最新台灣無人機訪團首訪拉脫維亞簽署合作備忘錄熱門[公告] 鴻海:公告本公司參與機構投資人說明會

更新報價

漢　翔 (2634) 航運業上市

43.55 ▲+0.10 +0.23% 3.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	7,690	43.55	624	43.60	36	43.50	43.80	43.05	43.45

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.55	43.60	43.55	+0.10	5	7690
13:30:00	43.55	43.60	43.55	+0.10	1932	7685
13:24:39	43.25	43.35	43.35	-0.10	6	5753
13:24:37	43.25	43.35	43.25	-0.20	1	5747
13:24:28	43.25	43.35	43.25	-0.20	1	5746
13:24:23	43.25	43.35	43.25	-0.20	1	5745
13:24:22	43.25	43.35	43.35	-0.10	2	5744
13:24:07	43.25	43.35	43.35	-0.10	2	5742
13:24:05	43.25	43.35	43.25	-0.20	2	5740
13:24:02	43.25	43.35	43.25	-0.20	1	5738
13:24:00	43.25	43.40	43.25	-0.20	1	5737
13:23:59	43.25	43.40	43.25	-0.20	1	5736
13:23:56	43.25	43.40	43.25	-0.20	5	5735
13:23:47	43.25	43.35	43.35	-0.10	1	5730
13:23:38	43.25	43.40	43.25	-0.20	5	5729
13:23:20	43.25	43.40	43.25	-0.20	5	5724
13:23:11	43.25	43.30	43.30	-0.15	1	5719
13:23:01	43.30	43.40	43.25	-0.20	4	5718
13:23:01	43.30	43.40	43.30	-0.15	1	5714
13:22:43	43.30	43.40	43.25	-0.20	2	5713
13:22:43	43.30	43.40	43.30	-0.15	3	5711
13:22:40	43.25	43.40	43.40	-0.05	1	5708
13:22:40	43.25	43.30	43.30	-0.15	1	5707
13:22:33	43.25	43.40	43.40	-0.05	1	5706
13:22:25	43.30	43.40	43.30	-0.15	5	5705
13:22:06	43.30	43.45	43.30	-0.15	5	5700
13:22:01	43.30	43.40	43.40	-0.05	28	5695
13:22:01	43.30	43.35	43.35	-0.10	1	5667
13:21:48	43.25	43.35	43.25	-0.20	5	5666
13:21:29	43.25	43.40	43.25	-0.20	5	5661
13:21:27	43.35	43.40	43.35	-0.10	1	5656
13:21:26	43.30	43.40	43.40	-0.05	1	5655
13:21:25	43.25	43.35	43.35	-0.10	11	5654
13:21:25	43.30	43.35	43.30	-0.15	1	5643
13:21:11	43.25	43.35	43.25	-0.20	5	5642
13:21:06	43.25	43.35	43.35	-0.10	1	5637
13:21:04	43.30	43.35	43.30	-0.15	1	5636
13:20:53	43.25	43.35	43.25	-0.20	5	5635
13:20:34	43.25	43.35	43.25	-0.20	5	5630
13:20:24	43.20	43.35	43.35	-0.10	1	5625
13:20:24	43.20	43.30	43.30	-0.15	12	5624
13:20:24	43.25	43.30	43.25	-0.20	1	5612
13:20:16	43.20	43.30	43.20	-0.25	5	5611
13:19:57	43.20	43.30	43.20	-0.25	5	5606
13:19:52	43.20	43.30	43.20	-0.25	2	5601
13:19:39	43.20	43.30	43.20	-0.25	5	5599
13:19:21	43.20	43.30	43.20	-0.25	5	5594
13:19:17	43.20	43.30	43.30	-0.15	1	5589
13:19:12	43.20	43.30	43.30	-0.15	1	5588
13:19:02	43.20	43.30	43.20	-0.25	5	5587
13:18:51	43.20	43.30	43.30	-0.15	1	5582
13:18:50	43.20	43.30	43.30	-0.15	1	5581
