最新台積電ADR9日下跌0.81美元跌幅0.56%折台股926.99元熱門信用卡首季刷破兆元中國信託重奪四冠王

更新報價

隆　大 (5519) 建材營造上市

41.90 ▼-1.35 -3.12% 2.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.35	6,019	41.90	9	41.95	10	43.30	43.60	41.10	43.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:54:39	41.90	41.95	41.90	-1.35	2	6025
12:54:34	41.90	41.95	41.90	-1.35	1	6023
12:54:33	41.90	41.95	41.90	-1.35	2	6022
12:54:32	41.90	41.95	41.95	-1.30	1	6020
12:54:00	41.90	41.95	41.90	-1.35	3	6019
12:53:45	41.90	41.95	41.95	-1.30	1	6016
12:53:12	41.90	41.95	41.95	-1.30	1	6015
12:53:07	41.90	41.95	41.95	-1.30	1	6014
12:52:49	41.90	41.95	41.95	-1.30	2	6013
12:52:48	41.90	41.95	41.95	-1.30	1	6011
12:52:33	41.90	41.95	41.95	-1.30	2	6010
12:52:22	41.90	41.95	41.90	-1.35	1	6008
12:52:21	41.90	41.95	41.90	-1.35	2	6007
12:52:14	41.90	41.95	41.90	-1.35	2	6005
12:51:53	41.90	41.95	41.90	-1.35	1	6003
12:51:36	41.90	41.95	41.95	-1.30	1	6002
12:51:10	41.90	41.95	41.95	-1.30	1	6001
12:51:08	41.90	41.95	41.95	-1.30	1	6000
12:50:23	41.90	41.95	41.95	-1.30	1	5999
12:50:17	41.90	41.95	41.95	-1.30	1	5998
12:49:58	41.90	41.95	41.95	-1.30	10	5997
12:49:49	41.85	41.90	41.90	-1.35	5	5987
12:49:28	41.85	41.90	41.90	-1.35	3	5982
12:49:24	41.85	41.90	41.90	-1.35	1	5979
12:48:17	41.85	41.90	41.90	-1.35	2	5978
12:48:03	41.90	41.95	41.90	-1.35	2	5976
12:47:57	41.90	41.95	41.90	-1.35	1	5974
12:47:55	41.90	41.95	41.90	-1.35	5	5973
12:47:54	41.90	41.95	41.90	-1.35	2	5968
12:47:54	41.90	41.95	41.90	-1.35	3	5966
12:47:54	41.90	41.95	41.90	-1.35	1	5963
12:47:54	41.90	41.95	41.90	-1.35	2	5962
12:47:53	41.90	41.95	41.90	-1.35	2	5960
12:47:41	41.90	41.95	41.95	-1.30	1	5958
12:47:30	41.90	41.95	41.95	-1.30	2	5957
12:47:05	41.90	41.95	41.95	-1.30	1	5955
12:46:22	41.90	41.95	41.95	-1.30	1	5954
12:46:12	41.90	41.95	41.95	-1.30	1	5953
12:45:59	41.90	41.95	41.95	-1.30	1	5952
12:45:31	41.95	42.00	41.95	-1.30	1	5951
12:45:10	41.95	42.00	41.95	-1.30	5	5950
12:44:57	41.95	42.00	41.95	-1.30	1	5945
12:44:49	41.95	42.00	41.95	-1.30	1	5944
12:44:44	41.90	41.95	41.95	-1.30	3	5943
12:44:40	41.90	41.95	41.95	-1.30	6	5940
12:43:59	41.90	41.95	41.95	-1.30	1	5934
12:43:51	41.90	41.95	41.95	-1.30	1	5933
12:43:28	41.90	42.00	41.90	-1.35	2	5932
12:43:28	41.90	41.95	41.95	-1.30	1	5930
12:43:14	41.90	41.95	41.95	-1.30	2	5929
12:43:12	41.90	41.95	41.95	-1.30	1	5927
12:43:06	41.90	41.95	41.95	-1.30	1	5926
12:42:46	41.95	42.00	41.95	-1.30	1	5925
12:42:13	41.95	42.00	41.95	-1.30	2	5924
12:41:39	41.90	41.95	41.95	-1.30	3	5922
12:41:16	41.95	42.00	41.95	-1.30	1	5919
12:41:10	41.95	42.00	41.95	-1.30	4	5918
12:40:53	41.95	42.00	42.00	-1.25	1	5914
12:40:12	41.90	42.00	42.00	-1.25	1	5913
12:39:56	41.90	42.00	42.00	-1.25	3	5912
12:39:52	41.90	42.00	42.00	-1.25	1	5909
12:39:45	41.90	42.00	42.00	-1.25	8	5908
12:39:24	41.90	42.00	42.00	-1.25	1	5900
12:38:20	41.90	42.00	42.00	-1.25	1	5899
12:38:01	41.95	42.00	41.95	-1.30	1	5898
12:38:01	41.95	42.00	41.95	-1.30	1	5897
12:37:59	41.95	42.00	41.95	-1.30	2	5896
12:37:59	41.95	42.00	41.95	-1.30	1	5894
12:37:54	41.90	41.95	41.95	-1.30	1	5893
12:37:53	41.90	41.95	41.95	-1.30	2	5892
12:37:40	41.90	41.95	41.95	-1.30	1	5890
12:37:36	41.90	41.95	41.95	-1.30	1	5889
12:37:22	41.90	41.95	41.95	-1.30	1	5888
12:37:08	41.85	41.90	41.90	-1.35	1	5887
12:37:05	41.85	41.90	41.90	-1.35	2	5886
12:37:02	41.85	41.90	41.90	-1.35	11	5884
12:36:34	41.80	41.90	41.80	-1.45	2	5873
12:36:24	41.80	41.85	41.85	-1.40	6	5871
12:36:23	41.80	41.85	41.85	-1.40	2	5865
12:35:37	41.80	41.85	41.80	-1.45	2	5863
12:35:17	41.80	41.85	41.85	-1.40	1	5861
12:35:09	41.80	41.85	41.85	-1.40	1	5860
12:34:29	41.75	41.85	41.85	-1.40	1	5859
12:34:27	41.75	41.80	41.80	-1.45	9	5858
12:34:27	41.75	41.80	41.80	-1.45	2	5849
12:34:27	41.75	41.80	41.80	-1.45	5	5847
12:33:03	41.75	41.80	41.75	-1.50	1	5842
12:32:53	41.75	41.80	41.75	-1.50	1	5841
12:32:41	41.75	41.80	41.75	-1.50	1	5840
12:32:02	41.70	41.75	41.75	-1.50	2	5839
12:32:02	41.70	41.75	41.75	-1.50	1	5837
12:31:45	41.70	41.75	41.70	-1.55	1	5836
12:31:41	41.75	41.80	41.75	-1.50	1	5835
12:31:40	41.75	41.80	41.75	-1.50	1	5834
12:31:33	41.75	41.80	41.75	-1.50	1	5833
12:31:33	41.75	41.80	41.75	-1.50	1	5832
12:31:07	41.75	41.80	41.75	-1.50	4	5831
12:30:54	41.75	41.80	41.75	-1.50	2	5827
12:30:54	41.75	41.80	41.75	-1.50	4	5825
12:30:44	41.75	41.80	41.80	-1.45	1	5821
12:30:02	41.80	41.85	41.80	-1.45	2	5820
12:29:23	41.75	41.80	41.80	-1.45	1	5818
12:29:22	41.75	41.80	41.80	-1.45	1	5817
12:29:21	41.75	41.80	41.80	-1.45	1	5816
12:29:21	41.75	41.80	41.80	-1.45	1	5815
12:28:57	41.75	41.80	41.80	-1.45	1	5814
12:28:28	41.75	41.80	41.80	-1.45	2	5813
12:27:49	41.75	41.80	41.80	-1.45	1	5811
12:27:44	41.75	41.80	41.80	-1.45	1	5810
12:25:45	41.75	41.80	41.80	-1.45	2	5809
12:25:16	41.75	41.80	41.80	-1.45	1	5807
12:24:58	41.75	41.80	41.80	-1.45	5	5806
12:24:02	41.75	41.80	41.75	-1.50	1	5801
12:24:02	41.75	41.80	41.75	-1.50	1	5800
12:24:02	41.75	41.80	41.75	-1.50	6	5799
12:22:56	41.75	41.80	41.80	-1.45	1	5793
12:22:22	41.80	41.85	41.80	-1.45	1	5792
12:21:51	41.80	41.90	41.80	-1.45	20	5791
12:21:42	41.80	41.90	41.80	-1.45	1	5771
12:21:23	41.85	41.90	41.85	-1.40	2	5770
12:21:11	41.85	41.90	41.85	-1.40	3	5768
12:21:02	41.85	41.90	41.85	-1.40	1	5765
12:19:19	41.85	41.90	41.85	-1.40	3	5764
12:18:28	41.85	41.90	41.85	-1.40	1	5761
12:17:45	41.90	41.95	41.90	-1.35	1	5760
12:17:28	41.90	41.95	41.90	-1.35	1	5759
12:17:28	41.90	41.95	41.90	-1.35	1	5758
12:17:19	41.90	41.95	41.95	-1.30	2	5757
12:12:15	41.95	42.00	41.95	-1.30	1	5755
12:11:41	41.85	41.95	41.95	-1.30	1	5754
12:11:09	41.80	41.95	41.80	-1.45	2	5753
12:11:00	41.80	41.95	41.80	-1.45	1	5751
12:10:46	41.80	41.95	41.80	-1.45	1	5750
12:10:45	41.80	41.95	41.80	-1.45	3	5749
12:10:31	41.80	42.00	41.80	-1.45	1	5746
12:10:30	41.75	41.95	41.95	-1.30	3	5745
12:10:13	41.65	41.90	41.90	-1.35	6	5742
12:10:13	41.65	41.85	41.85	-1.40	1	5736
12:10:13	41.65	41.85	41.85	-1.40	1	5735
12:10:13	41.65	41.85	41.85	-1.40	3	5734
12:09:49	41.60	41.80	41.80	-1.45	6	5731
12:09:43	41.80	41.85	41.60	-1.65	13	5725
12:09:43	41.80	41.85	41.65	-1.60	16	5712
12:09:43	41.80	41.85	41.70	-1.55	18	5696
12:09:43	41.80	41.85	41.75	-1.50	12	5678
12:09:43	41.80	41.85	41.80	-1.45	6	5666
12:09:03	41.80	41.85	41.80	-1.45	1	5660
12:08:21	41.80	41.85	41.85	-1.40	1	5659
12:08:14	41.85	41.90	41.85	-1.40	7	5658
12:07:46	41.85	41.90	41.85	-1.40	5	5651
12:06:53	41.85	41.90	41.85	-1.40	1	5646
12:06:37	41.85	41.90	41.85	-1.40	5	5645
12:05:53	41.85	41.90	41.85	-1.40	1	5640
12:05:26	41.85	41.90	41.90	-1.35	1	5639
12:05:11	41.85	41.90	41.85	-1.40	1	5638
12:05:08	41.80	41.85	41.80	-1.45	4	5637
12:04:59	41.85	42.00	41.85	-1.40	6	5633
12:02:39	42.00	42.05	42.00	-1.25	25	5627
12:01:11	42.00	42.05	42.05	-1.20	1	5602
12:00:47	41.85	42.05	42.05	-1.20	1	5601
12:00:05	41.85	42.05	42.05	-1.20	1	5600
11:59:37	41.95	42.00	42.00	-1.25	1	5599
11:59:36	41.85	42.00	42.00	-1.25	2	5598
11:59:36	41.85	41.95	42.00	-1.25	5	5596
11:59:36	41.85	41.95	41.95	-1.30	5	5591
11:59:23	41.85	41.90	41.90	-1.35	5	5586
11:58:58	41.85	41.90	41.90	-1.35	1	5581
11:58:30	41.80	41.90	41.90	-1.35	1	5580
11:58:22	41.80	41.85	41.85	-1.40	4	5579
11:58:22	41.80	41.85	41.80	-1.45	1	5575
11:57:21	41.80	41.90	41.80	-1.45	2	5574
11:57:19	41.80	41.90	41.80	-1.45	1	5572
11:57:07	41.80	41.90	41.80	-1.45	15	5571
11:56:49	41.80	41.90	41.80	-1.45	1	5556
11:56:49	41.85	41.90	41.85	-1.40	1	5555
11:56:07	41.80	41.90	41.80	-1.45	10	5554
11:55:55	41.85	41.90	41.85	-1.40	1	5544
11:55:43	41.85	41.90	41.85	-1.40	2	5543
11:54:39	41.80	41.85	41.85	-1.40	1	5541
11:54:39	41.80	41.85	41.85	-1.40	1	5540
11:54:32	41.80	41.85	41.85	-1.40	1	5539
11:54:02	41.80	41.85	41.80	-1.45	5	5538
11:54:00	41.80	41.85	41.85	-1.40	1	5533
11:53:41	41.85	41.90	41.85	-1.40	1	5532
11:52:27	41.80	41.90	41.80	-1.45	1	5531
11:52:18	41.80	41.85	41.85	-1.40	2	5530
11:52:18	41.80	41.85	41.85	-1.40	22	5528
11:52:12	41.85	41.95	41.85	-1.40	3	5506
11:51:41	41.85	41.95	41.85	-1.40	2	5503
11:51:41	41.85	41.95	41.85	-1.40	5	5501
11:50:08	41.85	41.95	41.85	-1.40	1	5496
11:50:08	41.85	41.95	41.85	-1.40	5	5495
11:49:47	41.85	41.95	41.85	-1.40	1	5490
11:49:47	41.85	41.95	41.85	-1.40	4	5489
11:49:45	41.90	41.95	41.90	-1.35	1	5485
11:48:45	41.90	41.95	41.90	-1.35	10	5484
11:48:32	41.95	42.00	41.95	-1.30	9	5474
11:47:53	42.00	42.10	42.00	-1.25	1	5465
11:47:20	42.00	42.10	42.00	-1.25	1	5464
11:46:30	41.95	42.10	42.10	-1.15	1	5463
11:45:30	41.95	42.00	42.00	-1.25	3	5462
11:45:30	42.00	42.05	42.00	-1.25	6	5459
11:45:01	42.00	42.15	42.00	-1.25	1	5453
11:44:08	42.10	42.15	42.10	-1.15	1	5452
11:44:08	42.00	42.10	42.10	-1.15	1	5451
11:43:47	42.10	42.15	42.10	-1.15	1	5450
11:43:44	42.15	42.20	42.15	-1.10	11	5449
11:43:37	42.10	42.15	42.15	-1.10	1	5438
11:42:59	42.00	42.20	42.20	-1.05	3	5437
11:42:42	42.00	42.15	42.15	-1.10	1	5434
11:42:23	41.95	42.10	42.10	-1.15	1	5433
11:42:19	41.95	42.05	42.05	-1.20	1	5432
11:42:19	41.95	42.05	41.95	-1.30	1	5431
11:41:24	41.90	42.00	41.90	-1.35	5	5430
11:41:22	41.90	42.00	41.90	-1.35	1	5425
11:41:22	41.90	42.00	41.90	-1.35	10	5424
11:41:07	41.90	41.95	41.95	-1.30	4	5414
11:41:07	41.95	42.00	41.95	-1.30	6	5410
11:40:28	41.95	42.00	42.00	-1.25	1	5404
11:40:27	41.95	42.00	42.00	-1.25	1	5403
11:40:06	41.95	42.00	41.95	-1.30	8	5402
11:39:41	41.95	42.00	41.95	-1.30	2	5394
11:39:15	41.95	42.00	41.95	-1.30	3	5392
11:38:16	41.95	42.00	42.00	-1.25	1	5389
11:38:09	41.95	42.00	42.00	-1.25	1	5388
11:37:58	41.95	42.00	42.00	-1.25	1	5387
11:37:42	42.00	42.05	42.00	-1.25	2	5386
