05	-1.00	4	2569
09:58:21	43.05	43.10	43.05	-1.00	1	2565
09:58:12	43.05	43.10	43.05	-1.00	1	2564
09:58:05	43.05	43.10	43.05	-1.00	3	2563
09:57:55	43.10	43.15	43.10	-0.95	18	2560
09:57:43	43.10	43.15	43.10	-0.95	6	2542
09:57:30	43.10	43.15	43.10	-0.95	2	2536
09:56:50	43.10	43.15	43.10	-0.95	2	2534
09:56:45	43.15	43.20	43.10	-0.95	4	2532
09:56:45	43.15	43.20	43.15	-0.90	1	2528
09:56:36	43.15	43.20	43.15	-0.90	1	2527
09:56:32	43.15	43.20	43.15	-0.90	1	2526
09:56:30	43.15	43.20	43.15	-0.90	1	2525
09:56:29	43.15	43.20	43.15	-0.90	1	2524
09:56:29	43.10	43.15	43.15	-0.90	4	2523
09:56:28	43.10	43.15	43.15	-0.90	1	2519
09:56:23	43.10	43.15	43.15	-0.90	2	2518
09:56:17	43.10	43.15	43.15	-0.90	5	2516
09:56:07	43.10	43.15	43.10	-0.95	1	2511
09:55:45	43.10	43.15	43.15	-0.90	1	2510
09:55:42	43.10	43.15	43.10	-0.95	1	2509
09:55:34	43.10	43.15	43.10	-0.95	1	2508
09:55:30	43.10	43.15	43.10	-0.95	2	2507
09:55:25	43.10	43.15	43.10	-0.95	1	2505
09:55:25	43.10	43.15	43.10	-0.95	1	2504
09:55:21	43.10	43.15	43.10	-0.95	2	2503
09:55:21	43.10	43.15	43.10	-0.95	1	2501
09:55:18	43.10	43.15	43.10	-0.95	1	2500
09:55:18	43.10	43.15	43.15	-0.90	5	2499
09:55:16	43.10	43.15	43.10	-0.95	1	2494
09:55:04	43.10	43.15	43.10	-0.95	1	2493
09:54:43	43.10	43.15	43.10	-0.95	1	2492
09:54:35	43.10	43.15	43.15	-0.90	1	2491
09:54:24	43.10	43.15	43.15	-0.90	1	2490
09:54:11	43.10	43.15	43.15	-0.90	1	2489
09:54:03	43.10	43.15	43.10	-0.95	1	2488
09:53:50	43.15	43.20	43.15	-0.90	3	2487
09:53:47	43.10	43.20	43.10	-0.95	1	2484
09:53:18	43.10	43.20	43.10	-0.95	10	2483
09:53:08	43.10	43.15	43.15	-0.90	7	2473
09:53:08	43.10	43.15	43.15	-0.90	2	2466
09:52:36	43.05	43.10	43.10	-0.95	8	2464
09:52:36	43.05	43.10	43.10	-0.95	7	2456
09:52:14	43.05	43.10	43.10	-0.95	1	2449
09:52:14	43.10	43.15	43.10	-0.95	5	2448
09:52:13	43.10	43.15	43.10	-0.95	4	2443
09:52:11	43.10	43.15	43.10	-0.95	3	2439
09:52:10	43.10	43.15	43.15	-0.90	4	2436
09:52:07	43.10	43.15	43.10	-0.95	3	2432
09:52:07	43.10	43.15	43.10	-0.95	3	2429
09:52:05	43.10	43.15	43.10	-0.95	2	2426
09:52:03	43.10	43.15	43.10	-0.95	1	2424
09:51:56	43.10	43.15	43.10	-0.95	1	2423
09:51:51	43.10	43.15	43.10	-0.95	10	2422
09:51:49	43.10	43.15	43.15	-0.90	1	2412
09:51:37	43.10	43.15	43.10	-0.95	1	2411
09:51:25	43.10	43.15	43.10	-0.95	1	2410
09:51:18	43.10	43.15	43.10	-0.95	3	2409
09:51:17	43.10	43.15	43.10	-0.95	1	2406
09:51:04	43.10	43.15	43.10	-0.95	2	2405
09:51:01	43.10	43.15	43.10	-0.95	1	2403
09:50:58	43.10	43.15	43.15	-0.90	1	2402
09:50:53	43.10	43.15	43.10	-0.95	1	2401
09:50:48	43.10	43.15	43.10	-0.95	1	2400
09:50:48	43.10	43.15	43.10	-0.95	1	2399
09:50:46	43.10	43.15	43.10	-0.95	3	2398
09:50:45	43.10	43.15	43.10	-0.95	2	2395
09:50:38	43.10	43.15	43.10	-0.95	2	2393
09:50:33	43.10	43.15	43.10	-0.95	1	2391
09:50:31	43.10	43.15	43.10	-0.95	1	2390
09:50:20	43.10	43.15	43.10	-0.95	1	2389
09:50:08	43.10	43.15	43.10	-0.95	8	2388
09:50:07	43.10	43.15	43.15	-0.90	1	2380
09:49:57	43.10	43.15	43.15	-0.90	1	2379
09:49:46	43.15	43.20	43.15	-0.90	7	2378
09:49:46	43.15	43.20	43.15	-0.90	3	2371
09:49:31	43.15	43.20	43.15	-0.90	1	2368
09:49:31	43.15	43.20	43.15	-0.90	6	2367
09:49:21	43.15	43.20	43.20	-0.85	1	2361
09:49:11	43.15	43.20	43.20	-0.85	1	2360
09:48:55	43.15	43.20	43.20	-0.85	1	2359
09:48:55	43.20	43.25	43.20	-0.85	13	2358
09:48:52	43.20	43.25	43.20	-0.85	2	2345
09:48:51	43.20	43.25	43.20	-0.85	2	2343
09:48:36	43.20	43.25	43.20	-0.85	3	2341
09:48:31	43.20	43.25	43.20	-0.85	1	2338
09:48:15	43.20	43.25	43.20	-0.85	2	2337
09:48:13	43.20	43.25	43.20	-0.85	1	2335
09:48:10	43.20	43.25	43.20	-0.85	1	2334
09:48:10	43.20	43.25	43.20	-0.85	1	2333
09:48:09	43.20	43.25	43.20	-0.85	1	2332
09:48:09	43.20	43.25	43.20	-0.85	1	2331
09:48:05	43.20	43.25	43.20	-0.85	3	2330
09:48:03	43.15	43.20	43.20	-0.85	1	2327
09:48:00	43.15	43.20	43.20	-0.85	1	2326
09:47:58	43.15	43.20	43.20	-0.85	1	2325
09:47:53	43.15	43.20	43.20	-0.85	1	2324
09:47:50	43.15	43.20	43.20	-0.85	1	2323
09:47:49	43.15	43.20	43.20	-0.85	1	2322
09:47:34	43.15	43.20	43.20	-0.85	1	2321
09:47:26	43.15	43.25	43.15	-0.90	1	2320
