最新日月光投控ADR8日上漲0.53美元漲幅3.48%折台股245.56元熱門學抽菸、掃百人廁所黃仁勳感性談美好回憶

更新報價

長科 (6548)* 半導體業上櫃

42.70 ▲+0.50 +1.18% 2.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	5,877	42.70	1	42.75	56	42.60	43.80	42.05	42.20

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	42.70	+0.50	22	5877
13:30:00	42.70	42.75	42.70	+0.50	213	5855
13:24:56	42.75	42.80	42.75	+0.55	1	5642
13:24:54	42.75	42.80	42.75	+0.55	1	5641
13:24:50	42.75	42.80	42.75	+0.55	1	5640
13:24:47	42.65	42.75	42.75	+0.55	1	5639
13:24:42	42.75	42.80	42.75	+0.55	1	5638
13:24:35	42.75	42.80	42.65	+0.45	1	5637
13:24:35	42.75	42.80	42.75	+0.55	1	5636
13:24:35	42.75	42.80	42.75	+0.55	2	5635
13:24:24	42.65	42.75	42.75	+0.55	1	5633
13:24:22	42.65	42.75	42.75	+0.55	1	5632
13:24:22	42.65	42.75	42.75	+0.55	1	5631
13:24:22	42.65	42.75	42.65	+0.45	1	5630
13:24:19	42.65	42.75	42.75	+0.55	2	5629
13:24:18	42.65	42.75	42.65	+0.45	1	5627
13:24:17	42.65	42.75	42.75	+0.55	2	5626
13:24:09	42.70	42.80	42.70	+0.50	2	5624
13:24:03	42.70	42.75	42.80	+0.60	2	5622
13:24:03	42.70	42.75	42.75	+0.55	4	5620
13:24:03	42.70	42.75	42.75	+0.55	1	5616
13:23:44	42.65	42.75	42.75	+0.55	1	5615
13:23:35	42.75	42.80	42.75	+0.55	14	5614
13:23:14	42.75	42.85	42.75	+0.55	5	5600
13:23:13	42.75	42.85	42.85	+0.65	3	5595
13:23:09	42.75	42.85	42.75	+0.55	1	5592
13:23:07	42.80	42.85	42.80	+0.60	1	5591
13:23:07	42.80	42.85	42.80	+0.60	1	5590
13:23:05	42.80	42.85	42.80	+0.60	2	5589
13:23:05	42.75	42.80	42.80	+0.60	8	5587
13:22:59	42.75	42.85	42.75	+0.55	1	5579
13:22:58	42.75	42.85	42.75	+0.55	1	5578
13:22:57	42.80	42.85	42.80	+0.60	3	5577
13:22:46	42.80	42.85	42.80	+0.60	4	5574
13:22:45	42.75	42.85	42.75	+0.55	1	5570
13:22:43	42.75	42.80	42.80	+0.60	3	5569
13:22:43	42.75	42.80	42.80	+0.60	6	5566
13:22:10	42.75	42.80	42.80	+0.60	1	5560
13:21:50	42.70	42.80	42.70	+0.50	1	5559
13:21:46	42.70	42.75	42.75	+0.55	5	5558
13:21:15	42.65	42.75	42.75	+0.55	1	5553
13:21:15	42.65	42.70	42.70	+0.50	3	5552
13:21:15	42.65	42.70	42.70	+0.50	1	5549
13:20:46	42.60	42.65	42.70	+0.50	29	5548
13:20:46	42.60	42.65	42.65	+0.45	21	5519
13:20:37	42.60	42.65	42.60	+0.40	1	5498
13:20:35	42.60	42.65	42.65	+0.45	2	5497
13:20:23	42.60	42.65	42.60	+0.40	2	5495
13:20:06	42.60	42.65	42.60	+0.40	1	5493
13:20:00	42.60	42.65	42.60	+0.40	1	5492
13:19:57	42.60	42.65	42.60	+0.40	2	5491
13:19:56	42.60	42.65	42.65	+0.45	1	5489
13:19:53	42.60	42.65	42.65	+0.45	1	5488
13:19:45	42.60	42.65	42.65	+0.45	1	5487
13:19:42	42.60	42.65	42.60	+0.40	5	5486
13:19:37	42.60	42.65	42.65	+0.45	1	5481
13:19:18	42.60	42.65	42.65	+0.45	2	5480
13:19:03	42.60	42.65	42.60	+0.40	1	5478
13:19:01	42.60	42.65	42.60	+0.40	1	5477
13:18:57	42.60	42.65	42.60	+0.40	1	5476
13:18:56	42.60	42.65	42.65	+0.45	1	5475
13:18:41	42.60	42.65	42.60	+0.40	1	5474
13:18:38	42.60	42.65	42.60	+0.40	3	5473
13:18:30	42.60	42.65	42.60	+0.40	1	5470
13:18:10	42.60	42.65	42.60	+0.40	1	5469
13:18:05	42.60	42.65	42.60	+0.40	2	5468
13:17:38	42.60	42.65	42.65	+0.45	1	5466
13:17:37	42.60	42.65	42.60	+0.40	1	5465
13:17:28	42.60	42.65	42.60	+0.40	1	5464
13:17:21	42.60	42.65	42.60	+0.40	10	5463
13:16:51	42.60	42.65	42.60	+0.40	2	5453
13:16:39	42.60	42.65	42.60	+0.40	2	5451
13:16:26	42.60	42.65	42.65	+0.45	4	5449
13:16:25	42.60	42.65	42.60	+0.40	2	5445
13:16:05	42.60	42.65	42.65	+0.45	1	5443
13:15:47	42.60	42.65	42.65	+0.45	1	5442
13:15:46	42.60	42.65	42.65	+0.45	2	5441
13:15:36	42.60	42.65	42.60	+0.40	1	5439
13:14:57	42.60	42.65	42.65	+0.45	1	5438
13:14:35	42.60	42.65	42.65	+0.45	1	5437
13:14:30	42.60	42.65	42.65	+0.45	1	5436
13:13:23	42.60	42.65	42.65	+0.45	1	5435
13:13:10	42.60	42.65	42.65	+0.45	1	5434
13:12:45	42.60	42.65	42.65	+0.45	2	5433
13:12:41	42.60	42.65	42.65	+0.45	1	5431
13:11:53	42.60	42.65	42.65	+0.45	1	5430
13:11:36	42.65	42.70	42.65	+0.45	2	5429
13:11:31	42.65	42.70	42.65	+0.45	2	5427
13:11:26	42.65	42.70	42.65	+0.45	10	5425
13:11:10	42.60	42.65	42.65	+0.45	1	5415
13:11:06	42.60	42.65	42.65	+0.45	2	5414
13:11:02	42.65	42.70	42.65	+0.45	5	5412
13:10:56	42.65	42.70	42.65	+0.45	1	5407
13:10:53	42.65	42.70	42.65	+0.45	1	5406
13:10:11	42.60	42.65	42.65	+0.45	1	5405
13:10:11	42.60	42.65	42.65	+0.45	2	5404
13:10:06	42.55	42.60	42.60	+0.40	8	5402
13:10:06	42.55	42.60	42.60	+0.40	1	5394
13:10:00	42.55	42.60	42.60	+0.40	1	5393
13:09:54	42.60	42.65	42.60	+0.40	15	5392
13:09:22	42.65	42.70	42.65	+0.45	1	5377
13:08:59	42.65	42.70	42.65	+0.45	2	5376
13:08:58	42.65	42.70	42.65	+0.45	1	5374
13:08:56	42.65	42.70	42.65	+0.45	1	5373
13:08:40	42.65	42.70	42.65	+0.45	1	5372
13:08:30	42.65	42.70	42.65	+0.45	4	5371
13:08:03	42.60	42.65	42.65	+0.45	2	5367
13:07:43	42.65	42.70	42.65	+0.45	1	5365
13:07:43	42.65	42.70	42.65	+0.45	9	5364
13:07:35	42.65	42.70	42.65	+0.45	2	5355
13:07:31	42.70	42.75	42.70	+0.50	10	5353
13:07:31	42.70	42.75	42.70	+0.50	6	5343
13:07:31	42.70	42.75	42.70	+0.50	1	5337
13:07:31	42.70	42.75	42.70	+0.50	26	5336
13:07:31	42.70	42.75	42.70	+0.50	10	5310
13:07:27	42.70	42.75	42.70	+0.50	1	5300
13:07:24	42.70	42.75	42.75	+0.55	1	5299
13:07:20	42.70	42.75	42.70	+0.50	3	5298
13:07:19	42.75	42.80	42.75	+0.55	41	5295
13:07:18	42.75	42.80	42.75	+0.55	4	5254
13:07:00	42.75	42.80	42.75	+0.55	1	5250
13:07:00	42.70	42.75	42.75	+0.55	21	5249
13:06:36	42.70	42.75	42.70	+0.50	2	5228
13:06:30	42.70	42.75	42.70	+0.50	1	5226
13:06:16	42.70	42.75	42.70	+0.50	2	5225
13:06:12	42.70	42.75	42.70	+0.50	2	5223
13:05:18	42.70	42.75	42.70	+0.50	1	5221
13:05:03	42.70	42.75	42.70	+0.50	1	5220
13:04:29	42.70	42.75	42.70	+0.50	5	5219
13:04:23	42.70	42.75	42.70	+0.50	1	5214
13:04:14	42.70	42.75	42.75	+0.55	1	5213
13:03:58	42.70	42.75	42.70	+0.50	1	5212
13:03:29	42.70	42.75	42.70	+0.50	1	5211
13:02:42	42.75	42.80	42.75	+0.55	1	5210
13:02:42	42.70	42.75	42.75	+0.55	1	5209
13:02:40	42.70	42.75	42.75	+0.55	5	5208
13:02:33	42.70	42.75	42.75	+0.55	1	5203
13:02:21	42.75	42.80	42.75	+0.55	25	5202
13:02:17	42.75	42.80	42.75	+0.55	1	5177
13:02:02	42.75	42.80	42.75	+0.55	1	5176
13:01:29	42.75	42.80	42.75	+0.55	1	5175
13:01:27	42.75	42.80	42.75	+0.55	1	5174
13:01:14	42.75	42.80	42.75	+0.55	2	5173
13:00:56	42.75	42.80	42.75	+0.55	1	5171
13:00:56	42.75	42.80	42.75	+0.55	1	5170
13:00:56	42.75	42.80	42.75	+0.55	1	5169
13:00:55	42.80	42.85	42.80	+0.60	13	5168
13:00:55	42.80	42.85	42.80	+0.60	8	5155
13:00:55	42.80	42.85	42.85	+0.65	2	5147
13:00:53	42.75	42.80	42.80	+0.60	2	5145
13:00:30	42.75	42.85	42.75	+0.55	1	5143
13:00:29	42.75	42.80	42.80	+0.60	1	5142
13:00:25	42.80	42.85	42.80	+0.60	2	5141
13:00:25	42.80	42.85	42.80	+0.60	1	5139
13:00:22	42.75	42.80	42.80	+0.60	1	5138
12:59:54	42.75	42.85	42.75	+0.55	2	5137
12:59:53	42.75	42.80	42.80	+0.60	2	5135
12:59:45	42.75	42.80	42.75	+0.55	1	5133
12:59:45	42.75	42.80	42.75	+0.55	1	5132
12:59:45	42.75	42.80	42.80	+0.60	5	5131
12:59:31	42.70	42.75	42.75	+0.55	3	5126
12:59:23	42.70	42.80	42.80	+0.60	1	5123
12:59:10	42.75	42.80	42.75	+0.55	5	5122
12:59:06	42.70	42.75	42.75	+0.55	1	5117
12:58:41	42.70	42.75	42.75	+0.55	2	5116
12:58:24	42.70	42.75	42.75	+0.55	2	5114
12:57:59	42.70	42.75	42.75	+0.55	1	5112
12:57:54	42.70	42.75	42.75	+0.55	2	5111
12:57:28	42.70	42.75	42.75	+0.55	1	5109
12:57:14	42.70	42.75	42.75	+0.55	1	5108
12:57:08	42.70	42.75	42.75	+0.55	1	5107
12:56:58	42.70	42.75	42.75	+0.55	1	5106
12:56:28	42.70	42.75	42.75	+0.55	2	5105
12:55:50	42.70	42.75	42.75	+0.55	2	5103
12:55:42	42.70	42.75	42.75	+0.55	1	5101
12:55:33	42.70	42.80	42.80	+0.60	2	5100
12:55:27	42.70	42.75	42.75	+0.55	4	5098
12:55:09	42.70	42.75	42.75	+0.55	10	5094
12:55:06	42.70	42.75	42.75	+0.55	2	5084
12:54:29	42.70	42.75	42.75	+0.55	1	5082
12:54:27	42.70	42.75	42.75	+0.55	1	5081
12:53:30	42.70	42.75	42.75	+0.55	1	5080
12:53:10	42.70	42.75	42.70	+0.50	11	5079
12:49:28	42.70	42.75	42.70	+0.50	1	5068
12:48:55	42.75	42.80	42.75	+0.55	1	5067
12:48:55	42.70	42.75	42.75	+0.55	2	5066
12:48:55	42.70	42.75	42.70	+0.50	1	5064
12:48:40	42.70	42.75	42.75	+0.55	1	5063
12:47:46	42.75	42.80	42.75	+0.55	5	5062
12:47:36	42.75	42.80	42.75	+0.55	1	5057
12:47:28	42.70	42.75	42.75	+0.55	2	5056
12:46:50	42.70	42.75	42.75	+0.55	1	5054
12:46:01	42.75	42.80	42.75	+0.55	20	5053
12:46:00	42.75	42.85	42.85	+0.65	2	5033
12:45:59	42.75	42.80	42.80	+0.60	3	5031
12:45:46	42.75	42.80	42.80	+0.60	1	5028
12:45:35	42.75	42.80	42.80	+0.60	2	5027
12:45:28	42.75	42.80	42.80	+0.60	1	5025
12:45:01	42.75	42.80	42.80	+0.60	1	5024
12:44:40	42.70	42.75	42.75	+0.55	2	5023
12:44:30	42.70	42.75	42.75	+0.55	2	5021
12:43:00	42.70	42.75	42.75	+0.55	1	5019
12:42:31	42.70	42.75	42.75	+0.55	1	5018
12:41:38	42.70	42.75	42.70	+0.50	1	5017
12:41:11	42.75	42.80	42.75	+0.55	1	5016
12:40:55	42.70	42.80	42.70	+0.50	3	5015
12:40:52	42.70	42.75	42.75	+0.55	3	5012
12:40:00	42.70	42.75	42.75	+0.55	1	5009
12:39:31	42.75	42.80	42.75	+0.55	1	5008
12:39:31	42.75	42.80	42.75	+0.55	11	5007
12:39:27	42.75	42.80	42.80	+0.60	1	4996
12:39:24	42.75	42.80	42.80	+0.60	1	4995
12:38:26	42.75	42.80	42.75	+0.55	1	4994
12:37:24	42.70	42.75	42.75	+0.55	1	4993