11:37:17	42.00	42.05	42.00	-1.25	3	5384
11:37:10	41.95	42.00	42.00	-1.25	8	5381
11:36:48	41.90	41.95	41.95	-1.30	1	5373
11:35:53	41.95	42.00	41.95	-1.30	3	5372
11:34:25	41.85	41.95	41.95	-1.30	2	5369
11:34:18	41.85	41.90	41.90	-1.35	2	5367
11:34:18	41.90	41.95	41.90	-1.35	1	5365
11:34:03	41.90	41.95	41.90	-1.35	1	5364
11:33:30	41.90	41.95	41.90	-1.35	1	5363
11:32:52	41.85	41.95	41.95	-1.30	2	5362
11:32:52	41.85	41.90	41.90	-1.35	4	5360
11:32:15	41.85	41.95	41.95	-1.30	5	5356
11:32:15	41.85	41.90	41.90	-1.35	4	5351
11:31:53	41.80	41.85	41.85	-1.40	4	5347
11:31:53	41.80	41.85	41.85	-1.40	1	5343
11:31:31	41.80	41.85	41.85	-1.40	1	5342
11:31:25	41.80	41.90	41.80	-1.45	4	5341
11:31:24	41.90	41.95	41.80	-1.45	16	5337
11:31:24	41.90	41.95	41.85	-1.40	17	5321
11:31:24	41.90	41.95	41.90	-1.35	24	5304
11:31:02	41.95	42.00	41.95	-1.30	1	5280
11:30:43	41.90	41.95	41.95	-1.30	1	5279
11:30:40	41.95	42.00	41.95	-1.30	2	5278
11:30:34	41.95	42.00	41.95	-1.30	1	5276
11:30:29	41.95	42.00	41.95	-1.30	1	5275
11:30:29	41.95	42.00	41.95	-1.30	3	5274
11:30:29	41.95	42.00	41.95	-1.30	2	5271
11:30:28	41.95	42.00	41.95	-1.30	2	5269
11:30:28	41.95	42.00	41.95	-1.30	1	5267
11:30:27	41.95	42.00	41.95	-1.30	2	5266
11:30:24	42.00	42.05	42.00	-1.25	7	5264
11:30:24	42.00	42.05	42.00	-1.25	3	5257
11:30:24	42.00	42.05	42.00	-1.25	8	5254
11:30:24	42.00	42.10	42.00	-1.25	1	5246
11:30:24	42.00	42.10	42.00	-1.25	42	5245
11:30:24	42.00	42.10	42.00	-1.25	13	5203
11:30:15	42.00	42.10	42.00	-1.25	1	5190
11:30:15	42.05	42.10	42.05	-1.20	9	5189
11:30:06	42.05	42.10	42.05	-1.20	1	5180
11:29:50	42.05	42.15	42.05	-1.20	1	5179
11:29:42	42.05	42.15	42.05	-1.20	1	5178
11:29:42	42.10	42.15	42.10	-1.15	6	5177
11:29:42	42.10	42.15	42.10	-1.15	5	5171
11:29:42	42.10	42.15	42.10	-1.15	2	5166
11:29:14	42.10	42.20	42.20	-1.05	1	5164
11:29:12	42.10	42.20	42.10	-1.15	1	5163
11:29:07	42.10	42.20	42.10	-1.15	1	5162
11:29:01	42.10	42.20	42.10	-1.15	8	5161
11:27:55	42.15	42.25	42.15	-1.10	9	5153
11:27:55	42.15	42.25	42.15	-1.10	1	5144
11:27:55	42.15	42.25	42.15	-1.10	2	5143
11:27:44	42.20	42.25	42.20	-1.05	10	5141
11:27:05	42.25	42.35	42.15	-1.10	1	5131
11:27:05	42.25	42.35	42.20	-1.05	2	5130
11:27:05	42.25	42.35	42.25	-1.00	2	5128
11:26:29	42.30	42.35	42.30	-0.95	5	5126
11:26:29	42.25	42.30	42.30	-0.95	5	5121
11:26:14	42.25	42.30	42.30	-0.95	1	5116
11:25:39	42.20	42.30	42.30	-0.95	1	5115
11:25:21	42.20	42.30	42.20	-1.05	2	5114
11:25:16	42.20	42.30	42.20	-1.05	1	5112
11:25:16	42.25	42.30	42.25	-1.00	12	5111
11:24:29	42.25	42.35	42.25	-1.00	1	5099
11:23:48	42.30	42.35	42.30	-0.95	1	5098
11:23:48	42.25	42.30	42.30	-0.95	4	5097
11:23:11	42.25	42.30	42.25	-1.00	1	5093
11:23:11	42.25	42.30	42.25	-1.00	10	5092
11:22:28	42.25	42.30	42.25	-1.00	2	5082
11:22:00	42.25	42.30	42.25	-1.00	1	5080
11:21:17	42.20	42.30	42.20	-1.05	1	5079
11:21:12	42.20	42.30	42.20	-1.05	10	5078
11:21:12	42.20	42.30	42.30	-0.95	1	5068
11:20:41	42.20	42.30	42.30	-0.95	1	5067
11:19:59	42.25	42.30	42.25	-1.00	1	5066
11:19:58	42.25	42.30	42.25	-1.00	2	5065
11:19:58	42.20	42.25	42.25	-1.00	1	5063
11:19:52	42.20	42.25	42.25	-1.00	2	5062
11:19:45	42.15	42.20	42.20	-1.05	2	5060
11:19:45	42.15	42.20	42.15	-1.10	1	5058
11:19:13	42.15	42.20	42.15	-1.10	1	5057
11:18:49	42.15	42.20	42.20	-1.05	2	5056
11:18:35	42.15	42.20	42.20	-1.05	1	5054
11:18:25	42.15	42.20	42.20	-1.05	1	5053
11:18:07	42.15	42.20	42.20	-1.05	1	5052
11:17:51	42.15	42.20	42.15	-1.10	1	5051
11:16:59	42.15	42.20	42.15	-1.10	1	5050
11:16:09	42.10	42.15	42.15	-1.10	8	5049
11:15:51	42.10	42.15	42.15	-1.10	1	5041
11:14:50	42.05	42.10	42.10	-1.15	2	5040
11:14:50	42.05	42.10	42.10	-1.15	1	5038
11:14:46	42.05	42.10	42.10	-1.15	2	5037
11:14:44	42.05	42.10	42.10	-1.15	1	5035
11:14:44	42.10	42.15	42.10	-1.15	2	5034
11:13:59	42.05	42.10	42.10	-1.15	9	5032
11:13:31	42.05	42.10	42.05	-1.20	1	5023
11:12:45	42.05	42.10	42.10	-1.15	1	5022
11:12:28	42.10	42.15	42.10	-1.15	10	5021
11:11:18	42.05	42.10	42.10	-1.15	3	5011
11:11:18	42.05	42.10	42.10	-1.15	1	5008
11:10:57	42.05	42.10	42.05	-1.20	3	5007
11:10:25	42.05	42.10	42.05	-1.20	1	5004
11:10:17	42.05	42.10	42.10	-1.15	1	5003
11:09:06	42.10	42.15	42.10	-1.15	14	5002
11:09:06	42.10	42.15	42.10	-1.15	5	4988
11:08:33	42.15	42.20	42.15	-1.10	2	4983
11:08:33	42.15	42.20	42.15	-1.10	2	4981
11:08:20	42.20	42.25	42.20	-1.05	1	4979
11:08:20	42.15	42.20	42.20	-1.05	4	4978
11:07:51	42.15	42.25	42.25	-1.00	3	4974
11:05:59	42.15	42.25	42.15	-1.10	1	4971
11:04:04	42.10	42.25	42.10	-1.15	1	4970
11:03:45	42.10	42.15	42.10	-1.15	2	4969
11:03:41	42.10	42.15	42.15	-1.10	1	4967
11:03:35	42.10	42.15	42.10	-1.15	2	4966
11:03:28	42.15	42.20	42.15	-1.10	2	4964
11:03:22	42.20	42.25	42.20	-1.05	4	4962
11:03:08	42.25	42.30	42.25	-1.00	13	4958
11:03:05	42.25	42.30	42.30	-0.95	2	4945
11:01:37	42.15	42.25	42.25	-1.00	5	4943
11:01:37	42.15	42.20	42.20	-1.05	6	4938
11:01:36	42.15	42.20	42.20	-1.05	1	4932
11:01:25	42.15	42.20	42.20	-1.05	2	4931
10:59:24	42.10	42.20	42.10	-1.15	1	4929
10:58:53	42.10	42.20	42.10	-1.15	1	4928
10:58:44	42.10	42.20	42.10	-1.15	1	4927
10:58:41	42.10	42.20	42.10	-1.15	2	4926
10:58:25	42.10	42.20	42.10	-1.15	6	4924
10:56:04	42.10	42.20	42.20	-1.05	1	4918
10:54:40	42.10	42.15	42.15	-1.10	5	4917
10:52:37	42.05	42.20	42.20	-1.05	2	4912
10:52:25	42.10	42.20	42.10	-1.15	5	4910
10:52:23	42.10	42.15	42.15	-1.10	5	4905
10:51:41	42.10	42.15	42.15	-1.10	2	4900
10:51:20	42.10	42.15	42.10	-1.15	1	4898
10:50:52	42.10	42.15	42.05	-1.20	11	4897
10:50:52	42.10	42.15	42.10	-1.15	4	4886
10:50:50	42.05	42.10	42.10	-1.15	4	4882
10:50:25	42.05	42.10	42.10	-1.15	1	4878
10:48:58	42.05	42.10	42.10	-1.15	2	4877
10:48:58	42.10	42.15	42.10	-1.15	3	4875
10:48:32	42.10	42.15	42.10	-1.15	2	4872
10:48:26	42.05	42.10	42.10	-1.15	1	4870
10:48:04	42.05	42.10	42.10	-1.15	12	4869
10:48:04	42.10	42.15	42.10	-1.15	3	4857
10:47:19	42.10	42.15	42.10	-1.15	1	4854
10:47:19	42.10	42.15	42.10	-1.15	1	4853
10:47:19	42.10	42.15	42.10	-1.15	2	4852
10:47:19	42.10	42.15	42.10	-1.15	2	4850
10:47:19	42.10	42.15	42.10	-1.15	21	4848
10:47:05	42.10	42.15	42.10	-1.15	1	4827
10:47:03	42.15	42.20	42.15	-1.10	2	4826
10:46:54	42.15	42.20	42.15	-1.10	1	4824
10:44:29	42.10	42.15	42.15	-1.10	1	4823
10:44:11	42.15	42.20	42.15	-1.10	1	4822
10:43:53	42.15	42.20	42.15	-1.10	1	4821
10:43:53	42.15	42.20	42.15	-1.10	2	4820
10:43:31	42.20	42.25	42.20	-1.05	2	4818
10:43:31	42.20	42.25	42.20	-1.05	3	4816
10:42:47	42.20	42.25	42.25	-1.00	1	4813
10:42:47	42.20	42.25	42.20	-1.05	1	4812
10:42:08	42.25	42.30	42.25	-1.00	8	4811
10:42:08	42.25	42.30	42.25	-1.00	1	4803
10:41:56	42.25	42.30	42.30	-0.95	1	4802
10:41:28	42.25	42.30	42.30	-0.95	2	4801
10:41:11	42.25	42.30	42.30	-0.95	3	4799
10:40:58	42.25	42.30	42.30	-0.95	2	4796
10:39:55	42.20	42.25	42.25	-1.00	1	4794
10:39:55	42.20	42.25	42.25	-1.00	2	4793
10:39:55	42.20	42.25	42.25	-1.00	1	4791
10:39:40	42.20	42.25	42.25	-1.00	1	4790
10:39:31	42.20	42.25	42.25	-1.00	1	4789
10:38:14	42.20	42.25	42.20	-1.05	1	4788
10:37:57	42.20	42.25	42.20	-1.05	1	4787
10:37:54	42.15	42.25	42.15	-1.10	1	4786
10:37:40	42.20	42.30	42.20	-1.05	4	4785
10:37:40	42.25	42.30	42.25	-1.00	20	4781
10:37:40	42.30	42.40	42.30	-0.95	4	4761
10:36:44	42.30	42.40	42.30	-0.95	2	4757
10:36:34	42.30	42.40	42.30	-0.95	1	4755
10:35:54	42.25	42.35	42.35	-0.90	1	4754
10:35:54	42.30	42.35	42.30	-0.95	2	4753
10:35:40	42.35	42.45	42.35	-0.90	2	4751
10:35:30	42.35	42.45	42.35	-0.90	1	4749
10:34:47	42.45	42.50	42.45	-0.80	5	4748
10:34:45	42.45	42.55	42.45	-0.80	3	4743
10:34:45	42.50	42.55	42.50	-0.75	3	4740
10:34:37	42.55	42.60	42.55	-0.70	1	4737
10:34:37	42.50	42.55	42.55	-0.70	2	4736
10:34:32	42.45	42.50	42.50	-0.75	5	4734
10:34:26	42.40	42.45	42.45	-0.80	8	4729
10:34:17	42.35	42.40	42.40	-0.85	2	4721
10:34:15	42.35	42.40	42.40	-0.85	1	4719
10:33:29	42.30	42.45	42.50	-0.75	4	4718
10:33:29	42.30	42.45	42.45	-0.80	3	4714
10:33:06	42.50	42.55	42.50	-0.75	6	4711
10:33:06	42.30	42.40	42.50	-0.75	3	4705
10:33:06	42.30	42.40	42.40	-0.85	1	4702
10:33:05	42.40	42.50	42.40	-0.85	1	4701
10:33:03	42.40	42.50	42.40	-0.85	1	4700
10:33:02	42.40	42.50	42.40	-0.85	1	4699
10:32:44	42.50	42.60	42.50	-0.75	3	4698
10:32:43	42.55	42.70	42.55	-0.70	7	4695
10:32:41	42.60	42.75	42.60	-0.65	7	4688
10:32:40	42.65	42.75	42.65	-0.60	2	4681
10:32:29	42.60	42.70	42.70	-0.55	9	4679
10:32:20	42.65	42.70	42.65	-0.60	7	4670
10:32:19	42.65	42.70	42.70	-0.55	1	4663
10:32:11	42.65	42.75	42.65	-0.60	1	4662
10:32:09	42.65	42.70	42.70	-0.55	1	4661
10:32:02	42.70	42.75	42.70	-0.55	5	4660
10:32:02	42.60	42.70	42.70	-0.55	5	4655
10:32:00	42.60	42.75	42.75	-0.50	1	4650
10:31:53	42.60	42.70	42.70	-0.55	1	4649
10:31:53	42.60	42.70	42.70	-0.55	1	4648
10:31:53	42.60	42.70	42.70	-0.55	5	4647
10:31:52	42.60	42.70	42.70	-0.55	1	4642
10:31:46	42.60	42.65	42.65	-0.60	1	4641
10:31:26	42.65	42.70	42.65	-0.60	2	4640
10:31:13	42.60	42.70	42.70	-0.55	3	4638
10:31:09	42.60	42.70	42.60	-0.65	2	4635
10:31:02	42.60	42.65	42.65	-0.60	1	4633
10:31:01	42.60	42.70	42.70	-0.55	1	4632
10:31:01	42.60	42.65	42.65	-0.60	1	4631
10:31:01	42.60	42.65	42.65	-0.60	3	4630
10:31:01	42.60	42.65	42.60	-0.65	1	4627
10:30:54	42.60	42.65	42.60	-0.65	1	4626
10:30:54	42.60	42.65	42.60	-0.65	1	4625
10:30:48	42.55	42.65	42.55	-0.70	1	4624
10:30:46	42.65	42.70	42.65	-0.60	1	4623
10:30:46	42.55	42.60	42.60	-0.65	1	4622
10:30:41	42.65	42.70	42.65	-0.60	1	4621
10:30:41	42.55	42.65	42.65	-0.60	4	4620
10:30:29	42.55	42.65	42.55	-0.70	1	4616
10:30:22	42.55	42.65	42.55	-0.70	2	4615
