最新《航運》波羅的海乾散貨運指數升0.3%熱門外資休假量縮台股盤中漲幅收斂至百點內

更新報價

金山電 (8042) 電子零組件業上櫃

43.55 ▲+3.05 +7.53% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.05	3,055	43.55	4	43.75	3	40.50	44.30	40.50	40.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:01:55	43.55	43.75	43.55	+3.05	1	3055
13:00:55	43.50	43.65	43.70	+3.20	3	3054
13:00:55	43.50	43.65	43.65	+3.15	2	3051
13:00:46	43.55	43.70	43.55	+3.05	1	3049
13:00:40	43.55	43.65	43.65	+3.15	1	3048
13:00:39	43.60	43.65	43.55	+3.05	3	3047
13:00:39	43.60	43.65	43.60	+3.10	2	3044
12:59:37	43.50	43.60	43.60	+3.10	1	3042
12:59:00	43.55	43.65	43.55	+3.05	2	3041
12:58:39	43.60	43.65	43.60	+3.10	1	3039
12:57:32	43.65	43.70	43.55	+3.05	1	3038
12:57:32	43.65	43.70	43.65	+3.15	1	3037
12:56:28	43.55	43.70	43.50	+3.00	1	3036
12:56:28	43.55	43.70	43.55	+3.05	1	3035
12:55:39	43.50	43.70	43.70	+3.20	1	3034
12:55:32	43.50	43.70	43.70	+3.20	1	3033
12:54:32	43.60	43.75	43.55	+3.05	4	3032
12:54:32	43.60	43.75	43.60	+3.10	1	3028
12:53:58	43.55	43.75	43.55	+3.05	2	3027
12:53:16	43.55	43.65	43.65	+3.15	2	3025
12:53:07	43.55	43.75	43.55	+3.05	3	3023
12:53:02	43.55	43.75	43.55	+3.05	3	3020
12:52:34	43.55	43.70	43.70	+3.20	1	3017
12:52:34	43.55	43.70	43.55	+3.05	3	3016
12:52:25	43.50	43.70	43.70	+3.20	1	3013
12:52:10	43.55	43.70	43.50	+3.00	1	3012
12:52:10	43.55	43.70	43.55	+3.05	2	3011
12:52:09	43.55	43.70	43.55	+3.05	1	3009
12:52:03	43.55	43.70	43.70	+3.20	1	3008
12:51:21	43.55	43.70	43.55	+3.05	1	3007
12:51:13	43.50	43.65	43.65	+3.15	1	3006
12:50:55	43.55	43.70	43.55	+3.05	2	3005
12:50:52	43.55	43.70	43.55	+3.05	1	3003
12:50:46	43.55	43.70	43.55	+3.05	1	3002
12:50:16	43.55	43.70	43.55	+3.05	4	3001
12:50:05	43.55	43.65	43.65	+3.15	1	2997
12:49:55	43.55	43.65	43.55	+3.05	3	2996
12:49:40	43.55	43.65	43.55	+3.05	4	2993
12:49:06	43.65	43.75	43.55	+3.05	1	2989
12:49:06	43.65	43.75	43.65	+3.15	1	2988
12:48:37	43.55	43.75	43.55	+3.05	2	2987
12:48:21	43.65	43.75	43.65	+3.15	1	2985
12:47:55	43.50	43.65	43.65	+3.15	2	2984
12:46:40	43.55	43.65	43.55	+3.05	1	2982
12:46:21	43.50	43.55	43.55	+3.05	2	2981
12:45:50	43.55	43.65	43.55	+3.05	2	2979
12:45:45	43.55	43.65	43.55	+3.05	2	2977
12:45:06	43.50	43.55	43.55	+3.05	1	2975
12:45:04	43.55	43.65	43.55	+3.05	2	2974
12:45:02	43.55	43.60	43.60	+3.10	1	2972
12:44:43	43.50	43.60	43.50	+3.00	2	2971
12:44:14	43.50	43.65	43.50	+3.00	1	2969
12:43:28	43.50	43.55	43.55	+3.05	1	2968
12:42:57	43.55	43.65	43.55	+3.05	1	2967
12:42:36	43.55	43.65	43.55	+3.05	5	2966
12:42:29	43.55	43.60	43.60	+3.10	2	2961
12:42:04	43.50	43.55	43.55	+3.05	1	2959
12:41:12	43.55	43.65	43.55	+3.05	2	2958
12:41:05	43.60	43.65	43.60	+3.10	1	2956
12:40:56	43.55	43.70	43.55	+3.05	2	2955
12:40:42	43.60	43.70	43.60	+3.10	1	2953
12:40:26	43.50	43.70	43.50	+3.00	4	2952
12:40:02	43.55	43.70	43.55	+3.05	1	2948
12:39:24	43.50	43.55	43.55	+3.05	1	2947
12:39:06	43.60	43.75	43.55	+3.05	4	2946
12:39:06	43.60	43.75	43.60	+3.10	1	2942
12:38:59	43.55	43.70	43.70	+3.20	1	2941
12:38:39	43.55	43.70	43.55	+3.05	2	2940
12:38:23	43.65	43.75	43.65	+3.15	1	2938
12:38:09	43.60	43.75	43.55	+3.05	2	2937
12:38:09	43.60	43.75	43.60	+3.10	5	2935
12:37:23	43.65	43.75	43.65	+3.15	1	2930
12:37:03	43.50	43.55	43.55	+3.05	1	2929
12:37:01	43.60	43.75	43.60	+3.10	1	2928
12:36:53	43.55	43.75	43.55	+3.05	1	2927
12:36:44	43.50	43.60	43.60	+3.10	1	2926
12:36:15	43.50	43.60	43.50	+3.00	1	2925
12:36:06	43.55	43.60	43.55	+3.05	1	2924
12:35:33	43.55	43.60	43.55	+3.05	3	2923
12:34:45	43.60	43.65	43.55	+3.05	1	2920
12:34:45	43.60	43.65	43.60	+3.10	1	2919
12:34:18	43.55	43.65	43.50	+3.00	9	2918
12:34:18	43.55	43.65	43.55	+3.05	1	2909
12:34:04	43.50	43.55	43.55	+3.05	1	2908
12:33:27	43.55	43.65	43.55	+3.05	2	2907
12:32:05	43.65	43.90	43.50	+3.00	7	2905
12:32:05	43.65	43.90	43.55	+3.05	8	2898
12:32:05	43.65	43.90	43.60	+3.10	2	2890
12:32:05	43.65	43.90	43.65	+3.15	3	2888
12:31:44	43.90	44.00	43.65	+3.15	1	2885
12:31:44	43.90	44.00	43.70	+3.20	1	2884
12:31:44	43.90	44.00	43.80	+3.30	2	2883
12:31:44	43.90	44.00	43.90	+3.40	1	2881
12:31:18	43.80	44.00	44.00	+3.50	1	2880
12:30:31	43.80	43.95	43.95	+3.45	2	2879
12:29:55	43.95	44.00	43.95	+3.45	1	2877
12:29:55	43.95	44.00	43.95	+3.45	1	2876
12:29:55	43.95	44.00	43.95	+3.45	1	2875
12:29:55	43.95	44.00	43.95	+3.45	1	2874
12:29:55	43.95	44.00	43.95	+3.45	1	2873
12:29:55	43.95	44.00	43.95	+3.45	1	2872
12:29:52	43.95	44.00	43.95	+3.45	2	2871
12:29:47	43.75	43.95	43.95	+3.45	2	2869
12:29:35	43.90	43.95	43.90	+3.40	1	2867
12:28:49	43.90	43.95	43.90	+3.40	2	2866
12:28:49	43.65	43.85	43.90	+3.40	1	2864
12:28:49	43.65	43.85	43.85	+3.35	3	2863
12:28:42	43.80	43.85	43.80	+3.30	1	2860
12:28:42	43.80	43.85	43.80	+3.30	1	2859
12:28:35	43.85	43.90	43.85	+3.35	1	2858
12:28:35	43.85	43.90	43.85	+3.35	1	2857
12:28:35	43.85	43.90	43.85	+3.35	1	2856
12:28:14	43.90	44.00	43.90	+3.40	1	2855
12:26:33	43.90	44.00	43.90	+3.40	1	2854
12:25:37	44.00	44.05	44.00	+3.50	2	2853
12:25:36	44.00	44.05	44.00	+3.50	1	2851
12:25:36	43.85	43.95	44.00	+3.50	1	2850
12:25:36	43.85	43.95	43.95	+3.45	1	2849
12:25:22	43.85	43.95	43.95	+3.45	1	2848
12:25:12	43.85	43.95	44.00	+3.50	1	2847
12:25:12	43.85	43.95	43.95	+3.45	1	2846
12:24:51	43.85	43.95	43.85	+3.35	1	2845
12:24:41	43.85	43.90	43.90	+3.40	1	2844
12:24:06	43.75	43.85	43.85	+3.35	2	2843
12:22:22	43.75	43.85	43.75	+3.25	1	2841
12:20:50	43.50	43.75	43.75	+3.25	3	2840
12:20:42	43.70	43.85	43.50	+3.00	2	2837
12:20:42	43.70	43.85	43.70	+3.20	3	2835
12:20:30	43.70	43.95	43.70	+3.20	1	2832
12:20:29	43.50	43.95	43.50	+3.00	2	2831
12:20:22	43.60	43.95	43.60	+3.10	1	2829
12:20:22	43.65	44.00	43.50	+3.00	10	2828
12:20:22	43.65	44.00	43.55	+3.05	4	2818
12:20:22	43.65	44.00	43.60	+3.10	3	2814
12:20:22	43.65	44.00	43.65	+3.15	1	2811
12:20:18	43.60	43.65	43.65	+3.15	1	2810
12:20:18	43.65	43.90	43.65	+3.15	5	2809
12:20:14	43.70	43.95	43.65	+3.15	1	2804
12:20:14	43.70	43.95	43.70	+3.20	1	2803
12:19:51	43.70	43.85	43.70	+3.20	1	2802
12:19:28	43.70	43.80	43.70	+3.20	1	2801
12:19:13	43.75	43.80	43.75	+3.25	1	2800
12:19:13	43.75	43.85	43.75	+3.25	1	2799
12:19:08	43.75	43.80	43.80	+3.30	1	2798
12:18:54	43.80	43.85	43.80	+3.30	1	2797
12:18:54	43.80	43.85	43.80	+3.30	1	2796
12:18:54	43.80	43.85	43.80	+3.30	1	2795
12:18:54	43.80	43.85	43.80	+3.30	1	2794
12:18:54	43.80	43.85	43.80	+3.30	1	2793
12:18:54	43.80	43.85	43.80	+3.30	1	2792
12:18:54	43.80	43.85	43.80	+3.30	1	2791
12:18:54	43.80	43.85	43.80	+3.30	1	2790
12:18:54	43.80	43.85	43.80	+3.30	1	2789
12:18:54	43.80	43.85	43.80	+3.30	1	2788
12:18:54	43.80	43.85	43.80	+3.30	1	2787
12:18:54	43.80	43.85	43.80	+3.30	1	2786
12:18:54	43.80	43.85	43.80	+3.30	30	2785
12:18:54	43.80	43.85	43.85	+3.35	5	2755
12:18:51	43.95	44.05	43.85	+3.35	7	2750
12:18:51	43.95	44.05	43.90	+3.40	10	2743
12:18:51	43.95	44.05	43.95	+3.45	12	2733
12:18:46	44.00	44.05	44.00	+3.50	1	2721
12:18:40	44.00	44.05	44.00	+3.50	1	2720
12:18:33	44.00	44.05	44.00	+3.50	10	2719
12:18:22	44.05	44.10	44.00	+3.50	7	2709
12:18:22	44.05	44.10	44.05	+3.55	3	2702
12:18:07	44.05	44.10	44.05	+3.55	1	2699
12:18:06	44.05	44.10	44.05	+3.55	1	2698
12:18:03	44.05	44.10	44.05	+3.55	1	2697
12:17:58	44.05	44.10	44.05	+3.55	1	2696
12:17:58	44.05	44.10	44.05	+3.55	1	2695
12:17:36	44.05	44.10	44.05	+3.55	3	2694
12:16:54	44.05	44.10	44.10	+3.60	1	2691
12:16:38	44.10	44.15	44.10	+3.60	3	2690
12:16:35	44.10	44.15	44.15	+3.65	1	2687
12:16:23	44.10	44.15	44.15	+3.65	1	2686
12:15:37	44.15	44.20	44.15	+3.65	2	2685
12:15:19	44.15	44.20	44.15	+3.65	1	2683
12:15:07	44.15	44.20	44.15	+3.65	1	2682
12:14:34	44.20	44.25	44.20	+3.70	2	2681
12:14:25	44.20	44.25	44.20	+3.70	1	2679
12:14:24	44.15	44.20	44.20	+3.70	7	2678
12:13:23	44.20	44.25	44.20	+3.70	1	2671
12:12:29	44.20	44.25	44.25	+3.75	1	2670
12:12:08	44.20	44.25	44.25	+3.75	2	2669
12:11:58	44.20	44.25	44.25	+3.75	1	2667
12:11:50	44.15	44.25	44.25	+3.75	1	2666
12:11:44	44.15	44.25	44.25	+3.75	1	2665