09:47:23	43.20	43.25	43.20	-0.85	5	2319
09:47:20	43.20	43.25	43.15	-0.90	1	2314
09:47:20	43.20	43.25	43.20	-0.85	1	2313
09:47:17	43.15	43.25	43.15	-0.90	1	2312
09:47:17	43.15	43.20	43.20	-0.85	1	2311
09:47:17	43.20	43.25	43.20	-0.85	1	2310
09:47:14	43.20	43.25	43.20	-0.85	8	2309
09:47:13	43.20	43.25	43.20	-0.85	1	2301
09:47:10	43.20	43.25	43.20	-0.85	4	2300
09:47:09	43.20	43.25	43.20	-0.85	1	2296
09:47:09	43.20	43.25	43.25	-0.80	1	2295
09:47:05	43.20	43.25	43.20	-0.85	1	2294
09:47:04	43.20	43.25	43.25	-0.80	1	2293
09:47:01	43.20	43.30	43.20	-0.85	1	2292
09:47:01	43.20	43.30	43.20	-0.85	1	2291
09:46:54	43.20	43.30	43.20	-0.85	4	2290
09:46:40	43.20	43.35	43.20	-0.85	1	2286
09:46:40	43.25	43.40	43.20	-0.85	7	2285
09:46:40	43.25	43.40	43.25	-0.80	13	2278
09:46:40	43.35	43.40	43.25	-0.80	4	2265
09:46:40	43.35	43.40	43.30	-0.75	21	2261
09:46:40	43.35	43.40	43.35	-0.70	15	2240
09:46:21	43.35	43.40	43.35	-0.70	1	2225
09:46:19	43.35	43.40	43.35	-0.70	1	2224
09:46:17	43.35	43.40	43.35	-0.70	1	2223
09:46:13	43.35	43.40	43.35	-0.70	1	2222
09:46:10	43.35	43.40	43.35	-0.70	1	2221
09:46:10	43.35	43.40	43.35	-0.70	6	2220
09:45:56	43.35	43.40	43.35	-0.70	5	2214
09:45:18	43.35	43.40	43.40	-0.65	1	2209
09:44:56	43.35	43.40	43.40	-0.65	3	2208
09:44:51	43.35	43.40	43.40	-0.65	1	2205
09:44:47	43.35	43.40	43.40	-0.65	1	2204
09:44:22	43.35	43.40	43.40	-0.65	1	2203
09:44:15	43.35	43.40	43.35	-0.70	5	2202
09:44:03	43.35	43.40	43.40	-0.65	1	2197
09:43:59	43.35	43.40	43.40	-0.65	10	2196
09:43:46	43.35	43.40	43.40	-0.65	3	2186
09:43:45	43.40	43.45	43.40	-0.65	4	2183
09:43:43	43.40	43.45	43.40	-0.65	10	2179
09:43:24	43.40	43.45	43.40	-0.65	2	2169
09:43:19	43.45	43.50	43.45	-0.60	1	2167
09:43:13	43.45	43.50	43.45	-0.60	2	2166
09:43:11	43.45	43.50	43.45	-0.60	2	2164
09:42:34	43.40	43.50	43.40	-0.65	1	2162
09:42:19	43.45	43.50	43.45	-0.60	10	2161
09:42:16	43.45	43.50	43.45	-0.60	2	2151
09:42:16	43.45	43.50	43.50	-0.55	2	2149
09:42:02	43.45	43.50	43.50	-0.55	1	2147
09:41:27	43.45	43.50	43.45	-0.60	1	2146
09:41:26	43.45	43.50	43.50	-0.55	1	2145
09:41:25	43.45	43.50	43.50	-0.55	1	2144
09:41:21	43.45	43.50	43.50	-0.55	1	2143
09:40:58	43.45	43.50	43.50	-0.55	1	2142
09:40:57	43.50	43.55	43.50	-0.55	4	2141
09:40:53	43.50	43.55	43.50	-0.55	3	2137
09:40:50	43.50	43.55	43.55	-0.50	3	2134
09:40:44	43.50	43.55	43.50	-0.55	3	2131
09:40:21	43.50	43.55	43.50	-0.55	1	2128
09:39:28	43.50	43.60	43.45	-0.60	1	2127
09:39:28	43.50	43.60	43.50	-0.55	7	2126
09:39:22	43.50	43.60	43.50	-0.55	2	2119
09:39:20	43.40	43.55	43.60	-0.45	4	2117
09:39:20	43.40	43.55	43.55	-0.50	1	2113
09:39:16	43.45	43.60	43.45	-0.60	2	2112
09:39:13	43.40	43.50	43.55	-0.50	3	2110
09:39:13	43.40	43.50	43.50	-0.55	2	2107
09:39:10	43.45	43.50	43.45	-0.60	2	2105
09:39:10	43.45	43.50	43.50	-0.55	1	2103
09:39:03	43.35	43.45	43.45	-0.60	2	2102
09:39:03	43.30	43.40	43.40	-0.65	2	2100
09:38:56	43.25	43.35	43.35	-0.70	11	2098
09:38:56	43.25	43.30	43.30	-0.75	1	2087
09:38:48	43.25	43.35	43.25	-0.80	2	2086
09:38:42	43.25	43.35	43.25	-0.80	1	2084
09:38:35	43.25	43.35	43.25	-0.80	2	2083
09:38:35	43.25	43.35	43.25	-0.80	4	2081
09:38:31	43.25	43.30	43.30	-0.75	15	2077
09:38:31	43.25	43.30	43.30	-0.75	3	2062
09:38:21	43.25	43.30	43.30	-0.75	11	2059
09:38:06	43.30	43.35	43.30	-0.75	19	2048
09:38:06	43.30	43.35	43.30	-0.75	1	2029
09:38:05	43.30	43.35	43.30	-0.75	4	2028
09:38:04	43.30	43.35	43.30	-0.75	1	2024
09:37:58	43.30	43.35	43.30	-0.75	5	2023
09:37:54	43.30	43.35	43.30	-0.75	9	2018
09:37:49	43.30	43.35	43.30	-0.75	1	2009
09:37:47	43.30	43.35	43.30	-0.75	1	2008
09:37:45	43.30	43.35	43.30	-0.75	3	2007
09:37:44	43.30	43.35	43.30	-0.75	2	2004
09:37:43	43.30	43.35	43.30	-0.75	1	2002
09:37:07	43.30	43.35	43.30	-0.75	1	2001
09:36:59	43.30	43.35	43.30	-0.75	1	2000
09:36:56	43.30	43.35	43.35	-0.70	1	1999
09:36:51	43.30	43.35	43.35	-0.70	2	1998
09:36:37	43.30	43.35	43.35	-0.70	1	1996
09:36:31	43.30	43.35	43.30	-0.75	1	1995
09:36:21	43.30	43.35	43.30	-0.75	1	1994
09:36:20	43.30	43.35	43.30	-0.75	2	1993
09:36:18	43.30	43.35	43.30	-0.75	1	1991
09:36:11	43.30	43.35	43.30	-0.75	2	1990