13:18:44	43.20	43.30	43.20	-0.25	5	5580
13:18:32	43.20	43.30	43.30	-0.15	1	5575
13:18:31	43.20	43.30	43.30	-0.15	1	5574
13:18:31	43.20	43.30	43.30	-0.15	1	5573
13:18:25	43.20	43.30	43.20	-0.25	5	5572
13:18:07	43.20	43.30	43.20	-0.25	5	5567
13:18:02	43.20	43.30	43.30	-0.15	1	5562
13:17:49	43.20	43.35	43.20	-0.25	5	5561
13:17:39	43.20	43.25	43.25	-0.20	4	5556
13:17:39	43.25	43.35	43.25	-0.20	10	5552
13:17:30	43.25	43.35	43.25	-0.20	5	5542
13:17:12	43.25	43.40	43.25	-0.20	5	5537
13:16:53	43.25	43.40	43.25	-0.20	5	5532
13:16:43	43.25	43.35	43.35	-0.10	28	5527
13:16:42	43.20	43.30	43.30	-0.15	1	5499
13:16:35	43.20	43.30	43.20	-0.25	5	5498
13:16:17	43.20	43.35	43.20	-0.25	5	5493
13:16:07	43.20	43.35	43.35	-0.10	1	5488
13:15:58	43.25	43.35	43.20	-0.25	3	5487
13:15:58	43.25	43.35	43.25	-0.20	2	5484
13:15:46	43.20	43.35	43.35	-0.10	1	5482
13:15:40	43.20	43.35	43.20	-0.25	5	5481
13:15:21	43.20	43.35	43.20	-0.25	5	5476
13:15:17	43.20	43.30	43.30	-0.15	24	5471
13:15:17	43.20	43.25	43.25	-0.20	7	5447
13:15:17	43.20	43.25	43.25	-0.20	1	5440
13:15:12	43.20	43.25	43.20	-0.25	1	5439
13:15:03	43.20	43.25	43.20	-0.25	5	5438
13:14:45	43.25	43.30	43.20	-0.25	2	5433
13:14:45	43.25	43.30	43.25	-0.20	3	5431
13:14:26	43.25	43.30	43.25	-0.20	5	5428
13:14:12	43.25	43.30	43.25	-0.20	1	5423
13:14:08	43.25	43.30	43.25	-0.20	5	5422
13:13:49	43.25	43.30	43.25	-0.20	5	5417
13:13:31	43.25	43.35	43.25	-0.20	5	5412
13:13:13	43.25	43.35	43.25	-0.20	5	5407
13:13:09	43.25	43.30	43.30	-0.15	9	5402
13:13:09	43.25	43.30	43.30	-0.15	5	5393
13:12:54	43.25	43.30	43.25	-0.20	5	5388
13:12:36	43.25	43.30	43.25	-0.20	5	5383
13:12:17	43.30	43.35	43.25	-0.20	1	5378
13:12:17	43.30	43.35	43.30	-0.15	4	5377
13:11:59	43.30	43.35	43.30	-0.15	5	5373
13:11:41	43.30	43.35	43.30	-0.15	5	5368
13:11:22	43.30	43.35	43.30	-0.15	5	5363
13:11:04	43.30	43.40	43.30	-0.15	5	5358
13:10:49	43.30	43.40	43.40	-0.05	1	5353
13:10:46	43.30	43.45	43.30	-0.15	5	5352
13:10:33	43.30	43.40	43.40	-0.05	5	5347
13:10:27	43.30	43.40	43.30	-0.15	5	5342
13:10:12	43.30	43.40	43.40	-0.05	1	5337
13:10:09	43.30	43.40	43.30	-0.15	5	5336
13:09:53	43.30	43.40	43.40	-0.05	4	5331
13:09:50	43.30	43.40	43.30	-0.15	5	5327
13:09:32	43.30	43.45	43.30	-0.15	5	5322
13:09:14	43.30	43.45	43.30	-0.15	5	5317
13:09:06	43.25	43.40	43.40	-0.05	3	5312
13:09:05	43.25	43.35	43.35	-0.10	1	5309