12:11:30	44.25	44.30	44.25	+3.75	5	2664
12:11:26	44.25	44.30	44.30	+3.80	2	2659
12:11:25	44.25	44.30	44.25	+3.75	1	2657
12:11:21	44.25	44.30	44.25	+3.75	1	2656
12:11:21	44.25	44.30	44.25	+3.75	3	2655
12:11:15	44.25	44.30	44.25	+3.75	1	2652
12:11:13	44.25	44.30	44.25	+3.75	1	2651
12:11:13	44.25	44.30	44.25	+3.75	4	2650
12:11:13	44.25	44.30	44.25	+3.75	4	2646
12:11:08	44.25	44.30	44.30	+3.80	3	2642
12:11:06	44.25	44.30	44.30	+3.80	1	2639
12:11:06	44.25	44.30	44.30	+3.80	2	2638
12:10:59	44.25	44.30	44.30	+3.80	1	2636
12:10:51	44.25	44.30	44.30	+3.80	1	2635
12:10:47	44.15	44.25	44.25	+3.75	3	2634
12:10:33	44.15	44.25	44.15	+3.65	2	2631
12:10:08	44.15	44.30	44.30	+3.80	2	2629
12:10:08	44.20	44.30	44.20	+3.70	1	2627
12:09:51	44.25	44.30	44.25	+3.75	1	2626
12:09:09	44.25	44.30	44.10	+3.60	4	2625
12:09:09	44.25	44.30	44.15	+3.65	1	2621
12:09:09	44.25	44.30	44.20	+3.70	1	2620
12:09:09	44.25	44.30	44.25	+3.75	4	2619
12:09:05	44.25	44.30	44.25	+3.75	1	2615
12:08:27	44.20	44.30	44.20	+3.70	1	2614
12:08:10	44.20	44.30	44.20	+3.70	1	2613
12:08:08	44.20	44.30	44.30	+3.80	5	2612
12:07:53	44.20	44.30	44.20	+3.70	1	2607
12:07:41	44.15	44.20	44.20	+3.70	1	2606
12:07:30	44.20	44.30	44.20	+3.70	3	2605
12:07:29	44.20	44.30	44.30	+3.80	2	2602
12:07:29	44.20	44.30	44.30	+3.80	1	2600
12:07:29	44.20	44.25	44.25	+3.75	7	2599
12:07:29	44.20	44.25	44.25	+3.75	1	2592
12:07:29	44.15	44.20	44.20	+3.70	4	2591
12:07:29	44.10	44.15	44.15	+3.65	1	2587
12:06:49	44.05	44.10	44.10	+3.60	1	2586
12:06:15	44.10	44.15	44.10	+3.60	1	2585
12:06:12	44.10	44.15	44.15	+3.65	1	2584
12:05:12	44.05	44.20	44.05	+3.55	2	2583
12:05:06	44.10	44.20	44.10	+3.60	1	2581
12:04:49	44.05	44.20	44.05	+3.55	1	2580
12:04:34	44.15	44.20	44.15	+3.65	1	2579
12:04:23	44.05	44.20	44.20	+3.70	1	2578
12:04:21	44.05	44.20	44.20	+3.70	1	2577
12:04:04	44.05	44.10	44.20	+3.70	3	2576
12:04:04	44.05	44.10	44.15	+3.65	5	2573
12:04:04	44.05	44.10	44.10	+3.60	2	2568
12:04:01	44.05	44.10	44.05	+3.55	1	2566
12:03:44	44.05	44.10	44.05	+3.55	3	2565
12:02:51	44.05	44.10	44.10	+3.60	1	2562
12:02:45	44.05	44.10	44.10	+3.60	1	2561
12:02:24	44.10	44.15	44.10	+3.60	5	2560
12:02:16	44.10	44.15	44.10	+3.60	3	2555
12:02:09	44.10	44.15	44.10	+3.60	1	2552
12:02:08	44.10	44.15	44.10	+3.60	1	2551
12:02:08	44.05	44.10	44.10	+3.60	1	2550
12:01:51	44.05	44.10	44.10	+3.60	1	2549
12:01:50	44.05	44.10	44.10	+3.60	3	2548
12:01:40	44.05	44.10	44.10	+3.60	1	2545
12:01:35	44.05	44.10	44.05	+3.55	1	2544
12:01:31	44.05	44.10	44.10	+3.60	1	2543
12:01:24	44.00	44.05	44.05	+3.55	1	2542
12:01:20	44.00	44.05	44.05	+3.55	1	2541
12:01:01	43.95	44.00	44.00	+3.50	1	2540
12:00:57	43.95	44.00	44.00	+3.50	1	2539
12:00:57	43.95	44.00	44.00	+3.50	5	2538
12:00:45	43.95	44.00	44.00	+3.50	1	2533
12:00:29	43.95	44.00	44.00	+3.50	1	2532
12:00:03	43.95	44.00	44.00	+3.50	1	2531
11:59:51	43.95	44.00	43.95	+3.45	1	2530
11:59:35	43.95	44.00	43.95	+3.45	1	2529
11:59:26	43.95	44.00	43.95	+3.45	1	2528
11:59:24	43.90	43.95	43.95	+3.45	1	2527
11:59:19	43.90	43.95	43.95	+3.45	1	2526
11:59:09	43.90	43.95	43.95	+3.45	1	2525
11:59:04	43.90	43.95	43.95	+3.45	1	2524
11:58:07	43.95	44.00	43.95	+3.45	1	2523
11:58:07	43.95	44.00	43.95	+3.45	1	2522
11:58:05	43.90	43.95	43.95	+3.45	1	2521
11:57:48	43.90	43.95	43.90	+3.40	1	2520
11:57:29	43.90	43.95	43.90	+3.40	1	2519
11:57:04	43.90	43.95	43.90	+3.40	1	2518
11:57:00	43.90	44.00	43.90	+3.40	2	2517
11:56:53	43.90	44.00	43.90	+3.40	5	2515
11:56:52	43.90	44.00	43.90	+3.40	1	2510
11:56:47	43.90	44.00	43.90	+3.40	2	2509
11:56:35	43.90	44.00	43.90	+3.40	1	2507
11:56:33	43.90	43.95	43.95	+3.45	1	2506
11:55:47	43.95	44.00	43.90	+3.40	4	2505
11:55:47	43.95	44.00	43.95	+3.45	1	2501
11:55:44	43.95	44.00	44.00	+3.50	5	2500
11:55:17	43.90	44.00	44.00	+3.50	1	2495
11:54:48	43.90	44.00	43.90	+3.40	1	2494
11:54:14	43.95	44.00	43.95	+3.45	2	2493
11:53:58	43.95	44.00	43.95	+3.45	1	2491
11:53:45	43.95	44.00	43.95	+3.45	1	2490
11:53:13	43.95	44.00	44.00	+3.50	1	2489
11:53:04	43.95	44.00	44.00	+3.50	1	2488
11:53:03	43.95	44.00	44.00	+3.50	1	2487
11:53:01	44.00	44.05	44.00	+3.50	1	2486
11:52:49	44.00	44.05	44.00	+3.50	1	2485
11:52:25	44.00	44.05	44.00	+3.50	1	2484
11:52:13	44.00	44.05	44.00	+3.50	1	2483
11:52:12	43.90	44.00	44.00	+3.50	4	2482
11:51:43	43.95	44.00	44.00	+3.50	3	2478
11:51:43	44.00	44.05	44.00	+3.50	5	2475
11:51:43	44.00	44.05	44.00	+3.50	1	2470
11:51:32	43.90	44.00	44.00	+3.50	2	2469
11:50:50	44.05	44.10	44.05	+3.55	2	2467
11:50:08	44.00	44.10	44.00	+3.50	1	2465
11:49:48	44.00	44.10	44.00	+3.50	1	2464
11:49:18	44.00	44.10	44.00	+3.50	1	2463
11:49:02	44.00	44.10	44.00	+3.50	1	2462
11:48:08	43.85	43.90	43.90	+3.40	1	2461
11:48:05	43.90	44.10	43.90	+3.40	3	2460
11:47:59	43.90	44.00	43.90	+3.40	2	2457
11:47:22	43.90	44.00	43.90	+3.40	1	2455
11:47:01	43.85	43.90	43.85	+3.35	2	2454
11:46:57	43.85	43.90	43.85	+3.35	1	2452
11:46:53	43.85	43.90	43.85	+3.35	7	2451
11:46:51	43.85	43.90	43.90	+3.40	1	2444
11:46:43	43.90	44.00	43.90	+3.40	2	2443
11:46:19	44.00	44.05	44.00	+3.50	1	2441
11:46:17	44.00	44.05	44.00	+3.50	4	2440
11:46:17	44.00	44.05	44.00	+3.50	1	2436
11:46:17	44.00	44.05	44.00	+3.50	1	2435
11:46:15	44.00	44.05	44.00	+3.50	2	2434
11:46:14	44.00	44.05	44.00	+3.50	1	2432
11:46:13	44.00	44.05	44.00	+3.50	4	2431
11:46:12	44.00	44.05	44.00	+3.50	10	2427
11:46:05	44.00	44.05	44.00	+3.50	1	2417
11:46:03	44.00	44.05	44.05	+3.55	1	2416
11:45:37	44.05	44.10	44.05	+3.55	4	2415
11:45:29	44.05	44.10	44.05	+3.55	1	2411
11:45:22	44.05	44.10	44.05	+3.55	1	2410
11:45:11	44.05	44.10	44.05	+3.55	2	2409
11:44:51	44.05	44.10	44.05	+3.55	1	2407
11:44:35	44.05	44.15	44.05	+3.55	1	2406
11:44:31	44.05	44.15	44.05	+3.55	1	2405
11:44:29	44.05	44.15	44.15	+3.65	1	2404
11:44:20	44.05	44.15	44.05	+3.55	1	2403
11:43:58	44.00	44.15	44.15	+3.65	1	2402
11:43:54	44.05	44.15	44.00	+3.50	2	2401
11:43:54	44.05	44.15	44.05	+3.55	1	2399
11:43:50	44.00	44.05	44.05	+3.55	1	2398
11:43:47	44.05	44.15	44.05	+3.55	1	2397
11:43:41	44.05	44.15	44.05	+3.55	1	2396
11:43:30	44.00	44.15	44.15	+3.65	1	2395
11:43:29	44.05	44.15	44.05	+3.55	3	2394
11:43:23	44.10	44.25	44.10	+3.60	1	2391
11:43:23	44.20	44.25	44.20	+3.70	1	2390
11:43:23	44.20	44.25	44.20	+3.70	1	2389
11:43:23	44.05	44.20	44.20	+3.70	3	2388
11:43:16	44.05	44.15	44.05	+3.55	1	2385
11:43:10	44.05	44.20	44.05	+3.55	1	2384
11:42:58	43.90	44.00	44.00	+3.50	6	2383
11:42:45	43.85	44.00	44.00	+3.50	3	2377
11:42:40	44.00	44.25	44.00	+3.50	5	2374
11:42:40	44.00	44.20	44.20	+3.70	1	2369
11:42:26	44.00	44.20	44.00	+3.50	7	2368
11:42:26	44.05	44.20	44.05	+3.55	1	2361
11:42:25	44.05	44.25	44.05	+3.55	1	2360
11:42:24	44.05	44.25	44.25	+3.75	1	2359
11:42:14	44.05	44.25	44.25	+3.75	1	2358
11:42:11	44.05	44.20	44.20	+3.70	1	2357
11:42:04	44.00	44.15	44.15	+3.65	1	2356
11:42:04	44.05	44.20	44.05	+3.55	1	2355
11:42:01	44.00	44.05	44.05	+3.55	1	2354
11:41:51	44.00	44.20	44.00	+3.50	3	2353
11:41:51	44.00	44.20	44.00	+3.50	1	2350
11:41:43	44.00	44.20	44.00	+3.50	6	2349
11:41:43	44.05	44.20	44.05	+3.55	1	2343
11:41:40	44.00	44.20	44.20	+3.70	1	2342
11:41:35	44.00	44.15	44.25	+3.75	1	2341
11:41:35	44.00	44.15	44.20	+3.70	8	2340
11:41:35	44.00	44.15	44.15	+3.65	1	2332
11:41:28	44.05	44.20	44.20	+3.70	1	2331
11:41:28	44.00	44.20	44.20	+3.70	2	2330
11:41:28	44.00	44.10	44.10	+3.60	3	2328
11:41:24	43.95	44.05	44.05	+3.55	1	2325
11:41:24	43.90	44.00	44.00	+3.50	19	2324
11:41:24	43.90	44.00	44.00	+3.50	1	2305
11:41:19	43.90	44.00	44.00	+3.50	1	2304
11:41:19	43.90	44.00	44.00	+3.50	1	2303
11:41:19	43.90	44.00	44.00	+3.50	1	2302
11:41:19	43.90	44.00	44.00	+3.50	1	2301
11:41:19	43.85	43.95	43.95	+3.45	1	2300
11:41:19	43.85	43.95	43.95	+3.45	1	2299
11:41:19	43.85	43.95	43.95	+3.45	1	2298
11:41:19	43.85	43.95	43.95	+3.45	1	2297
11:41:19	43.85	43.95	43.95	+3.45	1	2296
11:41:19	43.85	43.95	43.95	+3.45	1	2295
11:41:19	43.80	43.90	43.90	+3.40	18	2294