10:30:21	42.60	42.70	42.60	-0.65	2	4613
10:30:21	42.60	42.70	42.60	-0.65	1	4611
10:30:11	42.50	42.60	42.70	-0.55	3	4610
10:30:11	42.50	42.60	42.60	-0.65	2	4607
10:30:07	42.50	42.70	42.70	-0.55	5	4605
10:30:03	42.50	42.70	42.70	-0.55	1	4600
10:30:03	42.50	42.60	42.70	-0.55	2	4599
10:30:03	42.50	42.60	42.60	-0.65	3	4597
10:30:00	42.50	42.55	42.60	-0.65	3	4594
10:30:00	42.50	42.55	42.55	-0.70	2	4591
10:29:56	42.50	42.60	42.50	-0.75	4	4589
10:29:56	42.55	42.60	42.55	-0.70	9	4585
10:29:56	42.50	42.55	42.55	-0.70	1	4576
10:29:54	42.50	42.55	42.55	-0.70	1	4575
10:29:54	42.50	42.55	42.55	-0.70	1	4574
10:29:47	42.50	42.55	42.55	-0.70	1	4573
10:29:42	42.50	42.55	42.55	-0.70	1	4572
10:29:36	42.50	42.55	42.55	-0.70	1	4571
10:29:29	42.45	42.50	42.50	-0.75	15	4570
10:29:29	42.45	42.50	42.50	-0.75	3	4555
10:29:29	42.40	42.45	42.45	-0.80	8	4552
10:29:25	42.35	42.40	42.40	-0.85	10	4544
10:29:23	42.30	42.40	42.40	-0.85	1	4534
10:29:21	42.30	42.40	42.40	-0.85	1	4533
10:29:18	42.25	42.40	42.40	-0.85	1	4532
10:29:16	42.25	42.40	42.40	-0.85	2	4531
10:29:14	42.25	42.35	42.35	-0.90	1	4529
10:29:13	42.25	42.35	42.35	-0.90	1	4528
10:29:13	42.25	42.35	42.35	-0.90	1	4527
10:29:07	42.25	42.30	42.30	-0.95	1	4526
10:28:19	42.25	42.30	42.30	-0.95	3	4525
10:28:06	42.25	42.30	42.30	-0.95	1	4522
10:27:48	42.25	42.30	42.30	-0.95	1	4521
10:27:40	42.25	42.30	42.30	-0.95	3	4520
10:27:29	42.25	42.30	42.30	-0.95	1	4517
10:27:29	42.25	42.30	42.30	-0.95	2	4516
10:27:29	42.25	42.30	42.30	-0.95	2	4514
10:27:29	42.25	42.30	42.30	-0.95	1	4512
10:27:29	42.25	42.30	42.30	-0.95	5	4511
10:27:20	42.25	42.30	42.30	-0.95	1	4506
10:27:14	42.20	42.25	42.25	-1.00	8	4505
10:27:09	42.20	42.25	42.25	-1.00	1	4497
10:26:55	42.15	42.20	42.20	-1.05	4	4496
10:26:42	42.10	42.15	42.15	-1.10	2	4492
10:26:42	42.10	42.15	42.15	-1.10	3	4490
10:26:38	42.10	42.15	42.15	-1.10	1	4487
10:26:20	42.05	42.10	42.10	-1.15	2	4486
10:26:12	42.05	42.10	42.10	-1.15	7	4484
10:26:12	42.10	42.15	42.10	-1.15	3	4477
10:26:04	42.10	42.15	42.10	-1.15	5	4474
10:25:18	42.10	42.15	42.10	-1.15	1	4469
10:25:05	42.10	42.15	42.10	-1.15	3	4468
10:24:49	42.05	42.10	42.10	-1.15	3	4465
10:24:41	42.10	42.15	42.10	-1.15	3	4462
10:24:14	42.10	42.15	42.10	-1.15	1	4459
10:23:13	42.10	42.15	42.10	-1.15	1	4458
10:23:00	42.10	42.20	42.10	-1.15	2	4457
10:22:49	42.15	42.20	42.15	-1.10	3	4455
10:22:44	42.15	42.20	42.20	-1.05	1	4452
10:22:37	42.15	42.20	42.20	-1.05	1	4451
10:22:05	42.15	42.25	42.25	-1.00	1	4450
10:21:40	42.05	42.25	42.25	-1.00	1	4449
10:21:34	42.25	42.30	42.25	-1.00	14	4448
10:21:33	42.00	42.15	42.25	-1.00	7	4434
10:21:33	42.00	42.15	42.20	-1.05	11	4427
10:21:33	42.00	42.15	42.15	-1.10	8	4416
10:21:21	42.00	42.15	42.15	-1.10	1	4408
10:20:26	42.00	42.15	42.00	-1.25	5	4407
10:20:06	42.00	42.15	42.15	-1.10	5	4402
10:19:32	42.25	42.30	42.25	-1.00	3	4397
10:19:32	42.25	42.30	42.25	-1.00	1	4394
10:19:32	42.25	42.30	42.25	-1.00	1	4393
10:19:32	41.95	42.00	42.25	-1.00	16	4392
10:19:32	41.95	42.00	42.20	-1.05	12	4376
10:19:32	41.95	42.00	42.15	-1.10	1	4364
10:19:32	41.95	42.00	42.10	-1.15	1	4363
10:19:32	41.95	42.00	42.05	-1.20	1	4362
10:19:32	41.95	42.00	42.00	-1.25	4	4361
10:19:15	41.95	42.00	42.00	-1.25	1	4357
10:19:14	41.90	41.95	41.95	-1.30	1	4356
10:18:46	41.90	42.00	42.00	-1.25	2	4355
10:18:41	41.90	41.95	41.95	-1.30	2	4353
10:17:54	41.80	41.85	41.85	-1.40	4	4351
10:17:52	41.75	41.80	41.75	-1.50	8	4347
10:17:20	41.80	41.85	41.80	-1.45	2	4339
10:16:21	41.80	41.85	41.80	-1.45	1	4337
10:16:13	41.75	41.80	41.80	-1.45	1	4336
10:15:56	41.75	41.80	41.80	-1.45	2	4335
10:15:54	41.75	41.80	41.80	-1.45	1	4333
10:15:30	41.75	41.80	41.80	-1.45	1	4332
10:15:25	41.80	41.85	41.80	-1.45	2	4331
10:15:10	41.75	41.85	41.85	-1.40	2	4329
10:15:10	41.80	41.85	41.80	-1.45	10	4327
10:14:48	41.80	41.85	41.80	-1.45	1	4317
10:14:19	41.80	41.85	41.80	-1.45	1	4316
10:14:15	41.80	41.85	41.80	-1.45	2	4315
10:14:04	41.85	41.90	41.80	-1.45	7	4313
10:14:04	41.85	41.90	41.85	-1.40	6	4306
10:13:47	41.90	41.95	41.85	-1.40	10	4300
10:13:47	41.90	41.95	41.90	-1.35	5	4290
10:13:27	41.90	42.00	41.90	-1.35	1	4285
10:13:04	41.90	42.00	41.85	-1.40	1	4284
10:13:04	41.90	42.00	41.90	-1.35	4	4283
10:12:48	41.85	41.95	41.95	-1.30	1	4279
10:12:29	41.85	41.90	41.90	-1.35	4	4278
10:12:15	41.90	41.95	41.90	-1.35	9	4274
10:12:01	41.90	41.95	41.90	-1.35	2	4265
10:11:58	41.90	41.95	41.90	-1.35	2	4263
10:11:55	41.95	42.00	41.95	-1.30	2	4261
10:11:55	41.95	42.00	41.95	-1.30	4	4259
10:11:51	41.95	42.00	41.95	-1.30	1	4255
10:11:51	41.95	42.00	41.95	-1.30	1	4254
10:11:33	42.00	42.05	42.00	-1.25	2	4253
10:11:33	42.00	42.05	42.00	-1.25	3	4251
10:11:10	42.05	42.10	42.05	-1.20	1	4248
10:10:46	42.00	42.10	42.10	-1.15	1	4247
10:10:08	42.05	42.10	42.05	-1.20	1	4246
10:09:56	42.10	42.15	42.10	-1.15	1	4245
10:09:56	42.10	42.15	42.10	-1.15	2	4244
10:09:22	42.10	42.15	42.10	-1.15	1	4242
10:09:22	42.10	42.15	42.10	-1.15	1	4241
10:08:51	42.10	42.15	42.10	-1.15	1	4240
10:08:51	42.15	42.20	42.15	-1.10	13	4239
10:08:45	42.05	42.15	42.15	-1.10	7	4226
10:08:37	42.10	42.15	42.10	-1.15	1	4219
10:08:29	42.05	42.15	42.15	-1.10	2	4218
10:08:18	42.05	42.10	42.10	-1.15	2	4216
10:08:13	42.00	42.10	42.00	-1.25	3	4214
10:08:05	42.00	42.05	42.05	-1.20	1	4211
10:07:47	42.05	42.10	42.05	-1.20	4	4210
10:07:47	42.05	42.10	42.10	-1.15	2	4206
10:07:27	42.10	42.15	42.10	-1.15	1	4204
10:07:12	42.05	42.15	42.15	-1.10	1	4203
10:07:08	42.05	42.10	42.10	-1.15	4	4202
10:07:08	42.05	42.10	42.10	-1.15	8	4198
10:07:08	42.05	42.10	42.10	-1.15	10	4190
10:07:00	42.00	42.05	42.05	-1.20	1	4180
10:07:00	42.00	42.05	42.05	-1.20	3	4179
10:06:56	41.95	42.00	42.00	-1.25	2	4176
10:06:53	41.95	42.00	42.00	-1.25	1	4174
10:06:38	41.90	42.00	42.00	-1.25	4	4173
10:06:26	41.90	42.00	42.00	-1.25	2	4169
10:05:41	41.90	42.00	42.00	-1.25	1	4167
10:05:09	41.90	42.00	41.90	-1.35	1	4166
10:05:00	41.85	41.95	41.95	-1.30	5	4165
10:04:04	41.85	41.95	41.85	-1.40	3	4160
10:03:10	41.85	42.00	41.85	-1.40	1	4157
10:03:10	41.85	42.00	41.85	-1.40	10	4156
10:03:09	41.90	42.00	41.90	-1.35	1	4146
10:03:04	41.90	42.00	41.90	-1.35	4	4145
10:03:04	41.90	42.00	41.90	-1.35	1	4141
10:02:49	41.90	42.00	41.85	-1.40	2	4140
10:02:49	41.90	42.00	41.90	-1.35	10	4138
10:02:49	41.90	42.00	41.90	-1.35	20	4128
10:02:44	41.95	42.00	41.95	-1.30	1	4108
10:02:44	41.95	42.00	41.95	-1.30	6	4107
10:02:42	41.95	42.00	41.95	-1.30	1	4101
10:02:20	41.95	42.05	42.05	-1.20	3	4100
10:01:36	41.90	41.95	41.95	-1.30	2	4097
10:01:36	41.90	41.95	41.95	-1.30	2	4095
10:01:28	41.90	41.95	41.90	-1.35	2	4093
10:01:16	41.90	41.95	41.95	-1.30	1	4091
10:01:13	41.95	42.00	41.95	-1.30	1	4090
10:01:03	41.95	42.05	41.95	-1.30	16	4089
10:00:46	41.95	42.00	42.00	-1.25	1	4073
10:00:46	41.95	42.00	42.00	-1.25	2	4072
10:00:10	42.00	42.05	42.00	-1.25	3	4070
10:00:07	42.00	42.05	42.00	-1.25	9	4067
09:59:50	42.05	42.10	42.05	-1.20	1	4058
09:59:50	42.10	42.15	42.10	-1.15	1	4057
09:59:50	42.10	42.15	42.10	-1.15	17	4056
09:59:26	42.15	42.20	42.15	-1.10	9	4039
09:59:19	42.20	42.30	42.20	-1.05	4	4030
09:59:18	42.20	42.30	42.20	-1.05	1	4026
09:58:58	42.25	42.30	42.20	-1.05	4	4025
09:58:58	42.25	42.30	42.25	-1.00	1	4021
09:58:58	42.30	42.35	42.30	-0.95	2	4020
09:58:45	42.30	42.35	42.30	-0.95	1	4018
09:57:58	42.30	42.35	42.30	-0.95	1	4017
09:57:53	42.30	42.35	42.30	-0.95	4	4016
09:57:12	42.15	42.25	42.30	-0.95	7	4012
09:57:12	42.15	42.25	42.25	-1.00	1	4005
09:56:25	42.10	42.20	42.20	-1.05	1	4004
09:56:12	42.10	42.30	42.10	-1.15	2	4003
09:55:56	42.10	42.20	42.20	-1.05	2	4001
09:55:44	42.20	42.30	42.20	-1.05	3	3999
09:55:40	42.20	42.30	42.30	-0.95	1	3996
09:55:27	42.20	42.25	42.25	-1.00	1	3995
09:55:20	42.20	42.25	42.25	-1.00	1	3994
09:54:43	42.20	42.25	42.25	-1.00	1	3993
09:54:34	42.20	42.25	42.20	-1.05	1	3992
09:54:27	42.20	42.25	42.25	-1.00	3	3991
09:54:15	42.10	42.20	42.20	-1.05	2	3988
09:54:06	42.20	42.25	42.20	-1.05	1	3986
09:53:53	42.15	42.25	42.15	-1.10	5	3985
09:53:48	42.15	42.20	42.20	-1.05	1	3980
09:53:37	42.15	42.20	42.20	-1.05	1	3979
09:53:28	42.15	42.20	42.20	-1.05	1	3978
09:52:54	42.05	42.15	42.15	-1.10	2	3977
09:52:26	42.00	42.15	42.00	-1.25	1	3975
09:51:56	42.00	42.15	42.00	-1.25	3	3974
09:51:52	41.95	42.00	42.00	-1.25	1	3971
09:51:41	41.95	42.05	42.05	-1.20	1	3970
09:51:10	42.00	42.05	42.00	-1.25	1	3969
09:50:29	42.00	42.15	42.00	-1.25	6	3968
09:50:29	42.10	42.15	42.10	-1.15	1	3962
09:50:27	42.00	42.15	42.00	-1.25	13	3961
09:50:27	42.10	42.15	42.10	-1.15	2	3948
09:50:26	42.05	42.15	42.05	-1.20	11	3946
09:50:26	42.10	42.15	42.10	-1.15	1	3935
09:50:24	42.10	42.15	42.10	-1.15	1	3934
09:50:24	42.10	42.15	42.10	-1.15	1	3933
09:50:24	42.05	42.10	42.10	-1.15	1	3932
09:50:22	42.05	42.10	42.10	-1.15	1	3931
09:50:20	42.05	42.10	42.10	-1.15	3	3930
09:50:05	42.05	42.10	42.05	-1.20	1	3927
09:50:01	42.05	42.10	42.10	-1.15	1	3926
09:49:33	42.05	42.10	42.10	-1.15	1	3925
09:49:27	42.05	42.10	42.10	-1.15	1	3924
09:49:17	42.05	42.10	42.10	-1.15	3	3923
09:49:04	42.05	42.10	42.05	-1.20	1	3920
09:49:04	42.05	42.10	42.05	-1.20	1	3919
09:48:47	42.00	42.05	42.05	-1.20	1	3918
09:48:40	42.00	42.10	42.00	-1.25	1	3917
09:48:34	42.05	42.10	42.00	-1.25	5	3916
09:48:34	42.05	42.10	42.05	-1.20	5	3911
09:48:31	42.05	42.10	42.00	-1.25	1	3906
09:48:31	42.05	42.10	42.05	-1.20	3	3905
09:48:31	42.05	42.10	42.05	-1.20	2	3902
09:48:30	42.05	42.10	42.05	-1.20	5	3900
09:48:29	42.05	42.10	42.05	-1.20	1	3895
09:48:22	42.10	42.15	42.10	-1.15	10	3894
09:48:13	42.10	42.15	42.10	-1.15	1	3884
09:48:07	42.10	42.15	42.10	-1.15	2	3883