12:36:49	42.70	42.75	42.75	+0.55	1	4992
12:36:34	42.75	42.80	42.75	+0.55	1	4991
12:36:29	42.70	42.80	42.70	+0.50	1	4990
12:36:28	42.75	42.80	42.75	+0.55	1	4989
12:36:18	42.70	42.75	42.75	+0.55	1	4988
12:35:25	42.70	42.80	42.70	+0.50	1	4987
12:35:24	42.65	42.70	42.70	+0.50	2	4986
12:34:52	42.65	42.70	42.70	+0.50	5	4984
12:34:17	42.65	42.70	42.70	+0.50	1	4979
12:33:52	42.65	42.70	42.65	+0.45	1	4978
12:33:27	42.65	42.70	42.65	+0.45	1	4977
12:33:25	42.65	42.70	42.70	+0.50	1	4976
12:31:34	42.65	42.70	42.65	+0.45	1	4975
12:30:25	42.60	42.70	42.60	+0.40	1	4974
12:30:21	42.60	42.70	42.60	+0.40	3	4973
12:30:01	42.60	42.70	42.60	+0.40	1	4970
12:29:27	42.55	42.60	42.60	+0.40	5	4969
12:29:08	42.55	42.60	42.60	+0.40	1	4964
12:28:31	42.55	42.60	42.60	+0.40	1	4963
12:28:26	42.55	42.60	42.60	+0.40	3	4962
12:28:26	42.55	42.60	42.60	+0.40	10	4959
12:27:59	42.60	42.65	42.60	+0.40	22	4949
12:27:59	42.60	42.65	42.60	+0.40	2	4927
12:27:30	42.65	42.75	42.65	+0.45	4	4925
12:27:30	42.65	42.75	42.65	+0.45	7	4921
12:27:30	42.70	42.80	42.70	+0.50	57	4914
12:27:30	42.75	42.80	42.75	+0.55	3	4857
12:24:58	42.65	42.70	42.70	+0.50	3	4854
12:24:35	42.70	42.75	42.70	+0.50	2	4851
12:23:31	42.70	42.80	42.70	+0.50	2	4849
12:22:36	42.70	42.80	42.70	+0.50	1	4847
12:22:00	42.70	42.80	42.70	+0.50	1	4846
12:21:45	42.70	42.80	42.70	+0.50	1	4845
12:20:57	42.70	42.80	42.70	+0.50	1	4844
12:20:57	42.75	42.80	42.75	+0.55	2	4843
12:19:42	42.65	42.85	42.85	+0.65	2	4841
12:19:26	42.65	42.75	42.85	+0.65	2	4839
12:19:26	42.65	42.75	42.80	+0.60	7	4837
12:19:26	42.65	42.75	42.75	+0.55	6	4830
12:19:05	42.70	42.75	42.70	+0.50	2	4824
12:18:49	42.70	42.80	42.70	+0.50	1	4822
12:18:28	42.75	42.80	42.75	+0.55	1	4821
12:18:20	42.70	42.75	42.75	+0.55	3	4820
12:16:50	42.65	42.75	42.80	+0.60	4	4817
12:16:50	42.65	42.75	42.75	+0.55	6	4813
12:16:38	42.70	42.75	42.70	+0.50	1	4807
12:16:26	42.65	42.75	42.75	+0.55	1	4806
12:15:40	42.70	42.80	42.70	+0.50	2	4805
12:15:40	42.70	42.80	42.70	+0.50	2	4803
12:15:39	42.70	42.80	42.70	+0.50	1	4801
12:15:38	42.70	42.80	42.80	+0.60	1	4800
12:15:38	42.75	42.80	42.75	+0.55	31	4799
12:15:31	42.75	42.85	42.75	+0.55	1	4768
12:15:31	42.75	42.85	42.75	+0.55	1	4767
12:15:30	42.80	42.85	42.80	+0.60	14	4766
12:15:30	42.80	42.85	42.80	+0.60	2	4752
12:14:57	42.75	42.85	42.85	+0.65	2	4750
12:14:52	42.80	42.85	42.80	+0.60	1	4748
12:14:29	42.75	42.85	42.85	+0.65	1	4747
12:14:11	42.75	42.85	42.75	+0.55	1	4746
12:14:11	42.70	42.80	42.85	+0.65	6	4745
12:14:11	42.70	42.80	42.80	+0.60	14	4739
12:14:08	42.70	42.80	42.80	+0.60	1	4725
12:13:51	42.70	42.75	42.75	+0.55	2	4724
12:13:05	42.70	42.75	42.75	+0.55	2	4722
12:13:00	42.70	42.75	42.75	+0.55	1	4720
12:12:39	42.65	42.75	42.75	+0.55	1	4719
12:12:29	42.70	42.75	42.70	+0.50	1	4718
12:12:27	42.65	42.75	42.75	+0.55	1	4717
12:12:06	42.70	42.75	42.70	+0.50	1	4716
12:12:00	42.70	42.75	42.70	+0.50	1	4715
12:11:53	42.70	42.75	42.70	+0.50	1	4714
12:11:47	42.70	42.75	42.70	+0.50	1	4713
12:11:43	42.70	42.75	42.70	+0.50	1	4712
12:11:39	42.70	42.75	42.70	+0.50	1	4711
12:11:26	42.65	42.75	42.65	+0.45	1	4710
12:10:35	42.65	42.75	42.65	+0.45	1	4709
12:10:34	42.65	42.70	42.70	+0.50	1	4708
12:10:01	42.65	42.70	42.70	+0.50	3	4707
12:08:10	42.65	42.70	42.70	+0.50	1	4704
12:07:41	42.70	42.80	42.70	+0.50	1	4703
12:07:32	42.75	42.80	42.75	+0.55	1	4702
12:07:32	42.65	42.75	42.75	+0.55	2	4701
12:07:12	42.65	42.70	42.70	+0.50	15	4699
12:06:48	42.65	42.70	42.65	+0.45	1	4684
12:06:46	42.65	42.70	42.70	+0.50	1	4683
12:06:44	42.65	42.70	42.65	+0.45	3	4682
12:06:39	42.65	42.70	42.70	+0.50	1	4679
12:06:07	42.65	42.70	42.65	+0.45	1	4678
12:05:38	42.65	42.70	42.70	+0.50	1	4677
12:05:27	42.65	42.70	42.70	+0.50	2	4676
12:03:17	42.65	42.70	42.65	+0.45	1	4674
12:02:46	42.60	42.70	42.60	+0.40	1	4673
12:01:53	42.60	42.70	42.60	+0.40	10	4672
12:01:37	42.60	42.70	42.60	+0.40	2	4662
12:01:22	42.60	42.70	42.60	+0.40	1	4660
12:00:50	42.60	42.70	42.60	+0.40	1	4659
12:00:50	42.65	42.70	42.65	+0.45	1	4658
12:00:46	42.65	42.70	42.65	+0.45	1	4657
12:00:06	42.60	42.70	42.60	+0.40	1	4656
11:59:39	42.65	42.75	42.65	+0.45	2	4655
11:59:37	42.65	42.75	42.65	+0.45	1	4653
11:59:07	42.65	42.75	42.65	+0.45	2	4652
11:56:28	42.60	42.65	42.65	+0.45	1	4650
11:55:52	42.60	42.65	42.65	+0.45	2	4649
11:54:54	42.60	42.65	42.60	+0.40	2	4647
11:54:41	42.60	42.65	42.60	+0.40	1	4645
11:54:32	42.60	42.65	42.60	+0.40	1	4644
11:54:07	42.60	42.65	42.60	+0.40	1	4643
11:52:30	42.60	42.65	42.60	+0.40	1	4642
11:52:03	42.60	42.65	42.60	+0.40	1	4641
11:52:00	42.60	42.65	42.60	+0.40	3	4640
11:51:42	42.60	42.65	42.60	+0.40	1	4637
11:51:27	42.55	42.60	42.60	+0.40	1	4636
11:51:25	42.55	42.60	42.60	+0.40	1	4635
11:49:40	42.55	42.60	42.60	+0.40	1	4634
11:49:15	42.55	42.60	42.60	+0.40	1	4633
11:49:03	42.55	42.60	42.60	+0.40	1	4632
11:48:07	42.55	42.60	42.60	+0.40	2	4631
11:47:04	42.55	42.60	42.60	+0.40	1	4629
11:47:01	42.55	42.60	42.60	+0.40	1	4628
11:46:45	42.55	42.60	42.60	+0.40	1	4627
11:46:44	42.55	42.60	42.60	+0.40	1	4626
11:46:32	42.55	42.60	42.60	+0.40	1	4625
11:45:41	42.60	42.65	42.60	+0.40	2	4624
11:45:38	42.60	42.65	42.60	+0.40	7	4622
11:45:32	42.60	42.65	42.60	+0.40	1	4615
11:45:25	42.60	42.65	42.60	+0.40	1	4614
11:45:08	42.60	42.65	42.60	+0.40	30	4613
11:44:55	42.60	42.65	42.60	+0.40	4	4583
11:44:25	42.65	42.70	42.65	+0.45	4	4579
11:44:11	42.65	42.70	42.65	+0.45	1	4575
11:43:54	42.65	42.70	42.65	+0.45	1	4574
11:43:49	42.65	42.70	42.65	+0.45	1	4573
11:43:42	42.65	42.70	42.65	+0.45	1	4572
11:43:26	42.65	42.70	42.65	+0.45	2	4571
11:43:10	42.65	42.70	42.70	+0.50	2	4569
11:42:33	42.65	42.70	42.70	+0.50	1	4567
11:41:10	42.65	42.70	42.70	+0.50	1	4566
11:41:06	42.60	42.65	42.65	+0.45	4	4565
11:40:46	42.60	42.65	42.65	+0.45	1	4561
11:39:08	42.60	42.65	42.65	+0.45	1	4560
11:39:00	42.60	42.65	42.65	+0.45	1	4559
11:38:30	42.65	42.70	42.65	+0.45	28	4558
11:38:23	42.65	42.70	42.70	+0.50	1	4530
11:38:11	42.65	42.75	42.65	+0.45	15	4529
11:37:35	42.70	42.75	42.70	+0.50	1	4514
11:37:03	42.70	42.75	42.70	+0.50	1	4513
11:37:03	42.70	42.75	42.70	+0.50	13	4512
11:36:06	42.65	42.70	42.70	+0.50	3	4499
11:35:35	42.65	42.70	42.70	+0.50	1	4496
11:35:23	42.65	42.70	42.70	+0.50	1	4495
11:35:23	42.65	42.70	42.70	+0.50	1	4494
11:35:13	42.70	42.80	42.70	+0.50	33	4493
11:35:13	42.70	42.75	42.75	+0.55	1	4460
11:34:46	42.70	42.75	42.75	+0.55	1	4459
11:34:18	42.75	42.80	42.75	+0.55	1	4458
11:34:08	42.70	42.75	42.75	+0.55	1	4457
11:33:50	42.70	42.75	42.75	+0.55	1	4456
11:33:30	42.70	42.75	42.75	+0.55	1	4455
11:33:22	42.70	42.75	42.75	+0.55	1	4454
11:33:20	42.70	42.75	42.75	+0.55	1	4453
11:33:07	42.70	42.75	42.75	+0.55	1	4452
11:32:52	42.75	42.80	42.75	+0.55	1	4451
11:32:52	42.70	42.75	42.75	+0.55	1	4450
11:32:50	42.70	42.75	42.75	+0.55	1	4449
11:32:46	42.70	42.75	42.70	+0.50	1	4448
11:32:46	42.70	42.75	42.75	+0.55	2	4447
11:32:45	42.70	42.75	42.75	+0.55	1	4445
11:32:29	42.70	42.80	42.80	+0.60	1	4444
11:32:27	42.75	42.80	42.75	+0.55	7	4443
11:32:13	42.70	42.75	42.75	+0.55	1	4436
11:32:11	42.70	42.75	42.75	+0.55	2	4435
11:31:11	42.70	42.75	42.75	+0.55	2	4433
11:30:23	42.70	42.75	42.75	+0.55	1	4431
11:30:08	42.70	42.80	42.70	+0.50	1	4430
11:30:03	42.70	42.75	42.75	+0.55	1	4429
11:29:59	42.75	42.80	42.75	+0.55	1	4428
11:29:59	42.70	42.75	42.75	+0.55	1	4427
11:29:29	42.70	42.75	42.75	+0.55	1	4426
11:28:52	42.75	42.80	42.75	+0.55	1	4425
11:28:23	42.70	42.75	42.75	+0.55	1	4424
11:28:09	42.70	42.75	42.70	+0.50	1	4423
11:28:08	42.70	42.75	42.75	+0.55	3	4422
11:27:55	42.70	42.75	42.75	+0.55	2	4419
11:27:16	42.70	42.75	42.75	+0.55	1	4417
11:27:07	42.70	42.75	42.75	+0.55	1	4416
11:26:55	42.70	42.75	42.75	+0.55	1	4415
11:26:31	42.75	42.80	42.75	+0.55	1	4414
11:26:31	42.75	42.80	42.75	+0.55	1	4413
11:26:13	42.75	42.80	42.75	+0.55	1	4412
11:25:03	42.70	42.80	42.70	+0.50	1	4411
11:24:51	42.70	42.80	42.70	+0.50	2	4410
11:23:30	42.70	42.80	42.70	+0.50	4	4408
11:22:21	42.70	42.75	42.75	+0.55	2	4404
11:21:37	42.70	42.75	42.75	+0.55	1	4402
11:21:29	42.70	42.75	42.75	+0.55	2	4401
11:20:32	42.70	42.75	42.70	+0.50	2	4399
11:18:29	42.65	42.75	42.65	+0.45	2	4397
11:17:55	42.65	42.70	42.70	+0.50	1	4395
11:17:39	42.70	42.75	42.70	+0.50	2	4394
11:17:39	42.65	42.70	42.70	+0.50	1	4392
11:16:45	42.65	42.70	42.70	+0.50	1	4391
11:16:04	42.65	42.75	42.65	+0.45	1	4390
11:15:41	42.70	42.75	42.70	+0.50	3	4389
11:15:19	42.75	42.80	42.75	+0.55	1	4386
11:14:34	42.70	42.75	42.75	+0.55	2	4385
11:13:49	42.70	42.75	42.70	+0.50	1	4383
11:13:34	42.70	42.75	42.70	+0.50	1	4382
11:13:31	42.70	42.75	42.70	+0.50	1	4381
11:13:04	42.70	42.75	42.70	+0.50	1	4380
11:12:43	42.70	42.75	42.70	+0.50	1	4379
11:12:43	42.70	42.75	42.70	+0.50	10	4378
11:11:43	42.70	42.75	42.70	+0.50	1	4368
11:11:37	42.70	42.75	42.70	+0.50	1	4367
11:11:36	42.70	42.75	42.70	+0.50	1	4366
11:11:00	42.70	42.75	42.70	+0.50	5	4365
11:10:41	42.70	42.75	42.70	+0.50	1	4360
11:09:37	42.70	42.75	42.70	+0.50	3	4359
11:09:24	42.70	42.80	42.70	+0.50	1	4356