11:41:19	43.80	43.90	43.90	+3.40	1	2276
11:41:19	43.80	43.90	43.90	+3.40	1	2275
11:41:19	43.80	43.90	43.90	+3.40	1	2274
11:41:19	43.80	43.90	43.90	+3.40	1	2273
11:41:19	43.80	43.90	43.90	+3.40	1	2272
11:41:19	43.80	43.90	43.90	+3.40	1	2271
11:41:19	43.80	43.90	43.90	+3.40	1	2270
11:41:19	43.80	43.90	43.90	+3.40	1	2269
11:41:19	43.80	43.90	43.90	+3.40	1	2268
11:41:19	43.80	43.90	43.90	+3.40	1	2267
11:41:19	43.80	43.90	43.90	+3.40	1	2266
11:41:19	43.80	43.90	43.90	+3.40	1	2265
11:41:19	43.80	43.90	43.90	+3.40	1	2264
11:41:19	43.80	43.90	43.90	+3.40	1	2263
11:41:19	43.80	43.90	43.90	+3.40	1	2262
11:41:19	43.80	43.85	43.85	+3.35	1	2261
11:41:19	43.80	43.85	43.85	+3.35	1	2260
11:41:19	43.80	43.85	43.85	+3.35	1	2259
11:41:19	43.80	43.85	43.85	+3.35	1	2258
11:41:18	43.75	43.80	43.80	+3.30	5	2257
11:41:18	43.70	43.75	43.75	+3.25	1	2252
11:41:13	43.70	43.75	43.70	+3.20	1	2251
11:41:09	43.70	43.75	43.70	+3.20	1	2250
11:41:02	43.70	43.75	43.75	+3.25	1	2249
11:41:00	43.75	43.80	43.75	+3.25	1	2248
11:40:58	43.75	43.80	43.75	+3.25	1	2247
11:40:57	43.75	43.85	43.75	+3.25	1	2246
11:40:55	43.80	43.85	43.80	+3.30	10	2245
11:40:52	43.80	43.85	43.85	+3.35	1	2235
11:40:49	43.80	43.85	43.85	+3.35	1	2234
11:40:44	43.80	43.85	43.85	+3.35	5	2233
11:40:42	43.80	43.85	43.80	+3.30	1	2228
11:40:38	43.80	43.85	43.85	+3.35	1	2227
11:40:36	43.80	43.85	43.85	+3.35	1	2226
11:40:33	43.80	43.85	43.85	+3.35	1	2225
11:40:30	43.85	43.90	43.85	+3.35	1	2224
11:40:30	43.85	43.90	43.85	+3.35	1	2223
11:40:26	43.80	43.85	43.85	+3.35	1	2222
11:40:21	43.80	43.85	43.80	+3.30	1	2221
11:40:18	43.80	43.85	43.85	+3.35	1	2220
11:40:07	43.80	43.90	43.90	+3.40	1	2219
11:40:07	43.80	43.90	43.90	+3.40	1	2218
11:40:01	43.80	43.85	43.85	+3.35	1	2217
11:39:53	43.80	43.85	43.85	+3.35	1	2216
11:39:51	43.80	43.85	43.85	+3.35	1	2215
11:39:50	43.80	43.85	43.80	+3.30	1	2214
11:39:47	43.85	43.90	43.85	+3.35	2	2213
11:39:44	43.85	43.90	43.85	+3.35	2	2211
11:39:27	43.80	43.85	43.90	+3.40	4	2209
11:39:27	43.80	43.85	43.85	+3.35	2	2205
11:39:27	43.80	43.85	43.85	+3.35	1	2203
11:39:18	43.80	43.85	43.85	+3.35	2	2202
11:39:16	43.80	43.85	43.85	+3.35	1	2200
11:39:15	43.80	43.85	43.85	+3.35	1	2199
11:39:08	43.80	43.85	43.80	+3.30	1	2198
11:39:03	43.80	43.90	43.90	+3.40	3	2197
11:39:03	43.85	43.90	43.85	+3.35	1	2194
11:39:02	43.85	43.90	43.85	+3.35	1	2193
11:39:01	43.85	43.90	43.85	+3.35	1	2192
11:38:58	43.80	43.85	43.85	+3.35	1	2191
11:38:56	43.80	43.85	43.85	+3.35	1	2190
11:38:56	43.80	43.85	43.85	+3.35	2	2189
11:38:51	43.80	43.85	43.85	+3.35	1	2187
11:38:44	43.80	43.85	43.80	+3.30	1	2186
11:38:43	43.80	43.85	43.80	+3.30	2	2185
11:38:42	43.80	43.85	43.80	+3.30	2	2183
11:38:42	43.80	43.85	43.85	+3.35	1	2181
11:38:39	43.80	43.85	43.80	+3.30	1	2180
11:38:39	43.80	43.85	43.85	+3.35	1	2179
11:38:37	43.80	43.85	43.80	+3.30	1	2178
11:38:29	43.75	43.80	43.85	+3.35	5	2177
11:38:29	43.75	43.80	43.80	+3.30	5	2172
11:38:26	43.80	43.85	43.80	+3.30	1	2167
11:38:24	43.80	43.85	43.85	+3.35	1	2166
11:38:22	43.75	43.80	43.80	+3.30	1	2165
11:38:20	43.75	43.80	43.80	+3.30	1	2164
11:38:20	43.75	43.80	43.80	+3.30	1	2163
11:38:20	43.75	43.80	43.80	+3.30	1	2162
11:38:18	43.80	43.85	43.80	+3.30	1	2161
11:38:18	43.80	43.85	43.85	+3.35	2	2160
11:38:18	43.80	43.85	43.85	+3.35	1	2158
11:38:17	43.80	43.85	43.85	+3.35	1	2157
11:38:17	43.80	43.85	43.85	+3.35	1	2156
11:38:15	43.80	43.85	43.80	+3.30	2	2155
11:38:15	43.80	43.85	43.85	+3.35	1	2153
11:38:15	43.80	43.85	43.85	+3.35	2	2152
11:38:14	43.80	43.85	43.80	+3.30	1	2150
11:38:13	43.80	43.85	43.80	+3.30	1	2149
11:38:12	43.80	43.85	43.85	+3.35	2	2148
11:38:11	43.80	43.85	43.80	+3.30	2	2146
11:38:11	43.80	43.85	43.85	+3.35	1	2144
11:38:10	43.80	43.85	43.85	+3.35	1	2143
11:38:10	43.80	43.85	43.80	+3.30	3	2142
11:38:07	43.70	43.80	43.80	+3.30	2	2139
11:38:07	43.70	43.80	43.80	+3.30	4	2137
11:38:05	43.70	43.80	43.80	+3.30	3	2133
11:38:03	43.65	43.70	43.80	+3.30	3	2130
11:38:03	43.65	43.70	43.75	+3.25	4	2127
11:38:03	43.65	43.70	43.70	+3.20	3	2123
11:38:03	43.65	43.70	43.70	+3.20	1	2120
11:38:03	43.65	43.70	43.70	+3.20	3	2119
11:38:03	43.65	43.70	43.65	+3.15	3	2116
11:38:02	43.60	43.70	43.70	+3.20	1	2113
11:38:02	43.60	43.65	43.65	+3.15	15	2112
11:38:02	43.60	43.65	43.65	+3.15	3	2097
11:38:01	43.55	43.60	43.60	+3.10	20	2094
11:38:00	43.55	43.60	43.60	+3.10	3	2074
11:37:57	43.50	43.60	43.60	+3.10	2	2071
11:37:57	43.50	43.60	43.60	+3.10	1	2069
11:37:57	43.50	43.60	43.60	+3.10	3	2068
11:37:57	43.50	43.55	43.55	+3.05	1	2065
11:37:57	43.50	43.55	43.55	+3.05	1	2064
11:37:57	43.50	43.55	43.55	+3.05	1	2063
11:37:57	43.50	43.55	43.55	+3.05	1	2062
11:37:57	43.45	43.50	43.50	+3.00	11	2061
11:37:57	43.45	43.50	43.50	+3.00	7	2050
11:37:57	43.45	43.50	43.50	+3.00	5	2043
11:37:57	43.40	43.50	43.50	+3.00	30	2038
11:37:56	43.40	43.45	43.50	+3.00	1	2008
11:37:56	43.40	43.45	43.45	+2.95	1	2007
11:37:55	43.45	43.50	43.40	+2.90	1	2006
11:37:55	43.45	43.50	43.45	+2.95	1	2005
11:37:55	43.40	43.45	43.45	+2.95	2	2004
11:37:55	43.40	43.45	43.45	+2.95	1	2002
11:37:55	43.40	43.45	43.45	+2.95	2	2001
11:37:55	43.40	43.45	43.45	+2.95	1	1999
11:37:54	43.40	43.45	43.45	+2.95	1	1998
11:37:53	43.40	43.45	43.45	+2.95	1	1997
11:37:51	43.40	43.45	43.45	+2.95	5	1996
11:37:51	43.40	43.45	43.45	+2.95	1	1991
11:37:50	43.40	43.45	43.45	+2.95	1	1990
11:37:49	43.40	43.45	43.45	+2.95	1	1989
11:37:48	43.40	43.45	43.40	+2.90	1	1988
11:37:48	43.40	43.45	43.45	+2.95	1	1987
11:37:46	43.35	43.45	43.45	+2.95	2	1986
11:37:43	43.35	43.40	43.40	+2.90	1	1984
11:37:36	43.35	43.45	43.45	+2.95	1	1983
11:37:34	43.35	43.40	43.40	+2.90	1	1982
11:37:34	43.35	43.40	43.40	+2.90	1	1981
11:37:34	43.35	43.40	43.40	+2.90	1	1980
11:37:34	43.35	43.40	43.40	+2.90	1	1979
11:37:34	43.35	43.40	43.40	+2.90	1	1978
11:37:34	43.35	43.40	43.40	+2.90	1	1977
11:37:34	43.35	43.40	43.40	+2.90	1	1976
11:37:34	43.35	43.40	43.40	+2.90	1	1975
11:37:34	43.35	43.40	43.40	+2.90	7	1974
11:37:34	43.30	43.35	43.35	+2.85	7	1967
11:37:34	43.30	43.35	43.35	+2.85	1	1960
11:37:28	43.25	43.30	43.30	+2.80	1	1959
11:37:28	43.25	43.30	43.30	+2.80	3	1958
11:37:28	43.25	43.30	43.30	+2.80	1	1955
11:37:25	43.25	43.30	43.30	+2.80	1	1954
11:37:18	43.20	43.30	43.30	+2.80	2	1953
11:37:02	43.15	43.20	43.20	+2.70	5	1951
11:37:02	43.15	43.20	43.20	+2.70	1	1946
11:37:01	43.15	43.20	43.20	+2.70	1	1945
11:36:59	43.10	43.15	43.15	+2.65	1	1944
11:36:56	43.15	43.20	43.15	+2.65	1	1943
11:36:53	43.10	43.20	43.20	+2.70	5	1942
11:36:35	43.05	43.10	43.10	+2.60	5	1937
11:36:35	43.05	43.10	43.10	+2.60	4	1932
11:36:35	43.05	43.10	43.10	+2.60	2	1928
11:36:32	43.00	43.05	43.05	+2.55	3	1926
11:36:32	43.00	43.05	43.05	+2.55	5	1923
11:36:24	42.95	43.00	43.00	+2.50	6	1918
11:36:24	42.95	43.00	43.00	+2.50	3	1912
11:36:24	42.90	42.95	42.95	+2.45	4	1909
11:36:24	42.90	42.95	42.95	+2.45	1	1905
11:36:24	42.90	42.95	42.95	+2.45	1	1904
11:36:22	42.80	42.90	42.90	+2.40	1	1903
11:36:21	42.80	42.90	42.90	+2.40	1	1902
11:36:14	42.85	42.90	42.90	+2.40	5	1901
11:35:50	42.80	42.85	42.85	+2.35	1	1896
11:35:44	42.80	42.85	42.85	+2.35	1	1895
11:35:28	42.80	42.85	42.85	+2.35	1	1894
11:32:02	42.75	42.80	42.80	+2.30	1	1893
11:30:53	42.80	42.90	42.80	+2.30	1	1892
11:30:13	42.70	42.85	42.85	+2.35	1	1891
11:30:10	42.70	42.85	42.85	+2.35	1	1890
11:29:43	42.70	42.85	42.85	+2.35	1	1889
11:29:26	42.70	42.85	42.85	+2.35	1	1888
11:29:16	42.80	42.85	42.80	+2.30	1	1887
11:28:54	42.80	42.85	42.85	+2.35	1	1886
11:28:07	42.70	42.85	42.85	+2.35	1	1885
11:27:44	42.80	42.85	42.80	+2.30	2	1884
11:27:16	42.80	42.90	42.80	+2.30	1	1882
11:27:05	42.85	42.90	42.85	+2.35	1	1881
11:25:15	42.50	42.80	42.90	+2.40	1	1880
11:25:15	42.50	42.80	42.80	+2.30	4	1879
11:24:21	42.50	42.80	42.50	+2.00	1	1875
11:22:20	42.60	42.75	42.50	+2.00	8	1874
11:22:20	42.60	42.75	42.55	+2.05	6	1866
11:22:20	42.60	42.75	42.60	+2.10	1	1860
11:22:08	42.70	42.80	42.60	+2.10	3	1859