09:36:07	43.30	43.35	43.35	-0.70	2	1988
09:36:06	43.30	43.35	43.30	-0.75	2	1986
09:35:51	43.30	43.35	43.35	-0.70	2	1984
09:35:44	43.30	43.35	43.35	-0.70	1	1982
09:35:22	43.30	43.35	43.35	-0.70	1	1981
09:35:22	43.30	43.35	43.30	-0.75	1	1980
09:35:03	43.30	43.35	43.30	-0.75	1	1979
09:34:59	43.30	43.35	43.30	-0.75	1	1978
09:34:56	43.30	43.40	43.30	-0.75	2	1977
09:34:54	43.30	43.40	43.30	-0.75	2	1975
09:34:54	43.30	43.40	43.30	-0.75	1	1973
09:34:53	43.35	43.40	43.30	-0.75	1	1972
09:34:53	43.35	43.40	43.35	-0.70	3	1971
09:34:52	43.30	43.35	43.35	-0.70	8	1968
09:34:52	43.30	43.35	43.30	-0.75	1	1960
09:34:50	43.30	43.35	43.30	-0.75	2	1959
09:34:49	43.30	43.35	43.30	-0.75	5	1957
09:34:49	43.30	43.35	43.30	-0.75	1	1952
09:34:49	43.30	43.35	43.30	-0.75	1	1951
09:34:49	43.30	43.35	43.30	-0.75	1	1950
09:34:49	43.30	43.35	43.30	-0.75	1	1949
09:34:49	43.30	43.35	43.30	-0.75	1	1948
09:34:49	43.30	43.35	43.30	-0.75	5	1947
09:34:48	43.30	43.35	43.30	-0.75	2	1942
09:34:44	43.30	43.35	43.30	-0.75	1	1940
09:34:44	43.30	43.35	43.30	-0.75	2	1939
09:34:44	43.30	43.35	43.30	-0.75	12	1937
09:34:43	43.30	43.35	43.30	-0.75	1	1925
09:34:43	43.30	43.35	43.30	-0.75	1	1924
09:34:42	43.30	43.35	43.30	-0.75	2	1923
09:34:36	43.30	43.35	43.30	-0.75	1	1921
09:34:33	43.35	43.40	43.35	-0.70	4	1920
09:34:33	43.35	43.40	43.35	-0.70	1	1916
09:34:14	43.35	43.40	43.35	-0.70	1	1915
09:34:09	43.35	43.40	43.35	-0.70	2	1914
09:34:03	43.35	43.40	43.40	-0.65	2	1912
09:33:55	43.35	43.40	43.40	-0.65	3	1910
09:33:50	43.35	43.40	43.35	-0.70	4	1907
09:33:35	43.35	43.40	43.35	-0.70	1	1903
09:33:33	43.30	43.35	43.35	-0.70	1	1902
09:33:31	43.30	43.35	43.35	-0.70	1	1901
09:33:31	43.30	43.35	43.35	-0.70	3	1900
09:33:31	43.30	43.35	43.30	-0.75	1	1897
09:33:29	43.30	43.35	43.35	-0.70	1	1896
09:33:27	43.30	43.35	43.35	-0.70	2	1895
09:33:25	43.30	43.35	43.35	-0.70	1	1893
09:33:24	43.30	43.35	43.30	-0.75	1	1892
09:33:22	43.30	43.35	43.35	-0.70	4	1891
09:33:21	43.30	43.35	43.35	-0.70	1	1887
09:33:12	43.30	43.35	43.35	-0.70	1	1886
09:33:06	43.30	43.35	43.35	-0.70	2	1885
09:33:05	43.30	43.35	43.30	-0.75	2	1883
09:33:05	43.30	43.35	43.30	-0.75	2	1881
09:32:58	43.30	43.35	43.35	-0.70	1	1879
09:32:54	43.30	43.35	43.30	-0.75	2	1878
09:32:53	43.30	43.35	43.30	-0.75	1	1876
09:32:50	43.35	43.40	43.35	-0.70	1	1875
09:32:48	43.35	43.40	43.35	-0.70	7	1874
09:32:41	43.35	43.40	43.35	-0.70	1	1867
09:32:33	43.35	43.40	43.35	-0.70	6	1866
09:32:26	43.35	43.40	43.35	-0.70	1	1860
09:32:26	43.35	43.40	43.35	-0.70	1	1859
09:32:22	43.30	43.35	43.35	-0.70	1	1858
09:32:20	43.30	43.35	43.35	-0.70	1	1857
09:32:18	43.30	43.35	43.30	-0.75	1	1856
09:32:16	43.35	43.40	43.35	-0.70	1	1855
09:32:16	43.35	43.40	43.35	-0.70	1	1854
09:32:15	43.35	43.40	43.35	-0.70	3	1853
09:32:12	43.35	43.40	43.35	-0.70	1	1850
09:32:08	43.35	43.40	43.35	-0.70	5	1849
09:32:07	43.35	43.40	43.40	-0.65	1	1844
09:32:03	43.45	43.55	43.35	-0.70	8	1843
09:32:03	43.45	43.55	43.40	-0.65	9	1835
09:32:03	43.45	43.55	43.45	-0.60	6	1826
09:32:00	43.45	43.55	43.45	-0.60	2	1820
09:31:58	43.45	43.55	43.45	-0.60	1	1818
09:31:56	43.40	43.45	43.45	-0.60	3	1817
09:31:49	43.35	43.40	43.40	-0.65	1	1814
09:31:45	43.35	43.45	43.35	-0.70	2	1813
09:31:44	43.35	43.40	43.40	-0.65	2	1811
09:31:36	43.40	43.45	43.35	-0.70	7	1809
09:31:36	43.40	43.45	43.40	-0.65	3	1802
09:31:36	43.40	43.45	43.40	-0.65	4	1799
09:31:36	43.40	43.45	43.40	-0.65	1	1795
09:31:36	43.40	43.45	43.40	-0.65	2	1794
09:31:36	43.45	43.50	43.40	-0.65	13	1792
09:31:36	43.45	43.50	43.45	-0.60	5	1779
09:31:36	43.45	43.50	43.45	-0.60	18	1774
09:31:36	43.45	43.50	43.45	-0.60	1	1756
09:31:36	43.45	43.50	43.45	-0.60	6	1755
09:31:35	43.45	43.50	43.45	-0.60	1	1749
09:31:35	43.45	43.50	43.45	-0.60	1	1748
09:31:35	43.45	43.50	43.45	-0.60	1	1747
09:31:35	43.55	43.60	43.50	-0.55	83	1746
09:31:35	43.55	43.60	43.55	-0.50	60	1663
09:31:29	43.55	43.60	43.60	-0.45	1	1603
09:31:20	43.55	43.60	43.55	-0.50	3	1602
09:31:12	43.55	43.60	43.55	-0.50	1	1599
09:31:04	43.60	43.65	43.60	-0.45	2	1598
09:31:00	43.60	43.65	43.60	-0.45	1	1596
09:30:50	43.55	43.60	43.60	-0.45	1	1595
