最新瑪氏收購Kellanova(K.US)交易獲歐盟批准熱門Meta(META.US)將減少向歐盟用戶推個人化廣告

更新報價

高　鋒 (4510) 電機機械上櫃和大集團

42.75 ▲+2.00 +4.91% 1.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	4,268	42.70	1	42.75	6	40.75	42.75	39.60	40.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.70	42.75	42.75	+2.00	24	4268
13:30:00	42.75	42.80	42.75	+2.00	210	4244
13:24:52	42.50	42.55	42.50	+1.75	1	4034
13:24:46	42.50	42.55	42.50	+1.75	1	4033
13:24:46	42.50	42.55	42.55	+1.80	2	4032
13:24:43	42.50	42.55	42.55	+1.80	1	4030
13:24:43	42.50	42.55	42.55	+1.80	10	4029
13:24:43	42.50	42.55	42.55	+1.80	1	4019
13:24:43	42.50	42.55	42.55	+1.80	1	4018
13:24:33	42.50	42.55	42.55	+1.80	5	4017
13:24:32	42.60	42.75	42.55	+1.80	14	4012
13:24:32	42.60	42.75	42.60	+1.85	6	3998
13:24:27	42.70	42.75	42.70	+1.95	9	3992
13:24:27	42.60	42.70	42.70	+1.95	11	3983
13:24:26	42.60	42.70	42.70	+1.95	19	3972
13:24:25	42.60	42.70	42.60	+1.85	1	3953
13:24:24	42.60	42.70	42.60	+1.85	7	3952
13:24:21	42.65	42.70	42.65	+1.90	3	3945
13:24:21	42.60	42.65	42.65	+1.90	2	3942
13:24:14	42.60	42.65	42.60	+1.85	2	3940
13:24:09	42.65	42.70	42.65	+1.90	1	3938
13:24:05	42.60	42.70	42.60	+1.85	1	3937
13:24:03	42.60	42.65	42.65	+1.90	2	3936
13:24:00	42.60	42.65	42.65	+1.90	1	3934
13:23:56	42.60	42.65	42.60	+1.85	2	3933
13:23:56	42.60	42.65	42.60	+1.85	1	3931
13:23:48	42.60	42.65	42.60	+1.85	2	3930
13:23:42	42.55	42.65	42.65	+1.90	1	3928
13:23:40	42.60	42.65	42.60	+1.85	1	3927
13:23:36	42.55	42.60	42.60	+1.85	1	3926
13:23:26	42.50	42.60	42.70	+1.95	2	3925
13:23:26	42.50	42.60	42.65	+1.90	2	3923
13:23:26	42.50	42.60	42.60	+1.85	1	3921
13:23:24	42.55	42.70	42.55	+1.80	7	3920
13:23:23	42.60	42.70	42.60	+1.85	22	3913
13:23:18	42.60	42.65	42.65	+1.90	1	3891
13:23:07	42.60	42.65	42.65	+1.90	8	3890
13:23:04	42.60	42.65	42.65	+1.90	1	3882
13:22:49	42.60	42.65	42.60	+1.85	10	3881
13:22:48	42.60	42.65	42.65	+1.90	1	3871
13:22:42	42.60	42.65	42.65	+1.90	1	3870
13:22:42	42.60	42.65	42.60	+1.85	1	3869
13:22:34	42.55	42.60	42.60	+1.85	8	3868
13:22:30	42.55	42.60	42.60	+1.85	1	3860
13:22:20	42.55	42.60	42.60	+1.85	3	3859
13:22:12	42.55	42.60	42.60	+1.85	1	3856
13:22:08	42.55	42.60	42.55	+1.80	1	3855
13:22:03	42.50	42.55	42.55	+1.80	4	3854
13:21:47	42.50	42.55	42.50	+1.75	1	3850
13:21:40	42.50	42.55	42.50	+1.75	1	3849
13:21:40	42.50	42.55	42.50	+1.75	1	3848
13:21:35	42.55	42.60	42.55	+1.80	9	3847
13:21:35	42.40	42.50	42.55	+1.80	8	3838
13:21:35	42.40	42.50	42.50	+1.75	6	3830
13:21:33	42.50	42.55	42.50	+1.75	1	3824
13:21:32	42.45	42.55	42.45	+1.70	6	3823
13:21:32	42.45	42.55	42.45	+1.70	4	3817
13:21:31	42.50	42.55	42.50	+1.75	23	3813
13:21:26	42.50	42.55	42.50	+1.75	5	3790
13:21:26	42.50	42.55	42.50	+1.75	1	3785
13:21:26	42.50	42.55	42.50	+1.75	1	3784
13:21:25	42.50	42.55	42.50	+1.75	1	3783
13:21:20	42.50	42.55	42.50	+1.75	1	3782
13:21:17	42.50	42.55	42.55	+1.80	1	3781
13:21:11	42.55	42.60	42.55	+1.80	1	3780
13:21:08	42.55	42.60	42.55	+1.80	1	3779
13:21:07	42.60	42.65	42.60	+1.85	1	3778
13:21:04	42.55	42.65	42.55	+1.80	1	3777
13:21:01	42.50	42.65	42.65	+1.90	5	3776
13:21:00	42.50	42.55	42.55	+1.80	1	3771
13:21:00	42.50	42.55	42.55	+1.80	1	3770
13:20:56	42.50	42.55	42.55	+1.80	1	3769
13:20:51	42.50	42.55	42.55	+1.80	1	3768
13:20:49	42.50	42.55	42.50	+1.75	1	3767
13:20:47	42.50	42.55	42.55	+1.80	1	3766
13:20:45	42.55	42.65	42.55	+1.80	10	3765
13:20:43	42.60	42.65	42.60	+1.85	1	3755
13:20:43	42.55	42.60	42.60	+1.85	2	3754
13:20:40	42.55	42.60	42.55	+1.80	1	3752
13:20:35	42.55	42.65	42.55	+1.80	1	3751
13:20:31	42.50	42.65	42.65	+1.90	3	3750
13:20:26	42.50	42.65	42.50	+1.75	1	3747
13:20:24	42.50	42.65	42.65	+1.90	8	3746
13:20:18	42.50	42.65	42.50	+1.75	1	3738
13:20:15	42.55	42.65	42.55	+1.80	2	3737
13:20:13	42.55	42.60	42.60	+1.85	1	3735
13:20:06	42.60	42.65	42.60	+1.85	1	3734
13:20:01	42.50	42.60	42.60	+1.85	1	3733
13:20:00	42.50	42.60	42.60	+1.85	1	3732
13:19:57	42.50	42.60	42.50	+1.75	1	3731
13:19:56	42.50	42.60	42.60	+1.85	1	3730
13:19:52	42.50	42.65	42.50	+1.75	1	3729
13:19:52	42.50	42.60	42.60	+1.85	1	3728
13:19:49	42.50	42.60	42.60	+1.85	1	3727
13:19:47	42.50	42.60	42.50	+1.75	1	3726
13:19:46	42.50	42.60	42.60	+1.85	5	3725
13:19:42	42.50	42.60	42.50	+1.75	1	3720
13:19:35	42.50	42.60	42.50	+1.75	1	3719
13:19:32	42.50	42.60	42.60	+1.85	1	3718
13:19:32	42.55	42.60	42.55	+1.80	1	3717
13:19:31	42.50	42.60	42.50	+1.75	1	3716
13:19:29	42.50	42.60	42.60	+1.85	1	3715
13:19:28	42.55	42.60	42.55	+1.80	6	3714
13:19:26	42.55	42.60	42.55	+1.80	1	3708
13:19:25	42.60	42.65	42.60	+1.85	3	3707
13:19:20	42.60	42.65	42.60	+1.85	1	3704
13:19:20	42.55	42.60	42.60	+1.85	1	3703
13:19:17	42.55	42.60	42.60	+1.85	2	3702
13:19:14	42.55	42.60	42.65	+1.90	2	3700
13:19:14	42.55	42.60	42.60	+1.85	2	3698
13:19:09	42.60	42.65	42.60	+1.85	3	3696
13:19:09	42.55	42.60	42.65	+1.90	2	3693
13:19:09	42.55	42.60	42.60	+1.85	3	3691
13:19:05	42.60	42.65	42.60	+1.85	2	3688
13:19:04	42.55	42.60	42.60	+1.85	1	3686
13:19:00	42.55	42.60	42.60	+1.85	1	3685
13:18:59	42.55	42.65	42.65	+1.90	1	3684
13:18:58	42.55	42.65	42.55	+1.80	1	3683
13:18:57	42.60	42.65	42.60	+1.85	1	3682
13:18:56	42.60	42.65	42.60	+1.85	1	3681
13:18:50	42.60	42.65	42.60	+1.85	7	3680
13:18:44	42.60	42.65	42.60	+1.85	1	3673
13:18:43	42.55	42.60	42.60	+1.85	4	3672
13:18:41	42.55	42.60	42.60	+1.85	1	3668
13:18:38	42.55	42.60	42.60	+1.85	1	3667
13:18:36	42.45	42.60	42.60	+1.85	14	3666
13:18:36	42.50	42.60	42.50	+1.75	5	3652
13:18:33	42.55	42.60	42.55	+1.80	6	3647
13:18:29	42.50	42.55	42.55	+1.80	3	3641
13:18:29	42.50	42.55	42.50	+1.75	1	3638
13:18:22	42.50	42.55	42.50	+1.75	1	3637
13:18:13	42.40	42.50	42.50	+1.75	26	3636
13:18:13	42.45	42.50	42.45	+1.70	1	3610
13:18:12	42.45	42.50	42.45	+1.70	2	3609
13:18:12	42.40	42.45	42.45	+1.70	1	3607
13:18:09	42.40	42.45	42.45	+1.70	1	3606
13:18:09	42.45	42.50	42.45	+1.70	8	3605
13:18:06	42.45	42.50	42.45	+1.70	3	3597
13:18:05	42.40	42.45	42.45	+1.70	3	3594
13:18:02	42.40	42.45	42.45	+1.70	2	3591
13:18:00	42.40	42.45	42.45	+1.70	1	3589
13:17:56	42.40	42.45	42.45	+1.70	1	3588
13:17:53	42.40	42.45	42.45	+1.70	1	3587
13:17:53	42.40	42.45	42.45	+1.70	6	3586
13:17:45	42.40	42.45	42.45	+1.70	1	3580
13:17:39	42.40	42.45	42.45	+1.70	1	3579
13:17:39	42.40	42.45	42.45	+1.70	1	3578
13:17:35	42.40	42.45	42.45	+1.70	1	3577
13:17:32	42.40	42.45	42.45	+1.70	1	3576
13:17:32	42.45	42.50	42.45	+1.70	2	3575
13:17:29	42.40	42.45	42.45	+1.70	3	3573
13:17:22	42.30	42.45	42.45	+1.70	1	3570
13:17:20	42.30	42.35	42.45	+1.70	5	3569
13:17:20	42.30	42.35	42.40	+1.65	3	3564
13:17:20	42.30	42.35	42.35	+1.60	2	3561
13:17:19	42.30	42.35	42.35	+1.60	1	3559
13:17:18	42.35	42.40	42.35	+1.60	2	3558
13:17:17	42.35	42.40	42.35	+1.60	4	3556
13:17:16	42.35	42.40	42.40	+1.65	1	3552
13:17:14	42.35	42.40	42.35	+1.60	1	3551
13:17:13	42.35	42.45	42.45	+1.70	1	3550
13:17:13	42.35	42.45	42.45	+1.70	1	3549
13:17:13	42.35	42.45	42.45	+1.70	1	3548
13:17:13	42.35	42.45	42.45	+1.70	1	3547
13:17:11	42.30	42.45	42.30	+1.55	20	3546
13:17:08	42.40	42.45	42.40	+1.65	1	3526
13:17:06	42.35	42.45	42.35	+1.60	5	3525
13:17:01	42.35	42.45	42.45	+1.70	1	3520
13:17:00	42.40	42.45	42.40	+1.65	3	3519
13:16:56	42.40	42.45	42.45	+1.70	1	3516
13:16:55	42.35	42.40	42.45	+1.70	4	3515
13:16:55	42.35	42.40	42.40	+1.65	1	3511
13:16:54	42.40	42.45	42.40	+1.65	2	3510
13:16:54	42.35	42.40	42.40	+1.65	1	3508
13:16:54	42.35	42.40	42.40	+1.65	1	3507
13:16:54	42.40	42.45	42.40	+1.65	3	3506
13:16:52	42.35	42.45	42.45	+1.70	1	3503
13:16:50	42.35	42.45	42.45	+1.70	1	3502
13:16:50	42.35	42.45	42.45	+1.70	1	3501
13:16:50	42.35	42.45	42.45	+1.70	1	3500
13:16:49	42.35	42.45	42.45	+1.70	2	3499
13:16:48	42.35	42.45	42.45	+1.70	1	3497
13:16:46	42.35	42.45	42.45	+1.70	1	3496
13:16:44	42.35	42.40	42.40	+1.65	8	3495
13:16:44	42.35	42.40	42.40	+1.65	2	3487
13:16:37	42.30	42.35	42.35	+1.60	6	3485
13:16:37	42.30	42.35	42.35	+1.60	1	3479
13:16:35	42.30	42.35	42.30	+1.55	1	3478
13:16:34	42.30	42.35	42.35	+1.60	1	3477
13:16:34	42.30	42.35	42.35	+1.60	1	3476
13:16:34	42.25	42.30	42.30	+1.55	1	3475
13:16:26	42.25	42.30	42.30	+1.55	3	3474
13:16:21	42.20	42.30	42.30	+1.55	1	3471
13:16:18	42.20	42.30	42.30	+1.55	2	3470
13:16:09	42.15	42.20	42.20	+1.45	5	3468