11:22:08	42.70	42.80	42.65	+2.15	2	1856
11:22:08	42.70	42.80	42.70	+2.20	1	1854
11:19:50	42.60	42.65	42.65	+2.15	2	1853
11:19:49	42.55	42.60	42.60	+2.10	1	1851
11:19:19	42.55	42.65	42.55	+2.05	1	1850
11:17:53	42.55	42.60	42.60	+2.10	1	1849
11:17:09	42.55	42.60	42.60	+2.10	1	1848
11:17:02	42.55	42.65	42.55	+2.05	1	1847
11:16:48	42.60	42.65	42.60	+2.10	1	1846
11:16:45	42.60	42.65	42.65	+2.15	1	1845
11:16:45	42.60	42.65	42.60	+2.10	2	1844
11:16:12	42.60	42.65	42.65	+2.15	2	1842
11:14:14	42.70	42.80	42.70	+2.20	3	1840
11:13:57	42.75	42.80	42.75	+2.25	2	1837
11:13:17	42.75	42.80	42.75	+2.25	1	1835
11:12:16	42.75	42.80	42.80	+2.30	1	1834
11:11:45	42.70	42.75	42.75	+2.25	1	1833
11:11:00	42.75	42.85	42.75	+2.25	1	1832
11:10:17	42.75	42.90	42.90	+2.40	3	1831
11:09:39	42.75	42.90	42.75	+2.25	1	1828
11:09:33	42.75	42.90	42.75	+2.25	1	1827
11:08:59	42.90	42.95	42.90	+2.40	1	1826
11:07:01	42.95	43.00	42.95	+2.45	1	1825
11:06:32	42.90	43.00	43.00	+2.50	5	1824
11:06:02	43.05	43.10	43.05	+2.55	1	1819
11:05:58	43.10	43.15	43.10	+2.60	7	1818
11:05:55	43.10	43.15	43.10	+2.60	1	1811
11:05:55	43.10	43.15	43.10	+2.60	6	1810
11:05:52	43.10	43.15	43.10	+2.60	2	1804
11:05:36	43.10	43.15	43.10	+2.60	1	1802
11:05:22	43.10	43.15	43.15	+2.65	1	1801
11:04:37	43.20	43.25	43.20	+2.70	1	1800
11:04:27	43.15	43.20	43.20	+2.70	7	1799
11:04:20	43.20	43.30	43.20	+2.70	3	1792
11:04:03	43.15	43.20	43.20	+2.70	1	1789
11:03:56	43.15	43.30	43.15	+2.65	3	1788
11:03:33	43.15	43.30	43.15	+2.65	1	1785
11:03:14	43.15	43.30	43.15	+2.65	1	1784
11:02:53	43.20	43.30	43.20	+2.70	1	1783
11:02:43	43.20	43.30	43.30	+2.80	1	1782
11:02:36	43.15	43.25	43.30	+2.80	1	1781
11:02:36	43.15	43.25	43.25	+2.75	1	1780
11:02:23	43.10	43.20	43.30	+2.80	12	1779
11:02:23	43.10	43.20	43.25	+2.75	1	1767
11:02:23	43.10	43.20	43.20	+2.70	2	1766
11:01:59	43.20	43.25	43.10	+2.60	4	1764
11:01:59	43.20	43.25	43.20	+2.70	1	1760
11:01:49	43.20	43.25	43.20	+2.70	1	1759
11:01:44	43.20	43.25	43.20	+2.70	1	1758
11:01:43	43.10	43.20	43.20	+2.70	1	1757
11:01:12	43.10	43.20	43.10	+2.60	2	1756
11:01:10	43.10	43.20	43.10	+2.60	1	1754
11:00:57	43.10	43.20	43.10	+2.60	2	1753
11:00:54	43.10	43.20	43.20	+2.70	1	1751
11:00:51	43.10	43.20	43.20	+2.70	1	1750
11:00:46	43.20	43.25	43.20	+2.70	1	1749
11:00:41	43.20	43.30	43.30	+2.80	1	1748
11:00:25	43.30	43.35	43.30	+2.80	1	1747
11:00:25	43.30	43.35	43.30	+2.80	1	1746
11:00:25	43.10	43.15	43.30	+2.80	6	1745
11:00:25	43.10	43.15	43.25	+2.75	3	1739
11:00:25	43.10	43.15	43.20	+2.70	3	1736
11:00:25	43.10	43.15	43.15	+2.65	6	1733
11:00:21	43.15	43.20	43.15	+2.65	4	1727
11:00:09	43.15	43.20	43.15	+2.65	2	1723
11:00:03	43.10	43.15	43.15	+2.65	1	1721
10:59:46	43.05	43.15	43.15	+2.65	1	1720
10:59:32	43.20	43.25	43.20	+2.70	1	1719
10:59:32	43.05	43.20	43.20	+2.70	1	1718
10:59:30	43.05	43.15	43.20	+2.70	1	1717
10:59:30	43.05	43.15	43.15	+2.65	1	1716
10:59:27	43.05	43.20	43.20	+2.70	1	1715
10:59:22	43.05	43.20	43.20	+2.70	1	1714
10:59:08	42.95	43.00	43.00	+2.50	11	1713
10:59:08	42.95	43.00	43.00	+2.50	4	1702
10:59:08	42.95	43.00	43.00	+2.50	1	1698
10:58:57	42.90	43.00	43.00	+2.50	1	1697
10:58:57	42.90	42.95	42.95	+2.45	1	1696
10:58:57	42.90	42.95	42.95	+2.45	2	1695
10:58:57	42.80	42.85	42.90	+2.40	6	1693
10:58:57	42.80	42.85	42.85	+2.35	3	1687
10:58:55	42.75	42.80	42.80	+2.30	5	1684
10:58:53	42.75	42.80	42.80	+2.30	1	1679
10:58:53	42.75	42.80	42.80	+2.30	1	1678
10:58:52	42.75	42.80	42.80	+2.30	1	1677
10:58:49	42.75	42.80	42.80	+2.30	3	1676
10:58:31	42.55	42.75	42.75	+2.25	3	1673
10:58:17	42.55	42.75	42.75	+2.25	1	1670
10:58:11	42.50	42.60	42.60	+2.10	10	1669
10:54:39	42.45	42.50	42.50	+2.00	3	1659
10:54:36	42.45	42.50	42.50	+2.00	2	1656
10:54:31	42.45	42.50	42.50	+2.00	5	1654
10:52:45	42.50	42.60	42.50	+2.00	2	1649
10:52:15	42.45	42.50	42.50	+2.00	1	1647
10:51:33	42.45	42.50	42.50	+2.00	1	1646
10:51:30	42.45	42.50	42.45	+1.95	1	1645
10:51:02	42.45	42.50	42.50	+2.00	1	1644
10:50:39	42.45	42.50	42.50	+2.00	1	1643
10:50:11	42.45	42.50	42.50	+2.00	1	1642
10:49:40	42.45	42.50	42.45	+1.95	1	1641
10:47:05	42.50	42.55	42.50	+2.00	1	1640
10:46:41	42.55	42.60	42.50	+2.00	5	1639
10:46:41	42.55	42.60	42.55	+2.05	12	1634
10:46:06	42.60	42.65	42.60	+2.10	1	1622
10:45:57	42.60	42.65	42.60	+2.10	6	1621
10:44:59	42.60	42.75	42.60	+2.10	2	1615
10:43:28	42.60	42.80	42.60	+2.10	1	1613
10:41:23	42.60	42.80	42.60	+2.10	1	1612
10:39:23	42.65	42.80	42.60	+2.10	3	1611
10:39:23	42.65	42.80	42.65	+2.15	1	1608
10:39:22	42.75	42.80	42.75	+2.25	3	1607
10:38:30	42.75	42.80	42.80	+2.30	2	1604
10:36:36	42.70	42.75	42.75	+2.25	1	1602
10:34:53	42.60	42.65	42.70	+2.20	6	1601
10:34:53	42.60	42.65	42.65	+2.15	1	1595
10:34:44	42.65	42.70	42.65	+2.15	1	1594
10:32:19	42.75	42.80	42.75	+2.25	1	1593
10:32:19	42.50	42.75	42.75	+2.25	1	1592
10:32:13	42.70	42.80	42.70	+2.20	1	1591
10:31:45	42.60	42.80	42.80	+2.30	1	1590
10:31:34	42.80	42.85	42.80	+2.30	1	1589
10:31:24	42.80	42.90	42.80	+2.30	2	1588
10:31:09	42.60	42.80	42.80	+2.30	1	1586
10:30:59	42.45	42.60	42.85	+2.35	2	1585
10:30:59	42.45	42.60	42.75	+2.25	2	1583
10:30:59	42.45	42.60	42.60	+2.10	6	1581
10:30:53	42.50	42.60	42.50	+2.00	1	1575
10:30:50	42.45	42.55	42.55	+2.05	1	1574
10:30:40	42.55	42.60	42.55	+2.05	1	1573
10:30:40	42.45	42.55	42.55	+2.05	1	1572
10:28:57	42.55	42.60	42.55	+2.05	1	1571
10:28:57	42.50	42.55	42.55	+2.05	1	1570
10:27:18	42.50	42.55	42.50	+2.00	1	1569
10:27:18	42.50	42.55	42.50	+2.00	2	1568
10:24:41	42.50	42.60	42.50	+2.00	1	1566
10:24:32	42.45	42.60	42.60	+2.10	2	1565
10:24:27	42.40	42.60	42.60	+2.10	1	1563
10:24:04	42.45	42.55	42.55	+2.05	7	1562
10:23:54	42.40	42.50	42.50	+2.00	1	1555
10:23:48	42.40	42.45	42.45	+1.95	1	1554
10:23:39	42.40	42.45	42.40	+1.90	1	1553
10:22:44	42.45	42.50	42.45	+1.95	1	1552
10:22:30	42.45	42.50	42.45	+1.95	3	1551
10:21:41	42.45	42.50	42.45	+1.95	1	1548
10:21:15	42.40	42.45	42.45	+1.95	1	1547
10:21:00	42.40	42.45	42.40	+1.90	1	1546
10:19:54	42.40	42.50	42.40	+1.90	2	1545
10:18:31	42.35	42.40	42.40	+1.90	7	1543
10:18:27	42.35	42.40	42.35	+1.85	1	1536
10:18:26	42.35	42.40	42.35	+1.85	1	1535
10:18:14	42.35	42.40	42.35	+1.85	1	1534
10:18:00	42.35	42.40	42.35	+1.85	2	1533
10:17:55	42.35	42.40	42.35	+1.85	1	1531
10:17:48	42.35	42.40	42.35	+1.85	1	1530
10:16:53	42.35	42.40	42.40	+1.90	1	1529
10:16:30	42.35	42.40	42.40	+1.90	2	1528
10:15:20	42.40	42.45	42.40	+1.90	1	1526
10:14:46	42.40	42.45	42.40	+1.90	1	1525
10:14:37	42.40	42.45	42.40	+1.90	1	1524
10:14:14	42.40	42.50	42.40	+1.90	2	1523
10:13:42	42.40	42.45	42.45	+1.95	1	1521
10:13:22	42.40	42.50	42.40	+1.90	1	1520
10:13:20	42.40	42.50	42.40	+1.90	1	1519
10:12:55	42.50	42.55	42.50	+2.00	1	1518
10:12:55	42.50	42.55	42.50	+2.00	1	1517
10:12:49	42.50	42.55	42.50	+2.00	1	1516
10:12:49	42.50	42.55	42.50	+2.00	1	1515
10:12:46	42.50	42.55	42.50	+2.00	1	1514
10:12:33	42.50	42.55	42.50	+2.00	1	1513
10:12:33	42.50	42.55	42.50	+2.00	1	1512
10:12:15	42.50	42.55	42.50	+2.00	4	1511
10:11:50	42.50	42.55	42.50	+2.00	1	1507
10:11:41	42.55	42.60	42.55	+2.05	2	1506
10:11:24	42.50	42.55	42.55	+2.05	1	1504
10:11:06	42.55	42.60	42.55	+2.05	8	1503
10:10:27	42.75	42.80	42.75	+2.25	1	1495
10:10:27	42.75	42.80	42.75	+2.25	1	1494
10:10:27	42.60	42.80	42.60	+2.10	2	1493
10:10:24	42.70	42.85	42.60	+2.10	12	1491
10:10:24	42.70	42.85	42.65	+2.15	16	1479
10:10:24	42.70	42.85	42.70	+2.20	2	1463
10:10:05	42.75	42.85	42.75	+2.25	1	1461
10:09:48	42.65	42.70	42.70	+2.20	2	1460
10:09:38	42.65	42.70	42.70	+2.20	1	1458
10:08:14	42.70	42.85	42.70	+2.20	1	1457
10:07:34	42.70	42.85	42.70	+2.20	1	1456
10:07:27	42.70	42.85	42.70	+2.20	1	1455
10:06:28	42.70	42.85	42.70	+2.20	1	1454
10:06:20	42.70	42.85	42.70	+2.20	5	1453
10:05:54	42.70	42.85	42.70	+2.20	1	1448
10:05:49	42.70	42.85	42.70	+2.20	5	1447
10:05:48	42.75	42.85	42.75	+2.25	1	1442
10:05:16	42.65	42.70	42.70	+2.20	1	1441