11:09:23	42.75	42.80	42.75	+0.55	21	4355
11:08:20	42.75	42.80	42.75	+0.55	1	4334
11:07:55	42.75	42.80	42.80	+0.60	3	4333
11:06:41	42.75	42.80	42.75	+0.55	1	4330
11:05:20	42.75	42.80	42.75	+0.55	1	4329
11:05:16	42.75	42.80	42.80	+0.60	1	4328
11:04:40	42.75	42.80	42.75	+0.55	1	4327
11:04:11	42.75	42.80	42.80	+0.60	1	4326
11:03:56	42.70	42.75	42.75	+0.55	1	4325
11:03:47	42.70	42.75	42.70	+0.50	1	4324
11:03:45	42.70	42.75	42.75	+0.55	1	4323
11:03:37	42.75	42.80	42.75	+0.55	1	4322
11:03:36	42.70	42.80	42.70	+0.50	1	4321
11:03:34	42.75	42.80	42.75	+0.55	2	4320
11:03:34	42.70	42.75	42.75	+0.55	1	4318
11:02:48	42.75	42.80	42.75	+0.55	1	4317
11:02:30	42.70	42.80	42.80	+0.60	2	4316
11:01:38	42.75	42.80	42.75	+0.55	9	4314
11:01:10	42.80	42.85	42.80	+0.60	1	4305
11:00:59	42.75	42.85	42.75	+0.55	1	4304
11:00:59	42.80	42.85	42.80	+0.60	1	4303
11:00:33	42.80	42.85	42.80	+0.60	1	4302
11:00:32	42.75	42.80	42.80	+0.60	4	4301
11:00:13	42.75	42.80	42.80	+0.60	2	4297
11:00:08	42.75	42.80	42.80	+0.60	1	4295
10:59:54	42.75	42.80	42.75	+0.55	2	4294
10:59:54	42.75	42.80	42.75	+0.55	1	4292
10:59:53	42.80	42.85	42.80	+0.60	13	4291
10:59:53	42.80	42.85	42.80	+0.60	13	4278
10:59:53	42.85	42.90	42.85	+0.65	9	4265
10:59:52	42.85	42.90	42.85	+0.65	1	4256
10:59:40	42.85	42.90	42.85	+0.65	1	4255
10:59:13	42.80	42.90	42.90	+0.70	2	4254
10:59:08	42.85	42.90	42.85	+0.65	1	4252
10:58:58	42.85	42.90	42.85	+0.65	1	4251
10:58:55	42.80	42.85	42.80	+0.60	1	4250
10:58:55	42.80	42.85	42.85	+0.65	3	4249
10:58:51	42.80	42.85	42.80	+0.60	1	4246
10:58:44	42.80	42.85	42.85	+0.65	2	4245
10:58:41	42.80	42.85	42.80	+0.60	1	4243
10:58:32	42.75	42.80	42.80	+0.60	1	4242
10:58:30	42.75	42.80	42.75	+0.55	1	4241
10:58:29	42.75	42.80	42.80	+0.60	10	4240
10:58:25	42.75	42.80	42.80	+0.60	1	4230
10:58:17	42.75	42.80	42.80	+0.60	1	4229
10:57:52	42.70	42.80	42.80	+0.60	4	4228
10:57:49	42.70	42.80	42.70	+0.50	1	4224
10:57:47	42.70	42.80	42.80	+0.60	1	4223
10:57:17	42.70	42.80	42.80	+0.60	1	4222
10:56:52	42.70	42.80	42.70	+0.50	1	4221
10:56:51	42.70	42.75	42.75	+0.55	1	4220
10:56:50	42.75	42.80	42.75	+0.55	1	4219
10:56:49	42.70	42.75	42.75	+0.55	1	4218
10:56:34	42.70	42.75	42.75	+0.55	1	4217
10:56:15	42.70	42.75	42.70	+0.50	1	4216
10:56:01	42.70	42.75	42.70	+0.50	1	4215
10:56:01	42.70	42.75	42.75	+0.55	1	4214
10:55:55	42.70	42.75	42.75	+0.55	2	4213
10:55:54	42.70	42.75	42.75	+0.55	1	4211
10:55:47	42.70	42.75	42.75	+0.55	1	4210
10:54:58	42.70	42.75	42.70	+0.50	1	4209
10:54:39	42.65	42.70	42.70	+0.50	1	4208
10:54:27	42.65	42.70	42.70	+0.50	1	4207
10:54:22	42.65	42.70	42.70	+0.50	1	4206
10:54:15	42.65	42.70	42.70	+0.50	1	4205
10:54:14	42.65	42.70	42.65	+0.45	1	4204
10:54:13	42.65	42.70	42.65	+0.45	1	4203
10:54:13	42.65	42.70	42.70	+0.50	5	4202
10:53:45	42.65	42.70	42.70	+0.50	2	4197
10:53:10	42.65	42.70	42.70	+0.50	1	4195
10:53:05	42.65	42.70	42.70	+0.50	1	4194
10:52:59	42.65	42.70	42.70	+0.50	1	4193
10:52:48	42.65	42.70	42.70	+0.50	2	4192
10:51:39	42.65	42.70	42.70	+0.50	1	4190
10:51:11	42.65	42.70	42.70	+0.50	4	4189
10:51:00	42.65	42.70	42.65	+0.45	1	4185
10:49:52	42.60	42.65	42.65	+0.45	5	4184
10:49:48	42.60	42.65	42.65	+0.45	4	4179
10:49:41	42.60	42.65	42.65	+0.45	1	4175
10:48:53	42.60	42.65	42.65	+0.45	3	4174
10:47:45	42.60	42.65	42.65	+0.45	1	4171
10:47:40	42.60	42.65	42.65	+0.45	1	4170
10:47:05	42.55	42.60	42.60	+0.40	1	4169
10:46:26	42.60	42.65	42.60	+0.40	2	4168
10:45:45	42.60	42.65	42.60	+0.40	1	4166
10:44:51	42.60	42.65	42.60	+0.40	1	4165
10:44:44	42.55	42.65	42.55	+0.35	2	4164
10:44:37	42.55	42.65	42.55	+0.35	5	4162
10:44:07	42.50	42.55	42.55	+0.35	1	4157
10:44:01	42.50	42.55	42.55	+0.35	1	4156
10:43:51	42.50	42.55	42.55	+0.35	11	4155
10:43:27	42.50	42.55	42.55	+0.35	1	4144
10:43:09	42.50	42.55	42.55	+0.35	1	4143
10:42:42	42.50	42.55	42.55	+0.35	1	4142
10:42:42	42.55	42.60	42.55	+0.35	32	4141
10:42:42	42.60	42.65	42.60	+0.40	40	4109
10:42:35	42.65	42.70	42.65	+0.45	11	4069
10:42:26	42.65	42.70	42.65	+0.45	1	4058
10:42:00	42.65	42.75	42.65	+0.45	1	4057
10:42:00	42.65	42.70	42.70	+0.50	7	4056
10:41:41	42.65	42.70	42.70	+0.50	1	4049
10:41:23	42.65	42.70	42.70	+0.50	2	4048
10:41:22	42.65	42.70	42.70	+0.50	1	4046
10:40:42	42.60	42.70	42.70	+0.50	2	4045
10:40:26	42.60	42.70	42.70	+0.50	1	4043
10:40:10	42.65	42.70	42.65	+0.45	1	4042
10:40:06	42.60	42.70	42.70	+0.50	1	4041
10:39:46	42.60	42.70	42.70	+0.50	3	4040
10:39:46	42.65	42.70	42.65	+0.45	3	4037
10:39:42	42.65	42.70	42.70	+0.50	2	4034
10:39:37	42.65	42.70	42.65	+0.45	1	4032
10:39:36	42.65	42.70	42.65	+0.45	1	4031
10:39:35	42.65	42.75	42.65	+0.45	6	4030
10:39:33	42.70	42.75	42.70	+0.50	1	4024
10:39:17	42.65	42.70	42.70	+0.50	2	4023
10:38:53	42.65	42.70	42.70	+0.50	1	4021
10:37:37	42.60	42.65	42.65	+0.45	1	4020
10:37:32	42.60	42.65	42.65	+0.45	1	4019
10:37:26	42.60	42.65	42.65	+0.45	1	4018
10:37:09	42.60	42.65	42.60	+0.40	1	4017
10:36:05	42.60	42.70	42.60	+0.40	1	4016
10:36:01	42.60	42.70	42.60	+0.40	2	4015
10:36:01	42.60	42.65	42.65	+0.45	1	4013
10:35:54	42.60	42.65	42.60	+0.40	1	4012
10:35:47	42.60	42.65	42.60	+0.40	1	4011
10:35:30	42.60	42.65	42.60	+0.40	1	4010
10:35:13	42.60	42.65	42.60	+0.40	1	4009
10:35:00	42.65	42.70	42.65	+0.45	15	4008
10:35:00	42.65	42.70	42.65	+0.45	10	3993
10:34:44	42.65	42.70	42.65	+0.45	1	3983
10:34:44	42.65	42.70	42.65	+0.45	4	3982
10:34:44	42.65	42.70	42.65	+0.45	3	3978
10:34:34	42.65	42.70	42.70	+0.50	1	3975
10:33:17	42.70	42.75	42.70	+0.50	30	3974
10:33:17	42.70	42.75	42.70	+0.50	4	3944
10:33:17	42.70	42.75	42.70	+0.50	1	3940
10:33:17	42.70	42.75	42.70	+0.50	4	3939
10:33:17	42.75	42.80	42.75	+0.55	35	3935
10:31:54	42.75	42.80	42.80	+0.60	1	3900
10:30:58	42.75	42.80	42.75	+0.55	1	3899
10:29:52	42.70	42.80	42.70	+0.50	1	3898
10:29:48	42.70	42.75	42.75	+0.55	1	3897
10:29:40	42.70	42.75	42.75	+0.55	1	3896
10:29:26	42.70	42.75	42.70	+0.50	1	3895
10:29:11	42.70	42.75	42.75	+0.55	1	3894
10:29:08	42.70	42.80	42.70	+0.50	4	3893
10:29:03	42.75	42.80	42.75	+0.55	1	3889
10:29:01	42.70	42.75	42.75	+0.55	1	3888
10:29:00	42.70	42.75	42.75	+0.55	2	3887
10:28:47	42.70	42.75	42.70	+0.50	1	3885
10:28:08	42.70	42.75	42.70	+0.50	1	3884
10:27:40	42.70	42.75	42.75	+0.55	1	3883
10:25:41	42.70	42.80	42.70	+0.50	2	3882
10:24:57	42.70	42.75	42.70	+0.50	1	3880
10:24:30	42.75	42.80	42.75	+0.55	1	3879
10:23:54	42.75	42.80	42.75	+0.55	3	3878
10:23:54	42.75	42.80	42.75	+0.55	5	3875
10:23:44	42.75	42.80	42.80	+0.60	1	3870
10:23:01	42.75	42.80	42.75	+0.55	1	3869
10:22:50	42.70	42.75	42.75	+0.55	1	3868
10:21:55	42.65	42.75	42.65	+0.45	1	3867
10:21:31	42.65	42.75	42.65	+0.45	1	3866
10:21:23	42.65	42.75	42.65	+0.45	1	3865
10:20:56	42.70	42.75	42.70	+0.50	1	3864
10:20:48	42.70	42.80	42.70	+0.50	1	3863
10:20:35	42.65	42.70	42.70	+0.50	10	3862
10:20:19	42.65	42.70	42.65	+0.45	5	3852
10:20:19	42.65	42.70	42.65	+0.45	10	3847
10:20:07	42.65	42.70	42.70	+0.50	1	3837
10:20:06	42.65	42.70	42.70	+0.50	1	3836
10:19:27	42.65	42.70	42.70	+0.50	1	3835
10:19:20	42.65	42.70	42.70	+0.50	1	3834
10:19:12	42.65	42.70	42.70	+0.50	1	3833
10:19:06	42.70	42.80	42.70	+0.50	1	3832
10:18:49	42.70	42.80	42.70	+0.50	1	3831
10:18:42	42.65	42.70	42.70	+0.50	1	3830
10:18:25	42.65	42.70	42.65	+0.45	1	3829
10:18:21	42.65	42.75	42.65	+0.45	3	3828
10:18:21	42.65	42.80	42.65	+0.45	1	3825
10:18:14	42.65	42.80	42.65	+0.45	1	3824
10:18:11	42.65	42.80	42.65	+0.45	7	3823
10:17:14	42.65	42.80	42.65	+0.45	1	3816
10:17:12	42.65	42.70	42.70	+0.50	1	3815
10:17:10	42.70	42.80	42.65	+0.45	2	3814
10:17:10	42.70	42.80	42.70	+0.50	7	3812
10:17:01	42.70	42.80	42.70	+0.50	3	3805
10:16:49	42.70	42.80	42.70	+0.50	1	3802
10:16:41	42.80	42.85	42.80	+0.60	4	3801
10:16:20	42.80	42.85	42.80	+0.60	1	3797
10:16:05	42.80	42.85	42.80	+0.60	1	3796
10:15:52	42.80	42.85	42.80	+0.60	1	3795
10:15:47	42.80	42.85	42.80	+0.60	5	3794
10:15:29	42.80	42.85	42.80	+0.60	1	3789
10:15:27	42.75	42.85	42.75	+0.55	2	3788
10:15:23	42.75	42.85	42.75	+0.55	1	3786
10:15:19	42.75	42.85	42.75	+0.55	5	3785
10:15:12	42.75	42.85	42.75	+0.55	1	3780
10:15:10	42.80	42.85	42.80	+0.60	1	3779
10:15:10	42.75	42.80	42.80	+0.60	2	3778
10:13:56	42.75	42.80	42.75	+0.55	2	3776
10:13:53	42.75	42.80	42.80	+0.60	3	3774
10:13:38	42.75	42.80	42.80	+0.60	2	3771
10:13:29	42.80	42.85	42.80	+0.60	6	3769
10:13:29	42.80	42.85	42.80	+0.60	2	3763
10:12:36	42.75	42.80	42.80	+0.60	2	3761
10:12:08	42.75	42.80	42.80	+0.60	1	3759
10:11:52	42.75	42.80	42.80	+0.60	1	3758
10:11:39	42.80	42.85	42.80	+0.60	4	3757
10:11:39	42.80	42.85	42.80	+0.60	1	3753
10:11:38	42.80	42.85	42.80	+0.60	1	3752
10:11:38	42.80	42.85	42.80	+0.60	1	3751
10:11:37	42.80	42.85	42.80	+0.60	3	3750
10:11:30	42.80	42.85	42.80	+0.60	10	3747
10:11:27	42.80	42.85	42.85	+0.65	1	3737
10:11:25	42.80	42.85	42.80	+0.60	3	3736
10:10:12	42.80	42.90	42.80	+0.60	3	3733
10:10:08	42.85	42.95	42.85	+0.65	12	3730
10:10:07	42.90	42.95	42.90	+0.70	1	3718
10:09:28	42.90	42.95	42.90	+0.70	1	3717
10:09:19	42.85	42.90	42.90	+0.70	1	3716