13:16:06	42.30	42.35	42.30	+1.55	3	3463
13:16:03	42.15	42.30	42.30	+1.55	2	3460
13:15:59	42.30	42.35	42.30	+1.55	3	3458
13:15:57	42.30	42.35	42.30	+1.55	1	3455
13:15:57	42.15	42.30	42.30	+1.55	1	3454
13:15:56	42.15	42.30	42.30	+1.55	1	3453
13:15:56	42.15	42.30	42.15	+1.40	5	3452
13:15:45	42.25	42.30	42.30	+1.55	3	3447
13:15:25	42.15	42.30	42.30	+1.55	1	3444
13:15:24	42.15	42.35	42.15	+1.40	5	3443
13:15:13	42.25	42.35	42.05	+1.30	5	3438
13:15:13	42.25	42.35	42.20	+1.45	4	3433
13:15:13	42.25	42.35	42.25	+1.50	1	3429
13:15:09	42.25	42.35	42.35	+1.60	1	3428
13:15:09	42.20	42.35	42.35	+1.60	1	3427
13:15:09	42.20	42.35	42.35	+1.60	1	3426
13:15:09	42.20	42.30	42.30	+1.55	1	3425
13:15:09	42.20	42.30	42.30	+1.55	1	3424
13:15:09	42.20	42.30	42.30	+1.55	1	3423
13:15:09	42.20	42.30	42.30	+1.55	1	3422
13:15:09	42.20	42.30	42.30	+1.55	1	3421
13:15:09	42.20	42.30	42.30	+1.55	1	3420
13:15:09	42.20	42.30	42.30	+1.55	1	3419
13:15:09	42.20	42.30	42.30	+1.55	1	3418
13:15:09	42.20	42.30	42.30	+1.55	1	3417
13:15:09	42.20	42.30	42.30	+1.55	1	3416
13:15:09	42.20	42.30	42.30	+1.55	1	3415
13:15:09	42.20	42.30	42.30	+1.55	1	3414
13:15:09	42.20	42.30	42.30	+1.55	1	3413
13:15:09	42.20	42.30	42.30	+1.55	1	3412
13:15:09	42.20	42.30	42.30	+1.55	1	3411
13:15:09	42.20	42.30	42.30	+1.55	1	3410
13:15:09	42.20	42.30	42.30	+1.55	1	3409
13:15:09	42.20	42.30	42.30	+1.55	1	3408
13:15:09	42.20	42.30	42.30	+1.55	1	3407
13:15:09	42.20	42.30	42.30	+1.55	1	3406
13:15:09	42.20	42.30	42.30	+1.55	1	3405
13:15:09	42.20	42.30	42.30	+1.55	1	3404
13:15:09	42.20	42.30	42.30	+1.55	1	3403
13:15:09	42.20	42.30	42.30	+1.55	1	3402
13:15:09	42.20	42.30	42.30	+1.55	1	3401
13:15:08	42.20	42.25	42.25	+1.50	10	3400
13:15:05	42.20	42.25	42.15	+1.40	4	3390
13:15:05	42.20	42.25	42.20	+1.45	1	3386
13:15:05	42.15	42.20	42.20	+1.45	3	3385
13:15:05	42.15	42.20	42.20	+1.45	1	3382
13:15:05	42.15	42.20	42.20	+1.45	9	3381
13:15:05	42.15	42.20	42.20	+1.45	1	3372
13:15:03	42.05	42.15	42.15	+1.40	9	3371
13:15:03	42.05	42.10	42.10	+1.35	31	3362
13:14:55	42.05	42.10	42.05	+1.30	1	3331
13:14:51	42.00	42.05	42.05	+1.30	1	3330
13:14:47	42.00	42.10	42.00	+1.25	1	3329
13:14:45	42.05	42.10	42.00	+1.25	4	3328
13:14:45	42.05	42.10	42.05	+1.30	1	3324
13:14:22	42.05	42.10	42.05	+1.30	1	3323
13:13:58	42.05	42.10	42.05	+1.30	1	3322
13:13:39	42.05	42.10	42.05	+1.30	2	3321
13:13:39	42.05	42.10	42.05	+1.30	1	3319
13:13:37	42.05	42.10	42.05	+1.30	1	3318
13:13:32	42.05	42.10	42.05	+1.30	8	3317
13:12:58	42.05	42.10	42.05	+1.30	1	3309
13:12:44	42.05	42.10	42.05	+1.30	1	3308
13:12:24	42.05	42.10	42.05	+1.30	1	3307
13:12:17	42.05	42.10	42.05	+1.30	1	3306
13:12:17	42.05	42.10	42.05	+1.30	1	3305
13:11:43	42.05	42.10	42.05	+1.30	1	3304
13:11:42	42.05	42.10	42.05	+1.30	2	3303
13:11:33	42.05	42.10	42.05	+1.30	1	3301
13:11:16	42.05	42.10	42.10	+1.35	1	3300
13:10:49	42.05	42.10	42.05	+1.30	1	3299
13:10:31	42.05	42.10	42.05	+1.30	1	3298
13:10:25	42.00	42.05	42.05	+1.30	2	3297
13:10:21	42.05	42.10	42.05	+1.30	1	3295
13:09:41	42.05	42.10	42.05	+1.30	1	3294
13:09:32	42.05	42.10	42.05	+1.30	1	3293
13:09:30	42.00	42.05	42.05	+1.30	26	3292
13:09:30	42.00	42.05	42.00	+1.25	4	3266
13:09:07	42.00	42.05	42.05	+1.30	1	3262
13:09:04	42.00	42.05	42.00	+1.25	1	3261
13:08:52	42.00	42.05	42.05	+1.30	2	3260
13:08:47	42.00	42.05	42.05	+1.30	1	3258
13:08:09	42.00	42.05	42.00	+1.25	1	3257
13:07:48	42.00	42.10	42.00	+1.25	1	3256
13:07:44	42.05	42.10	42.05	+1.30	2	3255
13:07:36	42.05	42.10	42.05	+1.30	1	3253
13:07:18	42.00	42.05	42.05	+1.30	2	3252
13:07:01	42.00	42.05	42.05	+1.30	2	3250
13:06:45	42.00	42.05	42.05	+1.30	1	3248
13:06:45	42.00	42.05	42.05	+1.30	1	3247
13:06:45	42.05	42.10	42.05	+1.30	1	3246
13:06:36	42.00	42.05	42.05	+1.30	1	3245
13:06:14	42.00	42.10	42.00	+1.25	1	3244
13:06:11	42.00	42.10	42.00	+1.25	1	3243
13:06:04	42.00	42.10	42.00	+1.25	1	3242
13:06:00	42.00	42.10	42.00	+1.25	1	3241
13:05:56	42.05	42.10	42.05	+1.30	1	3240
13:05:52	42.05	42.10	42.05	+1.30	1	3239
13:05:37	42.05	42.10	42.05	+1.30	1	3238
13:05:10	42.00	42.05	42.05	+1.30	3	3237
13:05:10	42.05	42.10	42.05	+1.30	2	3234
13:04:53	42.00	42.10	42.00	+1.25	5	3232
13:04:51	42.00	42.10	42.00	+1.25	1	3227
13:04:49	42.00	42.10	42.00	+1.25	1	3226
13:04:25	42.00	42.10	42.00	+1.25	1	3225
13:04:11	42.05	42.10	42.05	+1.30	1	3224
13:04:09	42.00	42.05	42.05	+1.30	1	3223
13:03:59	42.05	42.15	42.00	+1.25	4	3222
13:03:59	42.05	42.15	42.05	+1.30	11	3218
13:03:26	42.10	42.15	42.10	+1.35	1	3207
13:03:20	42.05	42.10	42.10	+1.35	1	3206
13:02:08	42.10	42.15	42.10	+1.35	3	3205
13:02:06	42.10	42.15	42.10	+1.35	1	3202
13:01:19	42.15	42.20	42.10	+1.35	2	3201
13:01:19	42.15	42.20	42.15	+1.40	1	3199
13:01:14	42.10	42.25	42.10	+1.35	1	3198
13:01:02	42.20	42.25	42.10	+1.35	6	3197
13:01:02	42.20	42.25	42.15	+1.40	3	3191
13:01:02	42.20	42.25	42.20	+1.45	1	3188
13:00:53	42.20	42.25	42.20	+1.45	1	3187
13:00:52	42.20	42.25	42.20	+1.45	2	3186
13:00:52	42.20	42.25	42.25	+1.50	2	3184
13:00:51	42.15	42.20	42.20	+1.45	8	3182
13:00:51	42.15	42.20	42.15	+1.40	1	3174
13:00:48	42.15	42.20	42.20	+1.45	1	3173
13:00:47	42.15	42.20	42.20	+1.45	1	3172
13:00:40	42.15	42.20	42.20	+1.45	3	3171
13:00:30	42.15	42.20	42.20	+1.45	2	3168
13:00:26	42.15	42.20	42.15	+1.40	1	3166
13:00:25	42.15	42.20	42.15	+1.40	1	3165
13:00:15	42.10	42.20	42.10	+1.35	1	3164
13:00:11	42.10	42.15	42.15	+1.40	3	3163
12:59:50	42.10	42.15	42.10	+1.35	2	3160
12:59:48	42.10	42.15	42.15	+1.40	1	3158
12:59:48	42.10	42.15	42.15	+1.40	1	3157
12:59:48	42.05	42.10	42.10	+1.35	26	3156
12:59:46	42.05	42.10	42.05	+1.30	1	3130
12:59:33	42.05	42.10	42.05	+1.30	1	3129
12:59:21	42.05	42.10	42.05	+1.30	1	3128
12:59:08	42.05	42.10	42.05	+1.30	1	3127
12:57:55	42.05	42.10	42.10	+1.35	3	3126
12:57:23	42.00	42.10	42.10	+1.35	2	3123
12:57:15	42.05	42.15	42.05	+1.30	1	3121
12:57:10	42.00	42.15	42.00	+1.25	1	3120
12:57:08	42.00	42.15	42.00	+1.25	1	3119
12:56:54	42.00	42.15	42.00	+1.25	1	3118
12:56:36	42.00	42.10	42.10	+1.35	1	3117
12:56:28	42.10	42.15	42.10	+1.35	1	3116
12:56:24	42.10	42.15	42.10	+1.35	1	3115
12:56:15	42.10	42.15	42.10	+1.35	2	3114
12:56:01	42.15	42.20	42.15	+1.40	1	3112
12:55:59	42.15	42.20	42.20	+1.45	1	3111
12:55:58	42.15	42.20	42.15	+1.40	1	3110
12:55:18	42.10	42.15	42.15	+1.40	3	3109
12:55:18	42.05	42.10	42.10	+1.35	3	3106
12:55:18	42.05	42.10	42.10	+1.35	7	3103
12:55:18	42.00	42.05	42.05	+1.30	17	3096
12:55:06	42.00	42.05	42.05	+1.30	1	3079
12:54:39	42.00	42.05	42.05	+1.30	2	3078
12:53:54	42.00	42.05	42.05	+1.30	1	3076
12:53:38	42.05	42.10	42.05	+1.30	3	3075
12:53:23	42.05	42.10	42.10	+1.35	1	3072
12:53:12	42.00	42.05	42.05	+1.30	5	3071
12:53:02	42.05	42.10	42.05	+1.30	2	3066
12:52:50	42.00	42.05	42.05	+1.30	3	3064
12:52:45	42.00	42.05	42.00	+1.25	1	3061
12:52:37	42.00	42.05	42.00	+1.25	1	3060
12:52:14	42.00	42.10	42.00	+1.25	1	3059
12:52:06	42.00	42.10	42.00	+1.25	1	3058
12:52:00	42.00	42.05	42.00	+1.25	1	3057
12:51:43	42.05	42.10	42.05	+1.30	1	3056
12:50:48	42.00	42.10	42.10	+1.35	2	3055
12:50:40	42.10	42.15	42.10	+1.35	1	3053
12:50:22	42.15	42.20	42.15	+1.40	1	3052
12:50:22	42.15	42.20	42.15	+1.40	1	3051
12:50:16	42.15	42.20	42.15	+1.40	7	3050
12:50:15	42.15	42.20	42.20	+1.45	1	3043
12:50:12	42.15	42.20	42.15	+1.40	1	3042
12:50:11	42.15	42.20	42.15	+1.40	9	3041
12:50:05	42.15	42.20	42.20	+1.45	1	3032
12:50:04	42.15	42.20	42.15	+1.40	1	3031
12:50:00	42.15	42.20	42.20	+1.45	1	3030
12:49:59	42.15	42.20	42.20	+1.45	1	3029
12:49:55	42.15	42.20	42.20	+1.45	1	3028
12:49:54	42.15	42.20	42.15	+1.40	1	3027
12:49:53	42.10	42.15	42.15	+1.40	1	3026
12:49:51	42.10	42.15	42.15	+1.40	2	3025
12:49:34	42.15	42.20	42.15	+1.40	9	3023
12:49:32	42.15	42.20	42.15	+1.40	1	3014
12:49:10	42.05	42.15	42.15	+1.40	12	3013
12:49:10	42.00	42.10	42.10	+1.35	13	3001
12:49:10	42.00	42.10	42.10	+1.35	1	2988
12:48:58	42.00	42.10	42.00	+1.25	1	2987
12:48:57	41.95	42.05	42.05	+1.30	7	2986
12:48:57	41.95	42.00	42.00	+1.25	2	2979
12:48:57	41.95	42.00	42.00	+1.25	1	2977
12:48:37	42.00	42.05	42.00	+1.25	2	2976
12:48:21	42.00	42.05	42.00	+1.25	1	2974
12:48:18	42.00	42.05	42.00	+1.25	1	2973
12:48:18	42.00	42.05	42.00	+1.25	1	2972
12:48:17	42.00	42.05	42.00	+1.25	1	2971