10:05:14	42.65	42.70	42.70	+2.20	1	1440
10:04:41	42.70	42.85	42.70	+2.20	1	1439
10:04:21	42.65	42.70	42.70	+2.20	1	1438
10:04:07	42.65	42.70	42.65	+2.15	1	1437
10:03:44	42.70	42.80	42.70	+2.20	1	1436
10:03:44	42.70	42.80	42.70	+2.20	2	1435
10:03:34	42.70	42.80	42.70	+2.20	1	1433
10:03:25	42.70	42.75	42.70	+2.20	1	1432
10:03:08	42.75	42.80	42.75	+2.25	3	1431
10:03:02	42.75	42.80	42.75	+2.25	1	1428
10:02:27	42.80	42.85	42.80	+2.30	1	1427
10:01:28	42.80	42.90	42.80	+2.30	1	1426
10:00:36	42.75	42.80	42.80	+2.30	1	1425
10:00:09	42.80	42.90	42.80	+2.30	1	1424
09:59:55	42.80	42.90	42.80	+2.30	1	1423
09:59:51	42.80	42.90	42.80	+2.30	10	1422
09:59:42	42.85	42.90	42.85	+2.35	1	1412
09:59:35	42.80	42.85	42.85	+2.35	1	1411
09:59:18	42.80	42.85	42.85	+2.35	1	1410
09:58:56	42.80	42.85	42.80	+2.30	1	1409
09:58:51	42.80	42.85	42.85	+2.35	1	1408
09:58:27	42.70	42.75	42.75	+2.25	1	1407
09:58:27	42.70	42.75	42.75	+2.25	1	1406
09:58:27	42.75	42.90	42.75	+2.25	3	1405
09:58:01	42.80	42.90	42.80	+2.30	3	1402
09:57:52	42.80	42.90	42.90	+2.40	1	1399
09:57:39	42.90	43.00	42.90	+2.40	2	1398
09:57:19	42.85	43.00	43.00	+2.50	1	1396
09:57:13	43.05	43.10	42.90	+2.40	3	1395
09:57:13	43.05	43.10	43.00	+2.50	5	1392
09:57:13	43.05	43.10	43.05	+2.55	5	1387
09:57:11	43.10	43.15	43.10	+2.60	5	1382
09:57:11	43.10	43.15	43.10	+2.60	1	1377
09:57:11	43.10	43.15	43.10	+2.60	1	1376
09:56:58	43.10	43.15	43.15	+2.65	1	1375
09:56:46	43.15	43.20	43.15	+2.65	2	1374
09:56:46	43.15	43.20	43.20	+2.70	1	1372
09:56:34	43.20	43.40	43.20	+2.70	1	1371
09:56:34	43.20	43.25	43.25	+2.75	1	1370
09:56:34	43.20	43.25	43.25	+2.75	5	1369
09:56:07	43.25	43.45	43.25	+2.75	1	1364
09:56:07	43.25	43.45	43.25	+2.75	1	1363
09:56:07	43.20	43.40	43.40	+2.90	1	1362
09:55:48	43.20	43.40	43.40	+2.90	2	1361
09:55:33	43.30	43.40	43.30	+2.80	1	1359
09:55:18	43.30	43.40	43.30	+2.80	1	1358
09:55:08	43.30	43.40	43.30	+2.80	1	1357
09:54:48	43.20	43.30	43.30	+2.80	2	1356
09:54:48	43.25	43.30	43.30	+2.80	1	1354
09:54:42	43.30	43.40	43.30	+2.80	2	1353
09:54:33	43.25	43.30	43.30	+2.80	7	1351
09:54:33	43.25	43.30	43.30	+2.80	1	1344
09:54:33	43.20	43.25	43.25	+2.75	6	1343
09:54:33	43.15	43.20	43.20	+2.70	1	1337
09:54:33	43.15	43.20	43.20	+2.70	1	1336
09:54:29	43.15	43.20	43.20	+2.70	1	1335
09:54:26	43.15	43.20	43.20	+2.70	1	1334
09:54:22	43.20	43.25	43.20	+2.70	2	1333
09:54:03	43.20	43.25	43.20	+2.70	1	1331
09:53:19	43.20	43.30	43.20	+2.70	1	1330
09:53:01	43.15	43.20	43.25	+2.75	1	1329
09:53:01	43.15	43.20	43.20	+2.70	1	1328
09:53:00	43.15	43.20	43.15	+2.65	2	1327
09:52:48	43.15	43.20	43.20	+2.70	1	1325
09:52:34	43.20	43.25	43.20	+2.70	2	1324
09:52:29	43.20	43.25	43.20	+2.70	1	1322
09:52:20	43.20	43.25	43.20	+2.70	1	1321
09:52:14	43.20	43.30	43.30	+2.80	2	1320
09:52:10	43.25	43.35	43.25	+2.75	1	1318
09:52:09	43.30	43.35	43.30	+2.80	1	1317
09:52:08	43.30	43.35	43.30	+2.80	1	1316
09:51:57	43.35	43.40	43.35	+2.85	2	1315
09:51:56	43.35	43.40	43.35	+2.85	2	1313
09:51:35	43.35	43.40	43.40	+2.90	1	1311
09:51:34	43.40	43.45	43.40	+2.90	1	1310
09:51:29	43.35	43.40	43.40	+2.90	1	1309
09:51:24	43.40	43.45	43.40	+2.90	1	1308
09:51:20	43.35	43.40	43.40	+2.90	2	1307
09:51:08	43.35	43.40	43.45	+2.95	4	1305
09:51:08	43.35	43.40	43.40	+2.90	1	1301
09:51:05	43.35	43.45	43.35	+2.85	1	1300
09:51:03	43.35	43.45	43.45	+2.95	1	1299
09:51:02	43.35	43.45	43.45	+2.95	5	1298
09:51:00	43.45	43.50	43.45	+2.95	11	1293
09:51:00	43.45	43.50	43.45	+2.95	1	1282
09:51:00	43.45	43.50	43.45	+2.95	1	1281
09:51:00	43.45	43.50	43.45	+2.95	1	1280
09:51:00	43.45	43.50	43.45	+2.95	1	1279
09:51:00	43.45	43.50	43.45	+2.95	1	1278
09:51:00	43.45	43.50	43.45	+2.95	1	1277
09:51:00	43.45	43.50	43.45	+2.95	1	1276
09:51:00	43.45	43.50	43.45	+2.95	1	1275
09:51:00	43.45	43.50	43.45	+2.95	1	1274
09:51:00	43.45	43.50	43.45	+2.95	3	1273
09:51:00	43.45	43.50	43.45	+2.95	13	1270
09:50:59	43.45	43.50	43.50	+3.00	1	1257
09:50:57	43.45	43.50	43.50	+3.00	2	1256
09:50:53	43.45	43.50	43.50	+3.00	1	1254
09:50:49	43.45	43.50	43.45	+2.95	1	1253
09:50:43	43.45	43.50	43.50	+3.00	1	1252
09:50:33	43.45	43.50	43.45	+2.95	1	1251
09:50:27	43.45	43.50	43.50	+3.00	8	1250
09:50:26	43.45	43.50	43.45	+2.95	1	1242
09:50:26	43.45	43.50	43.50	+3.00	1	1241
09:50:26	43.45	43.50	43.50	+3.00	3	1240
09:50:12	43.45	43.50	43.45	+2.95	1	1237
09:50:06	43.35	43.40	43.45	+2.95	7	1236
09:50:06	43.35	43.40	43.40	+2.90	3	1229
09:50:05	43.35	43.40	43.35	+2.85	1	1226
09:49:52	43.35	43.40	43.40	+2.90	1	1225
09:49:50	43.40	43.45	43.40	+2.90	5	1224
09:49:49	43.40	43.45	43.40	+2.90	2	1219
09:49:47	43.40	43.45	43.40	+2.90	1	1217
09:49:40	43.45	43.50	43.45	+2.95	1	1216
09:49:33	43.45	43.50	43.45	+2.95	1	1215
09:49:32	43.40	43.45	43.45	+2.95	2	1214
09:49:27	43.45	43.50	43.45	+2.95	3	1212
09:49:20	43.45	43.50	43.45	+2.95	3	1209
09:49:11	43.45	43.50	43.45	+2.95	1	1206
09:49:10	43.40	43.45	43.45	+2.95	1	1205
09:49:04	43.45	43.50	43.45	+2.95	1	1204
09:49:02	43.40	43.45	43.45	+2.95	1	1203
09:49:00	43.40	43.50	43.40	+2.90	6	1202
09:48:52	43.40	43.45	43.45	+2.95	1	1196
09:48:52	43.40	43.45	43.50	+3.00	1	1195
09:48:52	43.40	43.45	43.45	+2.95	1	1194
09:48:44	43.40	43.45	43.45	+2.95	1	1193
09:48:44	43.40	43.45	43.45	+2.95	1	1192
09:48:43	43.40	43.45	43.45	+2.95	1	1191
09:48:42	43.45	43.50	43.45	+2.95	1	1190
09:48:42	43.45	43.50	43.45	+2.95	3	1189
09:48:37	43.45	43.50	43.50	+3.00	2	1186
09:48:32	43.40	43.45	43.50	+3.00	3	1184
09:48:32	43.40	43.45	43.45	+2.95	2	1181
09:48:31	43.45	43.50	43.45	+2.95	1	1179
09:48:29	43.45	43.50	43.45	+2.95	1	1178
09:48:28	43.45	43.50	43.45	+2.95	1	1177
09:48:22	43.40	43.45	43.45	+2.95	3	1176
09:48:14	43.45	43.50	43.50	+3.00	1	1173
09:48:13	43.45	43.50	43.50	+3.00	1	1172
09:48:08	43.45	43.50	43.40	+2.90	1	1171
09:48:08	43.45	43.50	43.45	+2.95	1	1170
09:48:06	43.40	43.50	43.50	+3.00	1	1169
09:48:05	43.40	43.45	43.50	+3.00	1	1168
09:48:05	43.40	43.45	43.45	+2.95	1	1167
09:47:58	43.40	43.50	43.40	+2.90	1	1166
09:47:57	43.40	43.50	43.50	+3.00	1	1165
09:47:57	43.40	43.45	43.45	+2.95	1	1164
09:47:57	43.35	43.40	43.40	+2.90	24	1163
09:47:57	43.35	43.40	43.40	+2.90	10	1139
09:47:54	43.35	43.40	43.35	+2.85	2	1129
09:47:52	43.30	43.35	43.35	+2.85	1	1127
09:47:52	43.30	43.35	43.30	+2.80	1	1126
09:47:51	43.30	43.35	43.35	+2.85	1	1125
09:47:50	43.30	43.35	43.30	+2.80	1	1124
09:47:46	43.20	43.30	43.30	+2.80	2	1123
09:47:46	43.20	43.30	43.30	+2.80	1	1121
09:47:44	43.20	43.30	43.30	+2.80	2	1120
09:47:39	43.20	43.30	43.30	+2.80	1	1118
09:47:39	43.25	43.30	43.25	+2.75	1	1117
09:47:37	43.25	43.30	43.30	+2.80	2	1116
09:47:36	43.20	43.30	43.30	+2.80	1	1114
09:47:34	43.20	43.30	43.30	+2.80	1	1113
09:47:34	43.20	43.30	43.20	+2.70	1	1112
09:47:32	43.20	43.25	43.25	+2.75	1	1111
09:47:32	43.20	43.25	43.25	+2.75	1	1110
09:47:32	43.15	43.20	43.20	+2.70	5	1109
09:47:32	43.15	43.20	43.20	+2.70	5	1104
09:47:31	43.15	43.20	43.15	+2.65	2	1099
09:47:29	43.10	43.15	43.15	+2.65	1	1097
09:47:29	43.15	43.20	43.15	+2.65	1	1096
09:47:27	43.10	43.15	43.15	+2.65	1	1095
09:47:27	43.10	43.15	43.15	+2.65	1	1094
09:47:27	43.10	43.15	43.15	+2.65	1	1093
09:47:26	43.10	43.15	43.15	+2.65	1	1092
09:47:26	43.10	43.15	43.15	+2.65	1	1091
09:47:23	43.10	43.15	43.15	+2.65	1	1090
09:47:22	43.05	43.10	43.10	+2.60	2	1089
09:47:18	43.05	43.10	43.10	+2.60	3	1087
09:47:16	43.00	43.10	43.10	+2.60	7	1084
09:47:16	43.00	43.05	43.05	+2.55	1	1077
09:47:16	42.95	43.00	43.00	+2.50	3	1076
09:47:15	42.90	43.00	43.00	+2.50	30	1073
09:47:14	42.90	42.95	42.95	+2.45	1	1043
09:47:08	42.85	42.90	42.95	+2.45	1	1042
09:47:08	42.85	42.90	42.90	+2.40	1	1041
09:47:04	42.80	42.85	42.85	+2.35	9	1040
09:47:04	42.80	42.85	42.85	+2.35	1	1031
09:47:03	42.75	42.85	42.85	+2.35	1	1030
09:47:03	42.75	42.85	42.85	+2.35	1	1029
09:47:01	42.75	42.80	42.80	+2.30	1	1028
09:47:01	42.75	42.80	42.80	+2.30	1	1027
09:46:58	42.70	42.80	42.80	+2.30	2	1026
09:46:54	42.70	42.75	42.75	+2.25	2	1024