13:08:55	43.25	43.35	43.35	-0.10	1	5308
13:08:55	43.30	43.40	43.30	-0.15	5	5307
13:08:37	43.30	43.45	43.30	-0.15	5	5302
13:08:18	43.30	43.45	43.30	-0.15	5	5297
13:08:00	43.40	43.45	43.25	-0.20	1	5292
13:08:00	43.40	43.45	43.40	-0.05	4	5291
13:07:49	43.40	43.50	43.50	+0.05	1	5287
13:07:49	43.40	43.45	43.45	0	6	5286
13:07:45	43.40	43.45	43.45	0	10	5280
13:07:42	43.30	43.45	43.30	-0.15	5	5270
13:07:23	43.30	43.40	43.40	-0.05	5	5265
13:07:23	43.30	43.40	43.30	-0.15	5	5260
13:07:05	43.30	43.40	43.30	-0.15	5	5255
13:06:59	43.30	43.35	43.35	-0.10	3	5250
13:06:51	43.25	43.40	43.40	-0.05	4	5247
13:06:46	43.30	43.45	43.30	-0.15	5	5243
13:06:28	43.30	43.50	43.30	-0.15	5	5238
13:06:23	43.30	43.50	43.50	+0.05	1	5233
13:06:12	43.30	43.45	43.45	0	14	5232
13:06:11	43.30	43.40	43.40	-0.05	4	5218
13:06:10	43.25	43.45	43.25	-0.20	5	5214
13:06:10	43.25	43.40	43.40	-0.05	5	5209
13:06:08	43.25	43.40	43.40	-0.05	1	5204
13:06:02	43.25	43.35	43.40	-0.05	4	5203
13:06:02	43.25	43.35	43.35	-0.10	2	5199
13:06:01	43.25	43.35	43.35	-0.10	4	5197
13:05:51	43.20	43.35	43.35	-0.10	11	5193
13:05:51	43.25	43.35	43.25	-0.20	5	5182
13:05:46	43.25	43.30	43.30	-0.15	2	5177
13:05:33	43.25	43.35	43.20	-0.25	4	5175
13:05:33	43.25	43.35	43.25	-0.20	1	5171
13:05:33	43.20	43.25	43.25	-0.20	223	5170
13:05:33	43.25	43.35	43.25	-0.20	10	4947
13:05:14	43.25	43.35	43.25	-0.20	5	4937
13:05:12	43.25	43.30	43.30	-0.15	3	4932
13:04:56	43.20	43.30	43.30	-0.15	8	4929
13:04:56	43.20	43.30	43.20	-0.25	5	4921
13:04:50	43.20	43.30	43.30	-0.15	1	4916
13:04:38	43.20	43.30	43.20	-0.25	5	4915
13:04:19	43.20	43.30	43.20	-0.25	5	4910
13:04:01	43.20	43.30	43.20	-0.25	5	4905
13:03:54	43.20	43.30	43.20	-0.25	1	4900
13:03:20	43.15	43.20	43.20	-0.25	1	4899
13:03:06	43.20	43.30	43.20	-0.25	5	4898
13:03:04	43.20	43.25	43.25	-0.20	5	4893
13:02:55	43.20	43.25	43.25	-0.20	5	4888
13:02:44	43.20	43.30	43.20	-0.25	5	4883
13:02:41	43.20	43.30	43.20	-0.25	1	4878
13:02:29	43.20	43.30	43.20	-0.25	5	4877
13:02:10	43.15	43.25	43.25	-0.20	5	4872
13:01:52	43.15	43.25	43.25	-0.20	5	4867
13:01:52	43.15	43.20	43.20	-0.25	5	4862
13:01:34	43.15	43.30	43.15	-0.30	5	4857
13:01:31	43.15	43.30	43.15	-0.30	1	4852
13:01:20	43.15	43.25	43.25	-0.20	7	4851
13:01:19	43.15	43.25	43.25	-0.20	5	4844
13:01:15	43.15	43.30	43.15	-0.30	5	4839
13:01:14	43.15	43.25	43.25	-0.20	4	4834
13:01:14	43.15	43.25	43.25	-0.20	5	4830