09:30:49	43.60	43.65	43.60	-0.45	2	1594
09:30:49	43.60	43.65	43.60	-0.45	12	1592
09:30:49	43.60	43.65	43.60	-0.45	1	1580
09:30:49	43.60	43.65	43.60	-0.45	13	1579
09:30:39	43.60	43.65	43.60	-0.45	1	1566
09:30:36	43.60	43.65	43.60	-0.45	1	1565
09:30:33	43.60	43.65	43.60	-0.45	1	1564
09:30:27	43.60	43.65	43.60	-0.45	1	1563
09:30:22	43.60	43.65	43.60	-0.45	6	1562
09:30:17	43.60	43.65	43.60	-0.45	1	1556
09:30:13	43.60	43.65	43.60	-0.45	3	1555
09:30:07	43.60	43.65	43.60	-0.45	3	1552
09:30:07	43.65	43.70	43.65	-0.40	26	1549
09:29:58	43.65	43.70	43.65	-0.40	2	1523
09:29:53	43.65	43.70	43.65	-0.40	2	1521
09:29:50	43.70	43.75	43.70	-0.35	6	1519
09:29:50	43.70	43.75	43.70	-0.35	7	1513
09:29:50	43.70	43.75	43.70	-0.35	6	1506
09:29:50	43.70	43.75	43.70	-0.35	1	1500
09:29:50	43.70	43.75	43.70	-0.35	3	1499
09:29:50	43.70	43.75	43.70	-0.35	2	1496
09:29:50	43.70	43.75	43.70	-0.35	1	1494
09:29:48	43.70	43.75	43.70	-0.35	3	1493
09:29:47	43.70	43.75	43.70	-0.35	2	1490
09:29:39	43.70	43.75	43.70	-0.35	1	1488
09:29:06	43.75	43.80	43.70	-0.35	9	1487
09:29:06	43.75	43.80	43.75	-0.30	1	1478
09:28:46	43.75	43.85	43.75	-0.30	1	1477
09:28:43	43.75	43.85	43.70	-0.35	2	1476
09:28:43	43.75	43.85	43.75	-0.30	1	1474
09:28:25	43.70	43.80	43.80	-0.25	2	1473
09:28:25	43.70	43.80	43.80	-0.25	2	1471
09:28:15	43.70	43.75	43.75	-0.30	9	1469
09:28:15	43.70	43.75	43.75	-0.30	1	1460
09:28:05	43.70	43.75	43.75	-0.30	2	1459
09:27:49	43.70	43.75	43.70	-0.35	1	1457
09:27:43	43.70	43.75	43.70	-0.35	1	1456
09:27:40	43.70	43.75	43.70	-0.35	1	1455
09:27:26	43.70	43.75	43.75	-0.30	1	1454
09:27:22	43.75	43.80	43.75	-0.30	1	1453
09:27:21	43.75	43.80	43.75	-0.30	28	1452
09:27:14	43.80	43.85	43.80	-0.25	6	1424
09:27:14	43.80	43.85	43.80	-0.25	1	1418
09:26:57	43.80	43.85	43.80	-0.25	1	1417
09:26:10	43.80	43.85	43.85	-0.20	1	1416
09:26:02	43.75	43.80	43.80	-0.25	1	1415
09:25:57	43.75	43.80	43.80	-0.25	4	1414
09:25:57	43.80	43.90	43.80	-0.25	1	1410
09:25:45	43.80	43.90	43.80	-0.25	1	1409
09:25:43	43.80	43.85	43.85	-0.20	5	1408
09:25:43	43.75	43.80	43.80	-0.25	1	1403
09:25:29	43.75	43.80	43.80	-0.25	3	1402
09:25:29	43.80	43.85	43.80	-0.25	2	1399
09:25:25	43.80	43.85	43.85	-0.20	1	1397
09:25:16	43.75	43.80	43.80	-0.25	1	1396
09:25:16	43.80	43.85	43.80	-0.25	4	1395
09:25:16	43.80	43.85	43.80	-0.25	5	1391
09:24:57	43.80	43.85	43.80	-0.25	1	1386
09:24:49	43.75	43.85	43.75	-0.30	3	1385
09:24:34	43.75	43.85	43.85	-0.20	5	1382
09:24:09	43.80	43.85	43.80	-0.25	10	1377
09:24:08	43.80	43.85	43.80	-0.25	12	1367
09:23:57	43.85	43.90	43.85	-0.20	1	1355
09:23:57	43.80	43.90	43.80	-0.25	2	1354
09:23:56	43.85	43.90	43.85	-0.20	4	1352
09:23:56	43.85	43.90	43.85	-0.20	2	1348
09:23:55	43.85	43.90	43.85	-0.20	1	1346
09:23:43	43.85	43.90	43.85	-0.20	1	1345
09:23:32	43.85	43.90	43.85	-0.20	1	1344
09:23:20	43.85	43.90	43.90	-0.15	1	1343
09:23:17	43.85	43.90	43.90	-0.15	1	1342
09:23:15	43.85	43.90	43.90	-0.15	1	1341
09:23:11	43.85	43.90	43.85	-0.20	1	1340
09:22:58	43.85	43.90	43.90	-0.15	7	1339
09:22:51	43.85	43.90	43.90	-0.15	7	1332
09:22:47	43.85	43.90	43.90	-0.15	1	1325
09:22:34	43.80	43.85	43.85	-0.20	1	1324
09:22:32	43.80	43.85	43.85	-0.20	1	1323
09:22:20	43.85	43.90	43.85	-0.20	1	1322
09:22:20	43.80	43.85	43.85	-0.20	1	1321
09:22:20	43.80	43.85	43.85	-0.20	1	1320
09:22:16	43.80	43.85	43.80	-0.25	1	1319
09:22:04	43.80	43.85	43.85	-0.20	1	1318
09:21:41	43.80	43.85	43.85	-0.20	1	1317
09:21:32	43.80	43.85	43.85	-0.20	1	1316
09:21:25	43.80	43.90	43.80	-0.25	1	1315
09:21:22	43.85	43.90	43.85	-0.20	1	1314
09:21:14	43.80	43.85	43.85	-0.20	1	1313
09:21:01	43.85	43.95	43.85	-0.20	5	1312
09:21:01	43.90	43.95	43.90	-0.15	1	1307
09:21:01	43.90	43.95	43.90	-0.15	14	1306
09:20:51	43.90	43.95	43.90	-0.15	1	1292
09:20:51	43.90	43.95	43.90	-0.15	4	1291
09:20:45	43.90	43.95	43.90	-0.15	1	1287
09:20:39	43.90	43.95	43.95	-0.10	1	1286
09:20:37	43.90	43.95	43.90	-0.15	1	1285
09:20:33	43.90	43.95	43.95	-0.10	1	1284
09:20:30	43.90	43.95	43.95	-0.10	1	1283
09:20:25	43.90	43.95	43.95	-0.10	3	1282
09:20:18	43.90	43.95	43.95	-0.10	1	1279
09:20:16	43.90	43.95	43.95	-0.10	1	1278