12:48:14	42.00	42.05	42.00	+1.25	2	2970
12:48:11	42.00	42.05	42.00	+1.25	1	2968
12:47:45	42.00	42.05	42.00	+1.25	2	2967
12:47:35	42.00	42.05	42.05	+1.30	1	2965
12:47:24	42.05	42.10	42.05	+1.30	1	2964
12:47:13	42.00	42.05	42.05	+1.30	7	2963
12:47:13	42.00	42.05	42.05	+1.30	3	2956
12:47:13	41.90	41.95	42.00	+1.25	34	2953
12:47:13	41.90	41.95	41.95	+1.20	12	2919
12:47:09	41.90	41.95	41.90	+1.15	2	2907
12:46:39	41.85	41.90	41.90	+1.15	9	2905
12:46:39	41.85	41.90	41.90	+1.15	1	2896
12:45:39	41.80	41.85	41.85	+1.10	2	2895
12:45:39	41.80	41.85	41.85	+1.10	7	2893
12:45:05	41.80	41.85	41.80	+1.05	2	2886
12:44:56	41.80	41.85	41.80	+1.05	1	2884
12:44:42	41.80	41.85	41.85	+1.10	1	2883
12:43:44	41.75	41.85	41.85	+1.10	2	2882
12:43:44	41.80	41.85	41.75	+1.00	2	2880
12:43:44	41.80	41.85	41.80	+1.05	2	2878
12:43:44	41.75	41.80	41.80	+1.05	1	2876
12:43:39	41.80	41.85	41.80	+1.05	5	2875
12:43:35	41.75	41.80	41.80	+1.05	5	2870
12:43:35	41.80	41.85	41.80	+1.05	1	2865
12:43:32	41.80	41.85	41.80	+1.05	1	2864
12:43:22	41.75	41.80	41.80	+1.05	1	2863
12:43:06	41.80	41.85	41.80	+1.05	1	2862
12:42:53	41.80	41.85	41.80	+1.05	1	2861
12:42:23	41.80	41.85	41.80	+1.05	1	2860
12:42:19	41.80	41.85	41.85	+1.10	3	2859
12:42:19	41.85	41.90	41.85	+1.10	3	2856
12:42:10	41.85	41.95	41.85	+1.10	1	2853
12:41:59	41.85	41.90	41.90	+1.15	4	2852
12:41:59	41.80	41.85	41.85	+1.10	1	2848
12:41:58	41.75	41.80	41.80	+1.05	1	2847
12:41:50	41.75	41.80	41.80	+1.05	2	2846
12:41:29	41.75	41.90	41.75	+1.00	4	2844
12:41:23	41.85	41.90	41.75	+1.00	4	2840
12:41:23	41.85	41.90	41.80	+1.05	4	2836
12:41:23	41.85	41.90	41.85	+1.10	2	2832
12:41:08	41.80	41.90	41.80	+1.05	1	2830
12:41:02	41.80	41.85	41.85	+1.10	9	2829
12:41:02	41.75	41.80	41.80	+1.05	4	2820
12:40:55	41.75	41.80	41.80	+1.05	2	2816
12:40:55	41.75	41.80	41.80	+1.05	7	2814
12:40:50	41.70	41.75	41.75	+1.00	1	2807
12:40:46	41.75	41.85	41.75	+1.00	1	2806
12:40:45	41.75	41.80	41.80	+1.05	9	2805
12:40:42	41.70	41.80	41.80	+1.05	3	2796
12:40:41	41.70	41.80	41.80	+1.05	1	2793
12:40:23	41.80	41.85	41.80	+1.05	1	2792
12:40:23	41.60	41.75	41.80	+1.05	5	2791
12:40:23	41.60	41.75	41.75	+1.00	2	2786
12:40:23	41.70	41.80	41.50	+0.75	3	2784
12:40:23	41.70	41.80	41.55	+0.80	2	2781
12:40:23	41.70	41.80	41.60	+0.85	4	2779
12:40:23	41.70	41.80	41.70	+0.95	2	2775
12:40:23	41.75	41.80	41.75	+1.00	2	2773
12:40:18	41.80	41.85	41.80	+1.05	1	2771
12:40:16	41.80	41.85	41.80	+1.05	1	2770
12:40:11	41.80	41.85	41.80	+1.05	1	2769
12:40:05	41.80	41.85	41.80	+1.05	1	2768
12:40:05	41.80	41.85	41.80	+1.05	1	2767
12:40:05	41.80	41.85	41.80	+1.05	1	2766
12:39:58	41.80	41.90	41.80	+1.05	2	2765
12:39:56	41.80	41.90	41.80	+1.05	1	2763
12:39:49	41.90	42.00	41.85	+1.10	5	2762
12:39:49	41.90	42.00	41.90	+1.15	1	2757
12:39:45	41.95	42.00	41.90	+1.15	2	2756
12:39:45	41.95	42.00	41.95	+1.20	2	2754
12:39:09	41.90	42.00	42.00	+1.25	1	2752
12:38:53	41.90	42.00	42.00	+1.25	1	2751
12:37:53	41.85	41.95	42.00	+1.25	2	2750
12:37:53	41.85	41.95	41.95	+1.20	1	2748
12:37:51	41.90	42.00	41.90	+1.15	1	2747
12:37:45	41.95	42.00	41.95	+1.20	1	2746
12:37:41	41.95	42.00	41.95	+1.20	1	2745
12:37:07	41.95	42.00	42.00	+1.25	5	2744
12:36:40	42.00	42.05	42.00	+1.25	3	2739
12:36:35	41.95	42.00	42.00	+1.25	1	2736
12:36:29	41.95	42.00	42.00	+1.25	1	2735
12:36:26	42.00	42.05	42.00	+1.25	15	2734
12:36:26	42.00	42.05	42.00	+1.25	1	2719
12:36:25	42.00	42.05	42.00	+1.25	7	2718
12:36:06	42.00	42.05	42.05	+1.30	1	2711
12:36:04	42.00	42.05	42.00	+1.25	1	2710
12:36:04	42.00	42.05	42.00	+1.25	5	2709
12:36:04	42.00	42.05	42.05	+1.30	3	2704
12:35:52	42.00	42.05	42.00	+1.25	5	2701
12:35:50	42.00	42.05	42.00	+1.25	1	2696
12:35:35	42.05	42.10	42.05	+1.30	3	2695
12:35:27	42.05	42.10	42.10	+1.35	2	2692
12:35:26	42.05	42.10	42.05	+1.30	1	2690
12:35:13	42.00	42.10	42.10	+1.35	3	2689
12:35:11	42.00	42.10	42.10	+1.35	1	2686
12:35:07	42.00	42.10	42.10	+1.35	3	2685
12:35:02	42.00	42.10	42.00	+1.25	1	2682
12:34:59	42.00	42.10	42.10	+1.35	1	2681
12:34:58	42.05	42.10	42.00	+1.25	3	2680
12:34:58	42.05	42.10	42.05	+1.30	12	2677
12:34:57	42.05	42.10	42.10	+1.35	2	2665
12:34:47	42.05	42.10	42.10	+1.35	1	2663
12:34:37	42.05	42.15	42.15	+1.40	2	2662
12:34:30	42.00	42.15	42.15	+1.40	5	2660
12:34:30	42.00	42.05	42.15	+1.40	2	2655
12:34:30	42.00	42.05	42.10	+1.35	3	2653
12:34:30	42.00	42.05	42.05	+1.30	1	2650
12:34:30	42.00	42.05	42.05	+1.30	1	2649
12:34:29	41.95	42.00	42.00	+1.25	17	2648
12:34:29	41.95	42.00	42.00	+1.25	11	2631
12:34:29	41.95	42.00	42.00	+1.25	30	2620
12:34:21	41.95	42.00	41.95	+1.20	1	2590
12:34:13	41.95	42.00	42.00	+1.25	1	2589
12:34:11	41.95	42.00	42.00	+1.25	10	2588
12:34:04	41.95	42.00	41.95	+1.20	1	2578
12:33:45	41.85	41.95	41.95	+1.20	1	2577
12:33:38	41.85	41.95	41.95	+1.20	10	2576
12:33:27	41.90	41.95	41.90	+1.15	1	2566
12:33:23	41.90	41.95	41.90	+1.15	1	2565
12:33:21	41.90	41.95	41.90	+1.15	1	2564
12:33:19	41.90	41.95	41.90	+1.15	1	2563
12:33:11	41.90	41.95	41.90	+1.15	1	2562
12:33:06	41.85	41.90	41.90	+1.15	1	2561
12:32:51	41.90	41.95	41.90	+1.15	1	2560
12:32:41	41.85	41.90	41.90	+1.15	1	2559
12:32:38	41.85	41.90	41.90	+1.15	1	2558
12:32:37	41.85	41.90	41.90	+1.15	1	2557
12:32:34	41.85	41.90	41.90	+1.15	2	2556
12:32:33	41.80	41.85	41.85	+1.10	1	2554
12:32:28	41.80	41.90	41.90	+1.15	2	2553
12:32:25	41.80	41.90	41.90	+1.15	1	2551
12:32:25	41.80	41.85	41.85	+1.10	4	2550
12:32:25	41.80	41.85	41.85	+1.10	2	2546
12:31:59	41.75	41.80	41.80	+1.05	9	2544
12:31:59	41.75	41.80	41.80	+1.05	18	2535
12:31:51	41.75	41.80	41.75	+1.00	1	2517
12:31:28	41.70	41.75	41.75	+1.00	16	2516
12:31:28	41.65	41.70	41.70	+0.95	11	2500
12:31:25	41.60	41.65	41.65	+0.90	4	2489
12:31:25	41.60	41.65	41.65	+0.90	4	2485
12:31:23	41.55	41.60	41.60	+0.85	8	2481
12:31:09	41.45	41.55	41.55	+0.80	1	2473
12:30:29	41.45	41.60	41.45	+0.70	1	2472
12:30:07	41.45	41.50	41.50	+0.75	1	2471
12:30:03	41.45	41.50	41.50	+0.75	2	2470
12:28:41	41.50	41.60	41.50	+0.75	1	2468
12:28:13	41.50	41.55	41.55	+0.80	2	2467
12:27:29	41.45	41.55	41.55	+0.80	5	2465
12:27:29	41.45	41.50	41.50	+0.75	7	2460
12:27:27	41.40	41.45	41.45	+0.70	2	2453
12:27:26	41.35	41.40	41.40	+0.65	2	2451
12:25:31	41.35	41.40	41.40	+0.65	1	2449
12:25:31	41.35	41.40	41.35	+0.60	1	2448
12:25:09	41.40	41.45	41.40	+0.65	3	2447
12:23:03	41.40	41.45	41.45	+0.70	3	2444
12:22:27	41.45	41.60	41.45	+0.70	1	2441
12:22:22	41.50	41.60	41.50	+0.75	1	2440
12:22:15	41.55	41.60	41.50	+0.75	1	2439
12:22:15	41.55	41.60	41.55	+0.80	2	2438
12:21:27	41.55	41.60	41.60	+0.85	1	2436
12:20:57	41.55	41.60	41.60	+0.85	1	2435
12:19:05	41.45	41.65	41.65	+0.90	2	2434
12:19:05	41.40	41.50	41.50	+0.75	13	2432
12:18:44	41.50	41.55	41.50	+0.75	1	2419
12:18:42	41.50	41.55	41.50	+0.75	1	2418
12:18:28	41.55	41.60	41.55	+0.80	2	2417
12:18:05	41.60	41.65	41.60	+0.85	2	2415
12:16:53	41.60	41.70	41.70	+0.95	1	2413
12:16:23	41.70	41.75	41.70	+0.95	2	2412
12:15:12	41.65	41.70	41.70	+0.95	1	2410
12:14:50	41.70	41.75	41.70	+0.95	1	2409
12:14:43	41.65	41.70	41.70	+0.95	2	2408
12:14:29	41.60	41.75	41.75	+1.00	5	2406
12:14:14	41.60	41.70	41.70	+0.95	4	2401
12:14:14	41.70	41.75	41.70	+0.95	1	2397
12:13:49	41.70	41.75	41.75	+1.00	2	2396
12:13:49	41.60	41.70	41.70	+0.95	3	2394
12:13:48	41.60	41.65	41.70	+0.95	3	2391
12:13:48	41.60	41.65	41.65	+0.90	4	2388
12:13:41	41.60	41.70	41.70	+0.95	1	2384
12:12:58	41.60	41.70	41.70	+0.95	3	2383
12:12:41	41.60	41.70	41.70	+0.95	1	2380
12:12:28	41.75	41.80	41.75	+1.00	1	2379
12:12:26	41.75	41.80	41.75	+1.00	1	2378
12:12:23	41.75	41.80	41.80	+1.05	1	2377
12:12:08	41.75	41.80	41.80	+1.05	1	2376
12:12:08	41.75	41.80	41.80	+1.05	1	2375
12:12:08	41.75	41.80	41.80	+1.05	1	2374
12:12:08	41.75	41.80	41.80	+1.05	7	2373
12:12:08	41.70	41.75	41.75	+1.00	2	2366
12:12:08	41.55	41.70	41.70	+0.95	11	2364
12:12:07	41.50	41.55	41.70	+0.95	17	2353
12:12:07	41.50	41.55	41.65	+0.90	10	2336
12:12:07	41.50	41.55	41.60	+0.85	9	2326
12:12:07	41.50	41.55	41.55	+0.80	2	2317
12:11:12	41.55	41.60	41.60	+0.85	2	2315
12:10:45	41.50	41.55	41.55	+0.80	2	2313
12:10:45	41.50	41.55	41.55	+0.80	12	2311
12:10:45	41.50	41.55	41.55	+0.80	2	2299
12:10:45	41.50	41.55	41.55	+0.80	7	2297
12:10:45	41.40	41.50	41.50	+0.75	21	2290