13:00:57	43.20	43.30	43.15	-0.30	1	4825
13:00:57	43.20	43.30	43.20	-0.25	4	4824
13:00:39	43.15	43.30	43.15	-0.30	5	4820
13:00:37	43.15	43.30	43.15	-0.30	2	4815
13:00:20	43.15	43.30	43.15	-0.30	5	4813
13:00:02	43.15	43.30	43.15	-0.30	5	4808
12:59:43	43.20	43.30	43.15	-0.30	1	4803
12:59:43	43.20	43.30	43.20	-0.25	4	4802
12:59:25	43.20	43.30	43.20	-0.25	5	4798
12:59:07	43.20	43.30	43.20	-0.25	5	4793
12:58:48	43.20	43.30	43.20	-0.25	5	4788
12:58:34	43.20	43.30	43.20	-0.25	2	4783
12:58:30	43.20	43.30	43.20	-0.25	5	4781
12:58:11	43.20	43.30	43.20	-0.25	5	4776
12:57:53	43.20	43.35	43.20	-0.25	5	4771
12:57:35	43.20	43.35	43.20	-0.25	5	4766
12:57:33	43.20	43.30	43.30	-0.15	6	4761
12:57:28	43.20	43.25	43.25	-0.20	4	4755
12:57:28	43.20	43.25	43.25	-0.20	1	4751
12:57:16	43.20	43.30	43.20	-0.25	5	4750
12:57:15	43.20	43.25	43.25	-0.20	5	4745
12:56:52	43.20	43.25	43.25	-0.20	1	4740
12:56:52	43.25	43.30	43.25	-0.20	4	4739
12:56:27	43.20	43.25	43.25	-0.20	10	4735
12:56:19	43.20	43.25	43.25	-0.20	5	4725
12:55:44	43.20	43.25	43.25	-0.20	1	4720
12:55:44	43.20	43.35	43.20	-0.25	5	4719
12:55:26	43.20	43.35	43.20	-0.25	5	4714
12:55:08	43.25	43.35	43.25	-0.20	5	4709
12:55:02	43.25	43.30	43.30	-0.15	5	4704
12:54:49	43.25	43.40	43.25	-0.20	5	4699
12:54:31	43.25	43.40	43.25	-0.20	5	4694
12:54:25	43.25	43.40	43.40	-0.05	1	4689
12:54:11	43.30	43.40	43.25	-0.20	1	4688
12:54:11	43.30	43.40	43.30	-0.15	4	4687
12:53:53	43.30	43.40	43.30	-0.15	5	4683
12:53:53	43.30	43.40	43.30	-0.15	1	4678
12:53:46	43.30	43.40	43.40	-0.05	1	4677
12:53:35	43.30	43.40	43.30	-0.15	5	4676
12:53:35	43.30	43.40	43.40	-0.05	1	4671
12:53:31	43.30	43.40	43.40	-0.05	1	4670
12:53:16	43.30	43.40	43.30	-0.15	5	4669
12:52:59	43.30	43.40	43.40	-0.05	1	4664
12:52:58	43.30	43.40	43.30	-0.15	5	4663
12:52:41	43.25	43.40	43.40	-0.05	5	4658
12:52:41	43.25	43.40	43.40	-0.05	1	4653
12:52:37	43.20	43.35	43.35	-0.10	1	4652
12:52:37	43.20	43.35	43.35	-0.10	1	4651
12:52:33	43.20	43.35	43.35	-0.10	5	4650
12:52:33	43.20	43.35	43.35	-0.10	1	4645
12:52:30	43.20	43.30	43.30	-0.15	13	4644
12:52:30	43.20	43.30	43.30	-0.15	1	4631
12:52:27	43.20	43.30	43.30	-0.15	4	4630
12:52:27	43.20	43.30	43.30	-0.15	1	4626
12:51:57	43.15	43.30	43.30	-0.15	1	4625
12:51:43	43.15	43.25	43.25	-0.20	8	4624
12:51:36	43.15	43.20	43.20	-0.25	4	4616
12:51:36	43.15	43.20	43.20	-0.25	1	4612