09:20:11	43.95	44.00	43.95	-0.10	4	1277
09:20:09	43.95	44.00	43.95	-0.10	1	1273
09:20:07	43.95	44.00	43.95	-0.10	1	1272
09:20:06	43.95	44.00	43.95	-0.10	1	1271
09:20:03	43.95	44.00	43.95	-0.10	1	1270
09:20:02	43.95	44.00	43.95	-0.10	1	1269
09:20:00	43.95	44.00	43.95	-0.10	3	1268
09:19:45	43.90	43.95	43.95	-0.10	1	1265
09:19:45	43.90	43.95	43.95	-0.10	1	1264
09:19:42	43.90	43.95	43.95	-0.10	1	1263
09:19:42	43.90	43.95	43.95	-0.10	4	1262
09:19:41	43.90	43.95	43.95	-0.10	1	1258
09:19:38	43.90	43.95	43.95	-0.10	1	1257
09:19:38	43.90	43.95	43.95	-0.10	3	1256
09:19:38	43.90	43.95	43.95	-0.10	5	1253
09:19:28	43.90	43.95	43.95	-0.10	1	1248
09:19:25	43.90	43.95	43.95	-0.10	1	1247
09:19:20	43.90	43.95	43.95	-0.10	4	1246
09:19:06	43.90	43.95	43.95	-0.10	3	1242
09:19:02	43.85	43.90	43.90	-0.15	1	1239
09:18:56	43.85	43.90	43.90	-0.15	14	1238
09:18:56	43.85	43.90	43.90	-0.15	1	1224
09:18:47	43.80	43.85	43.85	-0.20	16	1223
09:18:39	43.75	43.85	43.85	-0.20	1	1207
09:18:37	43.75	43.80	43.80	-0.25	1	1206
09:18:36	43.75	43.85	43.85	-0.20	1	1205
09:18:28	43.75	43.85	43.85	-0.20	1	1204
09:18:26	43.75	43.85	43.85	-0.20	1	1203
09:18:18	43.75	43.85	43.85	-0.20	1	1202
09:17:47	43.75	43.85	43.85	-0.20	1	1201
09:17:46	43.80	43.85	43.75	-0.30	2	1200
09:17:46	43.80	43.85	43.80	-0.25	1	1198
09:17:23	43.75	43.85	43.75	-0.30	1	1197
09:17:22	43.75	43.80	43.80	-0.25	3	1196
09:17:22	43.75	43.80	43.80	-0.25	20	1193
09:17:22	43.75	43.80	43.75	-0.30	1	1173
09:16:58	43.70	43.75	43.75	-0.30	4	1172
09:16:52	43.70	43.75	43.75	-0.30	2	1168
09:16:44	43.70	43.75	43.75	-0.30	1	1166
09:16:25	43.70	43.75	43.75	-0.30	2	1165
09:16:23	43.70	43.75	43.75	-0.30	1	1163
09:16:05	43.70	43.80	43.80	-0.25	2	1162
09:15:59	43.75	43.80	43.75	-0.30	1	1160
09:15:57	43.75	43.80	43.75	-0.30	1	1159
09:15:52	43.75	43.80	43.80	-0.25	2	1158
09:15:47	43.70	43.80	43.80	-0.25	1	1156
09:15:34	43.65	43.80	43.80	-0.25	8	1155
09:15:29	43.65	43.70	43.80	-0.25	3	1147
09:15:29	43.65	43.70	43.75	-0.30	4	1144
09:15:29	43.65	43.70	43.70	-0.35	3	1140
09:15:24	43.70	43.75	43.70	-0.35	7	1137
09:15:17	43.70	43.75	43.75	-0.30	2	1130
09:15:16	43.70	43.75	43.75	-0.30	1	1128
09:15:01	43.60	43.70	43.75	-0.30	9	1127
09:15:01	43.60	43.70	43.70	-0.35	11	1118
09:14:58	43.60	43.65	43.65	-0.40	1	1107
09:14:58	43.60	43.65	43.65	-0.40	1	1106
09:14:56	43.60	43.65	43.65	-0.40	1	1105
09:14:49	43.65	43.70	43.65	-0.40	2	1104
09:14:44	43.65	43.70	43.65	-0.40	1	1102
09:14:43	43.60	43.70	43.70	-0.35	1	1101
09:14:42	43.65	43.70	43.65	-0.40	1	1100
09:14:42	43.65	43.70	43.65	-0.40	1	1099
09:14:38	43.65	43.70	43.65	-0.40	1	1098
09:14:37	43.65	43.70	43.65	-0.40	3	1097
09:14:30	43.65	43.70	43.65	-0.40	2	1094
09:14:26	43.65	43.70	43.65	-0.40	2	1092
09:14:05	43.65	43.70	43.65	-0.40	1	1090
09:14:00	43.65	43.70	43.70	-0.35	1	1089
09:13:49	43.60	43.70	43.70	-0.35	1	1088
09:13:46	43.65	43.70	43.60	-0.45	6	1087
09:13:46	43.65	43.70	43.65	-0.40	2	1081
09:13:41	43.65	43.70	43.65	-0.40	1	1079
09:13:41	43.65	43.70	43.65	-0.40	1	1078
09:13:41	43.60	43.65	43.65	-0.40	1	1077
09:13:34	43.70	43.75	43.70	-0.35	4	1076
09:13:34	43.60	43.70	43.70	-0.35	1	1072
09:13:34	43.60	43.75	43.60	-0.45	1	1071
09:13:34	43.60	43.75	43.60	-0.45	9	1070
09:13:34	43.65	43.70	43.65	-0.40	1	1061
09:13:32	43.65	43.75	43.65	-0.40	1	1060
09:13:30	43.65	43.75	43.65	-0.40	8	1059
09:13:24	43.65	43.80	43.65	-0.40	1	1051
09:13:24	43.70	43.80	43.70	-0.35	1	1050
09:13:21	43.70	43.80	43.70	-0.35	9	1049
09:13:17	43.75	43.80	43.75	-0.30	1	1040
09:13:16	43.70	43.85	43.85	-0.20	2	1039
09:13:08	43.70	43.85	43.85	-0.20	1	1037
09:13:05	43.80	43.85	43.80	-0.25	1	1036
09:13:04	43.70	43.85	43.70	-0.35	1	1035
09:13:03	43.75	43.85	43.75	-0.30	7	1034
09:13:03	43.80	43.85	43.80	-0.25	1	1027
09:13:01	43.80	43.85	43.80	-0.25	1	1026
09:13:01	43.80	43.85	43.80	-0.25	1	1025
09:12:54	43.75	43.90	43.90	-0.15	3	1024
09:12:53	43.75	43.85	43.85	-0.20	1	1021
09:12:52	43.80	43.90	43.80	-0.25	15	1020
09:12:52	43.85	43.90	43.85	-0.20	2	1005
09:12:44	43.80	43.90	43.80	-0.25	1	1003
09:12:41	43.80	43.85	43.85	-0.20	1	1002