09:46:53	42.65	42.70	42.70	+2.20	2	1022
09:46:53	42.65	42.70	42.70	+2.20	1	1020
09:46:53	42.65	42.70	42.70	+2.20	1	1019
09:46:53	42.60	42.65	42.65	+2.15	3	1018
09:46:53	42.60	42.65	42.65	+2.15	2	1015
09:46:20	42.60	42.65	42.65	+2.15	1	1013
09:46:05	42.60	42.65	42.60	+2.10	1	1012
09:45:59	42.60	42.65	42.60	+2.10	1	1011
09:44:25	42.60	42.65	42.65	+2.15	1	1010
09:44:15	42.50	42.60	42.60	+2.10	1	1009
09:44:08	42.50	42.60	42.50	+2.00	1	1008
09:43:36	42.50	42.55	42.55	+2.05	1	1007
09:43:29	42.55	42.65	42.55	+2.05	2	1006
09:43:26	42.55	42.65	42.55	+2.05	1	1004
09:43:12	42.55	42.65	42.55	+2.05	1	1003
09:42:11	42.50	42.55	42.55	+2.05	1	1002
09:42:00	42.50	42.55	42.50	+2.00	7	1001
09:41:50	42.50	42.55	42.50	+2.00	1	994
09:41:44	42.55	42.65	42.55	+2.05	2	993
09:41:39	42.55	42.60	42.55	+2.05	1	991
09:41:19	42.60	42.65	42.60	+2.10	3	990
09:41:19	42.60	42.65	42.60	+2.10	4	987
09:41:19	42.60	42.65	42.60	+2.10	2	983
09:41:14	42.60	42.65	42.60	+2.10	1	981
09:41:13	42.60	42.65	42.60	+2.10	4	980
09:40:58	42.60	42.65	42.60	+2.10	5	976
09:40:47	42.65	42.70	42.65	+2.15	1	971
09:40:38	42.60	42.70	42.60	+2.10	1	970
09:40:24	42.65	42.70	42.65	+2.15	1	969
09:40:17	42.60	42.70	42.70	+2.20	1	968
09:40:14	42.60	42.70	42.60	+2.10	1	967
09:40:04	42.60	42.70	42.60	+2.10	3	966
09:40:02	42.60	42.70	42.60	+2.10	1	963
09:40:00	42.60	42.70	42.60	+2.10	1	962
09:39:57	42.60	42.70	42.60	+2.10	10	961
09:39:43	42.60	42.65	42.65	+2.15	1	951
09:39:40	42.60	42.65	42.60	+2.10	1	950
09:39:38	42.60	42.65	42.65	+2.15	1	949
09:39:36	42.65	42.70	42.65	+2.15	2	948
09:39:24	42.70	42.75	42.70	+2.20	1	946
09:39:18	42.65	42.70	42.70	+2.20	1	945
09:39:18	42.65	42.70	42.70	+2.20	1	944
09:38:04	42.60	42.65	42.65	+2.15	1	943
09:37:38	42.60	42.65	42.65	+2.15	1	942
09:37:26	42.65	42.70	42.65	+2.15	1	941
09:37:17	42.60	42.65	42.65	+2.15	2	940
09:37:13	42.60	42.65	42.60	+2.10	1	938
09:36:00	42.70	42.75	42.70	+2.20	1	937
09:35:51	42.70	42.75	42.70	+2.20	1	936
09:35:43	42.70	42.75	42.70	+2.20	1	935
09:35:39	42.70	42.75	42.70	+2.20	1	934
09:34:48	42.70	42.75	42.70	+2.20	1	933
09:34:45	42.70	42.75	42.70	+2.20	1	932
09:34:39	42.70	42.75	42.70	+2.20	1	931
09:34:35	42.70	42.75	42.70	+2.20	1	930
09:34:23	42.75	42.85	42.75	+2.25	1	929
09:34:21	42.75	42.85	42.75	+2.25	1	928
09:34:04	42.75	42.85	42.75	+2.25	1	927
09:33:53	42.75	42.80	42.80	+2.30	1	926
09:33:20	42.55	42.60	42.70	+2.20	2	925
09:33:20	42.55	42.60	42.65	+2.15	1	923
09:33:20	42.55	42.60	42.60	+2.10	1	922
09:32:52	42.55	42.70	42.70	+2.20	1	921
09:32:50	42.60	42.80	42.60	+2.10	3	920
09:32:43	42.70	42.90	42.70	+2.20	5	917
09:32:42	42.80	42.90	42.80	+2.30	3	912
09:32:42	42.80	42.90	42.80	+2.30	3	909
09:32:41	42.85	42.90	42.85	+2.35	1	906
09:32:35	42.85	42.90	42.85	+2.35	1	905
09:32:20	42.90	42.95	42.90	+2.40	1	904
09:32:20	42.90	42.95	42.90	+2.40	1	903
09:32:20	42.90	42.95	42.90	+2.40	1	902
09:32:20	42.90	42.95	42.90	+2.40	1	901
09:32:06	42.95	43.00	42.95	+2.45	1	900
09:31:59	43.00	43.05	43.00	+2.50	1	899
09:31:59	43.00	43.05	43.00	+2.50	10	898
09:31:55	43.00	43.05	43.05	+2.55	1	888
09:31:35	43.00	43.10	43.00	+2.50	1	887
09:31:33	43.00	43.10	43.10	+2.60	1	886
09:31:28	42.95	43.10	43.10	+2.60	1	885
09:31:26	43.00	43.10	43.00	+2.50	2	884
09:31:26	43.00	43.10	43.00	+2.50	5	882
09:31:22	43.00	43.10	43.00	+2.50	1	877
09:31:22	43.00	43.05	43.05	+2.55	1	876
09:31:22	42.95	43.00	43.00	+2.50	2	875
09:31:16	42.85	42.95	42.95	+2.45	1	873
09:31:13	42.95	43.00	42.95	+2.45	8	872
09:31:08	42.95	43.00	43.00	+2.50	1	864
09:31:06	42.95	43.00	43.00	+2.50	1	863
09:31:04	43.00	43.05	43.00	+2.50	1	862
09:30:57	42.95	43.00	43.00	+2.50	1	861
09:30:56	42.95	43.00	42.95	+2.45	3	860
09:30:48	42.95	43.00	43.00	+2.50	1	857
09:30:40	43.00	43.05	43.00	+2.50	1	856
09:30:27	43.00	43.10	43.00	+2.50	1	855
09:30:24	42.95	43.00	43.00	+2.50	1	854
09:30:24	42.95	43.00	43.00	+2.50	2	853
09:30:22	42.95	43.00	43.00	+2.50	5	851
09:30:21	42.95	43.00	42.95	+2.45	1	846
09:30:19	42.95	43.00	43.00	+2.50	1	845
09:30:17	42.95	43.00	42.95	+2.45	1	844
09:30:11	42.85	42.95	42.95	+2.45	1	843
09:30:09	42.90	42.95	42.90	+2.40	3	842
09:30:04	42.95	43.00	42.95	+2.45	1	839
09:29:58	42.85	43.00	43.00	+2.50	1	838
09:29:54	42.80	42.90	43.00	+2.50	8	837
09:29:54	42.80	42.90	42.95	+2.45	7	829
09:29:54	42.80	42.90	42.90	+2.40	1	822
09:29:51	42.80	42.85	42.85	+2.35	1	821
09:29:50	42.85	42.90	42.85	+2.35	1	820
09:29:50	42.85	42.90	42.85	+2.35	2	819
09:29:48	42.85	42.90	42.85	+2.35	2	817
09:29:42	42.75	42.80	42.80	+2.30	1	815
09:29:41	42.80	42.95	42.80	+2.30	9	814
09:29:35	42.85	42.95	42.85	+2.35	1	805
09:29:35	42.90	42.95	42.90	+2.40	1	804
09:29:35	42.90	42.95	42.90	+2.40	1	803
09:29:35	42.90	42.95	42.90	+2.40	1	802
09:29:31	42.95	43.00	42.95	+2.45	1	801
09:29:29	42.95	43.00	42.95	+2.45	1	800
09:29:26	42.95	43.00	43.00	+2.50	1	799
09:29:24	43.00	43.15	43.00	+2.50	2	798
09:29:20	43.00	43.15	43.00	+2.50	1	796
09:29:19	43.00	43.10	43.10	+2.60	1	795
09:29:19	43.00	43.10	43.10	+2.60	3	794
09:29:18	43.00	43.10	43.00	+2.50	1	791
09:29:18	43.00	43.10	43.00	+2.50	2	790
09:29:14	43.05	43.10	43.05	+2.55	1	788
09:29:08	42.95	43.10	43.10	+2.60	1	787
09:29:07	43.00	43.10	43.00	+2.50	1	786
09:29:00	42.90	43.05	43.05	+2.55	1	785
09:28:58	43.00	43.05	43.00	+2.50	1	784
09:28:53	42.85	42.95	42.95	+2.45	1	783
09:28:52	42.90	43.05	42.85	+2.35	1	782
09:28:52	42.90	43.05	42.90	+2.40	1	781
09:28:51	42.95	43.10	42.95	+2.45	1	780
09:28:51	42.95	43.10	42.95	+2.45	1	779
09:28:49	42.95	43.10	43.10	+2.60	1	778
09:28:48	42.95	43.05	43.05	+2.55	1	777
09:28:48	43.00	43.10	43.00	+2.50	1	776
09:28:39	42.90	43.05	43.10	+2.60	1	775
09:28:39	42.90	43.05	43.05	+2.55	1	774
09:28:38	42.90	43.05	43.10	+2.60	1	773
09:28:38	42.90	43.05	43.05	+2.55	2	772
09:28:38	42.95	43.10	42.95	+2.45	3	770
09:28:35	42.95	43.10	43.10	+2.60	1	767
09:28:35	43.00	43.10	43.00	+2.50	2	766
09:28:35	43.05	43.15	43.05	+2.55	3	764
09:28:35	43.10	43.20	43.10	+2.60	1	761
09:28:35	43.05	43.10	43.10	+2.60	1	760
09:28:30	43.10	43.20	43.10	+2.60	1	759
09:28:30	43.10	43.15	43.15	+2.65	1	758
09:28:18	43.10	43.20	43.10	+2.60	1	757
09:28:17	43.20	43.25	43.20	+2.70	1	756
09:28:15	43.05	43.30	43.30	+2.80	1	755
09:28:12	43.05	43.20	43.30	+2.80	7	754
09:28:12	43.05	43.20	43.20	+2.70	3	747
09:28:11	43.10	43.20	43.05	+2.55	1	744
09:28:11	43.10	43.20	43.10	+2.60	1	743
09:28:09	43.05	43.20	43.20	+2.70	1	742
09:28:09	43.05	43.20	43.20	+2.70	1	741
09:28:05	42.95	43.00	43.00	+2.50	1	740
09:28:05	42.95	43.10	43.20	+2.70	2	739
09:28:05	42.95	43.10	43.15	+2.65	2	737
09:28:05	42.95	43.10	43.10	+2.60	1	735
09:28:03	42.95	43.00	43.00	+2.50	1	734
09:28:03	42.95	43.00	43.00	+2.50	1	733
09:28:03	42.95	43.00	43.00	+2.50	1	732
09:28:03	42.95	43.00	43.00	+2.50	1	731
09:28:03	42.95	43.00	43.00	+2.50	1	730
09:28:03	42.95	43.00	43.00	+2.50	1	729
09:28:03	42.95	43.00	43.00	+2.50	1	728
09:28:03	42.95	43.00	43.00	+2.50	1	727
09:28:03	42.90	43.00	43.00	+2.50	2	726
09:28:03	42.90	42.95	43.00	+2.50	27	724
09:28:03	42.90	42.95	42.95	+2.45	3	697
09:28:03	42.90	42.95	42.95	+2.45	1	694
09:27:59	42.90	42.95	42.95	+2.45	2	693
09:27:54	42.90	42.95	42.95	+2.45	2	691
09:27:53	42.90	42.95	42.95	+2.45	1	689
09:27:51	42.90	42.95	42.95	+2.45	2	688
09:27:47	42.85	42.90	42.90	+2.40	2	686
09:27:43	42.90	42.95	42.90	+2.40	2	684
09:27:43	42.90	42.95	42.90	+2.40	1	682
09:27:35	42.85	42.90	42.90	+2.40	1	681
09:27:29	42.90	42.95	42.90	+2.40	1	680
09:27:17	42.85	42.90	42.85	+2.35	2	679
09:27:15	42.85	42.90	42.90	+2.40	1	677
09:27:13	42.85	42.95	42.85	+2.35	1	676
09:27:02	42.85	42.95	42.85	+2.35	1	675
09:27:02	42.85	42.95	42.95	+2.45	1	674
09:26:57	42.85	42.95	42.95	+2.45	1	673
09:26:57	42.85	42.90	42.90	+2.40	2	672
09:26:57	42.85	42.90	42.90	+2.40	6	670
09:26:57	42.80	42.85	42.85	+2.35	4	664
09:26:56	42.75	42.85	42.85	+2.35	1	660
09:26:56	42.75	42.85	42.85	+2.35	3	659
09:26:56	42.70	42.80	42.85	+2.35	5	656
09:26:56	42.70	42.80	42.80	+2.30	5	651