09:48:07	42.10	42.15	42.10	-1.15	1	3881
09:48:07	42.10	42.15	42.10	-1.15	2	3880
09:48:07	42.10	42.15	42.10	-1.15	11	3878
09:48:06	42.10	42.15	42.10	-1.15	3	3867
09:47:50	42.15	42.20	42.15	-1.10	5	3864
09:47:43	42.15	42.20	42.15	-1.10	5	3859
09:47:21	42.20	42.25	42.20	-1.05	4	3854
09:47:21	42.20	42.25	42.20	-1.05	1	3850
09:47:18	42.20	42.25	42.20	-1.05	2	3849
09:47:16	42.20	42.25	42.25	-1.00	2	3847
09:47:12	42.20	42.25	42.20	-1.05	4	3845
09:46:51	42.25	42.30	42.25	-1.00	4	3841
09:46:51	42.25	42.30	42.25	-1.00	2	3837
09:46:44	42.25	42.30	42.25	-1.00	1	3835
09:46:38	42.25	42.30	42.30	-0.95	1	3834
09:46:24	42.30	42.35	42.30	-0.95	4	3833
09:46:14	42.30	42.35	42.35	-0.90	1	3829
09:46:05	42.30	42.35	42.30	-0.95	1	3828
09:45:56	42.35	42.40	42.35	-0.90	1	3827
09:45:33	42.40	42.45	42.40	-0.85	2	3826
09:45:24	42.40	42.45	42.40	-0.85	4	3824
09:45:13	42.45	42.50	42.45	-0.80	1	3820
09:44:42	42.40	42.45	42.55	-0.70	1	3819
09:44:42	42.40	42.45	42.45	-0.80	1	3818
09:44:40	42.45	42.55	42.45	-0.80	1	3817
09:44:37	42.45	42.55	42.45	-0.80	1	3816
09:44:27	42.45	42.55	42.45	-0.80	5	3815
09:44:27	42.50	42.55	42.50	-0.75	2	3810
09:44:22	42.50	42.55	42.50	-0.75	1	3808
09:44:16	42.50	42.55	42.50	-0.75	6	3807
09:43:55	42.50	42.65	42.65	-0.60	1	3801
09:43:55	42.55	42.65	42.55	-0.70	7	3800
09:43:55	42.60	42.65	42.60	-0.65	1	3793
09:43:45	42.60	42.70	42.60	-0.65	1	3792
09:43:39	42.55	42.70	42.70	-0.55	1	3791
09:43:39	42.60	42.70	42.60	-0.65	1	3790
09:43:39	42.60	42.70	42.60	-0.65	2	3789
09:43:39	42.60	42.70	42.60	-0.65	10	3787
09:43:29	42.65	42.70	42.65	-0.60	5	3777
09:43:29	42.65	42.70	42.70	-0.55	2	3772
09:43:18	42.70	42.75	42.70	-0.55	2	3770
09:43:18	42.65	42.70	42.70	-0.55	3	3768
09:43:04	42.70	42.75	42.70	-0.55	1	3765
09:43:04	42.65	42.70	42.70	-0.55	3	3764
09:43:03	42.65	42.70	42.70	-0.55	2	3761
09:43:03	42.65	42.70	42.70	-0.55	2	3759
09:43:00	42.65	42.70	42.70	-0.55	1	3757
09:42:57	42.65	42.70	42.70	-0.55	2	3756
09:42:47	42.70	42.75	42.70	-0.55	1	3754
09:42:47	42.70	42.75	42.75	-0.50	1	3753
09:42:47	42.65	42.75	42.65	-0.60	1	3752
09:42:44	42.70	42.75	42.70	-0.55	2	3751
09:42:40	42.65	42.75	42.75	-0.50	1	3749
09:42:38	42.70	42.75	42.70	-0.55	2	3748
09:42:34	42.65	42.75	42.65	-0.60	1	3746
09:42:29	42.70	42.75	42.75	-0.50	2	3745
09:42:26	42.65	42.70	42.70	-0.55	6	3743
09:42:23	42.60	42.65	42.70	-0.55	2	3737
09:42:23	42.60	42.65	42.65	-0.60	3	3735
09:42:16	42.60	42.65	42.65	-0.60	1	3732
09:41:59	42.65	42.70	42.65	-0.60	1	3731
09:41:59	42.60	42.65	42.65	-0.60	1	3730
09:41:54	42.65	42.70	42.65	-0.60	1	3729
09:41:53	42.60	42.65	42.65	-0.60	1	3728
09:41:51	42.60	42.65	42.65	-0.60	1	3727
09:41:46	42.60	42.70	42.70	-0.55	1	3726
09:41:40	42.60	42.70	42.70	-0.55	1	3725
09:41:40	42.65	42.70	42.65	-0.60	10	3724
09:41:38	42.60	42.70	42.70	-0.55	1	3714
09:41:35	42.60	42.70	42.55	-0.70	1	3713
09:41:35	42.60	42.70	42.60	-0.65	2	3712
09:41:16	42.60	42.70	42.60	-0.65	3	3710
09:41:16	42.60	42.70	42.60	-0.65	6	3707
09:41:16	42.60	42.70	42.60	-0.65	2	3701
09:41:06	42.60	42.70	42.60	-0.65	1	3699
09:41:05	42.60	42.70	42.60	-0.65	1	3698
09:41:02	42.60	42.70	42.60	-0.65	8	3697
09:41:01	42.60	42.70	42.70	-0.55	2	3689
09:41:00	42.60	42.70	42.60	-0.65	4	3687
09:40:52	42.60	42.70	42.70	-0.55	1	3683
09:40:42	42.55	42.75	42.75	-0.50	1	3682
09:40:39	42.55	42.75	42.75	-0.50	1	3681
09:40:38	42.55	42.75	42.55	-0.70	5	3680
09:40:36	42.55	42.65	42.65	-0.60	2	3675
09:40:31	42.50	42.65	42.65	-0.60	1	3673
09:40:31	42.45	42.60	42.60	-0.65	6	3672
09:40:13	42.35	42.50	42.50	-0.75	7	3666
09:40:01	42.25	42.35	42.35	-0.90	1	3659
09:39:54	42.25	42.35	42.35	-0.90	2	3658
09:39:52	42.25	42.30	42.30	-0.95	2	3656
09:39:52	42.25	42.30	42.30	-0.95	1	3654
09:39:46	42.20	42.25	42.25	-1.00	2	3653
09:39:37	42.20	42.25	42.25	-1.00	1	3651
09:39:17	42.20	42.30	42.20	-1.05	2	3650
09:39:09	42.20	42.25	42.25	-1.00	2	3648
09:38:58	42.25	42.30	42.25	-1.00	1	3646
09:38:47	42.25	42.30	42.30	-0.95	1	3645
09:38:42	42.20	42.25	42.25	-1.00	7	3644
09:38:42	42.30	42.35	42.25	-1.00	6	3637
09:38:42	42.30	42.35	42.30	-0.95	7	3631
09:38:38	42.30	42.35	42.30	-0.95	1	3624
09:38:38	42.30	42.35	42.30	-0.95	5	3623
09:38:15	42.30	42.45	42.30	-0.95	2	3618
09:38:07	42.35	42.45	42.35	-0.90	1	3616
09:38:07	42.35	42.45	42.35	-0.90	5	3615
09:38:07	42.35	42.45	42.35	-0.90	10	3610
09:37:59	42.40	42.45	42.40	-0.85	5	3600
09:37:59	42.45	42.50	42.45	-0.80	1	3595
09:37:40	42.45	42.50	42.45	-0.80	1	3594
09:37:39	42.40	42.50	42.50	-0.75	1	3593
09:37:34	42.40	42.50	42.50	-0.75	1	3592
09:37:33	42.40	42.50	42.50	-0.75	4	3591
09:37:21	42.45	42.50	42.45	-0.80	1	3587
09:37:21	42.45	42.50	42.45	-0.80	2	3586
09:37:20	42.45	42.50	42.45	-0.80	3	3584
09:37:06	42.50	42.55	42.50	-0.75	14	3581
09:37:06	42.50	42.55	42.55	-0.70	1	3567
09:36:56	42.55	42.60	42.55	-0.70	1	3566
09:36:55	42.50	42.60	42.60	-0.65	1	3565
09:36:45	42.60	42.65	42.60	-0.65	2	3564
09:36:45	42.50	42.55	42.60	-0.65	7	3562
09:36:45	42.50	42.55	42.55	-0.70	1	3555
09:36:29	42.50	42.55	42.55	-0.70	1	3554
09:36:23	42.55	42.60	42.55	-0.70	1	3553
09:36:13	42.50	42.60	42.50	-0.75	2	3552
09:36:12	42.55	42.60	42.55	-0.70	1	3550
09:36:10	42.50	42.55	42.55	-0.70	1	3549
09:36:03	42.50	42.55	42.55	-0.70	1	3548
09:35:54	42.55	42.60	42.55	-0.70	2	3547
09:35:54	42.60	42.65	42.60	-0.65	1	3545
09:35:48	42.55	42.70	42.55	-0.70	1	3544
09:35:48	42.55	42.70	42.70	-0.55	3	3543
09:35:43	42.60	42.70	42.60	-0.65	4	3540
09:35:43	42.60	42.70	42.60	-0.65	10	3536
09:35:36	42.65	42.75	42.65	-0.60	4	3526
09:35:33	42.65	42.70	42.70	-0.55	2	3522
09:35:33	42.65	42.70	42.70	-0.55	5	3520
09:35:32	42.65	42.70	42.70	-0.55	2	3515
09:35:30	42.60	42.65	42.65	-0.60	3	3513
09:35:30	42.60	42.65	42.65	-0.60	3	3510
09:35:30	42.60	42.65	42.65	-0.60	7	3507
09:35:30	42.60	42.65	42.65	-0.60	2	3500
09:35:28	42.55	42.60	42.60	-0.65	8	3498
09:35:26	42.55	42.60	42.55	-0.70	1	3490
09:35:26	42.55	42.60	42.55	-0.70	3	3489
09:35:20	42.50	42.55	42.55	-0.70	5	3486
09:35:16	42.55	42.60	42.55	-0.70	2	3481
09:35:16	42.55	42.60	42.60	-0.65	1	3479
09:35:10	42.55	42.60	42.55	-0.70	3	3478
09:35:09	42.50	42.55	42.55	-0.70	2	3475
09:35:04	42.45	42.55	42.55	-0.70	6	3473
09:35:04	42.50	42.55	42.50	-0.75	7	3467
09:35:04	42.50	42.55	42.55	-0.70	1	3460
09:35:04	42.45	42.50	42.50	-0.75	3	3459
09:35:04	42.45	42.50	42.50	-0.75	1	3456
09:34:52	42.45	42.50	42.50	-0.75	1	3455
09:34:42	42.45	42.50	42.45	-0.80	1	3454
09:34:33	42.45	42.55	42.45	-0.80	3	3453
09:34:32	42.45	42.50	42.50	-0.75	2	3450
09:34:32	42.45	42.50	42.50	-0.75	5	3448
09:34:16	42.50	42.55	42.50	-0.75	4	3443
09:34:09	42.50	42.55	42.50	-0.75	1	3439
09:34:02	42.45	42.50	42.50	-0.75	2	3438
09:33:55	42.50	42.55	42.50	-0.75	2	3436
09:33:50	42.45	42.50	42.50	-0.75	1	3434
09:33:45	42.45	42.50	42.50	-0.75	5	3433
09:33:33	42.45	42.50	42.45	-0.80	1	3428
09:33:33	42.40	42.45	42.45	-0.80	2	3427
09:33:32	42.40	42.45	42.45	-0.80	1	3425
09:33:29	42.40	42.45	42.45	-0.80	1	3424
09:33:25	42.40	42.45	42.45	-0.80	1	3423
09:33:02	42.35	42.40	42.40	-0.85	1	3422
09:32:41	42.40	42.45	42.40	-0.85	1	3421
09:32:29	42.40	42.45	42.45	-0.80	1	3420
09:32:09	42.30	42.55	42.55	-0.70	5	3419
09:32:09	42.45	42.60	42.45	-0.80	4	3414
09:32:02	42.45	42.60	42.60	-0.65	2	3410
09:31:57	42.45	42.65	42.65	-0.60	1	3408
09:31:57	42.50	42.65	42.50	-0.75	1	3407
09:31:55	42.60	42.70	42.60	-0.65	2	3406
09:31:53	42.50	42.70	42.50	-0.75	22	3404
09:31:53	42.55	42.70	42.55	-0.70	1	3382
09:31:51	42.50	42.65	42.65	-0.60	2	3381
09:31:51	42.50	42.60	42.60	-0.65	3	3379
09:31:42	42.35	42.50	42.50	-0.75	3	3376
09:31:40	42.35	42.45	42.45	-0.80	14	3373
09:31:29	42.30	42.45	42.45	-0.80	1	3359
09:31:29	42.30	42.45	42.45	-0.80	1	3358
09:31:29	42.30	42.40	42.40	-0.85	11	3357
09:31:29	42.30	42.35	42.35	-0.90	7	3346
09:31:28	42.30	42.35	42.35	-0.90	1	3339
09:31:22	42.25	42.30	42.30	-0.95	1	3338
09:31:13	42.20	42.30	42.30	-0.95	4	3337
09:31:13	42.20	42.25	42.25	-1.00	2	3333
09:31:05	42.20	42.25	42.25	-1.00	3	3331
09:30:56	42.20	42.25	42.25	-1.00	2	3328
09:30:56	42.30	42.35	42.25	-1.00	3	3326
09:30:56	42.30	42.35	42.30	-0.95	1	3323
09:30:52	42.25	42.30	42.30	-0.95	1	3322
09:30:51	42.25	42.35	42.35	-0.90	2	3321
09:30:44	42.20	42.30	42.30	-0.95	3	3319
09:30:44	42.20	42.25	42.25	-1.00	1	3316
09:30:44	42.20	42.25	42.25	-1.00	1	3315
09:30:36	42.20	42.25	42.25	-1.00	5	3314
09:30:32	42.20	42.25	42.25	-1.00	2	3309
09:30:32	42.20	42.25	42.25	-1.00	1	3307
09:30:27	42.20	42.25	42.25	-1.00	1	3306
09:30:19	42.25	42.30	42.25	-1.00	1	3305
09:30:16	42.20	42.30	42.20	-1.05	3	3304
09:30:05	42.25	42.30	42.25	-1.00	1	3301
09:29:48	42.25	42.30	42.25	-1.00	5	3300
09:29:48	42.25	42.30	42.25	-1.00	4	3295
09:29:46	42.15	42.20	42.20	-1.05	1	3291
09:29:43	42.25	42.30	42.25	-1.00	1	3290
09:29:43	42.15	42.25	42.25	-1.00	5	3289
09:29:43	42.20	42.25	42.20	-1.05	3	3284
09:29:40	42.15	42.25	42.25	-1.00	1	3281
09:29:37	42.20	42.25	42.20	-1.05	1	3280
09:29:37	42.20	42.25	42.20	-1.05	10	3279
09:29:30	42.20	42.25	42.25	-1.00	1	3269
09:29:25	42.20	42.25	42.25	-1.00	1	3268
09:29:10	42.20	42.25	42.25	-1.00	1	3267
09:29:04	42.20	42.25	42.25	-1.00	1	3266
09:28:51	42.25	42.30	42.25	-1.00	1	3265
09:28:38	42.20	42.25	42.30	-0.95	1	3264
09:28:38	42.20	42.25	42.25	-1.00	1	3263
09:28:37	42.25	42.30	42.25	-1.00	4	3262
09:28:37	42.25	42.30	42.30	-0.95	1	3258
09:28:29	42.30	42.40	42.30	-0.95	19	3257
09:28:23	42.30	42.45	42.30	-0.95	1	3238
09:28:17	42.30	42.40	42.40	-0.85	2	3237
09:28:17	42.30	42.35	42.40	-0.85	1	3235
09:28:17	42.30	42.35	42.35	-0.90	9	3234
09:28:16	42.25	42.30	42.30	-0.95	9	3225