12:10:45	41.40	41.50	41.50	+0.75	4	2269
12:10:45	41.40	41.50	41.50	+0.75	5	2265
12:10:29	41.45	41.50	41.45	+0.70	1	2260
12:10:16	41.45	41.50	41.45	+0.70	1	2259
12:09:59	41.45	41.50	41.45	+0.70	1	2258
12:09:52	41.45	41.50	41.45	+0.70	1	2257
12:09:28	41.40	41.45	41.45	+0.70	2	2256
12:09:28	41.40	41.45	41.45	+0.70	6	2254
12:08:47	41.40	41.45	41.40	+0.65	1	2248
12:08:10	41.40	41.45	41.45	+0.70	2	2247
12:07:50	41.40	41.45	41.45	+0.70	1	2245
12:07:49	41.40	41.45	41.40	+0.65	1	2244
12:07:21	41.40	41.45	41.45	+0.70	1	2243
12:06:29	41.40	41.45	41.45	+0.70	1	2242
12:05:45	41.35	41.45	41.45	+0.70	15	2241
12:05:45	41.30	41.40	41.45	+0.70	8	2226
12:05:45	41.30	41.40	41.40	+0.65	2	2218
12:05:02	41.30	41.35	41.35	+0.60	3	2216
12:05:00	41.25	41.30	41.30	+0.55	4	2213
12:03:32	41.30	41.35	41.30	+0.55	1	2209
12:03:17	41.30	41.35	41.30	+0.55	4	2208
12:03:10	41.30	41.35	41.30	+0.55	1	2204
12:02:46	41.25	41.30	41.30	+0.55	4	2203
12:02:44	41.25	41.30	41.25	+0.50	1	2199
12:01:12	41.25	41.30	41.30	+0.55	1	2198
12:01:12	41.30	41.35	41.30	+0.55	1	2197
12:01:03	41.30	41.40	41.30	+0.55	8	2196
12:00:50	41.35	41.40	41.35	+0.60	1	2188
12:00:38	41.35	41.40	41.35	+0.60	2	2187
11:59:31	41.35	41.40	41.40	+0.65	1	2185
11:58:47	41.35	41.40	41.40	+0.65	2	2184
11:58:19	41.35	41.40	41.40	+0.65	1	2182
11:57:49	41.35	41.40	41.40	+0.65	1	2181
11:57:38	41.35	41.40	41.40	+0.65	1	2180
11:57:13	41.35	41.40	41.40	+0.65	1	2179
11:51:52	41.35	41.40	41.40	+0.65	1	2178
11:50:24	41.35	41.45	41.35	+0.60	1	2177
11:47:27	41.35	41.45	41.45	+0.70	1	2176
11:46:16	41.30	41.40	41.50	+0.75	2	2175
11:46:16	41.30	41.40	41.45	+0.70	2	2173
11:46:16	41.30	41.40	41.40	+0.65	4	2171
11:45:13	41.30	41.40	41.30	+0.55	2	2167
11:44:45	41.30	41.35	41.40	+0.65	1	2165
11:44:45	41.30	41.35	41.35	+0.60	1	2164
11:44:36	41.30	41.35	41.35	+0.60	1	2163
11:43:58	41.35	41.45	41.35	+0.60	1	2162
11:43:40	41.45	41.50	41.45	+0.70	1	2161
11:42:48	41.45	41.50	41.50	+0.75	1	2160
11:42:16	41.35	41.50	41.50	+0.75	1	2159
11:42:08	41.45	41.50	41.45	+0.70	1	2158
11:42:01	41.45	41.50	41.45	+0.70	1	2157
11:41:32	41.35	41.45	41.45	+0.70	1	2156
11:40:45	41.40	41.45	41.45	+0.70	1	2155
11:40:45	41.35	41.45	41.45	+0.70	1	2154
11:40:12	41.35	41.45	41.45	+0.70	1	2153
11:40:05	41.40	41.45	41.40	+0.65	2	2152
11:38:31	41.40	41.50	41.40	+0.65	1	2150
11:35:39	41.35	41.50	41.50	+0.75	2	2149
11:33:31	41.45	41.55	41.55	+0.80	1	2147
11:32:57	41.40	41.50	41.50	+0.75	3	2146
11:32:57	41.40	41.50	41.50	+0.75	6	2143
11:32:52	41.40	41.45	41.45	+0.70	3	2137
11:32:52	41.35	41.40	41.40	+0.65	18	2134
11:32:52	41.30	41.35	41.35	+0.60	4	2116
11:31:19	41.30	41.35	41.30	+0.55	1	2112
11:31:18	41.30	41.35	41.30	+0.55	2	2111
11:29:59	41.30	41.35	41.30	+0.55	1	2109
11:28:42	41.30	41.35	41.30	+0.55	1	2108
11:25:49	41.25	41.30	41.30	+0.55	1	2107
11:24:30	41.30	41.35	41.30	+0.55	1	2106
11:23:17	41.30	41.35	41.30	+0.55	1	2105
11:23:02	41.30	41.35	41.30	+0.55	1	2104
11:20:15	41.25	41.30	41.30	+0.55	7	2103
11:20:05	41.25	41.30	41.30	+0.55	1	2096
11:18:05	41.30	41.40	41.30	+0.55	1	2095
11:17:40	41.30	41.40	41.30	+0.55	2	2094
11:17:39	41.30	41.40	41.30	+0.55	1	2092
11:17:12	41.35	41.40	41.35	+0.60	3	2091
11:16:44	41.30	41.35	41.35	+0.60	2	2088
11:15:26	41.25	41.30	41.30	+0.55	1	2086
11:15:12	41.25	41.35	41.35	+0.60	1	2085
11:14:53	41.30	41.35	41.30	+0.55	1	2084
11:13:51	41.25	41.30	41.30	+0.55	1	2083
11:13:38	41.30	41.40	41.30	+0.55	1	2082
11:13:30	41.25	41.40	41.25	+0.50	1	2081
11:13:22	41.30	41.35	41.30	+0.55	3	2080
11:13:14	41.30	41.35	41.30	+0.55	2	2077
11:12:36	41.35	41.40	41.35	+0.60	1	2075
11:11:31	41.30	41.35	41.35	+0.60	1	2074
11:11:21	41.30	41.35	41.35	+0.60	1	2073
11:11:21	41.30	41.35	41.35	+0.60	2	2072
11:11:15	41.35	41.40	41.35	+0.60	1	2070
11:11:12	41.35	41.40	41.35	+0.60	1	2069
11:11:04	41.35	41.40	41.35	+0.60	2	2068
11:10:21	41.35	41.40	41.40	+0.65	1	2066
11:10:11	41.35	41.40	41.40	+0.65	1	2065
11:09:28	41.35	41.40	41.40	+0.65	1	2064
11:09:25	41.35	41.40	41.35	+0.60	1	2063
11:09:18	41.35	41.40	41.35	+0.60	1	2062
11:08:35	41.45	41.50	41.45	+0.70	1	2061
11:08:35	41.45	41.50	41.45	+0.70	1	2060
11:08:06	41.45	41.50	41.45	+0.70	1	2059
11:07:26	41.45	41.50	41.45	+0.70	1	2058
11:07:19	41.45	41.50	41.45	+0.70	2	2057
11:07:19	41.45	41.50	41.50	+0.75	1	2055
11:05:37	41.45	41.50	41.55	+0.80	1	2054
11:05:37	41.45	41.50	41.50	+0.75	5	2053
11:05:18	41.45	41.50	41.45	+0.70	1	2048
11:05:17	41.45	41.55	41.45	+0.70	1	2047
11:04:20	41.45	41.55	41.45	+0.70	1	2046
11:04:00	41.45	41.55	41.55	+0.80	1	2045
11:03:37	41.45	41.50	41.50	+0.75	1	2044
11:02:22	41.55	41.60	41.55	+0.80	1	2043
11:02:07	41.50	41.55	41.55	+0.80	1	2042
11:02:07	41.50	41.55	41.55	+0.80	1	2041
11:01:57	41.55	41.65	41.55	+0.80	1	2040
11:01:50	41.60	41.65	41.55	+0.80	2	2039
11:01:50	41.60	41.65	41.60	+0.85	3	2037
11:01:49	41.65	41.70	41.65	+0.90	1	2034
11:01:49	41.65	41.70	41.65	+0.90	1	2033
11:01:46	41.65	41.70	41.65	+0.90	1	2032
11:01:34	41.65	41.70	41.65	+0.90	1	2031
11:01:27	41.65	41.70	41.65	+0.90	1	2030
11:01:22	41.60	41.70	41.60	+0.85	1	2029
11:01:16	41.65	41.70	41.65	+0.90	1	2028
11:01:14	41.65	41.70	41.70	+0.95	1	2027
11:01:11	41.70	41.75	41.70	+0.95	5	2026
11:01:08	41.70	41.75	41.70	+0.95	1	2021
11:01:05	41.70	41.75	41.75	+1.00	1	2020
11:01:05	41.70	41.75	41.75	+1.00	1	2019
11:01:04	41.70	41.75	41.75	+1.00	1	2018
11:01:03	41.70	41.80	41.80	+1.05	1	2017
11:01:01	41.75	41.80	41.75	+1.00	1	2016
11:01:01	41.70	41.80	41.70	+0.95	1	2015
11:01:00	41.75	41.80	41.75	+1.00	2	2014
11:01:00	41.75	41.80	41.75	+1.00	1	2012
11:00:56	41.70	41.75	41.75	+1.00	3	2011
11:00:56	41.70	41.75	41.70	+0.95	1	2008
11:00:54	41.70	41.75	41.70	+0.95	1	2007
11:00:53	41.70	41.75	41.75	+1.00	4	2006
11:00:53	41.70	41.75	41.75	+1.00	1	2002
11:00:52	41.70	41.75	41.70	+0.95	1	2001
11:00:44	41.70	41.75	41.70	+0.95	1	2000
11:00:43	41.70	41.75	41.70	+0.95	1	1999
11:00:34	41.60	41.70	41.70	+0.95	1	1998
11:00:34	41.60	41.65	41.65	+0.90	1	1997
11:00:33	41.60	41.70	41.70	+0.95	1	1996
11:00:33	41.60	41.70	41.60	+0.85	1	1995
11:00:28	41.55	41.70	41.70	+0.95	1	1994
11:00:24	41.55	41.70	41.70	+0.95	2	1993
11:00:14	41.55	41.70	41.70	+0.95	3	1991
11:00:12	41.55	41.70	41.55	+0.80	4	1988
11:00:02	41.55	41.70	41.55	+0.80	1	1984
11:00:01	41.45	41.55	41.70	+0.95	7	1983
11:00:01	41.45	41.55	41.65	+0.90	3	1976
11:00:01	41.45	41.55	41.60	+0.85	8	1973
11:00:01	41.45	41.55	41.55	+0.80	2	1965
10:59:46	41.50	41.60	41.50	+0.75	1	1963
10:59:40	41.50	41.55	41.55	+0.80	1	1962
10:59:39	41.45	41.50	41.55	+0.80	4	1961
10:59:39	41.45	41.50	41.50	+0.75	6	1957
10:59:35	41.45	41.55	41.45	+0.70	1	1951
10:59:34	41.45	41.50	41.50	+0.75	7	1950
10:59:29	41.40	41.50	41.35	+0.60	2	1943
10:59:29	41.40	41.50	41.40	+0.65	1	1941
10:59:26	41.40	41.45	41.45	+0.70	2	1940
10:59:22	41.40	41.50	41.50	+0.75	1	1938
10:59:20	41.45	41.50	41.45	+0.70	1	1937
10:59:14	41.40	41.45	41.45	+0.70	1	1936
10:59:11	41.40	41.50	41.50	+0.75	1	1935
10:59:11	41.45	41.50	41.45	+0.70	1	1934
10:59:03	41.40	41.45	41.45	+0.70	1	1933
10:59:02	41.40	41.50	41.50	+0.75	3	1932
10:58:50	41.40	41.45	41.45	+0.70	5	1929
10:58:44	41.35	41.45	41.45	+0.70	2	1924
10:58:42	41.30	41.45	41.45	+0.70	1	1922
10:58:41	41.30	41.40	41.40	+0.65	2	1921
10:58:41	41.30	41.40	41.40	+0.65	1	1919
10:58:23	41.30	41.40	41.40	+0.65	3	1918
10:58:20	41.40	41.45	41.30	+0.55	1	1915
10:58:20	41.40	41.45	41.40	+0.65	1	1914
10:58:19	41.40	41.45	41.40	+0.65	1	1913
10:58:14	41.40	41.45	41.50	+0.75	2	1912
10:58:14	41.40	41.45	41.45	+0.70	1	1910
10:58:13	41.45	41.50	41.45	+0.70	4	1909
10:58:03	41.45	41.50	41.50	+0.75	1	1905
10:57:56	41.45	41.50	41.50	+0.75	1	1904
10:57:53	41.45	41.50	41.50	+0.75	1	1903
10:57:49	41.45	41.50	41.50	+0.75	1	1902
10:57:44	41.45	41.55	41.55	+0.80	1	1901
10:57:35	41.45	41.55	41.55	+0.80	1	1900
10:57:35	41.45	41.50	41.50	+0.75	1	1899
10:57:28	41.45	41.55	41.55	+0.80	1	1898
10:57:26	41.50	41.55	41.50	+0.75	1	1897
10:57:21	41.50	41.55	41.50	+0.75	1	1896
10:57:21	41.45	41.50	41.50	+0.75	1	1895
10:57:16	41.45	41.50	41.50	+0.75	1	1894
10:57:08	41.45	41.50	41.50	+0.75	1	1893
10:57:08	41.45	41.50	41.50	+0.75	4	1892
10:57:02	41.40	41.45	41.45	+0.70	1	1888
10:56:58	41.40	41.45	41.45	+0.70	1	1887