09:26:56	42.70	42.75	42.80	+2.30	1	646
09:26:56	42.70	42.75	42.75	+2.25	1	645
09:26:43	42.70	42.80	42.80	+2.30	1	644
09:26:43	42.70	42.80	42.80	+2.30	3	643
09:26:38	42.70	42.80	42.80	+2.30	2	640
09:26:34	42.70	42.80	42.80	+2.30	1	638
09:26:31	42.70	42.80	42.80	+2.30	1	637
09:26:31	42.70	42.80	42.80	+2.30	1	636
09:26:27	42.70	42.80	42.80	+2.30	2	635
09:26:26	42.65	42.80	42.80	+2.30	2	633
09:26:23	42.65	42.80	42.80	+2.30	1	631
09:26:18	42.65	42.75	42.80	+2.30	1	630
09:26:18	42.65	42.75	42.75	+2.25	2	629
09:26:09	42.55	42.60	42.60	+2.10	1	627
09:26:08	42.65	42.75	42.65	+2.15	1	626
09:26:08	42.60	42.70	42.70	+2.20	1	625
09:26:08	42.60	42.70	42.70	+2.20	3	624
09:26:08	42.55	42.65	42.65	+2.15	6	621
09:26:07	42.50	42.60	42.60	+2.10	2	615
09:26:07	42.50	42.55	42.55	+2.05	1	613
09:26:03	42.45	42.50	42.50	+2.00	1	612
09:26:03	42.40	42.45	42.50	+2.00	3	611
09:26:03	42.40	42.45	42.45	+1.95	2	608
09:25:54	42.45	42.50	42.45	+1.95	1	606
09:25:47	42.40	42.45	42.45	+1.95	1	605
09:25:46	42.35	42.40	42.45	+1.95	5	604
09:25:46	42.35	42.40	42.40	+1.90	1	599
09:25:40	42.35	42.45	42.45	+1.95	1	598
09:25:32	42.35	42.40	42.40	+1.90	1	597
09:25:28	42.35	42.40	42.40	+1.90	1	596
09:25:16	42.30	42.35	42.40	+1.90	1	595
09:25:16	42.30	42.35	42.35	+1.85	1	594
09:25:10	42.30	42.40	42.30	+1.80	1	593
09:24:59	42.30	42.45	42.30	+1.80	1	592
09:24:45	42.25	42.30	42.30	+1.80	1	591
09:24:45	42.30	42.45	42.30	+1.80	1	590
09:24:42	42.30	42.45	42.30	+1.80	1	589
09:24:39	42.30	42.40	42.45	+1.95	2	588
09:24:39	42.30	42.40	42.40	+1.90	3	586
09:24:26	42.30	42.40	42.30	+1.80	1	583
09:24:24	42.30	42.40	42.40	+1.90	2	582
09:24:20	42.35	42.40	42.35	+1.85	5	580
09:24:20	42.35	42.40	42.35	+1.85	1	575
09:24:20	42.35	42.40	42.35	+1.85	1	574
09:24:20	42.35	42.40	42.35	+1.85	1	573
09:24:20	42.35	42.40	42.35	+1.85	1	572
09:24:20	42.35	42.40	42.35	+1.85	1	571
09:24:20	42.35	42.40	42.35	+1.85	1	570
09:24:20	42.35	42.40	42.35	+1.85	1	569
09:24:20	42.40	42.45	42.40	+1.90	3	568
09:24:08	42.50	42.60	42.50	+2.00	1	565
09:24:04	42.55	42.65	42.55	+2.05	1	564
09:23:55	42.50	42.55	42.55	+2.05	1	563
09:23:54	42.50	42.55	42.50	+2.00	1	562
09:23:48	42.45	42.50	42.50	+2.00	3	561
09:23:47	42.40	42.50	42.50	+2.00	1	558
09:23:43	42.40	42.50	42.50	+2.00	1	557
09:23:32	42.40	42.50	42.50	+2.00	1	556
09:23:23	42.35	42.45	42.45	+1.95	2	555
09:23:20	42.30	42.40	42.40	+1.90	2	553
09:23:09	42.35	42.40	42.35	+1.85	1	551
09:23:08	42.35	42.40	42.40	+1.90	1	550
09:23:02	42.40	42.45	42.40	+1.90	1	549
09:22:53	42.35	42.45	42.35	+1.85	1	548
09:22:53	42.35	42.45	42.35	+1.85	3	547
09:22:52	42.40	42.45	42.40	+1.90	2	544
09:22:38	42.40	42.50	42.50	+2.00	2	542
09:22:33	42.40	42.50	42.50	+2.00	1	540
09:22:32	42.35	42.50	42.50	+2.00	1	539
09:22:30	42.35	42.40	42.40	+1.90	1	538
09:22:30	42.40	42.50	42.40	+1.90	1	537
09:22:21	42.40	42.50	42.40	+1.90	1	536
09:22:17	42.35	42.50	42.35	+1.85	1	535
09:22:13	42.40	42.55	42.40	+1.90	1	534
09:22:12	42.50	42.60	42.50	+2.00	4	533
09:22:12	42.50	42.60	42.50	+2.00	3	529
09:22:12	42.60	42.65	42.60	+2.10	1	526
09:22:12	42.60	42.65	42.60	+2.10	5	525
09:22:10	42.60	42.65	42.65	+2.15	1	520
09:21:59	42.70	42.75	42.70	+2.20	1	519
09:21:59	42.70	42.75	42.70	+2.20	1	518
09:21:59	42.70	42.75	42.70	+2.20	1	517
09:21:59	42.70	42.75	42.70	+2.20	1	516
09:21:59	42.70	42.75	42.70	+2.20	1	515
09:21:59	42.70	42.75	42.70	+2.20	1	514
09:21:59	42.70	42.75	42.70	+2.20	1	513
09:21:59	42.70	42.75	42.70	+2.20	1	512
09:21:59	42.70	42.75	42.70	+2.20	1	511
09:21:59	42.70	42.75	42.70	+2.20	1	510
09:21:59	42.70	42.75	42.70	+2.20	1	509
09:21:59	42.70	42.75	42.70	+2.20	1	508
09:21:59	42.70	42.75	42.70	+2.20	1	507
09:21:59	42.70	42.75	42.70	+2.20	1	506
09:21:59	42.70	42.75	42.70	+2.20	10	505
09:21:59	42.75	42.80	42.75	+2.25	2	495
09:21:55	42.70	42.75	42.75	+2.25	1	493
09:21:51	42.75	42.80	42.75	+2.25	4	492
09:21:47	42.75	42.80	42.80	+2.30	1	488
09:21:47	42.75	42.80	42.80	+2.30	1	487
09:21:46	42.80	42.85	42.80	+2.30	7	486
09:21:43	42.80	42.85	42.85	+2.35	1	479
09:21:41	42.85	42.90	42.85	+2.35	1	478
09:21:41	42.85	42.90	42.80	+2.30	1	477
09:21:41	42.85	42.90	42.85	+2.35	1	476
09:21:38	42.80	42.85	42.85	+2.35	1	475
09:21:38	42.80	42.85	42.85	+2.35	1	474
09:21:38	42.80	42.85	42.85	+2.35	1	473
09:21:35	42.80	42.85	42.85	+2.35	1	472
09:21:33	42.80	42.85	42.85	+2.35	1	471
09:21:33	42.85	42.90	42.85	+2.35	1	470
09:21:33	42.85	42.90	42.85	+2.35	1	469
09:21:32	42.85	42.90	42.90	+2.40	2	468
09:21:32	42.85	42.90	42.90	+2.40	2	466
09:21:27	42.85	42.90	42.85	+2.35	1	464
09:21:26	42.80	42.85	42.85	+2.35	2	463
09:21:21	42.80	42.85	42.85	+2.35	1	461
09:21:17	42.80	42.85	42.85	+2.35	1	460
09:21:15	42.80	42.85	42.80	+2.30	2	459
09:21:15	42.75	42.80	42.80	+2.30	3	457
09:21:14	42.75	42.80	42.80	+2.30	2	454
09:21:10	42.75	42.80	42.80	+2.30	5	452
09:21:08	42.75	42.80	42.80	+2.30	1	447
09:21:07	42.75	42.80	42.80	+2.30	3	446
09:21:05	42.75	42.80	42.75	+2.25	1	443
09:21:01	42.75	42.80	42.80	+2.30	1	442
09:21:00	42.75	42.80	42.75	+2.25	1	441
09:21:00	42.75	42.80	42.80	+2.30	1	440
09:20:55	42.70	42.80	42.80	+2.30	2	439
09:20:55	42.70	42.80	42.80	+2.30	2	437
09:20:55	42.70	42.75	42.75	+2.25	1	435
09:20:52	42.70	42.75	42.75	+2.25	2	434
09:20:52	42.70	42.75	42.75	+2.25	1	432
09:20:49	42.60	42.70	42.70	+2.20	2	431
09:20:48	42.50	42.60	42.60	+2.10	1	429
09:20:48	42.50	42.60	42.60	+2.10	1	428
09:20:45	42.50	42.60	42.60	+2.10	1	427
09:20:34	42.55	42.60	42.60	+2.10	1	426
09:20:34	42.50	42.60	42.60	+2.10	3	425
09:20:31	42.50	42.60	42.50	+2.00	1	422
09:20:30	42.45	42.50	42.50	+2.00	5	421
09:20:30	42.45	42.50	42.50	+2.00	1	416
09:20:30	42.45	42.50	42.50	+2.00	3	415
09:20:27	42.40	42.45	42.45	+1.95	1	412
09:20:26	42.40	42.45	42.45	+1.95	1	411
09:20:25	42.40	42.45	42.45	+1.95	2	410
09:20:08	42.35	42.45	42.45	+1.95	2	408
09:20:07	42.35	42.45	42.45	+1.95	1	406
09:20:07	42.40	42.45	42.40	+1.90	1	405
09:20:06	42.40	42.45	42.45	+1.95	1	404
09:20:04	42.40	42.45	42.45	+1.95	2	403
09:20:02	42.45	42.50	42.45	+1.95	1	401
09:20:01	42.45	42.50	42.50	+2.00	1	400
09:20:00	42.45	42.50	42.50	+2.00	2	399
09:19:55	42.40	42.50	42.50	+2.00	3	397
09:19:48	42.35	42.45	42.50	+2.00	1	394
09:19:48	42.35	42.45	42.45	+1.95	1	393
09:19:43	42.40	42.50	42.40	+1.90	1	392
09:19:42	42.45	42.50	42.45	+1.95	2	391
09:19:28	42.40	42.45	42.45	+1.95	1	389
09:19:24	42.40	42.45	42.45	+1.95	1	388
09:19:16	42.25	42.40	42.40	+1.90	2	387
09:19:15	42.25	42.30	42.30	+1.80	1	385
09:19:14	42.25	42.40	42.40	+1.90	2	384
09:19:13	42.25	42.35	42.40	+1.90	1	382
09:19:13	42.25	42.35	42.35	+1.85	1	381
09:19:05	42.25	42.40	42.50	+2.00	1	380
09:19:05	42.25	42.40	42.45	+1.95	3	379
09:19:05	42.25	42.40	42.40	+1.90	1	376
09:18:59	42.40	42.45	42.40	+1.90	10	375
09:18:58	42.40	42.45	42.40	+1.90	1	365
09:18:49	42.40	42.45	42.45	+1.95	1	364
09:18:44	42.40	42.45	42.45	+1.95	2	363
09:18:38	42.45	42.50	42.45	+1.95	1	361
09:18:36	42.45	42.50	42.45	+1.95	1	360
09:18:36	42.45	42.50	42.45	+1.95	1	359
09:18:36	42.45	42.50	42.45	+1.95	1	358
09:18:36	42.45	42.50	42.45	+1.95	1	357
09:18:28	42.35	42.45	42.45	+1.95	1	356
09:18:28	42.35	42.45	42.45	+1.95	2	355
09:18:25	42.35	42.45	42.45	+1.95	1	353
09:18:22	42.30	42.45	42.45	+1.95	2	352
09:18:18	42.30	42.45	42.30	+1.80	1	350
09:18:14	42.30	42.45	42.45	+1.95	1	349
09:18:14	42.30	42.40	42.40	+1.90	2	348
09:18:14	42.30	42.40	42.40	+1.90	2	346
09:18:14	42.25	42.40	42.40	+1.90	1	344
09:18:14	42.25	42.40	42.40	+1.90	1	343
09:18:14	42.25	42.40	42.40	+1.90	1	342
09:18:14	42.25	42.40	42.40	+1.90	1	341
09:18:14	42.25	42.40	42.40	+1.90	1	340
09:18:14	42.25	42.40	42.40	+1.90	1	339
09:18:14	42.25	42.40	42.40	+1.90	1	338
09:18:14	42.25	42.40	42.40	+1.90	1	337
09:18:14	42.25	42.40	42.40	+1.90	1	336
09:18:14	42.25	42.40	42.40	+1.90	1	335
09:18:14	42.25	42.40	42.40	+1.90	1	334
09:18:14	42.25	42.40	42.40	+1.90	1	333
09:18:14	42.25	42.35	42.35	+1.85	1	332
09:18:14	42.25	42.35	42.35	+1.85	1	331