10:08:45	42.85	42.90	42.90	+0.70	1	3715
10:08:31	42.85	42.90	42.85	+0.65	1	3714
10:08:17	42.90	42.95	42.85	+0.65	9	3713
10:08:17	42.90	42.95	42.90	+0.70	1	3704
10:07:42	42.85	42.90	42.90	+0.70	1	3703
10:07:07	42.90	42.95	42.90	+0.70	1	3702
10:07:01	42.80	42.90	42.90	+0.70	1	3701
10:06:41	42.85	42.90	42.85	+0.65	1	3700
10:06:38	42.85	42.90	42.85	+0.65	12	3699
10:06:37	42.85	42.90	42.90	+0.70	1	3687
10:05:41	42.80	42.90	42.80	+0.60	1	3686
10:05:35	42.75	42.80	42.80	+0.60	1	3685
10:05:28	42.75	42.80	42.80	+0.60	1	3684
10:05:06	42.70	42.75	42.75	+0.55	1	3683
10:05:01	42.65	42.70	42.70	+0.50	2	3682
10:04:48	42.60	42.70	42.70	+0.50	3	3680
10:04:48	42.70	42.75	42.55	+0.35	5	3677
10:04:48	42.70	42.75	42.60	+0.40	1	3672
10:04:48	42.70	42.75	42.65	+0.45	2	3671
10:04:48	42.70	42.75	42.70	+0.50	2	3669
10:04:44	42.65	42.80	42.55	+0.35	2	3667
10:04:44	42.65	42.80	42.60	+0.40	6	3665
10:04:44	42.65	42.80	42.65	+0.45	2	3659
10:04:40	42.70	42.80	42.60	+0.40	2	3657
10:04:40	42.70	42.80	42.65	+0.45	3	3655
10:04:40	42.70	42.80	42.70	+0.50	5	3652
10:04:38	42.65	42.80	42.65	+0.45	3	3647
10:04:34	42.55	42.70	42.70	+0.50	1	3644
10:04:33	42.70	42.80	42.50	+0.30	4	3643
10:04:33	42.70	42.80	42.65	+0.45	1	3639
10:04:33	42.70	42.80	42.70	+0.50	1	3638
10:04:33	42.65	42.85	42.60	+0.40	7	3637
10:04:33	42.65	42.85	42.65	+0.45	3	3630
10:04:33	42.65	42.85	42.65	+0.45	10	3627
10:04:33	42.65	42.85	42.60	+0.40	7	3617
10:04:33	42.65	42.85	42.65	+0.45	3	3610
10:04:33	42.70	42.90	42.65	+0.45	5	3607
10:04:33	42.70	42.90	42.70	+0.50	5	3602
10:04:33	42.75	42.90	42.70	+0.50	6	3597
10:04:33	42.75	42.90	42.75	+0.55	4	3591
10:04:28	42.70	42.75	42.75	+0.55	10	3587
10:04:28	42.70	42.75	42.75	+0.55	8	3577
10:04:28	42.70	42.75	42.70	+0.50	1	3569
10:04:28	42.80	42.90	42.80	+0.60	2	3568
10:04:28	42.80	42.90	42.80	+0.60	10	3566
10:04:28	42.80	42.90	42.80	+0.60	10	3556
10:04:28	42.85	42.90	42.80	+0.60	1	3546
10:04:28	42.85	42.90	42.85	+0.65	9	3545
10:04:20	42.90	42.95	42.90	+0.70	1	3536
10:04:17	42.90	42.95	42.90	+0.70	2	3535
10:04:14	42.90	42.95	42.90	+0.70	3	3533
10:04:12	42.90	42.95	42.90	+0.70	1	3530
10:04:11	42.90	42.95	42.90	+0.70	2	3529
10:04:09	42.90	42.95	42.90	+0.70	7	3527
10:04:09	42.90	42.95	42.90	+0.70	1	3520
10:04:05	42.90	42.95	42.90	+0.70	1	3519
10:04:02	42.95	43.00	42.95	+0.75	1	3518
10:03:59	42.90	43.00	43.00	+0.80	2	3517
10:03:58	42.90	43.00	43.00	+0.80	1	3515
10:03:56	42.95	43.00	42.95	+0.75	5	3514
10:03:56	43.00	43.05	43.00	+0.80	44	3509
10:03:47	43.00	43.05	43.00	+0.80	1	3465
10:03:43	43.00	43.05	43.00	+0.80	1	3464
10:03:37	43.00	43.05	43.00	+0.80	1	3463
10:03:25	43.00	43.05	43.00	+0.80	1	3462
10:03:23	43.00	43.05	43.00	+0.80	1	3461
10:03:21	43.00	43.05	43.00	+0.80	4	3460
10:03:13	43.05	43.10	43.05	+0.85	9	3456
10:02:25	43.05	43.10	43.10	+0.90	4	3447
10:02:07	43.05	43.10	43.10	+0.90	1	3443
10:01:40	43.10	43.15	43.10	+0.90	1	3442
10:01:40	43.10	43.15	43.10	+0.90	1	3441
10:01:40	43.10	43.15	43.10	+0.90	6	3440
10:01:30	43.15	43.20	43.15	+0.95	1	3434
10:01:21	43.10	43.15	43.15	+0.95	1	3433
10:01:18	43.15	43.20	43.15	+0.95	10	3432
10:01:18	43.15	43.20	43.15	+0.95	3	3422
10:01:13	43.15	43.20	43.15	+0.95	1	3419
10:00:42	43.10	43.15	43.15	+0.95	3	3418
10:00:29	43.10	43.15	43.10	+0.90	1	3415
10:00:23	43.10	43.15	43.10	+0.90	1	3414
10:00:07	43.05	43.10	43.10	+0.90	2	3413
09:59:58	43.05	43.10	43.10	+0.90	1	3411
09:59:48	43.05	43.10	43.05	+0.85	1	3410
09:59:41	43.00	43.05	43.05	+0.85	1	3409
09:59:36	43.00	43.05	43.00	+0.80	1	3408
09:59:25	43.00	43.05	43.05	+0.85	1	3407
09:59:25	43.00	43.05	43.00	+0.80	2	3406
09:59:17	43.00	43.15	43.00	+0.80	1	3404
09:59:14	43.00	43.15	43.00	+0.80	1	3403
09:59:12	43.00	43.15	43.00	+0.80	1	3402
09:59:12	43.05	43.15	43.00	+0.80	2	3401
09:59:12	43.05	43.15	43.05	+0.85	2	3399
09:59:11	43.05	43.15	43.05	+0.85	3	3397
09:59:10	43.00	43.05	43.05	+0.85	2	3394
09:59:05	43.00	43.05	43.05	+0.85	1	3392
09:58:57	43.05	43.10	43.05	+0.85	14	3391
09:58:57	43.05	43.10	43.05	+0.85	3	3377
09:58:50	43.05	43.10	43.05	+0.85	5	3374
09:58:50	43.10	43.15	43.10	+0.90	20	3369
09:58:50	43.05	43.10	43.10	+0.90	1	3349
09:58:45	43.10	43.15	43.10	+0.90	5	3348
09:58:43	43.10	43.15	43.10	+0.90	1	3343
09:58:19	43.10	43.15	43.10	+0.90	1	3342
09:58:19	43.10	43.20	43.10	+0.90	20	3341
09:58:19	43.15	43.20	43.15	+0.95	7	3321
09:57:57	43.15	43.20	43.15	+0.95	1	3314
09:57:45	43.15	43.20	43.15	+0.95	9	3313
09:57:45	43.15	43.20	43.15	+0.95	10	3304
09:57:12	43.20	43.25	43.20	+1.00	5	3294
09:56:55	43.15	43.20	43.20	+1.00	2	3289
09:56:28	43.15	43.20	43.20	+1.00	4	3287
09:56:23	43.15	43.20	43.20	+1.00	2	3283
09:56:23	43.15	43.20	43.15	+0.95	3	3281
09:56:11	43.15	43.20	43.20	+1.00	1	3278
09:56:10	43.15	43.20	43.20	+1.00	1	3277
09:56:08	43.15	43.20	43.20	+1.00	1	3276
09:55:47	43.15	43.20	43.20	+1.00	1	3275
09:55:22	43.15	43.20	43.15	+0.95	1	3274
09:55:15	43.10	43.15	43.15	+0.95	1	3273
09:55:15	43.10	43.15	43.10	+0.90	1	3272
09:55:14	43.10	43.15	43.10	+0.90	1	3271
09:54:52	43.15	43.20	43.15	+0.95	3	3270
09:54:50	43.15	43.20	43.15	+0.95	8	3267
09:54:34	43.15	43.20	43.15	+0.95	3	3259
09:54:16	43.15	43.20	43.15	+0.95	3	3256
09:54:13	43.15	43.20	43.15	+0.95	2	3253
09:54:09	43.15	43.20	43.15	+0.95	1	3251
09:54:07	43.15	43.20	43.15	+0.95	5	3250
09:53:46	43.15	43.20	43.15	+0.95	1	3245
09:53:44	43.15	43.20	43.15	+0.95	1	3244
09:53:35	43.15	43.20	43.20	+1.00	1	3243
09:53:10	43.15	43.20	43.20	+1.00	1	3242
09:53:09	43.15	43.20	43.15	+0.95	1	3241
09:52:46	43.20	43.25	43.20	+1.00	1	3240
09:52:44	43.15	43.25	43.15	+0.95	2	3239
09:52:35	43.20	43.25	43.20	+1.00	14	3237
09:52:23	43.25	43.30	43.25	+1.05	2	3223
09:52:12	43.25	43.30	43.25	+1.05	8	3221
09:52:07	43.25	43.30	43.25	+1.05	2	3213
09:51:48	43.25	43.30	43.25	+1.05	1	3211
09:51:45	43.25	43.30	43.25	+1.05	1	3210
09:51:44	43.25	43.30	43.25	+1.05	1	3209
09:51:36	43.25	43.30	43.25	+1.05	1	3208
09:51:15	43.25	43.30	43.25	+1.05	2	3207
09:50:55	43.25	43.30	43.25	+1.05	1	3205
09:50:52	43.25	43.30	43.25	+1.05	3	3204
09:50:47	43.25	43.30	43.25	+1.05	1	3201
09:50:47	43.25	43.30	43.25	+1.05	2	3200
09:50:45	43.25	43.30	43.30	+1.10	1	3198
09:50:34	43.25	43.30	43.25	+1.05	6	3197
09:50:21	43.30	43.35	43.30	+1.10	5	3191
09:50:16	43.30	43.35	43.35	+1.15	1	3186
09:50:15	43.35	43.40	43.35	+1.15	3	3185
09:49:55	43.40	43.45	43.40	+1.20	7	3182
09:49:42	43.45	43.50	43.45	+1.25	9	3175
09:49:42	43.45	43.50	43.45	+1.25	15	3166
09:49:39	43.45	43.50	43.50	+1.30	1	3151
09:49:39	43.45	43.50	43.50	+1.30	2	3150
09:49:38	43.45	43.50	43.50	+1.30	2	3148
09:49:16	43.45	43.50	43.50	+1.30	1	3146
09:49:13	43.45	43.50	43.50	+1.30	1	3145
09:49:05	43.45	43.50	43.50	+1.30	2	3144
09:49:00	43.45	43.50	43.50	+1.30	1	3142
09:48:48	43.45	43.50	43.50	+1.30	1	3141
09:48:46	43.45	43.50	43.50	+1.30	1	3140
09:48:37	43.45	43.50	43.50	+1.30	1	3139
09:48:36	43.45	43.50	43.50	+1.30	2	3138
09:48:36	43.45	43.50	43.50	+1.30	8	3136
09:48:10	43.45	43.50	43.50	+1.30	2	3128
09:48:02	43.45	43.50	43.45	+1.25	2	3126
09:47:47	43.40	43.45	43.45	+1.25	2	3124
09:47:38	43.40	43.45	43.45	+1.25	1	3122
09:47:37	43.40	43.45	43.40	+1.20	1	3121
09:47:37	43.40	43.45	43.45	+1.25	2	3120
09:47:34	43.40	43.45	43.45	+1.25	2	3118
09:47:26	43.40	43.45	43.45	+1.25	1	3116
09:47:21	43.40	43.45	43.45	+1.25	1	3115
09:47:21	43.40	43.45	43.45	+1.25	2	3114
09:47:18	43.40	43.45	43.40	+1.20	4	3112
09:47:03	43.35	43.40	43.40	+1.20	1	3108
09:47:01	43.35	43.40	43.40	+1.20	5	3107
09:46:56	43.35	43.40	43.40	+1.20	1	3102
09:46:53	43.35	43.40	43.40	+1.20	2	3101
09:46:47	43.35	43.40	43.40	+1.20	1	3099
09:46:39	43.35	43.40	43.40	+1.20	4	3098
09:46:38	43.35	43.40	43.35	+1.15	2	3094
09:46:32	43.35	43.40	43.40	+1.20	1	3092
09:46:25	43.30	43.35	43.35	+1.15	1	3091
09:46:23	43.30	43.35	43.35	+1.15	1	3090
09:46:20	43.30	43.35	43.35	+1.15	1	3089
09:46:20	43.30	43.35	43.35	+1.15	1	3088
09:46:02	43.25	43.35	43.25	+1.05	1	3087
09:46:01	43.25	43.30	43.30	+1.10	1	3086
09:45:43	43.20	43.25	43.25	+1.05	2	3085
09:45:29	43.25	43.30	43.25	+1.05	3	3083
09:45:22	43.20	43.25	43.25	+1.05	3	3080
09:45:22	43.20	43.25	43.25	+1.05	5	3077
09:45:04	43.25	43.30	43.25	+1.05	5	3072
09:45:00	43.25	43.30	43.25	+1.05	1	3067
09:44:53	43.25	43.30	43.25	+1.05	10	3066
09:44:44	43.25	43.30	43.25	+1.05	1	3056
09:44:42	43.25	43.30	43.25	+1.05	1	3055
09:44:35	43.25	43.30	43.25	+1.05	7	3054
09:44:22	43.25	43.30	43.25	+1.05	3	3047
09:44:10	43.25	43.30	43.25	+1.05	1	3044
09:44:09	43.25	43.30	43.25	+1.05	1	3043
09:44:08	43.25	43.30	43.30	+1.10	5	3042
09:44:08	43.25	43.30	43.30	+1.10	1	3037
09:43:58	43.30	43.35	43.30	+1.10	9	3036
09:43:52	43.30	43.35	43.35	+1.15	6	3027
09:43:52	43.30	43.35	43.35	+1.15	2	3021
09:43:52	43.35	43.40	43.35	+1.15	7	3019
09:43:52	43.35	43.40	43.35	+1.15	10	3012
09:43:47	43.35	43.40	43.35	+1.15	2	3002
09:43:39	43.35	43.40	43.40	+1.20	1	3000
09:43:36	43.35	43.40	43.40	+1.20	1	2999
09:43:24	43.35	43.40	43.40	+1.20	1	2998
09:43:19	43.35	43.40	43.35	+1.15	2	2997
09:43:19	43.35	43.40	43.35	+1.15	1	2995