10:56:58	41.40	41.50	41.50	+0.75	1	1886
10:56:46	41.35	41.45	41.45	+0.70	1	1885
10:56:46	41.35	41.45	41.45	+0.70	1	1884
10:56:45	41.40	41.50	41.50	+0.75	1	1883
10:56:33	41.40	41.50	41.50	+0.75	1	1882
10:56:32	41.40	41.50	41.50	+0.75	1	1881
10:56:32	41.40	41.50	41.50	+0.75	1	1880
10:56:32	41.40	41.50	41.50	+0.75	1	1879
10:56:32	41.40	41.50	41.50	+0.75	1	1878
10:56:32	41.40	41.50	41.50	+0.75	1	1877
10:56:32	41.40	41.50	41.50	+0.75	1	1876
10:56:32	41.35	41.50	41.50	+0.75	1	1875
10:56:32	41.35	41.45	41.45	+0.70	1	1874
10:56:32	41.35	41.45	41.45	+0.70	3	1873
10:56:32	41.35	41.40	41.40	+0.65	3	1870
10:56:32	41.15	41.25	41.30	+0.55	36	1867
10:56:32	41.15	41.25	41.25	+0.50	8	1831
10:56:05	41.15	41.25	41.25	+0.50	1	1823
10:55:51	41.15	41.25	41.25	+0.50	1	1822
10:55:41	41.15	41.25	41.25	+0.50	6	1821
10:55:41	41.20	41.25	41.20	+0.45	1	1815
10:55:26	41.20	41.25	41.20	+0.45	2	1814
10:55:21	41.20	41.25	41.25	+0.50	3	1812
10:55:02	41.20	41.25	41.25	+0.50	1	1809
10:54:45	41.20	41.25	41.25	+0.50	2	1808
10:53:27	41.20	41.25	41.25	+0.50	2	1806
10:53:14	41.20	41.25	41.25	+0.50	1	1804
10:53:13	41.20	41.25	41.20	+0.45	1	1803
10:53:04	41.20	41.25	41.20	+0.45	1	1802
10:53:02	41.20	41.25	41.20	+0.45	3	1801
10:52:59	41.20	41.25	41.20	+0.45	1	1798
10:52:16	41.10	41.20	41.20	+0.45	1	1797
10:52:16	41.10	41.20	41.20	+0.45	2	1796
10:52:15	41.15	41.20	41.15	+0.40	1	1794
10:52:13	41.10	41.15	41.15	+0.40	3	1793
10:52:00	41.15	41.20	41.15	+0.40	2	1790
10:51:48	41.15	41.20	41.15	+0.40	3	1788
10:51:09	41.15	41.20	41.15	+0.40	2	1785
10:50:37	41.10	41.15	41.15	+0.40	1	1783
10:50:21	41.10	41.15	41.15	+0.40	1	1782
10:50:07	41.10	41.20	41.20	+0.45	1	1781
10:50:00	41.10	41.25	41.25	+0.50	2	1780
10:49:16	41.25	41.30	41.25	+0.50	1	1778
10:49:05	41.30	41.40	41.30	+0.55	1	1777
10:49:00	41.30	41.40	41.30	+0.55	1	1776
10:48:59	41.30	41.35	41.35	+0.60	1	1775
10:48:59	41.30	41.35	41.35	+0.60	1	1774
10:48:59	41.30	41.35	41.35	+0.60	1	1773
10:48:52	41.10	41.15	41.30	+0.55	11	1772
10:48:52	41.10	41.15	41.25	+0.50	8	1761
10:48:52	41.10	41.15	41.20	+0.45	5	1753
10:48:52	41.10	41.15	41.15	+0.40	4	1748
10:48:38	41.10	41.20	41.20	+0.45	1	1744
10:48:35	41.10	41.20	41.20	+0.45	1	1743
10:48:19	41.10	41.20	41.20	+0.45	5	1742
10:48:02	41.00	41.10	41.10	+0.35	1	1737
10:47:55	41.00	41.10	41.10	+0.35	1	1736
10:47:40	41.00	41.05	41.05	+0.30	2	1735
10:47:16	41.10	41.20	41.05	+0.30	1	1733
10:47:16	41.10	41.20	41.10	+0.35	3	1732
10:46:58	41.10	41.20	41.10	+0.35	1	1729
10:46:38	41.05	41.15	41.15	+0.40	1	1728
10:46:38	41.05	41.10	41.10	+0.35	10	1727
10:46:37	41.05	41.10	41.05	+0.30	1	1717
10:46:26	41.05	41.15	41.05	+0.30	1	1716
10:46:24	41.05	41.10	41.10	+0.35	1	1715
10:46:21	41.05	41.15	41.05	+0.30	1	1714
10:46:12	41.05	41.10	41.10	+0.35	1	1713
10:46:08	41.05	41.10	41.10	+0.35	1	1712
10:46:00	41.05	41.15	41.05	+0.30	1	1711
10:45:56	41.00	41.10	41.10	+0.35	3	1710
10:45:56	41.00	41.10	41.10	+0.35	5	1707
10:45:50	41.00	41.05	41.05	+0.30	1	1702
10:45:40	41.05	41.10	41.05	+0.30	2	1701
10:45:19	41.05	41.10	41.10	+0.35	2	1699
10:45:19	41.05	41.10	41.05	+0.30	1	1697
10:45:08	41.10	41.15	41.10	+0.35	1	1696
10:45:03	41.10	41.15	41.10	+0.35	1	1695
10:44:52	41.15	41.20	41.15	+0.40	1	1694
10:44:45	41.20	41.25	41.20	+0.45	1	1693
10:44:44	41.20	41.25	41.20	+0.45	2	1692
10:44:44	41.05	41.20	41.20	+0.45	3	1690
10:44:42	41.05	41.20	41.20	+0.45	1	1687
10:44:40	41.15	41.20	41.15	+0.40	1	1686
10:44:40	41.15	41.20	41.20	+0.45	1	1685
10:44:37	41.05	41.15	41.15	+0.40	1	1684
10:44:35	41.10	41.20	41.10	+0.35	1	1683
10:44:33	41.10	41.15	41.20	+0.45	1	1682
10:44:33	41.10	41.15	41.15	+0.40	1	1681
10:44:32	41.00	41.10	41.10	+0.35	9	1680
10:44:30	41.05	41.10	41.05	+0.30	1	1671
10:44:29	41.05	41.10	41.10	+0.35	1	1670
10:44:25	41.05	41.10	41.05	+0.30	1	1669
10:44:18	41.05	41.10	41.05	+0.30	1	1668
10:44:18	40.95	41.05	41.05	+0.30	1	1667
10:44:12	41.00	41.10	41.00	+0.25	2	1666
10:44:11	41.00	41.10	41.00	+0.25	4	1664
10:44:09	41.10	41.20	41.10	+0.35	1	1660
10:44:04	40.95	41.10	41.10	+0.35	1	1659
10:44:02	40.95	41.05	41.05	+0.30	1	1658
10:44:02	40.95	41.05	41.05	+0.30	1	1657
10:44:00	40.95	41.05	41.05	+0.30	2	1656
10:43:51	41.15	41.30	41.15	+0.40	1	1654
10:43:51	41.15	41.30	41.15	+0.40	1	1653
10:43:50	41.15	41.30	41.30	+0.55	1	1652
10:43:50	41.10	41.30	41.30	+0.55	2	1651
10:43:50	41.10	41.30	41.30	+0.55	1	1649
10:43:50	41.10	41.30	41.30	+0.55	2	1648
10:43:50	41.10	41.25	41.25	+0.50	1	1646
10:43:50	41.05	41.25	41.25	+0.50	1	1645
10:43:50	41.05	41.25	41.25	+0.50	1	1644
10:43:50	41.05	41.25	41.25	+0.50	1	1643
10:43:50	41.05	41.25	41.25	+0.50	1	1642
10:43:50	41.05	41.25	41.25	+0.50	1	1641
10:43:50	41.00	41.10	41.25	+0.50	1	1640
10:43:50	41.00	41.10	41.20	+0.45	11	1639
10:43:50	41.00	41.10	41.15	+0.40	4	1628
10:43:50	41.00	41.10	41.10	+0.35	4	1624
10:43:50	41.00	41.10	41.10	+0.35	2	1620
10:43:50	41.00	41.10	41.10	+0.35	1	1618
10:43:50	41.00	41.05	41.05	+0.30	1	1617
10:43:50	41.00	41.05	41.05	+0.30	1	1616
10:43:50	41.00	41.05	41.05	+0.30	1	1615
10:43:50	40.95	41.00	41.00	+0.25	6	1614
10:43:50	40.95	41.00	41.00	+0.25	12	1608
10:43:47	40.90	40.95	40.95	+0.20	3	1596
10:43:47	40.90	40.95	40.95	+0.20	1	1593
10:43:32	40.85	40.95	40.95	+0.20	1	1592
10:43:29	40.85	40.90	40.90	+0.15	2	1591
10:43:17	40.85	40.90	40.90	+0.15	1	1589
10:43:02	40.75	40.85	40.85	+0.10	1	1588
10:42:25	40.70	40.80	40.80	+0.05	10	1587
10:42:25	40.65	40.75	40.75	0	15	1577
10:42:25	40.65	40.75	40.75	0	4	1562
10:42:22	40.60	40.70	40.70	-0.05	5	1558
10:39:16	40.60	40.75	40.60	-0.15	1	1553
10:38:56	40.55	40.70	40.70	-0.05	12	1552
10:38:56	40.55	40.65	40.65	-0.10	5	1540
10:38:55	40.50	40.60	40.60	-0.15	1	1535
10:38:55	40.50	40.60	40.60	-0.15	1	1534
10:38:55	40.50	40.60	40.60	-0.15	4	1533
10:37:19	40.50	40.60	40.50	-0.25	1	1529
10:37:18	40.50	40.60	40.50	-0.25	1	1528
10:36:26	40.50	40.60	40.50	-0.25	1	1527
10:36:17	40.45	40.50	40.50	-0.25	1	1526
10:35:56	40.45	40.50	40.50	-0.25	1	1525
10:35:41	40.45	40.50	40.50	-0.25	1	1524
10:35:38	40.45	40.55	40.55	-0.20	2	1523
10:35:36	40.50	40.60	40.50	-0.25	5	1521
10:35:11	40.50	40.60	40.50	-0.25	3	1516
10:32:54	40.50	40.60	40.60	-0.15	1	1513
10:32:41	40.50	40.60	40.60	-0.15	1	1512
10:32:37	40.50	40.60	40.60	-0.15	3	1511
10:32:37	40.50	40.60	40.60	-0.15	1	1508
10:28:55	40.45	40.60	40.60	-0.15	1	1507
10:28:39	40.50	40.60	40.50	-0.25	2	1506
10:28:39	40.50	40.60	40.50	-0.25	8	1504
10:26:15	40.50	40.60	40.60	-0.15	1	1496
10:25:54	40.55	40.65	40.55	-0.20	2	1495
10:25:46	40.50	40.60	40.60	-0.15	2	1493
10:25:44	40.50	40.60	40.50	-0.25	1	1491
10:25:44	40.50	40.55	40.55	-0.20	1	1490
10:25:22	40.50	40.55	40.50	-0.25	1	1489
10:25:15	40.50	40.55	40.50	-0.25	1	1488
10:23:48	40.55	40.60	40.55	-0.20	1	1487
10:23:38	40.55	40.60	40.55	-0.20	1	1486
10:21:41	40.60	40.65	40.60	-0.15	2	1485
10:20:06	40.55	40.60	40.60	-0.15	1	1483
10:20:02	40.55	40.65	40.65	-0.10	2	1482
10:19:20	40.55	40.65	40.65	-0.10	1	1480
10:19:08	40.55	40.60	40.60	-0.15	6	1479
10:19:08	40.55	40.60	40.60	-0.15	5	1473
10:18:12	40.60	40.65	40.60	-0.15	1	1468
10:16:37	40.60	40.65	40.60	-0.15	1	1467
10:15:58	40.60	40.65	40.65	-0.10	1	1466
10:15:46	40.60	40.65	40.65	-0.10	1	1465
10:13:02	40.55	40.65	40.65	-0.10	11	1464
10:13:02	40.50	40.55	40.55	-0.20	1	1453
10:13:02	40.50	40.55	40.55	-0.20	1	1452
10:13:02	40.55	40.65	40.55	-0.20	8	1451
10:13:01	40.50	40.60	40.60	-0.15	6	1443
10:13:01	40.50	40.60	40.60	-0.15	4	1437
10:12:10	40.45	40.55	40.55	-0.20	1	1433
10:11:52	40.45	40.60	40.45	-0.30	2	1432
10:11:52	40.45	40.60	40.45	-0.30	1	1430
10:11:46	40.45	40.55	40.55	-0.20	1	1429
10:11:46	40.50	40.60	40.50	-0.25	5	1428
10:11:41	40.50	40.60	40.50	-0.25	1	1423
10:11:32	40.50	40.60	40.50	-0.25	1	1422
10:11:26	40.50	40.60	40.50	-0.25	1	1421
10:11:23	40.50	40.60	40.50	-0.25	1	1420
10:11:21	40.60	40.65	40.60	-0.15	2	1419
10:11:21	40.60	40.65	40.60	-0.15	1	1417
10:11:21	40.60	40.65	40.60	-0.15	1	1416
10:11:17	40.60	40.65	40.60	-0.15	1	1415
10:11:09	40.60	40.65	40.60	-0.15	1	1414
10:10:39	40.60	40.65	40.60	-0.15	1	1413
10:10:39	40.60	40.65	40.60	-0.15	1	1412
10:10:36	40.60	40.65	40.60	-0.15	1	1411
10:10:34	40.60	40.65	40.60	-0.15	1	1410
10:10:33	40.60	40.65	40.60	-0.15	1	1409
10:10:31	40.60	40.65	40.60	-0.15	4	1408