09:18:14	42.25	42.35	42.35	+1.85	1	330
09:18:14	42.25	42.35	42.35	+1.85	1	329
09:18:14	42.25	42.35	42.35	+1.85	1	328
09:18:14	42.25	42.30	42.30	+1.80	3	327
09:18:14	42.25	42.30	42.30	+1.80	1	324
09:18:14	42.25	42.30	42.30	+1.80	11	323
09:18:12	42.20	42.25	42.25	+1.75	1	312
09:18:06	42.15	42.20	42.20	+1.70	1	311
09:18:04	42.20	42.25	42.20	+1.70	1	310
09:18:03	42.20	42.30	42.20	+1.70	1	309
09:18:03	42.20	42.30	42.20	+1.70	1	308
09:17:57	42.20	42.30	42.20	+1.70	1	307
09:17:52	42.15	42.25	42.25	+1.75	1	306
09:17:52	42.15	42.25	42.25	+1.75	1	305
09:17:52	42.15	42.25	42.25	+1.75	1	304
09:17:52	42.15	42.20	42.20	+1.70	1	303
09:17:52	42.10	42.20	42.20	+1.70	2	302
09:17:51	42.10	42.20	42.20	+1.70	1	300
09:17:49	42.10	42.20	42.20	+1.70	1	299
09:17:49	42.15	42.20	42.10	+1.60	1	298
09:17:49	42.15	42.20	42.15	+1.65	1	297
09:17:36	42.20	42.25	42.20	+1.70	1	296
09:17:36	42.10	42.20	42.20	+1.70	1	295
09:17:35	42.15	42.20	42.15	+1.65	1	294
09:17:35	42.15	42.20	42.15	+1.65	4	293
09:17:32	42.20	42.25	42.20	+1.70	1	289
09:17:32	42.20	42.25	42.20	+1.70	1	288
09:17:27	42.20	42.30	42.20	+1.70	1	287
09:17:25	42.20	42.30	42.20	+1.70	1	286
09:17:24	42.25	42.30	42.25	+1.75	1	285
09:17:23	42.20	42.25	42.25	+1.75	1	284
09:17:13	42.20	42.25	42.25	+1.75	1	283
09:17:06	42.10	42.20	42.25	+1.75	3	282
09:17:06	42.10	42.20	42.20	+1.70	7	279
09:17:03	42.10	42.20	42.10	+1.60	2	272
09:17:03	42.10	42.20	42.10	+1.60	1	270
09:17:01	42.10	42.15	42.15	+1.65	1	269
09:16:55	42.05	42.10	42.10	+1.60	1	268
09:16:55	42.10	42.20	42.10	+1.60	1	267
09:16:54	42.05	42.10	42.10	+1.60	1	266
09:16:53	42.00	42.10	42.00	+1.50	4	265
09:16:52	42.05	42.10	42.05	+1.55	1	261
09:16:52	42.05	42.10	42.05	+1.55	1	260
09:16:52	42.05	42.10	42.05	+1.55	1	259
09:16:49	42.10	42.20	42.10	+1.60	1	258
09:16:49	42.10	42.20	42.10	+1.60	1	257
09:16:48	42.10	42.20	42.10	+1.60	1	256
09:16:43	42.05	42.10	42.10	+1.60	1	255
09:16:41	42.10	42.20	42.10	+1.60	1	254
09:16:33	42.00	42.25	42.25	+1.75	2	253
09:16:31	42.05	42.25	42.05	+1.55	2	251
09:16:28	42.25	42.30	42.25	+1.75	1	249
09:16:20	42.05	42.30	42.05	+1.55	1	248
09:16:18	42.05	42.30	42.30	+1.80	1	247
09:16:12	42.00	42.40	42.40	+1.90	1	246
09:16:07	42.00	42.30	42.45	+1.95	1	245
09:16:07	42.00	42.30	42.35	+1.85	1	244
09:16:07	42.00	42.30	42.30	+1.80	1	243
09:16:02	41.95	42.00	42.00	+1.50	1	242
09:16:02	41.95	42.00	42.00	+1.50	1	241
09:16:02	41.95	42.00	42.00	+1.50	2	240
09:16:01	41.95	42.00	42.00	+1.50	6	238
09:16:01	41.95	42.00	42.00	+1.50	4	232
09:15:58	41.75	41.95	41.95	+1.45	1	228
09:15:52	42.00	42.45	42.00	+1.50	1	227
09:15:50	42.00	42.30	42.35	+1.85	4	226
09:15:50	42.00	42.30	42.30	+1.80	1	222
09:15:50	42.00	42.15	42.15	+1.65	1	221
09:15:48	42.00	42.45	42.00	+1.50	2	220
09:15:47	42.20	42.45	42.15	+1.65	4	218
09:15:47	42.20	42.45	42.20	+1.70	1	214
09:15:47	42.15	42.40	42.40	+1.90	1	213
09:15:46	42.25	42.40	42.20	+1.70	4	212
09:15:46	42.25	42.40	42.25	+1.75	1	208
09:15:46	42.20	42.40	42.20	+1.70	1	207
09:15:45	42.25	42.35	42.35	+1.85	1	206
09:15:45	42.25	42.35	42.35	+1.85	1	205
09:15:45	42.25	42.35	42.35	+1.85	1	204
09:15:45	42.25	42.35	42.35	+1.85	1	203
09:15:45	42.20	42.30	42.30	+1.80	1	202
09:15:44	42.15	42.20	42.20	+1.70	1	201
09:15:44	42.15	42.20	42.20	+1.70	2	200
09:15:44	42.05	42.15	42.15	+1.65	2	198
09:15:44	42.00	42.15	42.15	+1.65	1	196
09:15:41	41.95	42.00	42.00	+1.50	6	195
09:15:41	41.95	42.00	42.00	+1.50	3	189
09:15:39	41.80	41.95	41.95	+1.45	1	186
09:15:38	41.55	41.90	41.95	+1.45	4	185
09:15:38	41.55	41.90	41.90	+1.40	2	181
09:15:36	41.50	41.90	41.90	+1.40	2	179
09:15:32	41.50	41.90	41.90	+1.40	1	177
09:15:31	41.40	41.85	41.85	+1.35	2	176
09:15:29	41.80	41.90	41.80	+1.30	3	174
09:15:29	41.80	41.90	41.80	+1.30	1	171
09:15:29	41.40	41.75	41.75	+1.25	1	170
09:15:26	41.75	41.90	41.75	+1.25	1	169
09:15:26	41.75	41.90	41.75	+1.25	1	168
09:15:26	41.35	41.80	41.80	+1.30	1	167
09:15:21	41.35	41.85	41.90	+1.40	2	166
09:15:21	41.35	41.85	41.85	+1.35	1	164
09:15:20	41.35	41.80	41.90	+1.40	1	163
09:15:20	41.35	41.80	41.85	+1.35	2	162
09:15:20	41.35	41.80	41.80	+1.30	1	160
09:15:19	41.75	41.85	41.75	+1.25	3	159
09:15:18	41.80	41.90	41.80	+1.30	1	156
09:15:15	41.90	41.95	41.85	+1.35	1	155
09:15:15	41.90	41.95	41.90	+1.40	1	154
09:15:14	41.85	41.90	41.90	+1.40	1	153
09:15:12	41.75	41.85	41.85	+1.35	3	152
09:15:09	41.70	41.80	41.80	+1.30	2	149
09:15:09	41.70	41.75	41.75	+1.25	1	147
09:15:09	41.70	41.75	41.75	+1.25	1	146
09:15:09	41.45	41.70	41.70	+1.20	3	145
09:15:05	41.40	41.65	41.70	+1.20	1	142
09:15:05	41.40	41.65	41.65	+1.15	2	141
09:14:57	41.40	41.60	41.60	+1.10	3	139
09:14:57	41.40	41.50	41.50	+1.00	2	136
09:14:57	41.35	41.45	41.45	+0.95	1	134
09:14:57	41.35	41.45	41.45	+0.95	2	133
09:14:55	41.35	41.45	41.45	+0.95	1	131
09:14:50	41.15	41.35	41.35	+0.85	4	130
09:14:47	41.15	41.30	41.30	+0.80	3	126
09:14:38	41.15	41.25	41.25	+0.75	5	123
09:14:24	41.20	41.25	41.20	+0.70	1	118
09:13:59	41.25	41.35	41.20	+0.70	1	117
09:13:59	41.25	41.35	41.25	+0.75	1	116
09:13:52	41.20	41.35	41.20	+0.70	1	115
09:13:52	41.20	41.25	41.25	+0.75	1	114
09:13:46	41.20	41.25	41.20	+0.70	1	113
09:13:41	41.25	41.35	41.25	+0.75	1	112
09:13:30	41.20	41.25	41.25	+0.75	1	111
09:13:18	41.15	41.20	41.20	+0.70	1	110
09:13:18	41.15	41.20	41.20	+0.70	2	109
09:13:13	41.15	41.20	41.20	+0.70	1	107
09:13:02	41.10	41.15	41.15	+0.65	1	106
09:13:02	41.10	41.15	41.15	+0.65	2	105
09:12:57	41.10	41.15	41.15	+0.65	1	103
09:12:55	41.10	41.15	41.10	+0.60	1	102
09:12:36	41.05	41.10	41.10	+0.60	1	101
09:12:13	40.95	41.00	41.00	+0.50	12	100
09:12:13	40.90	41.00	41.00	+0.50	9	88
09:12:13	40.95	41.00	41.00	+0.50	1	79
09:12:07	40.90	40.95	40.95	+0.45	1	78
09:10:30	40.90	40.95	40.90	+0.40	1	77
09:10:30	40.90	40.95	40.95	+0.45	1	76
09:09:06	40.95	41.00	40.95	+0.45	1	75
09:08:54	40.95	41.00	40.95	+0.45	1	74
09:08:42	40.95	41.00	40.95	+0.45	1	73
09:08:13	40.90	40.95	40.95	+0.45	1	72
09:08:12	40.95	41.00	40.95	+0.45	1	71
09:07:55	40.95	41.00	40.95	+0.45	1	70
09:07:47	41.00	41.10	41.00	+0.50	1	69
09:06:58	40.95	41.00	41.00	+0.50	4	68
09:06:58	40.95	41.00	41.00	+0.50	5	64
09:06:38	40.95	41.00	41.00	+0.50	1	59
09:05:29	40.95	41.00	40.95	+0.45	1	58
09:04:50	40.85	40.90	40.90	+0.40	1	57
09:04:44	40.85	40.90	40.90	+0.40	1	56
09:03:05	40.95	41.00	40.95	+0.45	2	55
09:02:51	40.95	41.05	40.95	+0.45	1	53
09:02:48	41.00	41.05	41.00	+0.50	1	52
09:02:46	41.00	41.05	41.00	+0.50	6	51
09:02:46	41.00	41.10	41.00	+0.50	4	45
09:02:35	41.00	41.10	41.00	+0.50	2	41
09:02:35	41.00	41.10	41.00	+0.50	2	39
09:02:12	41.00	41.15	41.00	+0.50	1	37
09:02:03	40.95	41.00	41.00	+0.50	1	36
09:02:03	40.95	41.00	41.00	+0.50	1	35
09:02:03	40.95	41.00	41.00	+0.50	1	34
09:01:42	40.90	40.95	40.95	+0.45	1	33
09:01:36	40.90	40.95	40.95	+0.45	1	32
09:01:22	40.65	40.90	40.90	+0.40	2	31
09:01:15	40.60	40.85	40.85	+0.35	1	29
09:01:05	40.60	40.90	40.90	+0.40	1	28
09:00:29	40.60	40.90	40.90	+0.40	1	27
09:00:17	40.55	40.90	40.90	+0.40	1	26
09:00:10	--	--	40.50	0	25	25

　

其他人也逛...

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

PChome 購物儲值6, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值100, 000元

Panasonic國際牌 11公升除濕機F-Y22EN

MyCard 3290點虛擬點數卡

ROG Phone 9 Pro(16GB/512GB)

SAMSUNG Galaxy S24 Ultra (12G/256G)

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

SONY Xperia 10VI (8G/128G)

【原萃冷萃】寶特瓶450ml (24入/箱)

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值3, 000元

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

日月光投控ADR24日上漲0.17美元...

吸引境外資金回流金管會明年擬...

我的自選股

即時重大訊息

‧友達ADR24日上漲0.006美元漲幅0...
‧【金屬盤後】金價持平銅價漲☆
‧當沖降稅拚27日三讀財長：會縮...

加密貨幣

比特幣BTC	98145.65	3,461.30	3.66%
以太幣ETH	3485.48	69.74	2.04%
瑞波幣XRP	2.30	0.04	1.89%
比特幣現金BCH	464.60	4.31	0.94%
萊特幣LTC	108.54	2.00	1.88%
卡達幣ADA	0.923847	0.00	-0.04%
波場幣TRX	0.256252	0.00	1.63%
恆星幣XLM	0.389016	0.02	5.16%

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。