09:43:14	43.35	43.40	43.40	+1.20	2	2994
09:42:57	43.35	43.40	43.40	+1.20	1	2992
09:42:21	43.35	43.40	43.35	+1.15	1	2991
09:42:15	43.35	43.40	43.40	+1.20	1	2990
09:42:13	43.35	43.40	43.40	+1.20	1	2989
09:42:11	43.35	43.40	43.40	+1.20	1	2988
09:42:11	43.35	43.40	43.35	+1.15	2	2987
09:41:51	43.35	43.40	43.35	+1.15	1	2985
09:41:39	43.35	43.40	43.35	+1.15	1	2984
09:41:21	43.35	43.40	43.35	+1.15	1	2983
09:41:20	43.40	43.45	43.40	+1.20	10	2982
09:40:42	43.40	43.45	43.45	+1.25	1	2972
09:40:13	43.40	43.45	43.45	+1.25	12	2971
09:40:05	43.35	43.40	43.40	+1.20	4	2959
09:40:01	43.40	43.45	43.40	+1.20	2	2955
09:39:49	43.40	43.45	43.40	+1.20	10	2953
09:39:41	43.40	43.45	43.45	+1.25	1	2943
09:39:40	43.40	43.45	43.40	+1.20	1	2942
09:39:39	43.40	43.45	43.45	+1.25	1	2941
09:39:25	43.40	43.45	43.45	+1.25	1	2940
09:39:23	43.40	43.45	43.40	+1.20	1	2939
09:39:10	43.40	43.45	43.45	+1.25	1	2938
09:38:48	43.40	43.50	43.50	+1.30	1	2937
09:38:48	43.45	43.50	43.45	+1.25	1	2936
09:38:48	43.45	43.50	43.45	+1.25	5	2935
09:38:46	43.45	43.50	43.45	+1.25	2	2930
09:38:42	43.45	43.50	43.45	+1.25	1	2928
09:38:35	43.50	43.55	43.45	+1.25	3	2927
09:38:35	43.50	43.55	43.50	+1.30	4	2924
09:38:23	43.50	43.55	43.50	+1.30	2	2920
09:38:21	43.50	43.55	43.50	+1.30	2	2918
09:38:18	43.50	43.55	43.50	+1.30	1	2916
09:38:07	43.50	43.55	43.50	+1.30	10	2915
09:38:05	43.50	43.55	43.55	+1.35	1	2905
09:38:00	43.50	43.55	43.55	+1.35	1	2904
09:38:00	43.50	43.55	43.55	+1.35	1	2903
09:38:00	43.50	43.55	43.55	+1.35	1	2902
09:37:55	43.50	43.55	43.55	+1.35	1	2901
09:37:54	43.50	43.55	43.55	+1.35	1	2900
09:37:53	43.50	43.55	43.50	+1.30	5	2899
09:37:33	43.40	43.50	43.50	+1.30	15	2894
09:37:31	43.35	43.45	43.45	+1.25	5	2879
09:37:20	43.35	43.40	43.40	+1.20	2	2874
09:37:20	43.35	43.40	43.40	+1.20	7	2872
09:37:06	43.30	43.40	43.40	+1.20	1	2865
09:37:02	43.40	43.45	43.40	+1.20	1	2864
09:36:58	43.40	43.45	43.40	+1.20	3	2863
09:36:55	43.40	43.45	43.40	+1.20	2	2860
09:36:53	43.40	43.45	43.40	+1.20	1	2858
09:36:42	43.40	43.45	43.40	+1.20	1	2857
09:36:35	43.40	43.45	43.40	+1.20	1	2856
09:36:34	43.40	43.45	43.40	+1.20	1	2855
09:36:27	43.35	43.40	43.40	+1.20	1	2854
09:36:07	43.40	43.45	43.40	+1.20	1	2853
09:35:59	43.40	43.45	43.35	+1.15	2	2852
09:35:59	43.40	43.45	43.40	+1.20	8	2850
09:35:47	43.40	43.45	43.45	+1.25	1	2842
09:35:45	43.40	43.45	43.40	+1.20	1	2841
09:35:43	43.40	43.45	43.40	+1.20	1	2840
09:35:32	43.40	43.45	43.40	+1.20	1	2839
09:35:14	43.40	43.45	43.40	+1.20	1	2838
09:35:12	43.40	43.45	43.40	+1.20	1	2837
09:35:10	43.40	43.45	43.40	+1.20	1	2836
09:35:09	43.40	43.45	43.40	+1.20	1	2835
09:35:08	43.40	43.45	43.40	+1.20	2	2834
09:34:57	43.35	43.45	43.35	+1.15	5	2832
09:34:56	43.35	43.40	43.40	+1.20	1	2827
09:34:53	43.35	43.40	43.40	+1.20	1	2826
09:34:44	43.35	43.40	43.40	+1.20	2	2825
09:34:32	43.40	43.45	43.40	+1.20	1	2823
09:34:29	43.40	43.45	43.40	+1.20	1	2822
09:34:26	43.40	43.45	43.40	+1.20	1	2821
09:34:26	43.40	43.45	43.40	+1.20	1	2820
09:34:20	43.40	43.45	43.40	+1.20	1	2819
09:34:16	43.45	43.50	43.45	+1.25	1	2818
09:34:12	43.45	43.50	43.45	+1.25	3	2817
09:34:02	43.50	43.55	43.50	+1.30	4	2814
09:33:59	43.55	43.60	43.55	+1.35	12	2810
09:33:56	43.55	43.60	43.60	+1.40	2	2798
09:33:55	43.55	43.60	43.55	+1.35	1	2796
09:33:54	43.55	43.60	43.55	+1.35	1	2795
09:33:50	43.55	43.60	43.55	+1.35	1	2794
09:33:45	43.55	43.60	43.60	+1.40	1	2793
09:33:33	43.55	43.60	43.60	+1.40	1	2792
09:33:28	43.55	43.60	43.55	+1.35	1	2791
09:33:28	43.60	43.65	43.60	+1.40	1	2790
09:33:26	43.55	43.60	43.60	+1.40	1	2789
09:33:26	43.55	43.60	43.60	+1.40	10	2788
09:33:24	43.55	43.60	43.60	+1.40	1	2778
09:33:23	43.55	43.60	43.55	+1.35	1	2777
09:33:22	43.55	43.60	43.60	+1.40	1	2776
09:33:17	43.55	43.60	43.55	+1.35	1	2775
09:33:15	43.60	43.65	43.60	+1.40	19	2774
09:33:14	43.60	43.65	43.60	+1.40	1	2755
09:33:11	43.60	43.65	43.60	+1.40	1	2754
09:33:10	43.60	43.65	43.60	+1.40	1	2753
09:33:06	43.55	43.60	43.60	+1.40	1	2752
09:33:05	43.60	43.65	43.60	+1.40	5	2751
09:33:05	43.60	43.65	43.60	+1.40	2	2746
09:33:04	43.60	43.65	43.60	+1.40	3	2744
09:33:03	43.60	43.65	43.60	+1.40	1	2741
09:33:01	43.60	43.65	43.60	+1.40	1	2740
09:33:01	43.55	43.65	43.65	+1.45	1	2739
09:33:01	43.55	43.65	43.55	+1.35	1	2738
09:33:00	43.60	43.65	43.60	+1.40	1	2737
09:33:00	43.55	43.60	43.60	+1.40	1	2736
09:32:59	43.60	43.65	43.60	+1.40	9	2735
09:32:59	43.55	43.60	43.60	+1.40	11	2726
09:32:55	43.55	43.60	43.55	+1.35	1	2715
09:32:55	43.55	43.60	43.60	+1.40	1	2714
09:32:55	43.55	43.60	43.60	+1.40	2	2713
09:32:52	43.55	43.60	43.55	+1.35	1	2711
09:32:46	43.55	43.60	43.55	+1.35	1	2710
09:32:42	43.50	43.55	43.55	+1.35	8	2709
09:32:40	43.50	43.55	43.55	+1.35	1	2701
09:32:38	43.50	43.55	43.50	+1.30	1	2700
09:32:37	43.45	43.50	43.50	+1.30	25	2699
09:32:33	43.45	43.50	43.50	+1.30	3	2674
09:32:33	43.45	43.50	43.50	+1.30	2	2671
09:32:31	43.45	43.50	43.50	+1.30	1	2669
09:32:26	43.45	43.50	43.50	+1.30	1	2668
09:32:24	43.45	43.50	43.50	+1.30	3	2667
09:32:20	43.45	43.50	43.50	+1.30	1	2664
09:32:19	43.45	43.50	43.50	+1.30	1	2663
09:32:15	43.45	43.50	43.50	+1.30	1	2662
09:32:11	43.45	43.50	43.50	+1.30	1	2661
09:32:10	43.45	43.50	43.45	+1.25	1	2660
09:32:07	43.45	43.50	43.50	+1.30	1	2659
09:32:02	43.45	43.50	43.50	+1.30	1	2658
09:31:56	43.45	43.50	43.50	+1.30	1	2657
09:31:52	43.45	43.50	43.50	+1.30	1	2656
09:31:46	43.45	43.50	43.50	+1.30	1	2655
09:31:45	43.45	43.50	43.50	+1.30	1	2654
09:31:44	43.40	43.45	43.45	+1.25	1	2653
09:31:44	43.40	43.45	43.45	+1.25	1	2652
09:31:44	43.40	43.45	43.45	+1.25	1	2651
09:31:43	43.45	43.50	43.45	+1.25	2	2650
09:31:40	43.40	43.45	43.45	+1.25	4	2648
09:31:40	43.40	43.45	43.45	+1.25	5	2644
09:31:38	43.35	43.40	43.40	+1.20	19	2639
09:31:38	43.30	43.40	43.40	+1.20	5	2620
09:31:38	43.30	43.40	43.40	+1.20	84	2615
09:31:37	43.30	43.35	43.35	+1.15	5	2531
09:31:37	43.30	43.35	43.35	+1.15	1	2526
09:31:33	43.30	43.35	43.35	+1.15	1	2525
09:31:29	43.30	43.35	43.35	+1.15	1	2524
09:31:27	43.30	43.35	43.35	+1.15	1	2523
09:31:24	43.30	43.35	43.35	+1.15	1	2522
09:31:22	43.30	43.35	43.35	+1.15	1	2521
09:31:21	43.30	43.35	43.35	+1.15	5	2520
09:31:19	43.30	43.35	43.30	+1.10	1	2515
09:31:18	43.30	43.35	43.30	+1.10	1	2514
09:31:08	43.20	43.30	43.30	+1.10	4	2513
09:31:06	43.20	43.25	43.25	+1.05	3	2509
09:31:05	43.25	43.30	43.25	+1.05	1	2506
09:31:04	43.20	43.25	43.25	+1.05	18	2505
09:31:03	43.15	43.20	43.20	+1.00	6	2487
09:31:02	43.15	43.20	43.15	+0.95	2	2481
09:30:56	43.10	43.15	43.15	+0.95	6	2479
09:30:56	43.10	43.15	43.15	+0.95	1	2473
09:30:53	43.10	43.15	43.15	+0.95	1	2472
09:30:51	43.15	43.20	43.15	+0.95	3	2471
09:30:50	43.15	43.20	43.15	+0.95	1	2468
09:30:44	43.15	43.20	43.15	+0.95	1	2467
09:30:44	43.15	43.20	43.20	+1.00	1	2466
09:30:44	43.10	43.15	43.15	+0.95	9	2465
09:30:44	43.10	43.15	43.10	+0.90	1	2456
09:30:41	43.10	43.15	43.10	+0.90	1	2455
09:30:37	43.10	43.15	43.10	+0.90	2	2454
09:30:35	43.15	43.20	43.15	+0.95	2	2452
09:30:27	43.15	43.20	43.10	+0.90	2	2450
09:30:27	43.15	43.20	43.15	+0.95	3	2448
09:30:27	43.15	43.20	43.15	+0.95	1	2445
09:30:25	43.15	43.20	43.20	+1.00	1	2444
09:30:22	43.15	43.20	43.15	+0.95	1	2443
09:30:21	43.15	43.20	43.15	+0.95	4	2442
09:30:16	43.15	43.20	43.15	+0.95	1	2438
09:30:16	43.15	43.20	43.15	+0.95	1	2437
09:30:10	43.20	43.25	43.20	+1.00	2	2436
09:30:09	43.20	43.25	43.20	+1.00	1	2434
09:30:08	43.20	43.25	43.20	+1.00	1	2433
09:30:03	43.20	43.25	43.25	+1.05	1	2432
09:30:03	43.20	43.25	43.20	+1.00	1	2431
09:30:02	43.20	43.25	43.20	+1.00	1	2430
09:30:01	43.20	43.25	43.20	+1.00	1	2429
09:29:58	43.20	43.25	43.20	+1.00	2	2428
09:29:54	43.25	43.30	43.25	+1.05	1	2426
09:29:48	43.25	43.30	43.25	+1.05	1	2425
09:29:45	43.25	43.30	43.25	+1.05	1	2424
09:29:44	43.25	43.30	43.25	+1.05	1	2423
09:29:43	43.25	43.30	43.30	+1.10	1	2422
09:29:41	43.25	43.30	43.25	+1.05	1	2421
09:29:31	43.25	43.30	43.25	+1.05	4	2420
09:29:30	43.25	43.30	43.25	+1.05	1	2416
09:29:29	43.25	43.30	43.30	+1.10	1	2415
09:29:26	43.25	43.30	43.25	+1.05	2	2414
09:29:22	43.25	43.30	43.25	+1.05	2	2412
09:29:19	43.25	43.30	43.30	+1.10	1	2410
09:29:17	43.30	43.35	43.30	+1.10	1	2409
09:29:17	43.30	43.35	43.30	+1.10	4	2408
09:29:17	43.30	43.35	43.30	+1.10	5	2404
09:29:07	43.30	43.35	43.30	+1.10	2	2399
09:28:55	43.30	43.35	43.35	+1.15	1	2397
09:28:44	43.35	43.40	43.35	+1.15	1	2396
09:28:44	43.35	43.40	43.35	+1.15	4	2395
09:28:44	43.35	43.40	43.35	+1.15	2	2391
09:28:42	43.35	43.40	43.35	+1.15	1	2389
09:28:39	43.35	43.40	43.35	+1.15	1	2388
09:28:36	43.35	43.40	43.35	+1.15	1	2387
09:28:36	43.35	43.40	43.35	+1.15	1	2386
09:28:35	43.35	43.40	43.35	+1.15	1	2385
09:28:34	43.35	43.40	43.35	+1.15	1	2384
09:28:25	43.35	43.40	43.35	+1.15	1	2383
09:28:20	43.35	43.40	43.40	+1.20	1	2382
09:28:19	43.35	43.40	43.35	+1.15	1	2381
09:28:02	43.35	43.40	43.35	+1.15	1	2380
09:27:40	43.35	43.40	43.40	+1.20	1	2379
09:27:36	43.35	43.40	43.40	+1.20	1	2378
09:27:36	43.40	43.45	43.40	+1.20	6	2377
09:27:20	43.40	43.45	43.40	+1.20	1	2371