10:10:08	40.60	40.65	40.65	-0.10	4	1404
10:08:15	40.70	40.75	40.70	-0.05	3	1400
10:08:06	40.70	40.75	40.70	-0.05	5	1397
10:07:28	40.70	40.75	40.75	0	1	1392
10:07:06	40.60	40.75	40.75	0	3	1391
10:06:53	40.60	40.70	40.70	-0.05	1	1388
10:05:42	40.60	40.65	40.65	-0.10	2	1387
10:05:42	40.60	40.65	40.60	-0.15	1	1385
10:05:31	40.60	40.65	40.65	-0.10	1	1384
10:05:29	40.65	40.70	40.65	-0.10	1	1383
10:05:01	40.65	40.70	40.70	-0.05	1	1382
10:04:59	40.70	40.75	40.70	-0.05	2	1381
10:04:40	40.70	40.75	40.75	0	1	1379
10:04:39	40.70	40.75	40.70	-0.05	2	1378
10:04:27	40.75	40.80	40.75	0	3	1376
10:04:15	40.75	40.85	40.75	0	5	1373
10:04:01	40.75	40.85	40.75	0	1	1368
10:03:49	40.75	40.85	40.75	0	5	1367
10:03:08	40.85	40.90	40.85	+0.10	2	1362
10:02:59	40.85	40.95	40.95	+0.20	1	1360
10:02:58	40.85	40.95	40.95	+0.20	1	1359
10:02:56	40.85	40.95	40.95	+0.20	1	1358
10:02:42	40.85	40.95	40.95	+0.20	1	1357
10:02:34	40.90	40.95	40.90	+0.15	3	1356
10:02:21	40.85	40.90	40.90	+0.15	1	1353
10:02:21	40.85	40.95	40.95	+0.20	1	1352
10:02:12	40.85	40.95	40.95	+0.20	1	1351
10:02:06	40.90	40.95	40.90	+0.15	3	1350
10:02:04	40.95	41.00	40.95	+0.20	12	1347
10:02:04	40.95	41.00	40.95	+0.20	1	1335
10:01:58	40.95	41.00	40.95	+0.20	1	1334
10:01:58	40.95	41.00	40.95	+0.20	1	1333
10:01:56	40.95	41.00	41.00	+0.25	2	1332
10:01:51	40.95	41.00	41.00	+0.25	1	1330
10:01:46	40.95	41.00	41.00	+0.25	1	1329
10:01:45	40.90	40.95	40.95	+0.20	2	1328
10:01:24	40.80	40.90	40.90	+0.15	4	1326
10:01:21	40.80	40.90	40.90	+0.15	1	1322
10:01:18	40.85	40.90	40.85	+0.10	1	1321
10:01:13	40.75	40.85	40.85	+0.10	1	1320
10:01:12	40.75	40.80	40.80	+0.05	1	1319
10:01:04	40.75	40.80	40.80	+0.05	1	1318
10:01:03	40.75	40.80	40.80	+0.05	2	1317
10:00:55	40.75	40.80	40.80	+0.05	1	1315
10:00:55	40.70	40.75	40.75	0	1	1314
10:00:50	40.75	40.80	40.75	0	1	1313
10:00:47	40.75	40.85	40.75	0	2	1312
10:00:40	40.70	40.75	40.75	0	1	1310
10:00:40	40.70	40.75	40.75	0	1	1309
10:00:40	40.65	40.70	40.70	-0.05	1	1308
10:00:39	40.70	40.75	40.70	-0.05	1	1307
10:00:32	40.85	40.90	40.85	+0.10	1	1306
10:00:32	40.85	40.90	40.85	+0.10	1	1305
10:00:32	40.85	40.90	40.85	+0.10	4	1304
10:00:32	40.85	40.90	40.85	+0.10	4	1300
10:00:29	40.85	40.90	40.85	+0.10	2	1296
10:00:29	40.85	40.95	40.85	+0.10	5	1294
10:00:27	40.90	40.95	40.85	+0.10	4	1289
10:00:27	40.90	40.95	40.90	+0.15	1	1285
10:00:23	40.85	40.95	40.95	+0.20	1	1284
10:00:05	40.90	41.00	40.90	+0.15	1	1283
10:00:04	40.90	41.00	40.90	+0.15	2	1282
10:00:01	40.90	40.95	40.95	+0.20	3	1280
10:00:01	40.85	40.90	40.90	+0.15	2	1277
09:59:57	40.90	40.95	40.90	+0.15	1	1275
09:59:57	40.85	40.90	40.90	+0.15	4	1274
09:59:52	40.90	40.95	40.90	+0.15	1	1270
09:59:52	40.90	40.95	40.90	+0.15	4	1269
09:59:50	40.90	41.00	40.90	+0.15	4	1265
09:59:48	40.95	41.00	40.90	+0.15	1	1261
09:59:48	40.95	41.00	40.95	+0.20	3	1260
09:59:38	40.95	41.00	41.00	+0.25	1	1257
09:59:37	40.95	41.00	41.00	+0.25	1	1256
09:59:35	40.95	41.00	40.95	+0.20	1	1255
09:59:33	40.95	41.00	41.00	+0.25	1	1254
09:59:32	40.95	41.00	41.00	+0.25	2	1253
09:59:32	40.95	41.00	41.00	+0.25	1	1251
09:59:30	40.95	41.00	41.00	+0.25	1	1250
09:59:29	40.95	41.00	41.00	+0.25	1	1249
09:59:29	40.95	41.00	40.95	+0.20	1	1248
09:59:23	40.95	41.05	41.05	+0.30	1	1247
09:59:21	40.95	41.05	41.05	+0.30	1	1246
09:59:20	40.95	41.05	41.05	+0.30	1	1245
09:59:18	41.05	41.10	41.05	+0.30	1	1244
09:59:17	40.95	41.05	41.05	+0.30	1	1243
09:59:16	41.05	41.10	41.05	+0.30	1	1242
09:59:16	40.95	41.05	41.05	+0.30	1	1241
09:59:13	41.05	41.10	41.05	+0.30	1	1240
09:59:12	40.95	41.05	41.10	+0.35	1	1239
09:59:12	40.95	41.05	41.05	+0.30	1	1238
09:59:12	40.95	41.05	41.05	+0.30	3	1237
09:59:11	41.05	41.10	41.05	+0.30	6	1234
09:59:11	41.05	41.10	41.05	+0.30	1	1228
09:59:04	40.90	41.05	41.05	+0.30	1	1227
09:59:04	40.90	41.05	41.05	+0.30	1	1226
09:59:03	40.90	41.10	41.10	+0.35	1	1225
09:59:03	40.90	41.10	41.10	+0.35	1	1224
09:58:58	40.85	40.90	41.05	+0.30	1	1223
09:58:58	40.85	40.90	41.00	+0.25	10	1222
09:58:58	40.85	40.90	40.95	+0.20	7	1212
09:58:58	40.85	40.90	40.90	+0.15	2	1205
09:58:58	40.85	40.90	40.90	+0.15	1	1203
09:58:56	40.85	40.90	40.90	+0.15	2	1202
09:58:55	40.85	40.90	40.90	+0.15	1	1200
09:58:54	40.85	40.90	40.90	+0.15	1	1199
09:58:54	40.85	40.90	40.90	+0.15	1	1198
09:58:53	40.85	40.90	40.90	+0.15	1	1197
09:58:52	40.85	40.90	40.85	+0.10	4	1196
09:58:43	40.70	40.80	40.85	+0.10	1	1192
09:58:43	40.70	40.80	40.80	+0.05	1	1191
09:58:43	40.70	40.80	40.80	+0.05	2	1190
09:58:41	40.70	40.80	40.80	+0.05	1	1188
09:58:41	40.70	40.80	40.80	+0.05	2	1187
09:58:39	40.65	40.80	40.80	+0.05	1	1185
09:58:39	40.75	40.80	40.70	-0.05	2	1184
09:58:39	40.75	40.80	40.75	0	2	1182
09:58:39	40.75	40.80	40.80	+0.05	1	1180
09:58:39	40.75	40.80	40.80	+0.05	1	1179
09:58:39	40.70	40.80	40.80	+0.05	1	1178
09:58:39	40.70	40.80	40.80	+0.05	1	1177
09:58:39	40.70	40.80	40.80	+0.05	1	1176
09:58:39	40.70	40.80	40.80	+0.05	1	1175
09:58:39	40.70	40.80	40.80	+0.05	1	1174
09:58:39	40.70	40.80	40.80	+0.05	1	1173
09:58:38	40.70	40.75	40.75	0	1	1172
09:58:38	40.65	40.70	40.70	-0.05	4	1171
09:58:36	40.65	40.70	40.70	-0.05	1	1167
09:58:36	40.60	40.70	40.70	-0.05	1	1166
09:58:35	40.60	40.65	40.65	-0.10	2	1165
09:58:34	40.55	40.60	40.60	-0.15	5	1163
09:58:32	40.55	40.60	40.60	-0.15	1	1158
09:58:32	40.55	40.60	40.60	-0.15	2	1157
09:58:32	40.40	40.50	40.55	-0.20	4	1155
09:58:32	40.40	40.50	40.50	-0.25	7	1151
09:58:30	40.40	40.45	40.45	-0.30	2	1144
09:58:03	40.40	40.45	40.40	-0.35	1	1142
09:57:38	40.40	40.45	40.45	-0.30	1	1141
09:57:12	40.40	40.45	40.40	-0.35	1	1140
09:56:45	40.40	40.45	40.45	-0.30	4	1139
09:56:45	40.25	40.40	40.40	-0.35	6	1135
09:56:26	40.25	40.35	40.35	-0.40	6	1129
09:56:23	40.25	40.35	40.35	-0.40	6	1123
09:56:18	40.30	40.35	40.30	-0.45	1	1117
09:54:24	40.25	40.35	40.35	-0.40	2	1116
09:54:10	40.25	40.30	40.30	-0.45	1	1114
09:54:10	40.25	40.30	40.30	-0.45	1	1113
09:53:39	40.25	40.30	40.25	-0.50	1	1112
09:53:36	40.25	40.30	40.25	-0.50	2	1111
09:53:24	40.30	40.35	40.30	-0.45	1	1109
09:53:15	40.30	40.35	40.30	-0.45	1	1108
09:52:15	40.25	40.35	40.35	-0.40	1	1107
09:52:12	40.30	40.35	40.30	-0.45	3	1106
09:52:01	40.25	40.30	40.30	-0.45	1	1103
09:51:57	40.25	40.30	40.30	-0.45	1	1102
09:51:48	40.30	40.35	40.30	-0.45	1	1101
09:51:43	40.30	40.35	40.30	-0.45	1	1100
09:51:00	40.30	40.35	40.30	-0.45	1	1099
09:49:48	40.30	40.35	40.30	-0.45	1	1098
09:48:14	40.25	40.35	40.25	-0.50	1	1097
09:47:29	40.25	40.35	40.25	-0.50	1	1096
09:47:19	40.20	40.30	40.30	-0.45	7	1095
09:47:19	40.20	40.30	40.30	-0.45	2	1088
09:47:19	40.20	40.30	40.30	-0.45	2	1086
09:47:19	40.20	40.30	40.30	-0.45	1	1084
09:47:19	40.20	40.30	40.30	-0.45	1	1083
09:47:19	40.20	40.30	40.30	-0.45	1	1082
09:47:19	40.15	40.25	40.25	-0.50	8	1081
09:47:19	40.15	40.20	40.20	-0.55	1	1073
09:46:31	40.15	40.20	40.20	-0.55	1	1072
09:46:31	40.15	40.20	40.20	-0.55	1	1071
09:46:11	40.10	40.15	40.15	-0.60	1	1070
09:44:34	40.15	40.20	40.15	-0.60	1	1069
09:43:53	40.15	40.20	40.15	-0.60	1	1068
09:43:08	40.05	40.15	40.15	-0.60	2	1067
09:43:01	40.05	40.10	40.10	-0.65	1	1065
09:42:31	40.05	40.15	40.05	-0.70	1	1064
09:42:26	40.05	40.10	40.10	-0.65	1	1063
09:41:34	40.05	40.15	40.05	-0.70	1	1062
09:40:57	40.05	40.15	40.05	-0.70	3	1061
09:40:20	40.05	40.15	40.05	-0.70	1	1058
09:40:15	40.05	40.15	40.05	-0.70	1	1057
09:40:07	40.10	40.15	40.05	-0.70	3	1056
09:40:07	40.10	40.15	40.10	-0.65	2	1053
09:39:43	40.10	40.15	40.10	-0.65	1	1051
09:39:10	40.10	40.25	40.10	-0.65	1	1050
09:38:07	40.15	40.20	40.20	-0.55	4	1049
09:38:06	40.15	40.20	40.20	-0.55	5	1045
09:37:36	40.10	40.20	40.10	-0.65	1	1040
09:37:00	40.20	40.25	40.20	-0.55	1	1039
09:36:22	40.20	40.25	40.20	-0.55	1	1038
09:36:06	40.20	40.25	40.20	-0.55	1	1037
09:35:03	40.20	40.25	40.20	-0.55	1	1036
09:34:44	40.20	40.25	40.20	-0.55	1	1035
09:34:08	40.15	40.20	40.20	-0.55	1	1034
09:34:08	40.10	40.20	40.20	-0.55	1	1033
09:34:08	40.10	40.15	40.15	-0.60	6	1032
09:34:08	40.05	40.10	40.10	-0.65	1	1026
09:33:58	40.10	40.15	40.10	-0.65	1	1025
09:33:54	40.05	40.10	40.10	-0.65	3	1024
09:33:54	40.05	40.10	40.10	-0.65	5	1021
09:33:53	40.05	40.10	40.10	-0.65	5	1016
09:33:39	40.05	40.10	40.05	-0.70	2	1011
09:31:23	40.10	40.15	40.10	-0.65	1	1009