09:28:15	42.25	42.30	42.30	-0.95	2	3216
09:28:14	42.25	42.30	42.30	-0.95	8	3214
09:28:14	42.20	42.25	42.25	-1.00	1	3206
09:28:09	42.20	42.25	42.25	-1.00	3	3205
09:28:06	42.20	42.25	42.20	-1.05	1	3202
09:27:53	42.15	42.20	42.20	-1.05	1	3201
09:27:48	42.20	42.25	42.20	-1.05	1	3200
09:27:47	42.20	42.25	42.25	-1.00	2	3199
09:27:43	42.15	42.20	42.20	-1.05	4	3197
09:27:43	42.15	42.20	42.20	-1.05	3	3193
09:27:41	42.15	42.20	42.20	-1.05	2	3190
09:27:35	42.15	42.20	42.20	-1.05	2	3188
09:27:29	42.20	42.25	42.20	-1.05	3	3186
09:27:26	42.20	42.30	42.20	-1.05	1	3183
09:27:25	42.20	42.30	42.20	-1.05	1	3182
09:27:14	42.25	42.30	42.25	-1.00	5	3181
09:27:14	42.25	42.30	42.25	-1.00	1	3176
09:27:06	42.25	42.35	42.25	-1.00	3	3175
09:27:05	42.20	42.30	42.30	-0.95	1	3172
09:27:00	42.20	42.30	42.30	-0.95	2	3171
09:27:00	42.20	42.30	42.30	-0.95	2	3169
09:26:58	42.20	42.30	42.30	-0.95	1	3167
09:26:46	42.15	42.30	42.30	-0.95	1	3166
09:26:41	42.05	42.30	42.30	-0.95	2	3165
09:26:39	42.05	42.25	42.25	-1.00	17	3163
09:26:39	42.00	42.20	42.20	-1.05	17	3146
09:26:39	42.00	42.20	42.20	-1.05	4	3129
09:26:39	42.00	42.20	42.20	-1.05	14	3125
09:26:34	42.00	42.20	42.00	-1.25	3	3111
09:26:33	41.95	42.15	42.15	-1.10	2	3108
09:26:33	41.95	42.15	42.15	-1.10	7	3106
09:26:33	41.95	42.10	42.10	-1.15	3	3099
09:26:33	41.95	42.10	42.10	-1.15	2	3096
09:26:14	41.95	42.10	41.95	-1.30	1	3094
09:26:14	41.95	42.00	42.00	-1.25	11	3093
09:26:14	41.90	41.95	41.95	-1.30	1	3082
09:26:14	41.95	42.00	41.95	-1.30	1	3081
09:26:11	41.95	42.00	41.95	-1.30	1	3080
09:26:11	41.95	42.00	41.95	-1.30	1	3079
09:26:07	41.95	42.00	41.95	-1.30	3	3078
09:25:52	41.90	42.00	41.90	-1.35	1	3075
09:25:52	41.95	42.00	41.95	-1.30	1	3074
09:25:45	41.95	42.00	41.95	-1.30	1	3073
09:25:24	41.90	42.00	42.00	-1.25	1	3072
09:25:17	42.00	42.05	42.00	-1.25	1	3071
09:25:17	42.00	42.05	42.00	-1.25	1	3070
09:25:17	42.00	42.05	42.00	-1.25	3	3069
09:25:17	42.00	42.05	42.00	-1.25	1	3066
09:25:17	42.00	42.05	42.00	-1.25	2	3065
09:25:17	42.00	42.05	42.00	-1.25	7	3063
09:25:16	42.05	42.10	42.00	-1.25	3	3056
09:25:16	42.05	42.10	42.05	-1.20	7	3053
09:24:55	42.05	42.10	42.05	-1.20	1	3046
09:24:53	42.05	42.10	42.10	-1.15	2	3045
09:24:36	42.05	42.10	42.05	-1.20	3	3043
09:24:30	42.05	42.10	42.05	-1.20	2	3040
09:24:29	42.05	42.15	42.05	-1.20	2	3038
09:24:22	42.10	42.15	42.10	-1.15	5	3036
09:24:17	42.10	42.15	42.10	-1.15	2	3031
09:24:16	42.10	42.15	42.15	-1.10	1	3029
09:24:14	42.10	42.15	42.10	-1.15	1	3028
09:24:04	42.10	42.20	42.10	-1.15	5	3027
09:24:02	42.10	42.20	42.20	-1.05	1	3022
09:23:51	42.15	42.25	42.15	-1.10	19	3021
09:23:51	42.20	42.25	42.20	-1.05	2	3002
09:23:51	42.20	42.25	42.20	-1.05	3	3000
09:23:51	42.20	42.25	42.20	-1.05	1	2997
09:23:51	42.20	42.25	42.20	-1.05	1	2996
09:23:50	42.20	42.25	42.25	-1.00	2	2995
09:23:48	42.20	42.25	42.20	-1.05	1	2993
09:23:48	42.20	42.25	42.20	-1.05	1	2992
09:23:47	42.20	42.25	42.20	-1.05	2	2991
09:23:28	42.25	42.30	42.25	-1.00	1	2989
09:23:27	42.15	42.25	42.25	-1.00	1	2988
09:23:22	42.15	42.30	42.30	-0.95	3	2987
09:23:15	42.15	42.30	42.30	-0.95	2	2984
09:23:08	42.15	42.35	42.35	-0.90	1	2982
09:23:04	42.25	42.40	42.25	-1.00	1	2981
09:23:00	42.20	42.40	42.20	-1.05	6	2980
09:23:00	42.30	42.40	42.30	-0.95	1	2974
09:22:57	42.20	42.30	42.30	-0.95	3	2973
09:22:54	42.45	42.50	42.45	-0.80	2	2970
09:22:54	42.45	42.50	42.45	-0.80	1	2968
09:22:54	42.45	42.50	42.45	-0.80	4	2967
09:22:54	42.20	42.30	42.45	-0.80	1	2963
09:22:54	42.20	42.30	42.40	-0.85	7	2962
09:22:54	42.20	42.30	42.35	-0.90	1	2955
09:22:54	42.20	42.30	42.30	-0.95	4	2954
09:22:53	42.20	42.30	42.30	-0.95	1	2950
09:22:53	42.25	42.30	42.25	-1.00	2	2949
09:22:53	42.25	42.30	42.25	-1.00	1	2947
09:22:48	42.25	42.30	42.25	-1.00	1	2946
09:22:48	42.15	42.25	42.25	-1.00	4	2945
09:22:47	42.15	42.25	42.15	-1.10	1	2941
09:22:46	42.15	42.20	42.20	-1.05	1	2940
09:22:45	42.15	42.25	42.25	-1.00	1	2939
09:22:42	42.15	42.20	42.20	-1.05	5	2938
09:22:42	42.20	42.25	42.20	-1.05	1	2933
09:22:38	42.15	42.20	42.20	-1.05	1	2932
09:22:37	42.20	42.25	42.20	-1.05	1	2931
09:22:31	42.20	42.30	42.20	-1.05	5	2930
09:22:30	42.10	42.20	42.20	-1.05	3	2925
09:22:27	42.10	42.15	42.15	-1.10	1	2922
09:22:25	42.15	42.35	42.15	-1.10	5	2921
09:22:24	42.15	42.35	42.35	-0.90	1	2916
09:22:23	42.10	42.25	42.25	-1.00	1	2915
09:22:23	42.10	42.20	42.20	-1.05	4	2914
09:22:23	42.10	42.20	42.20	-1.05	2	2910
09:22:23	42.10	42.20	42.20	-1.05	7	2908
09:22:23	42.05	42.20	42.05	-1.20	1	2901
09:22:21	42.05	42.20	42.20	-1.05	1	2900
09:22:20	42.05	42.15	42.15	-1.10	5	2899
09:22:19	42.05	42.10	42.10	-1.15	4	2894
09:22:05	41.90	42.00	42.05	-1.20	1	2890
09:22:05	41.90	42.00	42.00	-1.25	4	2889
09:22:03	41.90	42.00	42.00	-1.25	1	2885
09:21:59	42.00	42.10	42.00	-1.25	8	2884
09:21:56	41.90	42.00	42.00	-1.25	2	2876
09:21:56	42.00	42.10	42.00	-1.25	6	2874
09:21:55	42.00	42.05	42.05	-1.20	2	2868
09:21:50	42.00	42.05	42.05	-1.20	2	2866
09:21:48	42.05	42.10	42.05	-1.20	2	2864
09:21:45	42.00	42.05	42.05	-1.20	1	2862
09:21:43	42.00	42.10	42.10	-1.15	5	2861
09:21:41	42.00	42.10	42.00	-1.25	1	2856
09:21:37	42.10	42.15	42.00	-1.25	1	2855
09:21:37	42.10	42.15	42.05	-1.20	2	2854
09:21:37	42.10	42.15	42.10	-1.15	2	2852
09:21:34	42.05	42.10	42.10	-1.15	1	2850
09:21:33	42.05	42.10	42.10	-1.15	2	2849
09:21:29	42.10	42.15	42.10	-1.15	2	2847
09:21:28	42.10	42.15	42.10	-1.15	1	2845
09:21:28	42.10	42.15	42.10	-1.15	1	2844
09:21:27	42.10	42.15	42.15	-1.10	1	2843
09:21:26	42.10	42.15	42.10	-1.15	1	2842
09:21:25	42.10	42.15	42.10	-1.15	1	2841
09:21:22	42.05	42.10	42.15	-1.10	1	2840
09:21:22	42.05	42.10	42.10	-1.15	2	2839
09:21:20	42.00	42.10	42.10	-1.15	3	2837
09:21:17	42.00	42.10	42.00	-1.25	1	2834
09:21:07	42.00	42.20	42.00	-1.25	1	2833
09:21:07	41.95	42.15	42.15	-1.10	2	2832
09:21:06	41.90	42.10	42.10	-1.15	4	2830
09:21:05	41.90	42.10	42.10	-1.15	2	2826
09:21:05	41.90	42.00	42.00	-1.25	3	2824
09:21:05	41.90	42.00	42.00	-1.25	2	2821
09:21:05	41.90	42.00	42.00	-1.25	9	2819
09:21:05	41.90	41.95	41.95	-1.30	4	2810
09:20:53	41.85	41.90	41.90	-1.35	5	2806
09:20:50	41.85	41.95	41.95	-1.30	1	2801
09:20:48	41.90	41.95	41.90	-1.35	1	2800
09:20:46	41.90	41.95	41.90	-1.35	1	2799
09:20:42	41.85	41.95	41.80	-1.45	3	2798
09:20:42	41.85	41.95	41.85	-1.40	2	2795
09:20:42	41.85	41.90	41.90	-1.35	1	2793
09:20:42	41.85	41.90	41.90	-1.35	1	2792
09:20:42	41.85	41.95	41.95	-1.30	1	2791
09:20:41	41.85	41.90	41.90	-1.35	1	2790
09:20:40	41.85	41.90	41.90	-1.35	1	2789
09:20:36	41.90	41.95	41.90	-1.35	1	2788
09:20:36	41.90	41.95	41.90	-1.35	1	2787
09:20:36	41.90	42.00	41.90	-1.35	4	2786
09:20:36	41.95	42.00	41.95	-1.30	2	2782
09:20:36	41.95	42.00	41.95	-1.30	5	2780
09:20:36	41.95	42.00	42.00	-1.25	1	2775
09:20:34	41.95	42.00	41.95	-1.30	2	2774
09:20:30	41.95	42.00	41.95	-1.30	5	2772
09:20:30	41.90	41.95	41.95	-1.30	5	2767
09:20:29	41.85	41.95	41.95	-1.30	1	2762
09:20:28	41.85	41.90	41.90	-1.35	1	2761
09:20:26	41.85	41.95	41.95	-1.30	1	2760
09:20:24	41.95	42.00	41.95	-1.30	3	2759
09:20:23	41.95	42.00	41.95	-1.30	2	2756
09:20:21	41.85	41.95	41.95	-1.30	2	2754
09:20:21	41.85	41.90	41.90	-1.35	1	2752
09:20:21	41.85	41.95	41.95	-1.30	3	2751
09:20:19	41.90	41.95	41.90	-1.35	1	2748
09:20:18	41.90	41.95	41.95	-1.30	1	2747
09:20:16	41.90	41.95	41.95	-1.30	1	2746
09:20:14	41.90	41.95	41.95	-1.30	1	2745
09:20:11	41.85	41.90	41.90	-1.35	5	2744
09:20:09	41.75	41.80	41.80	-1.45	1	2739
09:20:08	41.85	41.90	41.85	-1.40	1	2738
09:20:07	41.75	41.85	41.85	-1.40	6	2737
09:20:07	41.75	41.85	41.85	-1.40	6	2731
09:20:06	41.75	41.85	41.85	-1.40	1	2725
09:20:06	41.75	41.85	41.85	-1.40	1	2724
09:20:06	41.75	41.85	41.75	-1.50	3	2723
09:20:05	41.75	41.85	41.85	-1.40	1	2720
09:20:05	41.75	41.85	41.85	-1.40	1	2719
09:20:05	41.75	41.85	41.85	-1.40	1	2718
09:20:04	41.75	41.85	41.85	-1.40	1	2717
09:20:02	41.75	41.85	41.85	-1.40	1	2716
09:20:02	41.75	41.85	41.85	-1.40	1	2715
09:19:59	41.65	41.80	41.80	-1.45	6	2714
09:19:59	41.65	41.75	41.75	-1.50	2	2708
09:19:58	41.60	41.70	41.70	-1.55	1	2706
09:19:57	41.60	41.75	41.75	-1.50	1	2705
09:19:57	41.60	41.75	41.75	-1.50	5	2704
09:19:56	41.60	41.70	41.70	-1.55	1	2699
09:19:56	41.70	41.75	41.70	-1.55	1	2698
09:19:54	41.70	41.75	41.70	-1.55	1	2697
09:19:52	41.70	41.75	41.75	-1.50	1	2696
09:19:51	41.55	41.75	41.75	-1.50	1	2695
09:19:47	41.70	41.75	41.75	-1.50	2	2694
09:19:45	41.50	41.70	41.70	-1.55	9	2692
09:19:44	41.50	41.70	41.70	-1.55	1	2683
09:19:43	41.50	41.65	41.65	-1.60	3	2682
09:19:43	41.50	41.65	41.65	-1.60	2	2679
09:19:43	41.40	41.60	41.60	-1.65	5	2677
09:19:42	41.40	41.55	41.55	-1.70	1	2672
09:19:38	41.35	41.55	41.35	-1.90	1	2671
09:19:37	41.35	41.50	41.50	-1.75	12	2670
09:19:37	41.35	41.50	41.50	-1.75	17	2658
09:19:37	41.35	41.50	41.50	-1.75	17	2641
09:19:37	41.35	41.50	41.50	-1.75	11	2624
09:19:37	41.35	41.45	41.45	-1.80	9	2613
09:19:37	41.35	41.45	41.45	-1.80	6	2604
09:19:37	41.35	41.45	41.45	-1.80	5	2598
09:19:35	41.30	41.40	41.40	-1.85	2	2593
09:19:32	41.30	41.35	41.35	-1.90	7	2591
09:19:26	41.10	41.30	41.30	-1.95	1	2584
09:19:26	41.30	41.35	41.10	-2.15	1	2583
09:19:26	41.30	41.35	41.15	-2.10	6	2582
09:19:26	41.30	41.35	41.20	-2.05	8	2576
09:19:26	41.30	41.35	41.25	-2.00	1	2568
09:19:26	41.30	41.35	41.30	-1.95	4	2567
09:19:24	41.30	41.35	41.30	-1.95	1	2563
09:19:14	41.25	41.30	41.30	-1.95	2	2562
09:19:14	41.25	41.30	41.30	-1.95	8	2560
09:19:14	41.25	41.30	41.30	-1.95	5	2552
09:19:12	41.25	41.30	41.30	-1.95	2	2547
09:18:50	41.15	41.30	41.30	-1.95	1	2545
09:18:49	41.15	41.20	41.20	-2.05	15	2544