09:27:11	43.35	43.45	43.45	+1.25	1	2370
09:27:09	43.40	43.50	43.40	+1.20	1	2369
09:27:08	43.40	43.45	43.45	+1.25	1	2368
09:27:08	43.45	43.50	43.45	+1.25	2	2367
09:27:08	43.45	43.50	43.45	+1.25	5	2365
09:27:03	43.45	43.50	43.50	+1.30	5	2360
09:27:00	43.40	43.45	43.45	+1.25	2	2355
09:26:56	43.40	43.45	43.45	+1.25	2	2353
09:26:45	43.45	43.50	43.40	+1.20	1	2351
09:26:45	43.45	43.50	43.45	+1.25	4	2350
09:26:42	43.45	43.50	43.45	+1.25	1	2346
09:26:41	43.45	43.50	43.50	+1.30	1	2345
09:26:36	43.45	43.50	43.45	+1.25	1	2344
09:26:35	43.40	43.45	43.45	+1.25	2	2343
09:26:31	43.40	43.45	43.45	+1.25	3	2341
09:26:30	43.40	43.45	43.40	+1.20	5	2338
09:26:29	43.40	43.45	43.45	+1.25	1	2333
09:26:28	43.40	43.45	43.45	+1.25	1	2332
09:26:26	43.40	43.45	43.45	+1.25	1	2331
09:26:22	43.40	43.45	43.45	+1.25	3	2330
09:26:21	43.40	43.45	43.45	+1.25	1	2327
09:26:20	43.40	43.45	43.45	+1.25	2	2326
09:26:20	43.40	43.45	43.45	+1.25	1	2324
09:26:17	43.40	43.45	43.45	+1.25	1	2323
09:26:14	43.40	43.45	43.45	+1.25	5	2322
09:26:12	43.40	43.45	43.45	+1.25	1	2317
09:26:09	43.40	43.45	43.45	+1.25	1	2316
09:26:05	43.40	43.45	43.40	+1.20	1	2315
09:26:01	43.35	43.45	43.35	+1.15	1	2314
09:26:00	43.30	43.40	43.40	+1.20	10	2313
09:25:59	43.25	43.35	43.35	+1.15	6	2303
09:25:59	43.25	43.35	43.25	+1.05	1	2297
09:25:59	43.25	43.30	43.30	+1.10	4	2296
09:25:55	43.25	43.30	43.25	+1.05	1	2292
09:25:55	43.20	43.25	43.25	+1.05	1	2291
09:25:51	43.15	43.25	43.25	+1.05	6	2290
09:25:46	43.10	43.20	43.20	+1.00	4	2284
09:25:46	43.20	43.25	43.10	+0.90	1	2280
09:25:46	43.20	43.25	43.15	+0.95	5	2279
09:25:46	43.20	43.25	43.20	+1.00	4	2274
09:25:42	43.20	43.25	43.20	+1.00	2	2270
09:25:41	43.20	43.25	43.20	+1.00	1	2268
09:25:39	43.20	43.25	43.20	+1.00	1	2267
09:25:36	43.20	43.25	43.20	+1.00	2	2266
09:25:31	43.25	43.30	43.25	+1.05	2	2264
09:25:28	43.25	43.35	43.25	+1.05	5	2262
09:25:18	43.20	43.25	43.25	+1.05	5	2257
09:25:18	43.15	43.30	43.30	+1.10	5	2252
09:25:16	43.15	43.25	43.25	+1.05	5	2247
09:25:16	43.20	43.25	43.20	+1.00	5	2242
09:25:16	43.20	43.30	43.20	+1.00	1	2237
09:25:10	43.20	43.25	43.25	+1.05	1	2236
09:25:09	43.20	43.30	43.20	+1.00	1	2235
09:25:07	43.20	43.25	43.25	+1.05	1	2234
09:25:03	43.20	43.30	43.20	+1.00	1	2233
09:24:58	43.20	43.30	43.30	+1.10	1	2232
09:24:54	43.15	43.30	43.30	+1.10	1	2231
09:24:53	43.35	43.40	43.05	+0.85	1	2230
09:24:53	43.35	43.40	43.10	+0.90	3	2229
09:24:53	43.35	43.40	43.15	+0.95	7	2226
09:24:53	43.35	43.40	43.20	+1.00	10	2219
09:24:53	43.35	43.40	43.25	+1.05	7	2209
09:24:53	43.35	43.40	43.30	+1.10	6	2202
09:24:53	43.35	43.40	43.35	+1.15	1	2196
09:24:52	43.35	43.40	43.35	+1.15	1	2195
09:24:52	43.35	43.40	43.35	+1.15	2	2194
09:24:50	43.35	43.40	43.35	+1.15	1	2192
09:24:50	43.35	43.40	43.35	+1.15	1	2191
09:24:48	43.35	43.40	43.35	+1.15	2	2190
09:24:47	43.35	43.40	43.35	+1.15	1	2188
09:24:45	43.35	43.40	43.35	+1.15	1	2187
09:24:44	43.35	43.40	43.35	+1.15	2	2186
09:24:43	43.35	43.40	43.35	+1.15	1	2184
09:24:35	43.35	43.40	43.40	+1.20	1	2183
09:24:35	43.40	43.45	43.40	+1.20	9	2182
09:24:33	43.40	43.45	43.40	+1.20	10	2173
09:24:29	43.40	43.45	43.40	+1.20	1	2163
09:24:29	43.40	43.45	43.40	+1.20	2	2162
09:24:24	43.40	43.45	43.45	+1.25	1	2160
09:24:24	43.40	43.45	43.40	+1.20	5	2159
09:24:23	43.40	43.45	43.45	+1.25	1	2154
09:24:17	43.45	43.50	43.45	+1.25	1	2153
09:24:15	43.45	43.50	43.45	+1.25	1	2152
09:24:10	43.45	43.50	43.45	+1.25	2	2151
09:24:09	43.50	43.55	43.50	+1.30	3	2149
09:24:08	43.50	43.55	43.50	+1.30	1	2146
09:24:07	43.50	43.55	43.50	+1.30	1	2145
09:24:06	43.50	43.55	43.50	+1.30	1	2144
09:24:05	43.50	43.55	43.50	+1.30	1	2143
09:24:03	43.50	43.55	43.50	+1.30	1	2142
09:23:58	43.50	43.55	43.50	+1.30	2	2141
09:23:54	43.50	43.55	43.50	+1.30	1	2139
09:23:52	43.50	43.55	43.50	+1.30	1	2138
09:23:51	43.50	43.55	43.55	+1.35	1	2137
09:23:51	43.50	43.55	43.55	+1.35	3	2136
09:23:51	43.45	43.50	43.50	+1.30	16	2133
09:23:49	43.40	43.50	43.50	+1.30	1	2117
09:23:41	43.40	43.50	43.50	+1.30	3	2116
09:23:40	43.40	43.50	43.40	+1.20	5	2113
09:23:19	43.40	43.50	43.50	+1.30	1	2108
09:23:19	43.40	43.50	43.50	+1.30	2	2107
09:23:17	43.40	43.50	43.50	+1.30	1	2105
09:23:17	43.45	43.50	43.45	+1.25	5	2104
09:23:10	43.50	43.55	43.50	+1.30	3	2099
09:23:09	43.50	43.55	43.50	+1.30	5	2096
09:23:00	43.50	43.55	43.55	+1.35	5	2091
09:22:49	43.55	43.60	43.55	+1.35	2	2086
09:22:48	43.55	43.60	43.60	+1.40	1	2084
09:22:46	43.55	43.60	43.55	+1.35	4	2083
09:22:41	43.55	43.60	43.60	+1.40	1	2079
09:22:33	43.60	43.65	43.60	+1.40	3	2078
09:22:33	43.60	43.65	43.60	+1.40	1	2075
09:22:32	43.60	43.65	43.60	+1.40	1	2074
09:22:28	43.60	43.65	43.60	+1.40	1	2073
09:22:24	43.60	43.65	43.60	+1.40	2	2072
09:22:18	43.60	43.70	43.70	+1.50	2	2070
09:22:17	43.65	43.70	43.65	+1.45	2	2068
09:22:14	43.65	43.70	43.65	+1.45	3	2066
09:22:10	43.65	43.70	43.65	+1.45	1	2063
09:22:09	43.65	43.70	43.70	+1.50	1	2062
09:22:09	43.65	43.70	43.65	+1.45	3	2061
09:22:09	43.65	43.70	43.65	+1.45	1	2058
09:22:08	43.65	43.70	43.65	+1.45	1	2057
09:22:07	43.65	43.70	43.70	+1.50	15	2056
09:22:06	43.65	43.70	43.65	+1.45	1	2041
09:22:03	43.65	43.70	43.65	+1.45	1	2040
09:22:02	43.60	43.70	43.70	+1.50	2	2039
09:21:59	43.60	43.65	43.65	+1.45	4	2037
09:21:58	43.55	43.65	43.65	+1.45	10	2033
09:21:55	43.60	43.65	43.60	+1.40	1	2023
09:21:53	43.60	43.65	43.65	+1.45	1	2022
09:21:53	43.55	43.60	43.60	+1.40	8	2021
09:21:53	43.55	43.60	43.60	+1.40	9	2013
09:21:49	43.50	43.55	43.55	+1.35	3	2004
09:21:49	43.55	43.60	43.55	+1.35	2	2001
09:21:44	43.50	43.60	43.50	+1.30	1	1999
09:21:43	43.50	43.55	43.55	+1.35	1	1998
09:21:43	43.50	43.55	43.55	+1.35	5	1997
09:21:41	43.50	43.55	43.55	+1.35	1	1992
09:21:41	43.50	43.55	43.50	+1.30	1	1991
09:21:30	43.50	43.60	43.50	+1.30	2	1990
09:21:27	43.50	43.60	43.60	+1.40	1	1988
09:21:27	43.55	43.60	43.55	+1.35	2	1987
09:21:27	43.55	43.60	43.55	+1.35	1	1985
09:21:24	43.55	43.60	43.55	+1.35	3	1984
09:21:23	43.55	43.60	43.55	+1.35	1	1981
09:21:18	43.55	43.60	43.55	+1.35	1	1980
09:21:14	43.50	43.55	43.55	+1.35	1	1979
09:21:14	43.50	43.55	43.55	+1.35	1	1978
09:21:13	43.55	43.60	43.55	+1.35	5	1977
09:21:10	43.55	43.60	43.55	+1.35	2	1972
09:21:07	43.55	43.60	43.55	+1.35	1	1970
09:21:07	43.55	43.60	43.55	+1.35	2	1969
09:21:04	43.55	43.60	43.55	+1.35	1	1967
09:21:02	43.55	43.60	43.60	+1.40	2	1966
09:21:01	43.55	43.60	43.55	+1.35	1	1964
09:21:00	43.50	43.55	43.55	+1.35	1	1963
09:20:55	43.55	43.60	43.55	+1.35	1	1962
09:20:53	43.55	43.60	43.55	+1.35	1	1961
09:20:52	43.55	43.60	43.55	+1.35	1	1960
09:20:51	43.55	43.60	43.55	+1.35	1	1959
09:20:49	43.55	43.60	43.55	+1.35	1	1958
09:20:46	43.55	43.60	43.55	+1.35	1	1957
09:20:43	43.55	43.60	43.55	+1.35	1	1956
09:20:42	43.55	43.60	43.55	+1.35	2	1955
09:20:41	43.55	43.60	43.55	+1.35	1	1953
09:20:32	43.55	43.60	43.55	+1.35	5	1952
09:20:28	43.55	43.60	43.55	+1.35	1	1947
09:20:16	43.60	43.70	43.60	+1.40	5	1946
09:20:07	43.60	43.65	43.65	+1.45	1	1941
09:20:04	43.60	43.65	43.70	+1.50	4	1940
09:20:04	43.60	43.65	43.65	+1.45	1	1936
09:19:57	43.70	43.75	43.70	+1.50	4	1935
09:19:57	43.70	43.75	43.70	+1.50	1	1931
09:19:56	43.70	43.75	43.75	+1.55	1	1930
09:19:55	43.70	43.75	43.75	+1.55	1	1929
09:19:54	43.70	43.75	43.70	+1.50	3	1928
09:19:53	43.70	43.75	43.70	+1.50	2	1925
09:19:52	43.70	43.75	43.75	+1.55	2	1923
09:19:51	43.70	43.75	43.75	+1.55	2	1921
09:19:47	43.75	43.80	43.75	+1.55	1	1919
09:19:40	43.65	43.75	43.75	+1.55	1	1918
09:19:40	43.65	43.80	43.60	+1.40	8	1917
09:19:40	43.65	43.80	43.65	+1.45	12	1909
09:19:39	43.65	43.80	43.80	+1.60	1	1897
09:19:39	43.65	43.80	43.80	+1.60	1	1896
09:19:39	43.65	43.80	43.65	+1.45	5	1895
09:19:38	43.75	43.80	43.70	+1.50	3	1890
09:19:38	43.75	43.80	43.75	+1.55	4	1887
09:19:38	43.70	43.75	43.75	+1.55	32	1883
09:19:37	43.70	43.75	43.75	+1.55	6	1851
09:19:37	43.65	43.70	43.70	+1.50	69	1845
09:19:37	43.60	43.65	43.65	+1.45	41	1776
09:19:37	43.60	43.65	43.60	+1.40	1	1735
09:19:37	43.55	43.60	43.60	+1.40	3	1734
09:19:37	43.55	43.60	43.60	+1.40	13	1731
09:19:31	43.55	43.60	43.55	+1.35	1	1718
09:19:30	43.55	43.60	43.60	+1.40	10	1717
09:19:30	43.55	43.60	43.55	+1.35	2	1707
09:19:30	43.55	43.60	43.55	+1.35	1	1705
09:19:27	43.55	43.60	43.55	+1.35	1	1704
09:19:25	43.50	43.55	43.55	+1.35	3	1703
09:19:25	43.50	43.55	43.55	+1.35	20	1700
09:19:24	43.50	43.55	43.50	+1.30	1	1680
09:19:22	43.40	43.50	43.50	+1.30	3	1679
09:19:21	43.45	43.50	43.45	+1.25	3	1676
09:19:20	43.50	43.55	43.50	+1.30	4	1673
09:19:17	43.40	43.45	43.45	+1.25	5	1669
09:19:17	43.40	43.45	43.45	+1.25	5	1664
09:19:14	43.45	43.55	43.45	+1.25	1	1659
09:19:13	43.45	43.55	43.45	+1.25	1	1658
09:19:12	43.40	43.50	43.50	+1.30	10	1657
09:19:12	43.45	43.50	43.40	+1.20	4	1647
09:19:12	43.45	43.50	43.45	+1.25	1	1643
09:19:12	43.40	43.45	43.45	+1.25	3	1642
09:19:10	43.35	43.40	43.40	+1.20	4	1639
09:19:10	43.40	43.45	43.40	+1.20	1	1635
09:19:09	43.35	43.40	43.40	+1.20	1	1634
09:19:07	43.35	43.40	43.40	+1.20	1	1633
09:19:05	43.40	43.50	43.40	+1.20	2	1632