09:12:37	43.75	43.80	43.80	-0.25	2	1001
09:12:31	43.75	43.80	43.75	-0.30	1	999
09:12:29	43.75	43.80	43.80	-0.25	1	998
09:12:26	43.70	43.75	43.75	-0.30	5	997
09:12:23	43.70	43.75	43.75	-0.30	3	992
09:12:21	43.70	43.75	43.70	-0.35	1	989
09:12:14	43.65	43.70	43.70	-0.35	4	988
09:12:14	43.60	43.65	43.65	-0.40	47	984
09:12:14	43.60	43.65	43.65	-0.40	1	937
09:11:56	43.60	43.65	43.65	-0.40	1	936
09:11:55	43.60	43.65	43.60	-0.45	2	935
09:11:38	43.60	43.65	43.65	-0.40	2	933
09:11:37	43.60	43.65	43.60	-0.45	1	931
09:11:37	43.60	43.65	43.60	-0.45	1	930
09:11:37	43.60	43.65	43.60	-0.45	7	929
09:11:29	43.60	43.65	43.65	-0.40	1	922
09:11:29	43.60	43.65	43.65	-0.40	1	921
09:11:28	43.60	43.65	43.60	-0.45	1	920
09:11:27	43.60	43.65	43.65	-0.40	1	919
09:11:24	43.60	43.65	43.60	-0.45	2	918
09:11:23	43.60	43.65	43.65	-0.40	1	916
09:11:07	43.60	43.65	43.60	-0.45	2	915
09:11:03	43.60	43.65	43.60	-0.45	1	913
09:10:55	43.55	43.60	43.60	-0.45	1	912
09:10:55	43.55	43.60	43.60	-0.45	1	911
09:10:54	43.55	43.65	43.65	-0.40	5	910
09:10:54	43.55	43.65	43.55	-0.50	3	905
09:10:53	43.60	43.65	43.60	-0.45	1	902
09:10:53	43.55	43.65	43.65	-0.40	3	901
09:10:53	43.55	43.65	43.55	-0.50	2	898
09:10:46	43.55	43.65	43.55	-0.50	1	896
09:10:39	43.55	43.65	43.55	-0.50	1	895
09:10:38	43.55	43.65	43.55	-0.50	1	894
09:10:37	43.55	43.65	43.55	-0.50	1	893
09:10:37	43.50	43.60	43.60	-0.45	7	892
09:10:35	43.50	43.55	43.55	-0.50	2	885
09:10:34	43.50	43.55	43.55	-0.50	1	883
09:10:25	43.50	43.55	43.50	-0.55	11	882
09:10:24	43.50	43.55	43.50	-0.55	4	871
09:10:13	43.50	43.55	43.55	-0.50	1	867
09:10:04	43.50	43.55	43.55	-0.50	3	866
09:10:02	43.55	43.60	43.55	-0.50	1	863
09:09:58	43.55	43.60	43.55	-0.50	1	862
09:09:55	43.55	43.60	43.55	-0.50	2	861
09:09:52	43.55	43.60	43.55	-0.50	1	859
09:09:43	43.50	43.60	43.50	-0.55	1	858
09:09:41	43.50	43.60	43.60	-0.45	1	857
09:09:35	43.50	43.60	43.50	-0.55	1	856
09:09:29	43.50	43.60	43.50	-0.55	12	855
09:09:29	43.55	43.65	43.55	-0.50	30	843
09:09:16	43.55	43.60	43.60	-0.45	1	813
09:09:07	43.55	43.60	43.60	-0.45	1	812
09:09:04	43.55	43.60	43.60	-0.45	1	811
09:09:02	43.55	43.60	43.60	-0.45	1	810
09:08:57	43.60	43.65	43.60	-0.45	25	809
09:08:57	43.60	43.65	43.60	-0.45	7	784
09:08:57	43.60	43.65	43.60	-0.45	1	777
09:08:51	43.65	43.75	43.65	-0.40	4	776
09:08:51	43.70	43.75	43.70	-0.35	1	772
09:08:44	43.65	43.75	43.65	-0.40	2	771
09:08:42	43.65	43.75	43.75	-0.30	1	769
09:08:41	43.70	43.75	43.70	-0.35	1	768
09:08:39	43.70	43.75	43.70	-0.35	2	767
09:08:30	43.70	43.75	43.70	-0.35	1	765
09:08:30	43.60	43.70	43.70	-0.35	1	764
09:08:30	43.65	43.75	43.65	-0.40	3	763
09:08:30	43.65	43.75	43.65	-0.40	5	760
09:08:26	43.70	43.75	43.70	-0.35	1	755
09:08:22	43.70	43.75	43.70	-0.35	1	754
09:08:17	43.70	43.75	43.70	-0.35	1	753
09:08:07	43.65	43.70	43.70	-0.35	2	752
09:08:02	43.60	43.70	43.70	-0.35	2	750
09:07:58	43.65	43.70	43.65	-0.40	10	748
09:07:57	43.60	43.70	43.60	-0.45	6	738
09:07:48	43.60	43.70	43.70	-0.35	1	732
09:07:47	43.60	43.70	43.60	-0.45	1	731
09:07:45	43.65	43.70	43.65	-0.40	1	730
09:07:36	43.60	43.70	43.70	-0.35	1	729
09:07:32	43.60	43.70	43.70	-0.35	2	728
09:07:27	43.60	43.75	43.60	-0.45	3	726
09:07:23	43.60	43.85	43.55	-0.50	1	723
09:07:23	43.60	43.85	43.60	-0.45	2	722
09:07:18	43.55	43.60	43.60	-0.45	4	720
09:07:18	43.60	43.85	43.60	-0.45	6	716
09:07:18	43.60	43.85	43.60	-0.45	7	710
09:07:07	43.60	43.85	43.60	-0.45	1	703
09:06:59	43.60	43.75	43.75	-0.30	2	702
09:06:57	43.60	43.75	43.75	-0.30	1	700
09:06:56	43.65	43.75	43.65	-0.40	1	699
09:06:55	43.65	43.75	43.65	-0.40	1	698
09:06:51	43.65	43.85	43.65	-0.40	1	697
09:06:46	43.65	43.85	43.65	-0.40	4	696
09:06:46	43.80	43.85	43.80	-0.25	1	692
09:06:43	43.70	43.90	43.70	-0.35	4	691
09:06:42	43.75	43.90	43.75	-0.30	11	687
09:06:37	43.75	43.90	43.90	-0.15	2	676
09:06:36	43.80	43.90	43.80	-0.25	1	674
09:06:32	43.80	43.90	43.90	-0.15	1	673
09:06:32	43.80	43.90	43.90	-0.15	2	672
09:06:13	43.90	43.95	43.90	-0.15	11	670
09:06:11	43.75	43.90	43.90	-0.15	10	659
09:06:11	43.90	43.95	43.90	-0.15	10	649
09:06:08	43.90	43.95	43.95	-0.10	1	639
09:06:02	43.90	43.95	43.95	-0.10	1	638