09:18:49	41.20	41.30	41.20	-2.05	5	2529
09:18:49	41.20	41.25	41.25	-2.00	1	2524
09:18:48	41.20	41.25	41.15	-2.10	1	2523
09:18:48	41.20	41.25	41.20	-2.05	2	2522
09:18:39	41.15	41.20	41.20	-2.05	5	2520
09:18:39	41.20	41.30	41.20	-2.05	5	2515
09:18:35	41.20	41.30	41.20	-2.05	4	2510
09:18:24	41.20	41.30	41.20	-2.05	1	2506
09:18:20	41.15	41.30	41.15	-2.10	1	2505
09:18:18	41.15	41.30	41.15	-2.10	1	2504
09:18:16	41.15	41.20	41.30	-1.95	1	2503
09:18:16	41.15	41.20	41.25	-2.00	1	2502
09:18:16	41.15	41.20	41.20	-2.05	3	2501
09:18:15	41.15	41.20	41.20	-2.05	1	2498
09:18:12	41.15	41.20	41.10	-2.15	3	2497
09:18:12	41.15	41.20	41.15	-2.10	2	2494
09:18:09	41.25	41.30	41.25	-2.00	1	2492
09:18:04	41.20	41.30	41.15	-2.10	2	2491
09:18:04	41.20	41.30	41.20	-2.05	8	2489
09:18:02	41.20	41.30	41.20	-2.05	2	2481
09:18:01	41.20	41.25	41.25	-2.00	10	2479
09:17:58	41.15	41.35	41.35	-1.90	5	2469
09:17:52	41.30	41.35	41.15	-2.10	5	2464
09:17:52	41.30	41.35	41.20	-2.05	20	2459
09:17:52	41.30	41.35	41.25	-2.00	4	2439
09:17:52	41.30	41.35	41.30	-1.95	1	2435
09:17:46	41.25	41.35	41.25	-2.00	9	2434
09:17:45	41.25	41.35	41.35	-1.90	2	2425
09:17:41	41.20	41.30	41.30	-1.95	15	2423
09:17:28	41.20	41.25	41.25	-2.00	3	2408
09:17:27	41.15	41.20	41.20	-2.05	2	2405
09:17:26	41.20	41.25	41.20	-2.05	1	2403
09:17:26	41.20	41.25	41.20	-2.05	10	2402
09:17:24	41.20	41.25	41.20	-2.05	3	2392
09:17:21	41.20	41.25	41.20	-2.05	1	2389
09:17:21	41.20	41.25	41.20	-2.05	1	2388
09:17:13	41.05	41.10	41.10	-2.15	2	2387
09:17:13	41.10	41.25	41.10	-2.15	3	2385
09:17:12	41.10	41.25	41.10	-2.15	5	2382
09:17:11	41.10	41.25	41.10	-2.15	1	2377
09:17:05	41.10	41.25	41.10	-2.15	2	2376
09:17:03	41.20	41.25	41.10	-2.15	8	2374
09:17:03	41.20	41.25	41.15	-2.10	17	2366
09:17:03	41.20	41.25	41.20	-2.05	19	2349
09:17:01	41.20	41.30	41.30	-1.95	1	2330
09:16:58	41.20	41.30	41.30	-1.95	2	2329
09:16:56	41.25	41.30	41.25	-2.00	1	2327
09:16:55	41.25	41.30	41.25	-2.00	1	2326
09:16:55	41.25	41.35	41.25	-2.00	2	2325
09:16:55	41.25	41.35	41.25	-2.00	11	2323
09:16:55	41.30	41.35	41.30	-1.95	1	2312
09:16:47	41.25	41.30	41.30	-1.95	1	2311
09:16:45	41.30	41.45	41.30	-1.95	14	2310
09:16:45	41.30	41.45	41.30	-1.95	1	2296
09:16:45	41.30	41.45	41.30	-1.95	8	2295
09:16:44	41.35	41.45	41.35	-1.90	1	2287
09:16:40	41.35	41.45	41.35	-1.90	1	2286
09:16:40	41.35	41.45	41.35	-1.90	1	2285
09:16:40	41.40	41.45	41.40	-1.85	1	2284
09:16:34	41.40	41.45	41.40	-1.85	3	2283
09:16:34	41.30	41.40	41.40	-1.85	2	2280
09:16:34	41.30	41.35	41.35	-1.90	1	2278
09:16:26	41.30	41.35	41.35	-1.90	1	2277
09:16:26	41.30	41.35	41.35	-1.90	3	2276
09:16:26	41.30	41.35	41.35	-1.90	1	2273
09:16:13	41.30	41.40	41.40	-1.85	5	2272
09:16:13	41.35	41.40	41.30	-1.95	8	2267
09:16:13	41.35	41.40	41.35	-1.90	2	2259
09:16:11	41.35	41.40	41.35	-1.90	1	2257
09:16:04	41.30	41.40	41.40	-1.85	5	2256
09:16:03	41.30	41.40	41.30	-1.95	5	2251
09:15:51	41.25	41.45	41.25	-2.00	2	2246
09:15:50	41.30	41.45	41.30	-1.95	3	2244
09:15:45	41.25	41.30	41.30	-1.95	1	2241
09:15:45	41.30	41.45	41.30	-1.95	9	2240
09:15:44	41.30	41.45	41.30	-1.95	5	2231
09:15:43	41.30	41.50	41.30	-1.95	1	2226
09:15:40	41.25	41.30	41.30	-1.95	1	2225
09:15:40	41.25	41.30	41.30	-1.95	3	2224
09:15:40	41.30	41.50	41.30	-1.95	1	2221
09:15:37	41.30	41.50	41.30	-1.95	1	2220
09:15:36	41.30	41.50	41.30	-1.95	10	2219
09:15:33	41.30	41.50	41.30	-1.95	1	2209
09:15:30	41.35	41.50	41.35	-1.90	1	2208
09:15:29	41.40	41.50	41.35	-1.90	1	2207
09:15:29	41.40	41.50	41.40	-1.85	4	2206
09:15:23	41.40	41.50	41.40	-1.85	1	2202
09:15:10	41.40	41.50	41.35	-1.90	4	2201
09:15:10	41.40	41.50	41.40	-1.85	1	2197
09:15:07	41.35	41.50	41.35	-1.90	4	2196
09:15:06	41.35	41.50	41.35	-1.90	2	2192
09:15:00	41.35	41.50	41.50	-1.75	6	2190
09:14:58	41.35	41.50	41.50	-1.75	1	2184
09:14:54	41.50	41.55	41.50	-1.75	1	2183
09:14:53	41.30	41.50	41.50	-1.75	9	2182
09:14:51	41.30	41.50	41.30	-1.95	1	2173
09:14:50	41.35	41.55	41.35	-1.90	15	2172
09:14:50	41.35	41.55	41.35	-1.90	5	2157
09:14:48	41.55	41.60	41.35	-1.90	1	2152
09:14:48	41.55	41.60	41.40	-1.85	12	2151
09:14:48	41.55	41.60	41.45	-1.80	6	2139
09:14:48	41.55	41.60	41.50	-1.75	8	2133
09:14:48	41.55	41.60	41.55	-1.70	3	2125
09:14:41	41.50	41.55	41.55	-1.70	1	2122
09:14:35	41.45	41.50	41.50	-1.75	11	2121
09:14:34	41.40	41.50	41.50	-1.75	3	2110
09:14:29	41.50	41.60	41.50	-1.75	1	2107
09:14:26	41.45	41.65	41.45	-1.80	3	2106
09:14:24	41.40	41.50	41.50	-1.75	1	2103
09:14:22	41.40	41.60	41.60	-1.65	2	2102
09:14:19	41.40	41.55	41.55	-1.70	1	2100
09:14:19	41.40	41.55	41.55	-1.70	1	2099
09:14:18	41.40	41.55	41.40	-1.85	2	2098
09:14:18	41.40	41.50	41.50	-1.75	11	2096
09:14:18	41.40	41.50	41.50	-1.75	1	2085
09:14:18	41.40	41.50	41.50	-1.75	6	2084
09:14:18	41.35	41.40	41.40	-1.85	2	2078
09:14:12	41.35	41.50	41.35	-1.90	1	2076
09:14:10	41.35	41.50	41.35	-1.90	5	2075
09:14:10	41.35	41.45	41.45	-1.80	4	2070
09:14:10	41.35	41.45	41.45	-1.80	1	2066
09:14:08	41.35	41.40	41.40	-1.85	1	2065
09:14:02	41.35	41.40	41.35	-1.90	1	2064
09:14:02	41.40	41.45	41.40	-1.85	6	2063
09:14:01	41.40	41.45	41.40	-1.85	1	2057
09:13:47	41.20	41.45	41.20	-2.05	5	2056
09:13:43	41.45	41.50	41.20	-2.05	6	2051
09:13:43	41.45	41.50	41.25	-2.00	9	2045
09:13:43	41.45	41.50	41.30	-1.95	13	2036
09:13:43	41.45	41.50	41.35	-1.90	8	2023
09:13:43	41.45	41.50	41.40	-1.85	13	2015
09:13:43	41.45	41.50	41.45	-1.80	1	2002
09:13:42	41.45	41.55	41.45	-1.80	2	2001
09:13:39	41.40	41.55	41.55	-1.70	1	1999
09:13:39	41.55	41.60	41.55	-1.70	1	1998
09:13:38	41.40	41.60	41.40	-1.85	2	1997
09:13:33	41.35	41.50	41.50	-1.75	7	1995
09:13:32	41.40	41.50	41.35	-1.90	1	1988
09:13:32	41.40	41.50	41.40	-1.85	4	1987
09:13:26	41.35	41.50	41.50	-1.75	2	1983
09:13:24	41.35	41.50	41.35	-1.90	1	1981
09:13:23	41.35	41.45	41.45	-1.80	1	1980
09:13:23	41.30	41.45	41.45	-1.80	1	1979
09:13:22	41.30	41.60	41.30	-1.95	1	1978
09:13:22	41.30	41.60	41.30	-1.95	1	1977
09:13:18	41.30	41.60	41.25	-2.00	2	1976
09:13:18	41.30	41.60	41.30	-1.95	3	1974
09:13:14	41.30	41.60	41.25	-2.00	2	1971
09:13:14	41.30	41.60	41.30	-1.95	4	1969
09:13:13	41.30	41.60	41.30	-1.95	1	1965
09:13:13	41.45	41.65	41.30	-1.95	2	1964
09:13:13	41.45	41.65	41.35	-1.90	12	1962
09:13:13	41.45	41.65	41.45	-1.80	6	1950
09:13:13	41.45	41.60	41.60	-1.65	3	1944
09:13:10	41.30	41.50	41.50	-1.75	2	1941
09:13:08	41.25	41.40	41.40	-1.85	1	1939
09:13:08	41.25	41.40	41.40	-1.85	1	1938
09:13:04	41.20	41.40	41.40	-1.85	1	1937
09:13:04	41.20	41.45	41.20	-2.05	5	1936
09:13:03	41.20	41.45	41.45	-1.80	2	1931
09:13:02	41.20	41.40	41.40	-1.85	4	1929
09:13:02	41.20	41.40	41.40	-1.85	1	1925
09:13:01	41.20	41.55	41.15	-2.10	3	1924
09:13:01	41.20	41.55	41.20	-2.05	3	1921
09:13:00	41.40	41.55	41.40	-1.85	2	1918
09:13:00	41.20	41.60	41.20	-2.05	1	1916
09:12:59	41.20	41.60	41.20	-2.05	1	1915
09:12:59	41.20	41.60	41.20	-2.05	1	1914
09:12:59	41.35	41.60	41.15	-2.10	4	1913
09:12:59	41.35	41.60	41.20	-2.05	10	1909
09:12:59	41.35	41.60	41.25	-2.00	11	1899
09:12:59	41.35	41.60	41.30	-1.95	14	1888
09:12:59	41.35	41.60	41.35	-1.90	11	1874
09:12:55	41.40	41.60	41.40	-1.85	2	1863
09:12:53	41.35	41.60	41.35	-1.90	5	1861
09:12:52	41.35	41.60	41.35	-1.90	2	1856
09:12:50	41.35	41.60	41.35	-1.90	2	1854
09:12:45	41.35	41.60	41.35	-1.90	1	1852
09:12:45	41.40	41.65	41.40	-1.85	4	1851
09:12:45	41.50	41.65	41.40	-1.85	14	1847
09:12:45	41.50	41.65	41.45	-1.80	10	1833
09:12:45	41.50	41.65	41.50	-1.75	16	1823
09:12:42	41.50	41.65	41.50	-1.75	1	1807
09:12:41	41.50	41.65	41.50	-1.75	2	1806
09:12:40	41.60	41.75	41.50	-1.75	8	1804
09:12:40	41.60	41.75	41.55	-1.70	5	1796
09:12:40	41.60	41.75	41.60	-1.65	17	1791
09:12:30	41.65	41.80	41.65	-1.60	1	1774
09:12:25	41.65	41.80	41.65	-1.60	3	1773
09:12:25	41.65	41.80	41.65	-1.60	5	1770
09:12:25	41.75	41.80	41.65	-1.60	6	1765
09:12:25	41.75	41.80	41.70	-1.55	13	1759
09:12:25	41.75	41.80	41.75	-1.50	11	1746
09:12:21	41.75	41.80	41.75	-1.50	2	1735
09:12:17	41.75	41.80	41.75	-1.50	1	1733
09:12:11	41.75	41.85	41.75	-1.50	10	1732
09:12:11	41.75	41.85	41.75	-1.50	5	1722
09:12:08	41.75	41.85	41.75	-1.50	1	1717
09:12:07	41.75	41.85	41.75	-1.50	1	1716
09:12:06	41.80	41.85	41.80	-1.45	2	1715
09:12:01	41.75	41.85	41.75	-1.50	1	1713
09:11:54	41.75	41.85	41.75	-1.50	1	1712
09:11:53	41.75	41.85	41.75	-1.50	3	1711
09:11:51	41.75	41.85	41.75	-1.50	1	1708
09:11:51	41.75	41.85	41.85	-1.40	2	1707
09:11:50	41.75	41.85	41.75	-1.50	5	1705
09:11:45	41.75	41.85	41.75	-1.50	3	1700
09:11:45	41.75	41.85	41.75	-1.50	1	1697
09:11:42	41.75	41.85	41.75	-1.50	1	1696
09:11:41	41.75	41.85	41.75	-1.50	2	1695
09:11:40	41.75	41.85	41.75	-1.50	2	1693
09:11:39	41.65	41.75	41.75	-1.50	1	1691
09:11:39	41.65	41.75	41.75	-1.50	2	1690
09:11:39	41.65	41.75	41.75	-1.50	16	1688
09:11:39	41.65	41.75	41.75	-1.50	1	1672
09:11:31	41.65	41.75	41.55	-1.70	5	1671
09:11:31	41.65	41.75	41.60	-1.65	6	1666
09:11:31	41.65	41.75	41.65	-1.60	1	1660
09:11:29	41.65	41.75	41.60	-1.65	1	1659
09:11:29	41.65	41.75	41.65	-1.60	2	1658
09:11:26	41.60	41.75	41.60	-1.65	2	1656
09:11:26	41.60	41.75	41.60	-1.65	3	1654
09:11:24	41.60	41.70	41.70	-1.55	1	1651
09:11:19	41.60	41.75	41.60	-1.65	1	1650
09:11:18	41.60	41.75	41.60	-1.65	4	1649
09:11:16	41.60	41.75	41.60	-1.65	3	1645
09:11:15	41.60	41.75	41.60	-1.65	2	1642
09:11:13	41.60	41.65	41.65	-1.60	4	1640
09:11:13	41.60	41.65	41.65	-1.60	12	1636
09:11:12	41.55	41.65	41.55	-1.70	2	1624
09:11:11	41.55	41.65	41.65	-1.60	1	1622
09:11:08	41.55	41.60	41.60	-1.65	2	1621
09:11:07	41.55	41.65	41.55	-1.70	1	1619