09:19:03	43.45	43.50	43.45	+1.25	2	1630
09:19:02	43.45	43.50	43.45	+1.25	3	1628
09:19:00	43.45	43.55	43.55	+1.35	1	1625
09:18:58	43.50	43.55	43.50	+1.30	5	1624
09:18:57	43.50	43.55	43.55	+1.35	3	1619
09:18:57	43.55	43.60	43.55	+1.35	4	1616
09:18:54	43.55	43.60	43.55	+1.35	1	1612
09:18:53	43.55	43.60	43.55	+1.35	1	1611
09:18:47	43.55	43.60	43.55	+1.35	1	1610
09:18:44	43.55	43.60	43.60	+1.40	1	1609
09:18:41	43.55	43.65	43.65	+1.45	1	1608
09:18:40	43.55	43.60	43.60	+1.40	1	1607
09:18:33	43.50	43.60	43.60	+1.40	1	1606
09:18:33	43.60	43.65	43.45	+1.25	1	1605
09:18:33	43.60	43.65	43.50	+1.30	1	1604
09:18:33	43.60	43.65	43.55	+1.35	5	1603
09:18:33	43.60	43.65	43.60	+1.40	1	1598
09:18:32	43.60	43.65	43.60	+1.40	1	1597
09:18:31	43.60	43.65	43.60	+1.40	1	1596
09:18:27	43.65	43.70	43.65	+1.45	2	1595
09:18:27	43.65	43.70	43.65	+1.45	2	1593
09:18:26	43.65	43.70	43.65	+1.45	5	1591
09:18:26	43.65	43.70	43.65	+1.45	3	1586
09:18:23	43.60	43.65	43.65	+1.45	1	1583
09:18:23	43.60	43.65	43.65	+1.45	1	1582
09:18:23	43.65	43.70	43.65	+1.45	1	1581
09:18:22	43.65	43.70	43.65	+1.45	1	1580
09:18:21	43.60	43.65	43.70	+1.50	25	1579
09:18:21	43.60	43.65	43.65	+1.45	5	1554
09:18:17	43.60	43.65	43.65	+1.45	1	1549
09:18:17	43.60	43.65	43.65	+1.45	1	1548
09:18:17	43.55	43.65	43.65	+1.45	30	1547
09:18:15	43.55	43.60	43.60	+1.40	1	1517
09:18:09	43.55	43.65	43.65	+1.45	1	1516
09:18:07	43.55	43.65	43.65	+1.45	1	1515
09:18:05	43.55	43.65	43.65	+1.45	1	1514
09:18:02	43.55	43.65	43.65	+1.45	1	1513
09:18:01	43.55	43.65	43.65	+1.45	1	1512
09:18:00	43.65	43.70	43.65	+1.45	1	1511
09:18:00	43.65	43.70	43.65	+1.45	2	1510
09:17:59	43.65	43.70	43.65	+1.45	1	1508
09:17:56	43.65	43.70	43.65	+1.45	1	1507
09:17:54	43.65	43.70	43.65	+1.45	1	1506
09:17:53	43.65	43.70	43.70	+1.50	1	1505
09:17:50	43.60	43.70	43.60	+1.40	2	1504
09:17:46	43.70	43.75	43.70	+1.50	2	1502
09:17:45	43.70	43.75	43.70	+1.50	1	1500
09:17:45	43.70	43.75	43.70	+1.50	1	1499
09:17:44	43.65	43.70	43.70	+1.50	29	1498
09:17:44	43.60	43.70	43.70	+1.50	2	1469
09:17:44	43.60	43.70	43.70	+1.50	24	1467
09:17:44	43.60	43.70	43.70	+1.50	10	1443
09:17:44	43.60	43.70	43.70	+1.50	2	1433
09:17:44	43.55	43.65	43.65	+1.45	31	1431
09:17:44	43.55	43.65	43.55	+1.35	1	1400
09:17:43	43.45	43.60	43.60	+1.40	4	1399
09:17:43	43.40	43.50	43.50	+1.30	1	1395
09:17:43	43.55	43.60	43.55	+1.35	5	1394
09:17:43	43.55	43.60	43.55	+1.35	2	1389
09:17:42	43.55	43.60	43.55	+1.35	1	1387
09:17:39	43.50	43.55	43.55	+1.35	8	1386
09:17:39	43.50	43.55	43.50	+1.30	1	1378
09:17:34	43.50	43.55	43.50	+1.30	1	1377
09:17:29	43.55	43.60	43.55	+1.35	1	1376
09:17:29	43.55	43.60	43.55	+1.35	1	1375
09:17:26	43.55	43.60	43.55	+1.35	2	1374
09:17:25	43.55	43.60	43.55	+1.35	1	1372
09:17:23	43.55	43.60	43.55	+1.35	1	1371
09:17:19	43.55	43.65	43.55	+1.35	4	1370
09:17:18	43.55	43.60	43.65	+1.45	1	1366
09:17:18	43.55	43.60	43.60	+1.40	4	1365
09:17:17	43.55	43.60	43.60	+1.40	2	1361
09:17:17	43.60	43.65	43.60	+1.40	2	1359
09:17:17	43.60	43.65	43.60	+1.40	4	1357
09:17:17	43.60	43.65	43.60	+1.40	2	1353
09:17:15	43.60	43.65	43.65	+1.45	1	1351
09:17:14	43.60	43.65	43.60	+1.40	1	1350
09:17:13	43.60	43.65	43.65	+1.45	1	1349
09:17:06	43.60	43.65	43.65	+1.45	5	1348
09:17:02	43.65	43.70	43.65	+1.45	4	1343
09:17:02	43.65	43.70	43.65	+1.45	3	1339
09:17:02	43.65	43.70	43.65	+1.45	1	1336
09:17:00	43.60	43.70	43.70	+1.50	1	1335
09:17:00	43.60	43.70	43.70	+1.50	1	1334
09:16:59	43.60	43.70	43.70	+1.50	1	1333
09:16:59	43.60	43.75	43.60	+1.40	2	1332
09:16:56	43.60	43.70	43.70	+1.50	5	1330
09:16:56	43.60	43.75	43.60	+1.40	2	1325
09:16:55	43.60	43.75	43.75	+1.55	1	1323
09:16:54	43.70	43.80	43.70	+1.50	9	1322
09:16:54	43.60	43.70	43.70	+1.50	6	1313
09:16:52	43.60	43.70	43.70	+1.50	2	1307
09:16:51	43.60	43.70	43.70	+1.50	1	1305
09:16:49	43.60	43.70	43.70	+1.50	10	1304
09:16:49	43.60	43.70	43.70	+1.50	10	1294
09:16:49	43.55	43.65	43.70	+1.50	3	1284
09:16:49	43.55	43.65	43.65	+1.45	7	1281
09:16:49	43.55	43.60	43.65	+1.45	3	1274
09:16:49	43.55	43.60	43.60	+1.40	7	1271
09:16:49	43.55	43.60	43.60	+1.40	10	1264
09:16:47	43.55	43.60	43.60	+1.40	1	1254
09:16:47	43.55	43.60	43.55	+1.35	2	1253
09:16:47	43.55	43.60	43.60	+1.40	2	1251
09:16:46	43.55	43.60	43.60	+1.40	1	1249
09:16:46	43.55	43.60	43.60	+1.40	2	1248
09:16:46	43.55	43.60	43.55	+1.35	1	1246
09:16:43	43.55	43.60	43.55	+1.35	2	1245
09:16:42	43.50	43.55	43.55	+1.35	1	1243
09:16:42	43.45	43.55	43.55	+1.35	5	1242
09:16:42	43.45	43.50	43.50	+1.30	40	1237
09:16:40	43.45	43.50	43.50	+1.30	15	1197
09:16:40	43.45	43.50	43.50	+1.30	3	1182
09:16:40	43.45	43.50	43.50	+1.30	19	1179
09:16:40	43.45	43.50	43.50	+1.30	19	1160
09:16:40	43.45	43.50	43.50	+1.30	1	1141
09:16:38	43.35	43.45	43.45	+1.25	4	1140
09:16:38	43.35	43.45	43.45	+1.25	36	1136
09:16:38	43.30	43.40	43.40	+1.20	30	1100
09:16:38	43.25	43.40	43.40	+1.20	6	1070
09:16:38	43.25	43.35	43.35	+1.15	25	1064
09:16:38	43.20	43.30	43.30	+1.10	75	1039
09:16:37	43.20	43.25	43.25	+1.05	6	964
09:16:37	43.20	43.25	43.25	+1.05	2	958
09:16:37	43.20	43.25	43.25	+1.05	1	956
09:16:36	43.20	43.25	43.25	+1.05	1	955
09:16:33	43.20	43.25	43.25	+1.05	1	954
09:16:29	43.25	43.30	43.25	+1.05	1	953
09:16:28	43.25	43.30	43.25	+1.05	1	952
09:16:25	43.25	43.30	43.30	+1.10	1	951
09:16:20	43.20	43.30	43.30	+1.10	2	950
09:16:16	43.20	43.30	43.30	+1.10	1	948
09:16:16	43.20	43.30	43.20	+1.00	1	947
09:16:14	43.20	43.25	43.25	+1.05	2	946
09:16:13	43.20	43.25	43.25	+1.05	1	944
09:16:11	43.25	43.30	43.20	+1.00	4	943
09:16:11	43.25	43.30	43.25	+1.05	6	939
09:16:10	43.25	43.30	43.25	+1.05	5	933
09:16:09	43.25	43.30	43.25	+1.05	5	928
09:16:07	43.25	43.30	43.25	+1.05	2	923
09:16:06	43.25	43.30	43.25	+1.05	1	921
09:16:04	43.25	43.30	43.25	+1.05	1	920
09:16:03	43.25	43.30	43.25	+1.05	1	919
09:16:02	43.25	43.30	43.25	+1.05	1	918
09:16:01	43.25	43.30	43.25	+1.05	1	917
09:15:58	43.25	43.30	43.25	+1.05	1	916
09:15:57	43.25	43.30	43.25	+1.05	1	915
09:15:56	43.25	43.30	43.25	+1.05	1	914
09:15:56	43.25	43.30	43.30	+1.10	1	913
09:15:56	43.25	43.30	43.25	+1.05	1	912
09:15:53	43.25	43.30	43.30	+1.10	3	911
09:15:53	43.25	43.30	43.30	+1.10	5	908
09:15:53	43.25	43.30	43.25	+1.05	1	903
09:15:53	43.25	43.30	43.25	+1.05	1	902
09:15:52	43.25	43.30	43.25	+1.05	1	901
09:15:51	43.25	43.30	43.25	+1.05	1	900
09:15:45	43.20	43.30	43.20	+1.00	1	899
09:15:45	43.20	43.25	43.25	+1.05	1	898
09:15:45	43.20	43.25	43.25	+1.05	6	897
09:15:44	43.20	43.25	43.30	+1.10	3	891
09:15:44	43.20	43.25	43.25	+1.05	2	888
09:15:44	43.20	43.25	43.25	+1.05	1	886
09:15:43	43.25	43.30	43.25	+1.05	2	885
09:15:43	43.25	43.30	43.25	+1.05	3	883
09:15:43	43.25	43.30	43.25	+1.05	1	880
09:15:42	43.25	43.30	43.25	+1.05	3	879
09:15:41	43.25	43.30	43.25	+1.05	1	876
09:15:40	43.25	43.30	43.25	+1.05	1	875
09:15:40	43.25	43.30	43.25	+1.05	1	874
09:15:38	43.25	43.30	43.30	+1.10	1	873
09:15:34	43.25	43.30	43.25	+1.05	1	872
09:15:28	43.25	43.30	43.25	+1.05	1	871
09:15:26	43.25	43.30	43.30	+1.10	1	870
09:15:26	43.25	43.30	43.25	+1.05	5	869
09:15:24	43.25	43.30	43.25	+1.05	1	864
09:15:24	43.25	43.30	43.25	+1.05	1	863
09:15:23	43.25	43.30	43.25	+1.05	1	862
09:15:22	43.25	43.30	43.30	+1.10	10	861
09:15:20	43.25	43.30	43.25	+1.05	1	851
09:15:19	43.25	43.30	43.25	+1.05	1	850
09:15:17	43.25	43.30	43.25	+1.05	2	849
09:15:15	43.25	43.30	43.25	+1.05	5	847
09:15:15	43.25	43.30	43.30	+1.10	10	842
09:15:14	43.25	43.30	43.30	+1.10	1	832
09:15:14	43.25	43.30	43.25	+1.05	1	831
09:15:13	43.25	43.30	43.25	+1.05	1	830
09:15:12	43.25	43.30	43.25	+1.05	1	829
09:15:12	43.25	43.30	43.25	+1.05	1	828
09:15:11	43.20	43.25	43.25	+1.05	17	827
09:15:11	43.20	43.25	43.25	+1.05	5	810
09:15:11	43.20	43.25	43.25	+1.05	2	805
09:15:11	43.20	43.25	43.20	+1.00	1	803
09:15:10	43.20	43.25	43.25	+1.05	1	802
09:15:10	43.20	43.25	43.20	+1.00	1	801
09:15:09	43.20	43.25	43.25	+1.05	1	800
09:15:05	43.15	43.20	43.20	+1.00	17	799
09:15:05	43.15	43.20	43.20	+1.00	10	782
09:15:05	43.15	43.20	43.20	+1.00	1	772
09:15:02	43.15	43.20	43.20	+1.00	1	771
09:15:01	43.15	43.20	43.20	+1.00	5	770
09:14:59	43.15	43.20	43.15	+0.95	1	765
09:14:59	43.15	43.20	43.15	+0.95	1	764
09:14:57	43.15	43.20	43.20	+1.00	2	763
09:14:56	43.15	43.20	43.15	+0.95	1	761
09:14:56	43.15	43.20	43.20	+1.00	1	760
09:14:52	43.15	43.20	43.15	+0.95	1	759
09:14:51	43.15	43.20	43.15	+0.95	1	758
09:14:51	43.15	43.20	43.15	+0.95	1	757
09:14:50	43.15	43.20	43.15	+0.95	1	756
09:14:46	43.10	43.15	43.15	+0.95	18	755
09:14:43	43.05	43.10	43.10	+0.90	1	737
09:14:42	43.05	43.10	43.10	+0.90	4	736
09:14:42	43.05	43.10	43.10	+0.90	3	732
09:14:41	43.05	43.15	43.05	+0.85	1	729
09:14:40	43.10	43.15	43.10	+0.90	1	728
09:14:40	43.05	43.15	43.15	+0.95	2	727
09:14:39	43.05	43.10	43.10	+0.90	1	725
09:14:36	43.10	43.15	43.05	+0.85	4	724
09:14:36	43.10	43.15	43.10	+0.90	1	720
09:14:36	43.10	43.15	43.10	+0.90	1	719
09:14:36	43.10	43.15	43.10	+0.90	1	718
09:14:35	43.05	43.10	43.10	+0.90	3	717
09:14:34	43.05	43.10	43.05	+0.85	1	714