09:05:53	43.80	43.95	43.95	-0.10	2	637
09:05:53	43.80	43.90	43.90	-0.15	18	635
09:05:53	43.75	43.90	43.90	-0.15	1	617
09:05:51	43.70	43.90	43.90	-0.15	1	616
09:05:50	43.70	43.80	43.80	-0.25	1	615
09:05:50	43.70	43.80	43.80	-0.25	1	614
09:05:50	43.80	43.90	43.80	-0.25	1	613
09:05:48	43.80	43.90	43.90	-0.15	2	612
09:05:36	43.65	43.90	43.90	-0.15	1	610
09:05:31	43.65	43.90	43.90	-0.15	1	609
09:05:31	43.85	43.90	43.60	-0.45	2	608
09:05:31	43.85	43.90	43.65	-0.40	6	606
09:05:31	43.85	43.90	43.70	-0.35	5	600
09:05:31	43.85	43.90	43.75	-0.30	3	595
09:05:31	43.85	43.90	43.80	-0.25	3	592
09:05:31	43.85	43.90	43.85	-0.20	1	589
09:05:25	43.90	43.95	43.90	-0.15	5	588
09:05:25	43.90	43.95	43.90	-0.15	1	583
09:05:24	43.90	43.95	43.95	-0.10	1	582
09:05:20	43.90	43.95	43.90	-0.15	1	581
09:05:17	43.95	44.00	43.95	-0.10	1	580
09:05:16	43.95	44.00	43.95	-0.10	2	579
09:05:14	43.95	44.00	43.95	-0.10	1	577
09:05:14	43.85	43.95	43.95	-0.10	4	576
09:05:07	43.75	43.95	43.95	-0.10	1	572
09:04:57	43.70	43.85	43.85	-0.20	11	571
09:04:55	43.70	43.80	43.80	-0.25	1	560
09:04:48	43.70	43.80	43.80	-0.25	1	559
09:04:44	43.60	43.65	43.65	-0.40	2	558
09:04:44	43.65	43.80	43.65	-0.40	1	556
09:04:43	43.65	43.80	43.65	-0.40	1	555
09:04:40	43.70	43.80	43.70	-0.35	1	554
09:04:40	43.65	43.70	43.70	-0.35	3	553
09:04:39	43.60	43.70	43.70	-0.35	1	550
09:04:37	43.60	43.70	43.60	-0.45	1	549
09:04:36	43.65	43.70	43.65	-0.40	1	548
09:04:34	43.60	43.65	43.70	-0.35	2	547
09:04:34	43.60	43.65	43.65	-0.40	3	545
09:04:19	43.55	43.65	43.65	-0.40	1	542
09:04:15	43.55	43.70	43.70	-0.35	1	541
09:04:04	43.70	43.80	43.70	-0.35	1	540
09:04:03	43.70	43.80	43.70	-0.35	1	539
09:04:03	43.55	43.70	43.70	-0.35	1	538
09:03:54	43.60	43.70	43.70	-0.35	1	537
09:03:53	43.55	43.70	43.70	-0.35	2	536
09:03:53	43.55	43.65	43.65	-0.40	4	534
09:03:50	43.55	43.65	43.50	-0.55	1	530
09:03:50	43.55	43.65	43.55	-0.50	1	529
09:03:46	43.50	43.65	43.50	-0.55	1	528
09:03:46	43.50	43.60	43.60	-0.45	2	527
09:03:46	43.60	43.65	43.60	-0.45	1	525
09:03:44	43.50	43.65	43.50	-0.55	1	524
09:03:43	43.50	43.60	43.60	-0.45	1	523
09:03:37	43.50	43.60	43.50	-0.55	2	522
09:03:34	43.45	43.55	43.55	-0.50	1	520
09:03:34	43.45	43.55	43.55	-0.50	8	519
09:03:32	43.45	43.50	43.50	-0.55	1	511
09:03:26	43.45	43.55	43.45	-0.60	1	510
09:03:24	43.50	43.55	43.50	-0.55	1	509
09:03:22	43.45	43.55	43.55	-0.50	1	508
09:03:22	43.45	43.50	43.50	-0.55	1	507
09:03:22	43.50	43.55	43.50	-0.55	3	506
09:03:22	43.50	43.55	43.50	-0.55	25	503
09:03:22	43.50	43.55	43.50	-0.55	25	478
09:03:17	43.55	43.60	43.55	-0.50	5	453
09:03:16	43.55	43.60	43.55	-0.50	1	448
09:03:15	43.55	43.60	43.50	-0.55	4	447
09:03:15	43.55	43.60	43.55	-0.50	6	443
09:03:13	43.55	43.60	43.55	-0.50	1	437
09:03:12	43.55	43.60	43.55	-0.50	4	436
09:03:12	43.55	43.65	43.65	-0.40	1	432
09:03:11	43.55	43.60	43.65	-0.40	1	431
09:03:11	43.55	43.60	43.60	-0.45	1	430
09:03:11	43.55	43.60	43.60	-0.45	1	429
09:03:10	43.55	43.65	43.65	-0.40	1	428
09:03:09	43.65	43.70	43.65	-0.40	1	427
09:03:08	43.60	43.70	43.60	-0.45	10	426
09:03:08	43.60	43.70	43.60	-0.45	10	416
09:03:08	43.60	43.70	43.70	-0.35	2	406
09:02:58	43.65	43.75	43.65	-0.40	1	404
09:02:55	43.65	43.75	43.65	-0.40	1	403
09:02:52	43.60	43.75	43.75	-0.30	3	402
09:02:50	43.65	43.75	43.65	-0.40	1	399
09:02:50	43.75	43.85	43.70	-0.35	27	398
09:02:50	43.75	43.85	43.75	-0.30	1	371
09:02:48	43.70	43.85	43.85	-0.20	1	370
09:02:46	43.80	43.85	43.80	-0.25	1	369
09:02:46	43.80	43.85	43.80	-0.25	1	368
09:02:45	43.70	43.85	43.85	-0.20	5	367
09:02:44	43.75	43.85	43.75	-0.30	2	362
09:02:44	43.75	43.85	43.75	-0.30	2	360
09:02:42	43.80	43.85	43.80	-0.25	1	358
09:02:39	43.70	43.85	43.85	-0.20	2	357
09:02:36	43.80	43.90	43.80	-0.25	4	355
09:02:36	43.70	43.80	43.80	-0.25	1	351
09:02:34	43.70	43.80	43.80	-0.25	1	350
09:02:32	43.70	43.80	43.80	-0.25	1	349
09:02:31	43.70	43.80	43.80	-0.25	1	348
09:02:29	43.70	43.80	43.80	-0.25	1	347
09:02:27	43.70	43.85	43.85	-0.20	1	346
09:02:25	43.70	43.85	43.85	-0.20	1	345
09:02:23	43.75	43.85	43.75	-0.30	3	344
09:02:22	43.75	43.90	43.70	-0.35	8	341