09:11:06	41.55	41.65	41.55	-1.70	1	1618
09:11:05	41.55	41.65	41.55	-1.70	5	1617
09:11:05	41.55	41.60	41.60	-1.65	7	1612
09:11:04	41.50	41.55	41.55	-1.70	2	1605
09:11:04	41.50	41.55	41.55	-1.70	2	1603
09:11:01	41.55	41.60	41.50	-1.75	4	1601
09:11:01	41.55	41.60	41.55	-1.70	1	1597
09:11:01	41.55	41.60	41.55	-1.70	2	1596
09:10:58	41.55	41.65	41.55	-1.70	5	1594
09:10:57	41.50	41.65	41.50	-1.75	1	1589
09:10:55	41.50	41.65	41.50	-1.75	5	1588
09:10:54	41.60	41.65	41.60	-1.65	2	1583
09:10:54	41.55	41.65	41.50	-1.75	4	1581
09:10:54	41.55	41.65	41.55	-1.70	1	1577
09:10:53	41.50	41.65	41.50	-1.75	3	1576
09:10:50	41.50	41.65	41.65	-1.60	1	1573
09:10:47	41.65	41.75	41.50	-1.75	7	1572
09:10:47	41.65	41.75	41.55	-1.70	11	1565
09:10:47	41.65	41.75	41.60	-1.65	10	1554
09:10:47	41.65	41.75	41.65	-1.60	2	1544
09:10:46	41.65	41.75	41.75	-1.50	1	1542
09:10:44	41.60	41.75	41.60	-1.65	1	1541
09:10:43	41.60	41.80	41.60	-1.65	10	1540
09:10:43	41.65	41.80	41.65	-1.60	2	1530
09:10:42	41.70	41.90	41.70	-1.55	3	1528
09:10:42	41.80	41.95	41.70	-1.55	3	1525
09:10:42	41.80	41.95	41.75	-1.50	6	1522
09:10:42	41.80	41.95	41.80	-1.45	5	1516
09:10:42	41.80	41.85	41.85	-1.40	3	1511
09:10:42	41.75	41.80	41.80	-1.45	10	1508
09:10:42	41.75	41.80	41.80	-1.45	4	1498
09:10:42	41.75	41.80	41.80	-1.45	11	1494
09:10:42	41.70	41.75	41.75	-1.50	7	1483
09:10:42	41.65	41.70	41.70	-1.55	1	1476
09:10:39	41.60	41.70	41.70	-1.55	3	1475
09:10:38	41.60	41.75	41.60	-1.65	10	1472
09:10:37	41.60	41.70	41.70	-1.55	1	1462
09:10:37	41.70	41.75	41.70	-1.55	1	1461
09:10:37	41.70	41.75	41.70	-1.55	1	1460
09:10:36	41.70	41.75	41.70	-1.55	1	1459
09:10:35	41.65	41.75	41.65	-1.60	1	1458
09:10:35	41.70	41.75	41.65	-1.60	9	1457
09:10:35	41.70	41.75	41.70	-1.55	1	1448
09:10:35	41.65	41.70	41.70	-1.55	3	1447
09:10:31	41.65	41.70	41.70	-1.55	1	1444
09:10:29	41.65	41.75	41.75	-1.50	1	1443
09:10:28	41.70	41.75	41.70	-1.55	4	1442
09:10:28	41.70	41.75	41.70	-1.55	1	1438
09:10:28	41.70	41.75	41.70	-1.55	3	1437
09:10:28	41.70	41.75	41.70	-1.55	6	1434
09:10:28	41.70	41.75	41.70	-1.55	3	1428
09:10:24	41.75	41.80	41.75	-1.50	7	1425
09:10:20	41.75	41.80	41.75	-1.50	2	1418
09:10:20	41.80	41.85	41.80	-1.45	1	1416
09:10:19	41.80	41.85	41.85	-1.40	2	1415
09:10:17	41.80	41.85	41.80	-1.45	2	1413
09:10:13	41.85	41.90	41.85	-1.40	2	1411
09:10:08	41.75	41.85	41.85	-1.40	1	1409
09:10:07	41.75	41.85	41.85	-1.40	1	1408
09:10:02	41.75	41.85	41.85	-1.40	1	1407
09:10:00	41.85	41.95	41.75	-1.50	5	1406
09:10:00	41.85	41.95	41.80	-1.45	22	1401
09:10:00	41.85	41.95	41.85	-1.40	3	1379
09:09:57	41.80	41.85	41.85	-1.40	1	1376
09:09:54	41.85	42.00	41.85	-1.40	2	1375
09:09:50	41.85	42.00	41.85	-1.40	7	1373
09:09:47	41.85	41.95	41.95	-1.30	1	1366
09:09:46	41.85	41.95	41.85	-1.40	5	1365
09:09:45	41.90	41.95	41.90	-1.35	1	1360
09:09:40	41.85	41.90	41.95	-1.30	1	1359
09:09:40	41.85	41.90	41.90	-1.35	4	1358
09:09:38	41.90	41.95	41.90	-1.35	2	1354
09:09:38	41.90	41.95	41.90	-1.35	4	1352
09:09:38	41.90	41.95	41.90	-1.35	2	1348
09:09:38	41.90	41.95	41.90	-1.35	5	1346
09:09:37	41.90	41.95	41.95	-1.30	1	1341
09:09:37	41.95	42.00	41.95	-1.30	10	1340
09:09:37	42.00	42.05	42.00	-1.25	6	1330
09:09:37	42.00	42.05	42.00	-1.25	1	1324
09:09:37	42.00	42.05	42.00	-1.25	1	1323
09:09:32	42.00	42.05	42.05	-1.20	2	1322
09:09:32	42.05	42.15	42.05	-1.20	7	1320
09:09:29	42.05	42.15	42.15	-1.10	1	1313
09:09:29	42.10	42.15	42.15	-1.10	1	1312
09:09:27	42.10	42.15	42.10	-1.15	1	1311
09:09:17	42.05	42.15	42.20	-1.05	2	1310
09:09:17	42.05	42.15	42.15	-1.10	3	1308
09:09:09	42.05	42.15	42.15	-1.10	1	1305
09:08:59	41.95	42.00	42.00	-1.25	2	1304
09:08:59	41.95	42.00	42.00	-1.25	6	1302
09:08:59	41.95	42.00	42.00	-1.25	3	1296
09:08:57	41.95	42.00	42.00	-1.25	9	1293
09:08:57	41.95	42.00	42.00	-1.25	1	1284
09:08:56	41.95	42.00	42.00	-1.25	1	1283
09:08:56	42.00	42.20	42.00	-1.25	7	1282
09:08:51	42.05	42.20	42.00	-1.25	2	1275
09:08:51	42.05	42.20	42.05	-1.20	1	1273
09:08:49	42.05	42.20	42.05	-1.20	2	1272
09:08:46	42.05	42.25	42.05	-1.20	1	1270
09:08:43	42.00	42.15	42.15	-1.10	2	1269
09:08:40	42.00	42.20	42.00	-1.25	1	1267
09:08:36	42.05	42.25	42.00	-1.25	9	1266
09:08:36	42.05	42.25	42.05	-1.20	6	1257
09:08:33	42.00	42.20	42.20	-1.05	14	1251
09:08:30	42.00	42.05	42.05	-1.20	4	1237
09:08:28	42.00	42.20	42.00	-1.25	1	1233
09:08:28	42.05	42.20	42.05	-1.20	3	1232
09:08:23	42.05	42.20	42.05	-1.20	1	1229
09:08:22	42.05	42.20	42.20	-1.05	1	1228
09:08:21	42.05	42.20	42.05	-1.20	1	1227
09:08:20	42.00	42.20	42.00	-1.25	2	1226
09:08:20	42.00	42.10	42.10	-1.15	5	1224
09:08:20	42.00	42.05	42.05	-1.20	1	1219
09:08:20	42.00	42.05	42.05	-1.20	1	1218
09:08:17	41.90	42.05	41.90	-1.35	2	1217
09:08:16	41.90	42.00	42.00	-1.25	1	1215
09:08:09	41.85	42.05	41.80	-1.45	2	1214
09:08:09	41.85	42.05	41.85	-1.40	6	1212
09:08:07	41.85	42.10	41.85	-1.40	1	1206
09:08:06	41.80	42.00	42.00	-1.25	17	1205
09:08:03	41.75	41.95	41.75	-1.50	1	1188
09:08:02	41.75	41.85	41.85	-1.40	1	1187
09:08:01	41.75	41.80	41.80	-1.45	3	1186
09:08:01	41.75	41.80	41.80	-1.45	2	1183
09:08:00	41.75	41.80	41.80	-1.45	3	1181
09:07:59	41.85	42.00	41.80	-1.45	9	1178
09:07:59	41.85	42.00	41.85	-1.40	6	1169
09:07:58	41.85	42.00	41.85	-1.40	1	1163
09:07:56	41.80	41.95	42.10	-1.15	4	1162
09:07:56	41.80	41.95	42.05	-1.20	5	1158
09:07:56	41.80	41.95	41.95	-1.30	1	1153
09:07:55	41.80	41.95	41.95	-1.30	1	1152
09:07:54	41.85	42.10	41.85	-1.40	3	1151
09:07:54	41.85	42.00	42.00	-1.25	3	1148
09:07:52	41.80	42.00	41.80	-1.45	1	1145
09:07:52	41.80	41.90	41.90	-1.35	6	1144
09:07:47	41.80	42.00	41.80	-1.45	1	1138
09:07:47	41.80	42.00	41.80	-1.45	2	1137
09:07:47	41.80	42.00	41.80	-1.45	3	1135
09:07:46	41.80	42.00	41.80	-1.45	2	1132
09:07:43	41.80	42.05	41.80	-1.45	10	1130
09:07:42	41.80	41.95	42.00	-1.25	1	1120
09:07:42	41.80	41.95	41.95	-1.30	1	1119
09:07:42	41.75	41.90	41.90	-1.35	1	1118
09:07:42	41.75	41.90	41.75	-1.50	3	1117
09:07:35	41.75	41.90	41.90	-1.35	3	1114
09:07:35	41.75	41.90	41.90	-1.35	1	1111
09:07:34	41.80	41.90	41.75	-1.50	1	1110
09:07:34	41.80	41.90	41.80	-1.45	1	1109
09:07:34	41.85	41.90	41.80	-1.45	5	1108
09:07:34	41.85	41.90	41.85	-1.40	3	1103
09:07:33	41.85	41.90	41.90	-1.35	2	1100
09:07:33	41.85	41.95	41.85	-1.40	1	1098
09:07:33	41.90	41.95	41.90	-1.35	1	1097
09:07:33	41.90	41.95	41.90	-1.35	4	1096
09:07:33	41.90	42.00	41.90	-1.35	5	1092
09:07:33	41.95	42.00	41.95	-1.30	4	1087
09:07:33	41.95	42.00	41.95	-1.30	17	1083
09:07:33	42.00	42.05	42.00	-1.25	15	1066
09:07:33	42.00	42.05	42.00	-1.25	14	1051
09:07:33	42.00	42.05	42.00	-1.25	2	1037
09:07:33	42.00	42.05	42.00	-1.25	15	1035
09:07:32	42.05	42.10	42.05	-1.20	5	1020
09:07:32	42.05	42.10	42.05	-1.20	7	1015
09:07:32	42.05	42.10	42.05	-1.20	11	1008
09:07:31	42.05	42.10	42.05	-1.20	1	997
09:07:29	42.05	42.10	42.05	-1.20	8	996
09:07:29	42.05	42.10	42.10	-1.15	1	988
09:07:28	42.05	42.10	42.10	-1.15	3	987
09:07:28	42.05	42.10	42.10	-1.15	1	984
09:07:25	42.05	42.10	42.10	-1.15	1	983
09:07:22	42.10	42.20	42.10	-1.15	1	982
09:07:22	42.10	42.20	42.10	-1.15	10	981
09:07:22	42.20	42.25	42.20	-1.05	3	971
09:07:19	42.20	42.25	42.20	-1.05	2	968
09:07:17	42.10	42.20	42.20	-1.05	1	966
09:07:17	42.10	42.20	42.20	-1.05	1	965
09:07:17	42.15	42.20	42.15	-1.10	3	964
09:07:16	42.15	42.20	42.20	-1.05	1	961
09:07:15	42.15	42.20	42.20	-1.05	1	960
09:07:15	42.15	42.20	42.15	-1.10	1	959
09:07:13	42.15	42.20	42.20	-1.05	1	958
09:07:13	42.15	42.20	42.20	-1.05	1	957
09:07:11	42.15	42.20	42.20	-1.05	1	956
09:07:10	42.15	42.20	42.20	-1.05	1	955
09:07:10	42.15	42.20	42.15	-1.10	1	954
09:07:07	42.20	42.25	42.20	-1.05	1	953
09:06:59	42.20	42.25	42.20	-1.05	1	952
09:06:58	42.10	42.25	42.25	-1.00	1	951
09:06:55	42.30	42.35	42.15	-1.10	5	950
09:06:55	42.30	42.35	42.20	-1.05	15	945
09:06:55	42.30	42.35	42.25	-1.00	9	930
09:06:55	42.30	42.35	42.30	-0.95	1	921
09:06:54	42.25	42.30	42.30	-0.95	1	920
09:06:52	42.25	42.35	42.35	-0.90	1	919
09:06:52	42.30	42.35	42.30	-0.95	11	918
09:06:51	42.30	42.35	42.30	-0.95	1	907
09:06:48	42.30	42.35	42.25	-1.00	1	906
09:06:48	42.30	42.35	42.30	-0.95	1	905
09:06:46	42.25	42.30	42.30	-0.95	4	904
09:06:40	42.15	42.20	42.20	-1.05	3	900
09:06:40	42.15	42.20	42.20	-1.05	2	897
09:06:40	42.15	42.20	42.20	-1.05	4	895
09:06:40	42.25	42.30	42.20	-1.05	5	891
09:06:40	42.25	42.30	42.25	-1.00	1	886
09:06:29	42.20	42.30	42.20	-1.05	2	885
09:06:28	42.20	42.30	42.20	-1.05	2	883
09:06:23	42.20	42.30	42.20	-1.05	2	881
09:06:20	42.20	42.30	42.20	-1.05	2	879
09:06:20	42.20	42.30	42.20	-1.05	5	877
09:06:18	42.30	42.40	42.30	-0.95	1	872
09:06:18	42.25	42.40	42.25	-1.00	13	871
09:06:18	42.35	42.40	42.30	-0.95	1	858
09:06:18	42.35	42.40	42.35	-0.90	1	857
09:06:15	42.30	42.40	42.30	-0.95	2	856
09:06:08	42.30	42.50	42.30	-0.95	1	854
09:06:08	42.35	42.50	42.35	-0.90	1	853
09:06:03	42.35	42.55	42.35	-0.90	4	852
09:06:02	42.35	42.60	42.35	-0.90	5	848
09:05:58	42.35	42.50	42.50	-0.75	3	843
09:05:58	42.30	42.35	42.35	-0.90	1	840
09:05:56	42.30	42.40	42.40	-0.85	3	839
09:05:55	42.25	42.40	42.40	-0.85	15	836
09:05:54	42.25	42.40	42.25	-1.00	3	821
09:05:53	42.25	42.40	42.25	-1.00	1	818
09:05:51	42.25	42.40	42.25	-1.00	3	817
09:05:49	42.25	42.40	42.25	-1.00	4	814
09:05:47	42.25	42.40	42.25	-1.00	1	810
09:05:31	42.20	42.25	42.25	-1.00	2	809
09:05:31	42.25	42.40	42.25	-1.00	8	807
09:05:27	42.20	42.25	42.25	-1.00	1	799
09:05:27	42.20	42.40	42.20	-1.05	1	798
09:05:27	42.20	42.25	42.25	-1.00	1	797
09:05:27	42.25	42.40	42.25	-1.00	1	796
09:05:26	42.25	42.40	42.25	-1.00	1	795
09:05:22	42.20	42.25	42.25	-1.00	1	794