09:31:16	40.10	40.15	40.10	-0.65	1	1008
09:31:09	40.05	40.10	40.10	-0.65	9	1007
09:31:09	40.05	40.10	40.10	-0.65	6	998
09:30:58	40.05	40.10	40.05	-0.70	1	992
09:30:40	40.05	40.10	40.05	-0.70	1	991
09:30:14	40.05	40.10	40.05	-0.70	1	990
09:30:08	40.00	40.05	40.05	-0.70	5	989
09:28:10	40.00	40.05	40.05	-0.70	1	984
09:27:48	40.00	40.05	40.05	-0.70	2	983
09:27:20	40.05	40.10	40.05	-0.70	1	981
09:27:13	40.05	40.10	40.00	-0.75	2	980
09:27:13	40.05	40.10	40.05	-0.70	2	978
09:27:11	40.05	40.10	40.10	-0.65	1	976
09:26:41	40.00	40.10	40.10	-0.65	1	975
09:26:32	40.00	40.05	40.05	-0.70	2	974
09:26:07	40.05	40.15	40.05	-0.70	1	972
09:26:06	40.05	40.15	40.05	-0.70	1	971
09:26:01	40.05	40.15	40.05	-0.70	1	970
09:26:00	40.05	40.10	40.10	-0.65	3	969
09:26:00	40.00	40.05	40.05	-0.70	1	966
09:25:21	39.90	40.00	40.00	-0.75	6	965
09:25:15	39.95	40.00	39.95	-0.80	1	959
09:25:04	39.95	40.00	39.95	-0.80	1	958
09:24:57	39.90	39.95	39.95	-0.80	2	957
09:24:57	39.90	39.95	39.90	-0.85	1	955
09:24:16	39.90	39.95	39.95	-0.80	1	954
09:24:12	39.95	40.00	39.95	-0.80	1	953
09:24:05	39.90	39.95	39.95	-0.80	5	952
09:24:05	39.90	39.95	39.95	-0.80	1	947
09:23:14	39.90	39.95	39.95	-0.80	1	946
09:23:12	39.90	39.95	39.95	-0.80	1	945
09:23:12	39.90	39.95	39.95	-0.80	2	944
09:23:12	39.95	40.00	39.95	-0.80	1	942
09:23:12	39.95	40.00	39.95	-0.80	1	941
09:23:12	39.95	40.00	39.95	-0.80	2	940
09:23:12	39.95	40.00	39.95	-0.80	2	938
09:23:09	39.95	40.00	39.95	-0.80	1	936
09:23:08	39.95	40.00	39.95	-0.80	1	935
09:22:37	39.95	40.00	40.00	-0.75	2	934
09:22:36	39.95	40.05	40.05	-0.70	2	932
09:22:30	39.95	40.05	39.95	-0.80	1	930
09:22:29	39.95	40.05	39.95	-0.80	1	929
09:22:21	39.95	40.00	40.00	-0.75	4	928
09:22:05	40.00	40.05	40.00	-0.75	1	924
09:21:24	40.00	40.05	40.05	-0.70	3	923
09:21:24	40.00	40.05	40.00	-0.75	1	920
09:21:21	39.95	40.05	40.05	-0.70	2	919
09:21:21	40.00	40.05	40.00	-0.75	4	917
09:20:51	40.00	40.10	40.10	-0.65	1	913
09:20:51	40.00	40.10	40.00	-0.75	1	912
09:20:49	39.95	40.05	40.05	-0.70	1	911
09:20:48	40.05	40.10	40.00	-0.75	3	910
09:20:48	40.05	40.10	40.05	-0.70	2	907
09:20:45	40.00	40.05	40.05	-0.70	3	905
09:20:30	40.05	40.15	40.05	-0.70	2	902
09:20:28	40.05	40.10	40.10	-0.65	1	900
09:20:20	40.05	40.10	40.05	-0.70	1	899
09:20:14	40.10	40.15	40.10	-0.65	1	898
09:20:14	40.05	40.15	40.05	-0.70	1	897
09:20:04	40.05	40.10	40.10	-0.65	1	896
09:19:44	40.10	40.15	40.10	-0.65	1	895
09:19:14	40.00	40.10	40.10	-0.65	9	894
09:19:09	39.90	40.05	40.05	-0.70	12	885
09:19:09	39.90	40.05	40.05	-0.70	4	873
09:19:09	39.90	39.95	39.95	-0.80	3	869
09:19:09	39.90	39.95	39.95	-0.80	1	866
09:19:09	39.95	40.05	39.95	-0.80	2	865
09:18:59	39.90	40.00	40.00	-0.75	10	863
09:18:57	39.90	39.95	39.95	-0.80	2	853
09:18:57	39.85	39.90	39.90	-0.85	12	851
09:18:57	39.70	39.85	39.85	-0.90	10	839
09:18:55	39.70	39.85	39.70	-1.05	3	829
09:18:43	39.70	39.85	39.85	-0.90	1	826
09:18:38	39.70	39.85	39.70	-1.05	1	825
09:18:35	39.70	39.85	39.70	-1.05	3	824
09:18:35	39.70	39.90	39.70	-1.05	1	821
09:18:29	39.70	39.90	39.70	-1.05	1	820
09:18:29	39.70	39.75	39.75	-1.00	1	819
09:18:29	39.70	39.75	39.75	-1.00	1	818
09:18:29	39.75	39.95	39.75	-1.00	12	817
09:18:28	39.75	39.90	39.90	-0.85	1	805
09:18:27	39.75	39.90	39.75	-1.00	3	804
09:18:26	39.75	39.90	39.90	-0.85	1	801
09:18:24	39.85	39.90	39.75	-1.00	1	800
09:18:24	39.85	39.90	39.80	-0.95	4	799
09:18:24	39.85	39.90	39.85	-0.90	5	795
09:18:06	39.75	39.90	39.90	-0.85	2	790
09:18:06	39.75	39.80	39.80	-0.95	1	788
09:18:06	39.80	39.90	39.80	-0.95	7	787
09:18:06	39.80	39.90	39.80	-0.95	1	780
09:17:42	39.80	39.90	39.80	-0.95	7	779
09:17:40	39.80	39.90	39.80	-0.95	1	772
09:17:16	39.80	39.90	39.80	-0.95	1	771
09:16:55	39.80	39.90	39.80	-0.95	1	770
09:16:43	39.85	39.90	39.80	-0.95	1	769
09:16:43	39.85	39.90	39.85	-0.90	4	768
09:16:43	39.85	39.90	39.85	-0.90	1	764
09:16:37	39.85	39.95	39.85	-0.90	4	763
09:16:35	39.85	39.95	39.85	-0.90	1	759
09:16:31	39.85	40.00	39.85	-0.90	1	758
09:16:29	39.90	40.00	39.90	-0.85	2	757
09:16:29	39.90	40.00	39.90	-0.85	8	755
09:16:22	39.95	40.00	39.90	-0.85	1	747
09:16:22	39.95	40.00	39.95	-0.80	2	746
09:16:11	39.90	39.95	39.95	-0.80	2	744
09:16:09	39.90	39.95	39.90	-0.85	3	742
09:16:06	39.90	39.95	39.90	-0.85	1	739
09:15:53	39.90	39.95	39.90	-0.85	1	738
09:15:47	39.95	40.00	39.95	-0.80	4	737
09:15:47	39.95	40.00	39.95	-0.80	1	733
09:15:47	39.95	40.00	39.95	-0.80	1	732
09:15:44	39.95	40.00	40.00	-0.75	1	731
09:15:30	39.95	40.00	40.00	-0.75	2	730
09:15:22	40.00	40.05	40.00	-0.75	4	728
09:15:22	40.00	40.05	40.00	-0.75	2	724
09:15:22	40.00	40.05	40.00	-0.75	1	722
09:15:22	40.00	40.05	40.00	-0.75	1	721
09:15:07	40.05	40.10	40.05	-0.70	1	720
09:14:30	40.00	40.05	40.05	-0.70	5	719
09:14:24	40.00	40.05	40.05	-0.70	2	714
09:13:49	40.05	40.10	40.05	-0.70	1	712
09:13:27	40.00	40.05	40.05	-0.70	2	711
09:13:20	40.00	40.05	40.05	-0.70	5	709
09:13:05	39.95	40.05	40.05	-0.70	1	704
09:13:03	39.90	40.00	40.00	-0.75	10	703
09:13:03	39.90	40.00	40.00	-0.75	1	693
09:12:23	39.90	39.95	39.95	-0.80	3	692
09:12:21	39.90	39.95	39.95	-0.80	1	689
09:12:21	39.90	39.95	39.90	-0.85	1	688
09:11:48	39.90	39.95	39.95	-0.80	1	687
09:11:33	39.90	39.95	39.95	-0.80	1	686
09:11:27	39.90	39.95	39.90	-0.85	1	685
09:11:26	39.90	39.95	39.95	-0.80	1	684
09:11:24	39.90	39.95	39.95	-0.80	1	683
09:11:02	39.90	39.95	39.95	-0.80	1	682
09:11:01	39.95	40.00	39.95	-0.80	1	681
09:11:01	40.00	40.05	40.00	-0.75	4	680
09:11:01	40.00	40.05	40.00	-0.75	1	676
09:10:57	40.05	40.10	40.05	-0.70	1	675
09:10:56	40.00	40.05	40.05	-0.70	1	674
09:10:51	40.00	40.05	40.05	-0.70	1	673
09:10:49	40.00	40.05	40.00	-0.75	1	672
09:10:44	40.00	40.05	40.05	-0.70	1	671
09:10:34	40.00	40.05	40.05	-0.70	1	670
09:10:17	39.95	40.00	40.00	-0.75	2	669
09:10:14	39.95	40.00	39.95	-0.80	1	667
09:10:01	39.90	40.00	39.90	-0.85	1	666
09:09:53	39.90	40.10	39.90	-0.85	1	665
09:09:51	39.85	40.00	40.10	-0.65	2	664
09:09:51	39.85	40.00	40.05	-0.70	1	662
09:09:51	39.85	40.00	40.00	-0.75	7	661
09:09:38	39.85	39.95	40.00	-0.75	1	654
09:09:38	39.85	39.95	39.95	-0.80	1	653
09:09:37	39.85	39.95	39.95	-0.80	1	652
09:09:36	39.85	39.95	39.95	-0.80	1	651
09:09:31	39.80	39.95	39.95	-0.80	1	650
09:09:08	39.70	39.80	39.80	-0.95	5	649
09:09:01	39.75	39.80	39.75	-1.00	6	644
09:09:01	39.75	39.80	39.75	-1.00	1	638
09:08:53	39.75	39.80	39.80	-0.95	1	637
09:08:44	39.75	39.80	39.80	-0.95	1	636
09:08:26	39.75	39.90	39.75	-1.00	1	635
09:08:14	39.70	39.90	39.70	-1.05	1	634
09:08:02	39.70	39.90	39.70	-1.05	1	633
09:07:59	39.70	39.90	39.70	-1.05	1	632
09:07:56	39.70	39.90	39.70	-1.05	1	631
09:07:56	39.70	39.90	39.70	-1.05	1	630
09:07:51	39.70	39.85	39.70	-1.05	1	629
09:07:51	39.70	39.85	39.70	-1.05	1	628
09:07:50	39.70	39.80	39.80	-0.95	4	627
09:07:50	39.65	39.80	39.60	-1.15	6	623
09:07:50	39.65	39.80	39.65	-1.10	6	617
09:07:30	39.65	39.70	39.70	-1.05	3	611
09:07:30	39.70	39.90	39.65	-1.10	6	608
09:07:30	39.70	39.90	39.70	-1.05	4	602
09:07:28	39.70	39.90	39.70	-1.05	1	598
09:07:22	39.80	39.95	39.70	-1.05	3	597
09:07:22	39.80	39.95	39.75	-1.00	5	594
09:07:22	39.80	39.95	39.80	-0.95	2	589
09:07:14	39.80	39.95	39.80	-0.95	1	587
09:07:11	39.75	39.80	39.80	-0.95	4	586
09:07:01	39.75	39.80	39.80	-0.95	2	582
09:07:01	39.75	39.80	39.80	-0.95	1	580
09:07:01	39.70	39.75	39.75	-1.00	6	579
09:07:01	39.70	39.75	39.70	-1.05	1	573
09:06:58	39.65	39.70	39.70	-1.05	2	572
09:06:58	39.65	39.70	39.70	-1.05	1	570
09:06:57	39.70	39.75	39.70	-1.05	1	569
09:06:57	39.70	39.75	39.70	-1.05	1	568
09:06:57	39.70	39.75	39.70	-1.05	1	567
09:06:54	39.70	39.75	39.70	-1.05	1	566
09:06:50	39.70	39.75	39.70	-1.05	1	565
09:06:50	39.70	39.75	39.70	-1.05	1	564
09:06:50	39.70	39.75	39.70	-1.05	1	563
09:06:44	39.75	39.80	39.75	-1.00	2	562
09:06:44	39.75	39.80	39.75	-1.00	1	560
09:06:42	39.75	39.80	39.75	-1.00	1	559
09:06:35	39.75	39.80	39.75	-1.00	2	558
09:06:35	39.75	39.80	39.75	-1.00	1	556
09:06:34	39.75	39.80	39.80	-0.95	2	555
09:06:31	39.75	39.80	39.80	-0.95	1	553
09:06:20	39.75	39.80	39.80	-0.95	1	552
09:06:14	39.75	39.80	39.80	-0.95	2	551
09:06:13	39.80	39.90	39.80	-0.95	5	549
09:06:11	39.80	39.90	39.80	-0.95	3	544
09:06:08	39.80	39.90	39.80	-0.95	1	541