09:02:22	43.75	43.90	43.75	-0.30	2	333
09:02:16	43.85	43.90	43.85	-0.20	1	331
09:02:16	43.70	43.85	43.90	-0.15	3	330
09:02:16	43.70	43.85	43.85	-0.20	1	327
09:02:16	43.70	43.85	43.85	-0.20	1	326
09:02:15	43.85	43.90	43.85	-0.20	2	325
09:02:14	43.75	43.90	43.75	-0.30	2	323
09:02:14	43.80	43.90	43.80	-0.25	21	321
09:02:14	43.80	43.90	43.80	-0.25	4	300
09:02:14	43.90	43.95	43.90	-0.15	1	296
09:02:13	43.85	43.95	43.85	-0.20	5	295
09:02:05	43.80	44.00	44.00	-0.05	1	290
09:02:02	44.00	44.05	44.00	-0.05	12	289
09:02:02	44.00	44.05	44.00	-0.05	2	277
09:02:02	44.00	44.05	44.00	-0.05	7	275
09:02:02	43.80	43.85	43.85	-0.20	1	268
09:01:59	43.80	43.85	43.80	-0.25	1	267
09:01:59	43.80	43.85	43.85	-0.20	1	266
09:01:58	43.85	44.05	43.85	-0.20	3	265
09:01:57	43.90	44.05	43.90	-0.15	3	262
09:01:57	43.85	44.05	44.05	0	1	259
09:01:50	43.85	44.05	44.05	0	1	258
09:01:48	43.80	44.05	44.05	0	1	257
09:01:45	43.80	43.90	43.90	-0.15	1	256
09:01:45	43.85	43.90	43.85	-0.20	5	255
09:01:41	43.85	44.10	43.85	-0.20	1	250
09:01:41	43.85	43.90	43.90	-0.15	1	249
09:01:31	43.80	43.90	43.90	-0.15	2	248
09:01:30	43.75	43.80	43.80	-0.25	1	246
09:01:28	43.90	43.95	43.95	-0.10	2	245
09:01:28	43.80	43.90	43.90	-0.15	4	243
09:01:27	43.75	43.80	43.80	-0.25	1	239
09:01:27	43.85	43.90	43.85	-0.20	1	238
09:01:25	43.85	43.90	43.80	-0.25	2	237
09:01:25	43.85	43.90	43.85	-0.20	1	235
09:01:21	43.75	43.80	43.80	-0.25	6	234
09:01:20	43.75	43.80	43.80	-0.25	2	228
09:01:20	43.75	43.80	43.80	-0.25	1	226
09:01:18	43.85	43.95	43.80	-0.25	6	225
09:01:18	43.85	43.95	43.85	-0.20	2	219
09:01:16	43.80	43.95	43.80	-0.25	7	217
09:01:15	43.90	43.95	43.90	-0.15	1	210
09:01:13	43.90	43.95	43.90	-0.15	1	209
09:01:13	43.90	43.95	43.90	-0.15	1	208
09:01:13	43.80	43.85	43.90	-0.15	1	207
09:01:13	43.80	43.85	43.85	-0.20	2	206
09:01:11	43.80	43.85	43.85	-0.20	4	204
09:01:09	43.80	43.85	43.85	-0.20	1	200
09:01:07	43.80	43.85	43.85	-0.20	1	199
09:01:05	43.85	43.95	43.85	-0.20	1	198
09:01:03	43.90	43.95	43.90	-0.15	3	197
09:01:02	43.80	43.85	43.95	-0.10	1	194
09:01:02	43.80	43.85	43.85	-0.20	2	193
09:01:02	43.85	43.95	43.85	-0.20	5	191
09:01:01	43.90	43.95	43.90	-0.15	1	186
09:00:56	43.90	43.95	43.90	-0.15	1	185
09:00:55	43.80	43.85	43.85	-0.20	1	184
09:00:51	43.80	43.95	43.95	-0.10	1	183
09:00:51	43.80	43.95	43.95	-0.10	1	182
09:00:50	43.90	43.95	43.90	-0.15	3	181
09:00:50	43.80	43.95	43.95	-0.10	1	178
09:00:47	43.90	43.95	43.90	-0.15	1	177
09:00:46	43.80	43.95	43.95	-0.10	1	176
09:00:44	43.90	44.00	43.90	-0.15	1	175
09:00:43	44.00	44.30	44.00	-0.05	1	174
09:00:43	44.05	44.30	44.05	0	1	173
09:00:42	44.10	44.30	44.10	+0.05	1	172
09:00:41	43.90	44.30	43.90	-0.15	3	171
09:00:41	43.95	44.30	43.95	-0.10	16	168
09:00:41	43.95	44.00	44.00	-0.05	1	152
09:00:41	44.05	44.30	44.00	-0.05	1	151
09:00:41	44.05	44.30	44.05	0	1	150
09:00:37	44.00	44.30	44.00	-0.05	16	149
09:00:37	44.00	44.05	44.05	0	3	133
09:00:37	44.10	44.30	44.10	+0.05	2	130
09:00:35	44.05	44.30	44.05	0	1	128
09:00:35	44.05	44.30	44.05	0	5	127
09:00:35	44.05	44.30	44.05	0	5	122
09:00:33	44.05	44.30	44.05	0	4	117
09:00:24	44.00	44.05	44.05	0	1	113
09:00:21	44.25	44.30	44.25	+0.20	10	112
09:00:21	44.25	44.30	44.30	+0.25	2	102
09:00:18	44.00	44.05	44.05	0	6	100
09:00:18	44.00	44.05	44.05	0	3	94
09:00:18	--	--	44.00	-0.05	91	91

　

其他人也逛...

SK-II 青春露(330ml)

PChome 購物儲值100,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

【原萃冷萃】寶特瓶450ml (24入/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PHILIPS 塔式暖風機(遙控) AHR2142FD

Double A-多功能影印紙A4 80G (5包/箱)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

PChome 購物儲值1,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 24GB記憶體 512GB SSD

MyCard 3000點虛擬點數卡

蔡明興：今年景氣股市波濤洶湧 ...

我的自選股

即時重大訊息

‧台股本週聚焦黃仁勳及台積電法...
‧台積電法說會1/16登場聚焦資本...
‧川普將重返白宮台廠布局「中國...

加密貨幣

比特幣BTC	94212.00	-488.84	-0.52%
以太幣ETH	3249.02	-18.50	-0.57%
瑞波幣XRP	2.49	0.15	6.26%
比特幣現金BCH	440.61	-9.36	-2.08%
萊特幣LTC	103.30	-0.72	-0.69%
卡達幣ADA	0.985574	0.05	5.81%
波場幣TRX	0.236879	-0.01	-3.10%
恆星幣XLM	0.427133	0.01	2.98%

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。