09:05:22	42.25	42.40	42.25	-1.00	1	793
09:05:22	42.25	42.40	42.25	-1.00	1	792
09:05:21	42.25	42.40	42.25	-1.00	1	791
09:05:20	42.25	42.40	42.25	-1.00	1	790
09:05:17	42.25	42.45	42.25	-1.00	2	789
09:05:13	42.25	42.50	42.25	-1.00	1	787
09:05:13	42.25	42.40	42.40	-0.85	6	786
09:05:13	42.20	42.25	42.25	-1.00	1	780
09:05:12	42.20	42.35	42.35	-0.90	1	779
09:05:12	42.20	42.25	42.25	-1.00	29	778
09:05:11	42.25	42.35	42.25	-1.00	4	749
09:05:10	42.20	42.25	42.25	-1.00	1	745
09:05:09	42.20	42.25	42.25	-1.00	1	744
09:05:09	42.20	42.30	42.30	-0.95	5	743
09:05:09	42.20	42.30	42.20	-1.05	2	738
09:05:02	42.15	42.25	42.25	-1.00	1	736
09:05:02	42.15	42.25	42.25	-1.00	7	735
09:05:02	42.30	42.50	42.25	-1.00	2	728
09:05:02	42.30	42.50	42.30	-0.95	1	726
09:05:01	42.30	42.50	42.30	-0.95	1	725
09:05:01	42.30	42.50	42.30	-0.95	1	724
09:04:59	42.25	42.45	42.45	-0.80	3	723
09:04:59	42.25	42.50	42.25	-1.00	3	720
09:04:52	42.25	42.45	42.45	-0.80	3	717
09:04:52	42.30	42.45	42.30	-0.95	2	714
09:04:52	42.25	42.45	42.45	-0.80	2	712
09:04:52	42.45	42.65	42.05	-1.20	5	710
09:04:52	42.45	42.65	42.10	-1.15	1	705
09:04:52	42.45	42.65	42.15	-1.10	5	704
09:04:52	42.45	42.65	42.25	-1.00	2	699
09:04:52	42.45	42.65	42.30	-0.95	1	697
09:04:52	42.45	42.65	42.35	-0.90	3	696
09:04:52	42.45	42.65	42.40	-0.85	2	693
09:04:52	42.45	42.65	42.45	-0.80	1	691
09:04:52	42.45	42.65	42.65	-0.60	1	690
09:04:49	42.50	42.70	42.50	-0.75	1	689
09:04:49	42.60	42.70	42.60	-0.65	1	688
09:04:49	42.50	42.75	42.50	-0.75	1	687
09:04:49	42.55	42.75	42.55	-0.70	2	686
09:04:49	42.65	42.75	42.55	-0.70	2	684
09:04:49	42.65	42.75	42.65	-0.60	2	682
09:04:49	42.60	42.75	42.60	-0.65	3	680
09:04:46	42.60	42.75	42.60	-0.65	1	677
09:04:44	42.60	42.75	42.60	-0.65	3	676
09:04:43	42.70	42.75	42.70	-0.55	2	673
09:04:43	42.75	42.80	42.75	-0.50	3	671
09:04:42	42.80	42.90	42.80	-0.45	1	668
09:04:42	42.75	42.80	42.80	-0.45	1	667
09:04:42	42.75	42.80	42.80	-0.45	1	666
09:04:36	42.80	43.00	42.80	-0.45	1	665
09:04:36	42.80	43.00	42.80	-0.45	1	664
09:04:36	42.80	43.00	42.80	-0.45	1	663
09:04:35	42.80	43.00	42.80	-0.45	2	662
09:04:33	42.80	43.00	42.80	-0.45	1	660
09:04:28	42.80	43.00	42.80	-0.45	3	659
09:04:12	42.75	43.05	42.75	-0.50	2	656
09:04:06	42.70	42.80	42.80	-0.45	1	654
09:04:04	42.65	42.80	42.90	-0.35	2	653
09:04:04	42.65	42.80	42.85	-0.40	5	651
09:04:04	42.65	42.80	42.80	-0.45	3	646
09:04:00	42.60	42.80	42.60	-0.65	1	643
09:04:00	42.60	42.70	42.70	-0.55	1	642
09:03:59	42.60	42.80	42.60	-0.65	1	641
09:03:54	42.60	42.80	42.80	-0.45	1	640
09:03:51	42.60	42.70	42.70	-0.55	3	639
09:03:47	42.50	42.75	42.75	-0.50	2	636
09:03:43	42.35	42.65	42.65	-0.60	2	634
09:03:40	42.20	42.60	42.60	-0.65	1	632
09:03:39	42.20	42.55	42.55	-0.70	2	631
09:03:38	42.10	42.50	42.55	-0.70	1	629
09:03:38	42.10	42.50	42.50	-0.75	1	628
09:03:38	42.10	42.50	42.50	-0.75	1	627
09:03:38	42.10	42.50	42.50	-0.75	1	626
09:03:38	42.10	42.50	42.50	-0.75	2	625
09:03:37	42.10	42.65	42.10	-1.15	3	623
09:03:37	42.05	42.65	42.65	-0.60	7	620
09:03:37	42.55	42.65	42.55	-0.70	2	613
09:03:33	42.50	42.70	42.70	-0.55	2	611
09:03:33	42.65	42.85	42.00	-1.25	12	609
09:03:33	42.65	42.85	42.10	-1.15	15	597
09:03:33	42.65	42.85	42.15	-1.10	3	582
09:03:33	42.65	42.85	42.20	-1.05	2	579
09:03:33	42.65	42.85	42.25	-1.00	1	577
09:03:33	42.65	42.85	42.30	-0.95	3	576
09:03:33	42.65	42.85	42.40	-0.85	6	573
09:03:33	42.65	42.85	42.50	-0.75	1	567
09:03:33	42.65	42.85	42.55	-0.70	3	566
09:03:33	42.65	42.85	42.60	-0.65	7	563
09:03:33	42.65	42.85	42.65	-0.60	5	556
09:03:33	42.70	42.85	42.70	-0.55	2	551
09:03:32	42.70	42.85	42.70	-0.55	1	549
09:03:27	42.65	42.90	42.65	-0.60	2	548
09:03:24	42.90	42.95	42.90	-0.35	1	546
09:03:24	42.90	42.95	42.95	-0.30	1	545
09:03:24	42.95	43.00	42.95	-0.30	2	544
09:03:22	42.95	43.00	43.00	-0.25	1	542
09:03:14	42.95	43.00	42.95	-0.30	1	541
09:03:14	42.90	42.95	42.95	-0.30	3	540
09:03:06	42.75	42.95	42.95	-0.30	1	537
09:03:05	42.70	42.95	42.95	-0.30	2	536
09:03:03	42.55	43.15	42.55	-0.70	1	534
09:03:03	42.55	43.15	42.55	-0.70	1	533
09:03:03	43.10	43.20	42.50	-0.75	13	532
09:03:03	43.10	43.20	42.55	-0.70	2	519
09:03:03	43.10	43.20	42.60	-0.65	6	517
09:03:03	43.10	43.20	42.70	-0.55	2	511
09:03:03	43.10	43.20	42.75	-0.50	1	509
09:03:03	43.10	43.20	42.80	-0.45	1	508
09:03:03	43.10	43.20	42.85	-0.40	2	507
09:03:03	43.10	43.20	42.90	-0.35	11	505
09:03:03	43.10	43.20	42.95	-0.30	2	494
09:03:03	43.10	43.20	43.00	-0.25	13	492
09:03:03	43.10	43.20	43.05	-0.20	4	479
09:03:03	43.10	43.20	43.10	-0.15	5	475
09:02:54	43.10	43.20	43.25	0	3	470
09:02:54	43.10	43.20	43.20	-0.05	2	467
09:02:53	43.15	43.20	43.15	-0.10	1	465
09:02:53	43.20	43.25	43.20	-0.05	3	464
09:02:53	43.20	43.25	43.20	-0.05	1	461
09:02:53	43.40	43.50	43.25	0	3	460
09:02:53	43.40	43.50	43.30	+0.05	10	457
09:02:53	43.40	43.50	43.35	+0.10	8	447
09:02:53	43.40	43.50	43.40	+0.15	2	439
09:02:48	43.40	43.50	43.40	+0.15	2	437
09:02:38	43.40	43.50	43.40	+0.15	1	435
09:02:34	43.35	43.40	43.40	+0.15	2	434
09:02:33	43.40	43.55	43.55	+0.30	2	432
09:02:32	43.40	43.60	43.40	+0.15	1	430
09:02:30	43.35	43.45	43.45	+0.20	2	429
09:02:30	43.35	43.45	43.45	+0.20	1	427
09:02:30	43.35	43.45	43.45	+0.20	1	426
09:02:23	43.35	43.60	43.35	+0.10	3	425
09:02:23	43.35	43.60	43.60	+0.35	2	422
09:02:23	43.30	43.50	43.50	+0.25	3	420
09:02:23	43.30	43.50	43.50	+0.25	17	417
09:02:23	43.30	43.40	43.40	+0.15	8	400
09:02:23	43.30	43.40	43.40	+0.15	9	392
09:02:23	43.30	43.40	43.40	+0.15	3	383
09:02:23	43.30	43.35	43.35	+0.10	5	380
09:02:23	43.25	43.30	43.30	+0.05	1	375
09:02:23	43.25	43.30	43.30	+0.05	5	374
09:02:19	43.25	43.30	43.30	+0.05	1	369
09:02:13	43.20	43.30	43.30	+0.05	10	368
09:02:13	43.20	43.30	43.30	+0.05	1	358
09:02:06	43.20	43.30	43.30	+0.05	3	357
09:02:06	43.20	43.25	43.25	0	1	354
09:02:06	43.25	43.30	43.25	0	5	353
09:02:04	43.30	43.35	43.30	+0.05	3	348
09:02:04	43.30	43.35	43.35	+0.10	1	345
09:02:01	43.30	43.35	43.35	+0.10	1	344
09:01:58	43.25	43.35	43.35	+0.10	1	343
09:01:56	43.25	43.30	43.30	+0.05	1	342
09:01:49	43.35	43.40	43.35	+0.10	2	341
09:01:40	43.25	43.50	43.25	0	2	339
09:01:35	43.25	43.50	43.25	0	1	337
09:01:33	43.10	43.35	43.35	+0.10	1	336
09:01:33	43.05	43.30	43.30	+0.05	4	335
09:01:33	43.05	43.30	43.30	+0.05	16	331
09:01:33	43.05	43.30	43.30	+0.05	5	315
09:01:33	43.05	43.30	43.30	+0.05	4	310
09:01:33	43.05	43.30	43.30	+0.05	3	306
09:01:31	42.95	43.20	43.25	0	11	303
09:01:31	42.95	43.20	43.20	-0.05	1	292
09:01:31	42.95	43.20	43.20	-0.05	1	291
09:01:30	42.95	43.20	43.20	-0.05	5	290
09:01:30	42.95	43.15	43.15	-0.10	11	285
09:01:30	42.95	43.15	43.15	-0.10	17	274
09:01:30	42.95	43.15	43.15	-0.10	5	257
09:01:30	42.90	43.10	43.10	-0.15	2	252
09:01:30	42.90	43.05	43.05	-0.20	3	250
09:01:30	42.90	43.05	43.05	-0.20	3	247
09:01:30	42.90	43.05	43.05	-0.20	7	244
09:01:30	42.90	43.00	43.00	-0.25	8	237
09:01:30	42.90	43.00	43.00	-0.25	1	229
09:01:30	42.90	42.95	42.95	-0.30	1	228
09:01:30	42.90	42.95	43.00	-0.25	6	227
09:01:30	42.90	42.95	42.95	-0.30	1	221
09:01:28	42.90	43.00	42.90	-0.35	1	220
09:01:19	42.95	43.00	42.95	-0.30	1	219
09:01:17	43.00	43.05	43.00	-0.25	3	218
09:01:17	43.00	43.05	43.00	-0.25	5	215
09:01:14	43.00	43.05	43.00	-0.25	1	210
09:01:12	43.00	43.05	43.00	-0.25	1	209
09:01:12	42.95	43.00	43.00	-0.25	1	208
09:01:09	42.95	43.00	43.00	-0.25	2	207
09:01:09	42.95	43.05	42.95	-0.30	1	205
09:01:09	43.00	43.05	43.00	-0.25	1	204
09:01:07	43.05	43.10	43.05	-0.20	2	203
09:01:06	43.00	43.15	43.00	-0.25	4	201
09:01:05	43.00	43.15	43.00	-0.25	1	197
09:01:05	43.05	43.15	43.05	-0.20	1	196
09:01:05	43.05	43.15	43.05	-0.20	1	195
09:01:03	43.00	43.15	43.00	-0.25	3	194
09:01:02	43.00	43.05	43.05	-0.20	1	191
09:00:59	43.00	43.05	43.00	-0.25	1	190
09:00:59	43.00	43.05	43.00	-0.25	1	189
09:00:55	43.00	43.05	43.00	-0.25	2	188
09:00:55	43.00	43.05	43.00	-0.25	2	186
09:00:55	43.00	43.15	43.15	-0.10	1	184
09:00:54	43.00	43.15	43.00	-0.25	1	183
09:00:48	43.05	43.15	43.00	-0.25	1	182
09:00:48	43.05	43.15	43.05	-0.20	1	181
09:00:47	43.00	43.15	43.15	-0.10	1	180
09:00:46	43.05	43.15	43.05	-0.20	1	179
09:00:43	43.05	43.15	43.15	-0.10	1	178
09:00:40	43.00	43.15	43.15	-0.10	2	177
09:00:40	43.00	43.15	43.00	-0.25	1	175
09:00:40	43.00	43.15	43.00	-0.25	1	174
09:00:34	43.00	43.20	43.20	-0.05	1	173
09:00:34	43.05	43.20	43.05	-0.20	2	172
09:00:34	43.10	43.20	43.10	-0.15	5	170
09:00:34	43.15	43.25	43.15	-0.10	5	165
09:00:34	43.15	43.25	43.15	-0.10	1	160
09:00:34	43.15	43.25	43.15	-0.10	2	159
09:00:32	43.20	43.25	43.20	-0.05	6	157
09:00:32	43.20	43.25	43.20	-0.05	4	151
09:00:23	43.20	43.25	43.20	-0.05	2	147
09:00:22	43.15	43.30	43.15	-0.10	2	145
09:00:22	43.25	43.30	43.25	0	15	143
09:00:22	43.25	43.30	43.25	0	13	128
09:00:22	43.25	43.30	43.25	0	5	115
09:00:20	43.25	43.30	43.25	0	1	110
09:00:18	--	--	43.30	+0.05	109	109

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

MyCard 1490點虛擬點數卡

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值25, 000元

MyCard 1000點虛擬點數卡

統一超商10000元虛擬商品卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

MyCard 5000點虛擬點數卡

aibo Type-C To Type-C 數位顯示PD100W編織快充線

【金屬盤後】金銅價漲☆

大豐電首季每股賺0.84元寬頻業...

我的自選股

即時重大訊息

‧微星：推AI PC擴大電競市占續...
‧友達ADR9日下跌0.17美元跌幅3.0...
‧台積電ADR9日下跌0.81美元跌幅0...

加密貨幣

比特幣BTC	62845.80	1,657.86	2.71%
以太幣ETH	3026.47	52.81	1.78%
瑞波幣XRP	0.517154	0.00	-0.01%
比特幣現金BCH	453.67	5.47	1.22%
萊特幣LTC	83.12	1.48	1.82%
卡達幣ADA	0.466196	0.01	3.01%
波場幣TRX	0.126618	0.00	3.04%
恆星幣XLM	0.108789	0.00	1.30%

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。