09:14:32	43.00	43.10	43.00	+0.80	3	713
09:14:31	43.00	43.05	43.05	+0.85	2	710
09:14:31	43.00	43.05	43.05	+0.85	1	708
09:14:28	43.05	43.10	43.05	+0.85	2	707
09:14:21	43.05	43.15	43.15	+0.95	2	705
09:14:19	43.05	43.15	43.15	+0.95	2	703
09:14:18	43.10	43.20	43.10	+0.90	1	701
09:14:17	43.10	43.20	43.10	+0.90	1	700
09:14:17	43.15	43.20	43.15	+0.95	1	699
09:14:15	43.10	43.15	43.20	+1.00	8	698
09:14:15	43.10	43.15	43.15	+0.95	2	690
09:14:15	43.05	43.15	43.15	+0.95	10	688
09:14:15	43.05	43.15	43.15	+0.95	10	678
09:14:15	43.05	43.10	43.10	+0.90	17	668
09:14:15	43.00	43.10	43.10	+0.90	10	651
09:14:15	43.00	43.10	43.10	+0.90	10	641
09:14:15	43.00	43.10	43.10	+0.90	3	631
09:14:14	43.00	43.10	43.10	+0.90	5	628
09:14:14	43.00	43.05	43.05	+0.85	1	623
09:14:14	43.00	43.05	43.05	+0.85	1	622
09:14:13	43.05	43.10	43.05	+0.85	1	621
09:14:12	43.00	43.05	43.05	+0.85	2	620
09:14:09	43.05	43.10	43.05	+0.85	1	618
09:14:09	43.05	43.10	43.05	+0.85	3	617
09:14:09	43.00	43.05	43.05	+0.85	7	614
09:14:07	43.00	43.05	43.00	+0.80	2	607
09:14:07	43.00	43.05	43.05	+0.85	1	605
09:14:06	43.00	43.05	43.00	+0.80	3	604
09:14:01	43.00	43.05	43.05	+0.85	1	601
09:13:59	43.00	43.05	43.05	+0.85	1	600
09:13:57	43.00	43.05	43.00	+0.80	1	599
09:13:57	42.95	43.00	43.00	+0.80	11	598
09:13:57	42.95	43.00	43.00	+0.80	19	587
09:13:57	42.95	43.00	43.00	+0.80	10	568
09:13:56	42.90	42.95	42.95	+0.75	3	558
09:13:52	42.90	42.95	42.95	+0.75	3	555
09:13:50	42.85	42.90	42.90	+0.70	15	552
09:13:50	42.85	42.90	42.85	+0.65	1	537
09:13:48	42.80	42.85	42.85	+0.65	11	536
09:13:48	42.80	42.85	42.85	+0.65	15	525
09:13:44	42.75	42.80	42.80	+0.60	14	510
09:13:44	42.70	42.75	42.75	+0.55	8	496
09:13:43	42.65	42.70	42.70	+0.50	1	488
09:13:43	42.65	42.70	42.70	+0.50	2	487
09:13:41	42.60	42.70	42.70	+0.50	13	485
09:13:41	42.60	42.65	42.65	+0.45	1	472
09:13:40	42.60	42.70	42.60	+0.40	1	471
09:13:39	42.60	42.65	42.65	+0.45	4	470
09:13:39	42.55	42.60	42.60	+0.40	5	466
09:13:37	42.55	42.65	42.65	+0.45	1	461
09:13:36	42.55	42.60	42.60	+0.40	2	460
09:13:35	42.55	42.60	42.60	+0.40	1	458
09:13:34	42.50	42.60	42.60	+0.40	4	457
09:13:18	42.60	42.70	42.60	+0.40	5	453
09:13:18	42.60	42.65	42.65	+0.45	8	448
09:13:17	42.60	42.65	42.60	+0.40	3	440
09:13:14	42.60	42.65	42.60	+0.40	1	437
09:13:09	42.60	42.65	42.60	+0.40	5	436
09:13:04	42.60	42.65	42.65	+0.45	4	431
09:13:01	42.60	42.65	42.60	+0.40	1	427
09:12:52	42.50	42.60	42.60	+0.40	2	426
09:12:41	42.50	42.65	42.65	+0.45	1	424
09:12:37	42.50	42.65	42.65	+0.45	1	423
09:12:35	42.50	42.65	42.65	+0.45	1	422
09:12:33	42.50	42.65	42.65	+0.45	1	421
09:12:32	42.50	42.65	42.65	+0.45	1	420
09:12:26	42.50	42.65	42.65	+0.45	1	419
09:12:23	42.65	42.70	42.65	+0.45	3	418
09:12:22	42.65	42.70	42.70	+0.50	1	415
09:12:20	42.70	42.75	42.70	+0.50	2	414
09:12:20	42.70	42.75	42.70	+0.50	3	412
09:12:20	42.70	42.75	42.70	+0.50	1	409
09:12:20	42.70	42.75	42.70	+0.50	1	408
09:12:20	42.70	42.75	42.70	+0.50	2	407
09:12:20	42.70	42.75	42.70	+0.50	10	405
09:12:20	42.70	42.75	42.70	+0.50	2	395
09:12:17	42.70	42.75	42.70	+0.50	1	393
09:12:06	42.65	42.75	42.65	+0.45	1	392
09:12:03	42.70	42.75	42.70	+0.50	1	391
09:12:03	42.70	42.75	42.70	+0.50	2	390
09:12:03	42.60	42.70	42.70	+0.50	9	388
09:12:03	42.55	42.65	42.65	+0.45	12	379
09:12:03	42.50	42.60	42.60	+0.40	15	367
09:12:03	42.50	42.60	42.60	+0.40	3	352
09:11:58	42.50	42.60	42.50	+0.30	1	349
09:11:58	42.50	42.55	42.55	+0.35	8	348
09:11:58	42.45	42.50	42.50	+0.30	17	340
09:11:56	42.45	42.50	42.50	+0.30	1	323
09:11:55	42.45	42.50	42.50	+0.30	1	322
09:11:54	42.45	42.50	42.50	+0.30	2	321
09:11:54	42.45	42.50	42.50	+0.30	2	319
09:11:54	42.45	42.50	42.50	+0.30	2	317
09:11:39	42.40	42.45	42.45	+0.25	1	315
09:11:39	42.40	42.50	42.50	+0.30	1	314
09:11:38	42.35	42.45	42.45	+0.25	10	313
09:11:38	42.30	42.40	42.40	+0.20	10	303
09:11:38	42.25	42.35	42.35	+0.15	7	293
09:11:38	42.20	42.30	42.30	+0.10	2	286
09:11:26	42.20	42.30	42.20	0	1	284
09:11:21	42.20	42.30	42.20	0	1	283
09:11:15	42.20	42.35	42.20	0	1	282
09:11:09	42.20	42.35	42.20	0	1	281
09:11:04	42.20	42.25	42.25	+0.05	1	280
09:11:01	42.20	42.25	42.25	+0.05	1	279
09:10:48	42.20	42.25	42.25	+0.05	1	278
09:10:19	42.25	42.35	42.25	+0.05	2	277
09:10:19	42.35	42.40	42.35	+0.15	4	275
09:10:10	42.35	42.40	42.35	+0.15	1	271
09:10:05	42.35	42.40	42.35	+0.15	1	270
09:10:03	42.35	42.40	42.35	+0.15	1	269
09:09:55	42.35	42.40	42.35	+0.15	1	268
09:09:53	42.35	42.40	42.35	+0.15	3	267
09:09:50	42.35	42.40	42.35	+0.15	2	264
09:09:31	42.35	42.40	42.35	+0.15	1	262
09:09:11	42.35	42.40	42.40	+0.20	5	261
09:09:05	42.35	42.45	42.35	+0.15	1	256
09:09:02	42.35	42.40	42.40	+0.20	1	255
09:08:56	42.35	42.45	42.35	+0.15	2	254
09:08:38	42.35	42.50	42.35	+0.15	4	252
09:08:25	42.35	42.45	42.45	+0.25	2	248
09:08:25	42.30	42.40	42.40	+0.20	3	246
09:08:24	42.25	42.35	42.35	+0.15	1	243
09:08:23	42.25	42.30	42.30	+0.10	2	242
09:08:22	42.25	42.35	42.25	+0.05	1	240
09:08:20	42.25	42.30	42.30	+0.10	3	239
09:08:20	42.20	42.25	42.25	+0.05	5	236
09:08:11	42.20	42.30	42.20	0	2	231
09:07:57	42.20	42.30	42.20	0	1	229
09:07:54	42.20	42.30	42.20	0	1	228
09:07:52	42.15	42.25	42.25	+0.05	1	227
09:07:52	42.15	42.20	42.20	0	4	226
09:07:33	42.20	42.25	42.20	0	1	222
09:07:22	42.25	42.35	42.20	0	2	221
09:07:22	42.25	42.35	42.25	+0.05	1	219
09:07:14	42.25	42.35	42.15	-0.05	2	218
09:07:14	42.25	42.35	42.20	0	2	216
09:07:14	42.25	42.35	42.25	+0.05	1	214
09:07:11	42.30	42.35	42.30	+0.10	1	213
09:07:08	42.30	42.35	42.30	+0.10	1	212
09:06:55	42.35	42.40	42.35	+0.15	5	211
09:06:38	42.40	42.45	42.40	+0.20	6	206
09:06:38	42.40	42.45	42.40	+0.20	10	200
09:06:38	42.40	42.45	42.40	+0.20	1	190
09:06:30	42.40	42.45	42.40	+0.20	1	189
09:06:13	42.40	42.45	42.40	+0.20	1	188
09:06:13	42.40	42.45	42.40	+0.20	4	187
09:05:42	42.40	42.45	42.50	+0.30	3	183
09:05:42	42.40	42.45	42.45	+0.25	5	180
09:05:37	42.40	42.45	42.40	+0.20	1	175
09:05:31	42.40	42.45	42.45	+0.25	1	174
09:05:11	42.40	42.45	42.40	+0.20	2	173
09:05:10	42.40	42.45	42.40	+0.20	2	171
09:05:01	42.40	42.45	42.40	+0.20	1	169
09:05:00	42.30	42.40	42.40	+0.20	1	168
09:04:56	42.30	42.35	42.35	+0.15	2	167
09:04:56	42.25	42.30	42.30	+0.10	6	165
09:04:48	42.25	42.30	42.25	+0.05	1	159
09:04:42	42.20	42.25	42.25	+0.05	2	158
09:04:27	42.15	42.25	42.15	-0.05	3	156
09:04:23	42.15	42.25	42.15	-0.05	1	153
09:04:11	42.15	42.30	42.15	-0.05	1	152
09:04:04	42.15	42.30	42.15	-0.05	1	151
09:03:52	42.15	42.30	42.15	-0.05	1	150
09:03:41	42.15	42.30	42.15	-0.05	1	149
09:03:38	42.15	42.20	42.20	0	3	148
09:03:30	42.15	42.20	42.15	-0.05	1	145
09:02:55	42.20	42.30	42.20	0	2	144
09:02:35	42.20	42.30	42.20	0	10	142
09:02:18	42.15	42.20	42.20	0	4	132
09:02:18	42.20	42.30	42.20	0	1	128
09:02:17	42.15	42.20	42.20	0	2	127
09:02:17	42.10	42.20	42.20	0	5	125
09:02:05	42.05	42.10	42.10	-0.10	1	120
09:01:58	42.10	42.20	42.10	-0.10	1	119
09:01:54	42.05	42.20	42.05	-0.15	1	118
09:01:42	42.05	42.20	42.05	-0.15	1	117
09:01:41	42.10	42.15	42.10	-0.10	1	116
09:01:40	42.05	42.20	42.05	-0.15	1	115
09:01:39	42.05	42.20	42.05	-0.15	1	114
09:01:38	42.05	42.10	42.10	-0.10	1	113
09:01:38	42.05	42.10	42.05	-0.15	1	112
09:01:33	42.05	42.10	42.10	-0.10	1	111
09:01:28	42.10	42.15	42.10	-0.10	13	110
09:01:28	42.10	42.20	42.10	-0.10	16	97
09:01:27	42.15	42.20	42.15	-0.05	1	81
09:01:10	42.20	42.25	42.20	0	2	80
09:01:10	42.20	42.25	42.20	0	1	78
09:01:06	42.15	42.25	42.15	-0.05	5	77
09:00:57	42.20	42.30	42.20	0	1	72
09:00:56	42.15	42.25	42.15	-0.05	4	71
09:00:54	42.15	42.25	42.25	+0.05	5	67
09:00:51	42.20	42.30	42.20	0	6	62
09:00:51	42.25	42.30	42.25	+0.05	1	56
09:00:45	42.20	42.30	42.30	+0.10	1	55
09:00:36	42.20	42.30	42.30	+0.10	1	54
09:00:27	42.20	42.30	42.30	+0.10	1	53
09:00:20	42.25	42.35	42.25	+0.05	1	52
09:00:19	42.20	42.40	42.20	0	1	51
09:00:19	42.20	42.40	42.20	0	5	50
09:00:18	42.25	42.40	42.25	+0.05	1	45
09:00:17	42.30	42.40	42.30	+0.10	2	44
09:00:10	42.30	42.45	42.45	+0.25	1	42
09:00:06	42.45	42.55	42.45	+0.25	2	41
09:00:06	42.30	42.60	42.60	+0.40	1	39
09:00:06	42.50	42.60	42.50	+0.30	3	38
09:00:06	42.55	42.60	42.55	+0.35	3	35
09:00:06	--	--	42.60	+0.40	32	32

　

其他人也逛...

Apple iPhone 17 Pro Max (256G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Apple iPhone 17 Pro Max (256G)

小米 Redmi Buds 6 Lite 藍牙耳機

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

GARMIN VENU 3S GPS 智慧腕錶

Seagate 新黑鑽 26TB 3.5吋外接硬碟(STKP26000400)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Apple iPhone 17 (256G)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

Apple iPhone 17 (256G)

【歐股盤後】互有漲跌☆

聯電ADR8日上漲0.03美元漲幅0.3...

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

‧新台幣午盤升4.6分暫收31.156元
‧【盤前焦點】輝達H200晶片可望...
‧【美股盤後】多收跌☆

加密貨幣

比特幣BTC	89898.75	-525.84	-0.58%
以太幣ETH	3101.13	40.12	1.31%
瑞波幣XRP	2.05	0.01	0.32%
比特幣現金BCH	572.65	-26.04	-4.35%
萊特幣LTC	82.66	1.24	1.52%
卡達幣ADA	0.426207	0.01	2.25%
波場幣TRX	0.280938	-0.01	-2.08%
恆星幣XLM	0.238252	0.00	0.50%

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。