09:06:01	39.80	39.90	39.80	-0.95	1	540
09:06:00	39.80	39.85	39.90	-0.85	1	539
09:06:00	39.80	39.85	39.85	-0.90	4	538
09:05:45	39.80	39.85	39.80	-0.95	1	534
09:05:36	39.80	39.85	39.80	-0.95	1	533
09:05:29	39.75	39.80	39.80	-0.95	1	532
09:05:16	39.70	39.80	39.80	-0.95	7	531
09:05:16	39.70	39.75	39.75	-1.00	1	524
09:05:12	39.70	39.80	39.80	-0.95	1	523
09:05:11	39.70	39.75	39.75	-1.00	1	522
09:05:11	39.75	39.85	39.75	-1.00	1	521
09:05:11	39.75	39.80	39.80	-0.95	5	520
09:05:11	39.75	39.80	39.75	-1.00	1	515
09:05:06	39.70	39.80	39.80	-0.95	1	514
09:05:05	39.70	39.75	39.75	-1.00	4	513
09:05:05	39.70	39.75	39.75	-1.00	1	509
09:05:05	39.75	39.90	39.75	-1.00	1	508
09:05:05	39.80	39.90	39.80	-0.95	1	507
09:05:03	39.75	39.85	39.85	-0.90	3	506
09:05:03	39.80	39.85	39.80	-0.95	1	503
09:05:03	39.80	39.85	39.80	-0.95	1	502
09:05:00	39.70	39.75	39.75	-1.00	5	501
09:05:00	39.70	39.75	39.75	-1.00	1	496
09:05:00	39.75	39.90	39.75	-1.00	4	495
09:04:56	39.85	39.90	39.85	-0.90	1	491
09:04:56	39.75	39.85	39.85	-0.90	1	490
09:04:55	39.70	39.75	39.75	-1.00	7	489
09:04:55	39.75	39.85	39.75	-1.00	3	482
09:04:54	39.75	39.80	39.80	-0.95	1	479
09:04:54	39.75	39.85	39.85	-0.90	6	478
09:04:53	39.85	39.90	39.80	-0.95	24	472
09:04:53	39.85	39.90	39.85	-0.90	6	448
09:04:50	39.90	39.95	39.90	-0.85	4	442
09:04:48	39.90	39.95	39.95	-0.80	5	438
09:04:29	39.90	40.00	39.90	-0.85	1	433
09:04:21	39.90	40.00	39.90	-0.85	2	432
09:04:17	39.90	39.95	40.00	-0.75	4	430
09:04:17	39.90	39.95	39.95	-0.80	1	426
09:04:17	39.90	39.95	39.90	-0.85	1	425
09:04:17	39.90	39.95	39.90	-0.85	1	424
09:04:06	39.90	39.95	39.95	-0.80	3	423
09:04:05	39.95	40.00	39.95	-0.80	1	420
09:04:02	39.95	40.00	39.95	-0.80	2	419
09:04:02	39.95	40.00	39.95	-0.80	1	417
09:04:01	39.95	40.00	39.95	-0.80	2	416
09:03:55	39.95	40.00	39.95	-0.80	1	414
09:03:49	39.90	40.00	39.90	-0.85	1	413
09:03:48	39.90	39.95	39.95	-0.80	2	412
09:03:46	39.90	39.95	39.90	-0.85	1	410
09:03:40	39.90	39.95	39.95	-0.80	4	409
09:03:37	39.90	40.00	39.90	-0.85	1	405
09:03:36	39.90	40.00	39.90	-0.85	2	404
09:03:34	39.90	40.00	39.90	-0.85	4	402
09:03:33	39.90	39.95	39.95	-0.80	2	398
09:03:32	39.90	39.95	39.95	-0.80	4	396
09:03:27	39.90	40.05	40.05	-0.70	1	392
09:03:26	40.00	40.05	40.00	-0.75	1	391
09:03:26	40.00	40.05	40.00	-0.75	1	390
09:03:26	40.00	40.10	40.00	-0.75	20	389
09:03:23	40.00	40.10	40.00	-0.75	6	369
09:03:22	40.00	40.05	40.05	-0.70	1	363
09:03:21	40.05	40.10	40.05	-0.70	2	362
09:03:21	40.05	40.10	40.10	-0.65	5	360
09:03:18	40.05	40.10	40.05	-0.70	3	355
09:03:17	40.05	40.10	40.10	-0.65	4	352
09:03:08	40.05	40.10	40.05	-0.70	1	348
09:03:06	40.05	40.10	40.05	-0.70	1	347
09:03:01	40.10	40.15	40.10	-0.65	1	346
09:02:49	40.05	40.15	40.15	-0.60	2	345
09:02:49	40.00	40.10	40.10	-0.65	2	343
09:02:49	40.00	40.10	40.00	-0.75	2	341
09:02:47	40.00	40.05	40.05	-0.70	1	339
09:02:42	40.00	40.05	40.00	-0.75	1	338
09:02:40	40.00	40.05	40.05	-0.70	2	337
09:02:39	40.00	40.05	40.05	-0.70	1	335
09:02:35	40.00	40.10	40.00	-0.75	1	334
09:02:35	40.10	40.15	40.10	-0.65	1	333
09:02:35	40.10	40.15	40.15	-0.60	1	332
09:02:22	40.00	40.10	40.00	-0.75	1	331
09:02:22	40.00	40.10	40.00	-0.75	1	330
09:02:21	40.00	40.10	40.00	-0.75	1	329
09:02:21	39.90	40.00	40.00	-0.75	1	328
09:02:19	40.00	40.15	40.00	-0.75	1	327
09:02:19	40.00	40.15	40.00	-0.75	1	326
09:02:14	40.00	40.15	40.00	-0.75	1	325
09:02:14	40.00	40.15	40.00	-0.75	1	324
09:02:14	40.05	40.15	40.05	-0.70	1	323
09:02:11	40.00	40.05	40.05	-0.70	3	322
09:02:08	40.00	40.05	40.00	-0.75	2	319
09:02:08	40.00	40.05	40.05	-0.70	1	317
09:02:04	40.00	40.05	40.00	-0.75	1	316
09:02:04	40.00	40.05	40.00	-0.75	1	315
09:02:03	40.00	40.05	40.00	-0.75	1	314
09:02:02	40.00	40.05	40.00	-0.75	1	313
09:02:01	40.00	40.05	40.00	-0.75	1	312
09:02:00	39.85	40.00	40.00	-0.75	5	311
09:02:00	39.85	39.90	39.90	-0.85	1	306
09:02:00	39.85	39.95	39.95	-0.80	1	305
09:01:59	39.80	39.95	39.95	-0.80	1	304
09:01:59	39.85	40.00	39.80	-0.95	2	303
09:01:59	39.85	40.00	39.85	-0.90	3	301
09:01:59	39.85	39.95	39.95	-0.80	1	298
09:01:56	39.90	40.05	39.85	-0.90	1	297
09:01:56	39.90	40.05	39.90	-0.85	1	296
09:01:56	39.95	40.05	39.90	-0.85	3	295
09:01:56	39.95	40.05	39.95	-0.80	7	292
09:01:55	39.95	40.00	40.00	-0.75	1	285
09:01:54	39.90	40.00	40.00	-0.75	8	284
09:01:54	40.00	40.05	40.00	-0.75	2	276
09:01:52	40.00	40.05	40.00	-0.75	3	274
09:01:51	40.00	40.05	40.00	-0.75	2	271
09:01:50	40.00	40.05	40.00	-0.75	1	269
09:01:49	40.00	40.05	40.00	-0.75	1	268
09:01:48	40.00	40.15	40.00	-0.75	1	267
09:01:46	40.00	40.15	40.00	-0.75	1	266
09:01:46	40.00	40.15	40.00	-0.75	1	265
09:01:45	39.95	40.00	40.00	-0.75	1	264
09:01:43	39.95	40.00	40.00	-0.75	1	263
09:01:41	39.95	40.00	40.00	-0.75	1	262
09:01:40	39.90	40.05	40.05	-0.70	2	261
09:01:39	39.90	40.00	40.00	-0.75	2	259
09:01:38	40.00	40.10	40.00	-0.75	1	257
09:01:38	40.00	40.10	40.00	-0.75	2	256
09:01:38	40.00	40.10	40.00	-0.75	1	254
09:01:37	40.00	40.15	40.00	-0.75	3	253
09:01:30	40.00	40.20	40.20	-0.55	1	250
09:01:27	40.30	40.35	40.10	-0.65	9	249
09:01:27	40.30	40.35	40.15	-0.60	5	240
09:01:27	40.30	40.35	40.20	-0.55	3	235
09:01:27	40.30	40.35	40.25	-0.50	4	232
09:01:27	40.30	40.35	40.30	-0.45	2	228
09:01:27	40.30	40.35	40.30	-0.45	1	226
09:01:24	40.30	40.40	40.30	-0.45	1	225
09:01:22	40.35	40.40	40.35	-0.40	1	224
09:01:22	40.35	40.40	40.35	-0.40	1	223
09:01:22	40.30	40.45	40.30	-0.45	1	222
09:01:21	40.30	40.35	40.35	-0.40	1	221
09:01:20	40.30	40.35	40.30	-0.45	1	220
09:01:13	40.30	40.45	40.45	-0.30	1	219
09:01:08	40.30	40.50	40.50	-0.25	1	218
09:01:02	40.30	40.50	40.30	-0.45	1	217
09:01:02	40.35	40.50	40.35	-0.40	1	216
09:01:02	40.45	40.50	40.45	-0.30	2	215
09:01:02	40.50	40.55	40.50	-0.25	2	213
09:00:58	40.50	40.55	40.50	-0.25	1	211
09:00:58	40.50	40.55	40.50	-0.25	2	210
09:00:58	40.50	40.55	40.50	-0.25	12	208
09:00:58	40.50	40.55	40.55	-0.20	1	196
09:00:57	40.50	40.60	40.50	-0.25	1	195
09:00:57	40.55	40.60	40.55	-0.20	1	194
09:00:54	40.55	40.60	40.60	-0.15	2	193
09:00:53	40.55	40.60	40.55	-0.20	4	191
09:00:51	40.55	40.60	40.60	-0.15	2	187
09:00:46	40.55	40.60	40.60	-0.15	1	185
09:00:39	40.55	40.60	40.55	-0.20	1	184
09:00:38	40.55	40.60	40.55	-0.20	3	183
09:00:33	40.55	40.60	40.55	-0.20	1	180
09:00:31	40.55	40.60	40.55	-0.20	1	179
09:00:28	40.50	40.55	40.55	-0.20	1	178
09:00:28	40.50	40.55	40.55	-0.20	2	177
09:00:26	40.50	40.55	40.55	-0.20	1	175
09:00:24	40.50	40.55	40.50	-0.25	1	174
09:00:22	40.50	40.55	40.50	-0.25	4	173
09:00:22	40.50	40.60	40.50	-0.25	1	169
09:00:22	40.50	40.60	40.50	-0.25	1	168
09:00:20	40.50	40.60	40.50	-0.25	1	167
09:00:20	40.55	40.65	40.55	-0.20	1	166
09:00:20	40.55	40.60	40.60	-0.15	1	165
09:00:20	40.55	40.65	40.55	-0.20	3	164
09:00:20	40.55	40.65	40.55	-0.20	1	161
09:00:20	40.55	40.65	40.55	-0.20	1	160
09:00:19	40.55	40.70	40.55	-0.20	1	159
09:00:18	40.55	40.60	40.65	-0.10	2	158
09:00:18	40.55	40.60	40.60	-0.15	1	156
09:00:18	40.60	40.65	40.60	-0.15	3	155
09:00:17	40.60	40.65	40.60	-0.15	2	152
09:00:17	40.65	40.70	40.65	-0.10	1	150
09:00:17	40.65	40.70	40.65	-0.10	6	149
09:00:17	40.65	40.70	40.65	-0.10	1	143
09:00:17	40.65	40.70	40.65	-0.10	1	142
09:00:09	40.70	40.75	40.70	-0.05	5	141
09:00:09	--	--	40.75	0	136	136

　

其他人也逛...

PChome 購物儲值10, 000元

麥當勞大麥克好禮即享券

PChome 購物儲值6, 000元

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

小米 Redmi Buds 6 Lite 藍牙耳機

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

雅詩蘭黛特潤超導全方位修護露100ml

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

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

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

GARMIN VENU 3 GPS 智慧腕錶

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值1, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

調查：6成以上投資人看好未來3...

矽格11月營收41個月高點 AI和記...

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

‧經部助中小企業導入5G與AI 偏鄉...
‧薩泰爾不服繳交娛樂稅興訟案入...
‧蘋果健身訂閱服務12/15在台推出...

加密貨幣

比特幣BTC	90684.88	1,407.07	1.58%
以太幣ETH	3120.43	80.25	2.64%
瑞波幣XRP	2.07	0.04	1.84%
比特幣現金BCH	582.08	-1.75	-0.30%
萊特幣LTC	83.87	2.17	2.65%
卡達幣ADA	0.431633	0.02	4.28%
波場幣TRX	0.282101	-0.01	-1.85%
恆星幣XLM	0.240994	0.00	0.54%

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。