12:51:22	43.15	43.20	43.20	-0.25	5	4611
12:51:00	43.15	43.25	43.25	-0.20	2	4606
12:50:53	43.15	43.20	43.20	-0.25	5	4604
12:50:49	43.15	43.25	43.15	-0.30	5	4599
12:50:31	43.15	43.25	43.15	-0.30	5	4594
12:50:12	43.15	43.25	43.15	-0.30	5	4589
12:49:54	43.20	43.25	43.20	-0.25	5	4584
12:49:35	43.20	43.30	43.20	-0.25	5	4579
12:49:17	43.25	43.30	43.25	-0.20	5	4574
12:48:59	43.25	43.30	43.25	-0.20	5	4569
12:48:40	43.25	43.30	43.25	-0.20	5	4564
12:47:44	43.25	43.30	43.30	-0.15	11	4559
12:47:21	43.20	43.30	43.20	-0.25	3	4548
12:47:14	43.20	43.25	43.25	-0.20	5	4545
12:47:05	43.20	43.25	43.30	-0.15	9	4540
12:47:05	43.20	43.25	43.25	-0.20	5	4531
12:46:32	43.25	43.30	43.20	-0.25	4	4526
12:46:32	43.25	43.30	43.25	-0.20	1	4522
12:46:27	43.25	43.30	43.25	-0.20	2	4521
12:46:13	43.25	43.30	43.25	-0.20	5	4519
12:45:55	43.20	43.30	43.20	-0.25	5	4514
12:45:36	43.20	43.30	43.20	-0.25	5	4509
12:45:19	43.20	43.25	43.25	-0.20	6	4504
12:45:18	43.25	43.30	43.25	-0.20	5	4498
12:45:07	43.25	43.30	43.25	-0.20	6	4493
12:45:00	43.25	43.30	43.25	-0.20	5	4487
12:44:59	43.25	43.30	43.25	-0.20	1	4482
12:44:41	43.25	43.30	43.25	-0.20	5	4481
12:44:23	43.25	43.30	43.25	-0.20	5	4476
12:44:04	43.25	43.35	43.25	-0.20	5	4471
12:43:49	43.25	43.30	43.30	-0.15	5	4466
12:43:46	43.25	43.30	43.25	-0.20	5	4461
12:43:28	43.25	43.30	43.25	-0.20	5	4456
12:43:26	43.25	43.30	43.30	-0.15	1	4451
12:43:13	43.25	43.30	43.30	-0.15	7	4450
12:43:09	43.25	43.30	43.25	-0.20	5	4443
12:42:51	43.30	43.35	43.25	-0.20	3	4438
12:42:51	43.30	43.35	43.30	-0.15	2	4435
12:42:33	43.30	43.35	43.30	-0.15	5	4433
12:42:14	43.30	43.35	43.30	-0.15	5	4428
12:42:03	43.30	43.35	43.30	-0.15	1	4423
12:41:56	43.30	43.35	43.30	-0.15	5	4422
12:41:37	43.30	43.40	43.30	-0.15	5	4417
12:41:35	43.30	43.35	43.35	-0.10	5	4412
12:41:35	43.30	43.35	43.35	-0.10	1	4407
12:41:34	43.30	43.35	43.35	-0.10	1	4406
12:41:28	43.30	43.35	43.35	-0.10	1	4405
12:40:59	43.30	43.35	43.35	-0.10	1	4404
12:40:17	43.25	43.30	43.30	-0.15	5	4403
12:40:08	43.25	43.30	43.30	-0.15	5	4398
12:40:01	43.25	43.30	43.30	-0.15	5	4393
12:39:50	43.25	43.30	43.30	-0.15	5	4388
12:39:33	43.25	43.35	43.25	-0.20	1	4383
12:39:31	43.25	43.30	43.30	-0.15	6	4382
12:39:29	43.25	43.35	43.25	-0.20	5	4376
12:39:23	43.25	43.30	43.30	-0.15	1	4371
12:39:10	43.25	43.30	43.25	-0.20	5	4370
12:38:52	43.25	43.35	43.25	-0.20	5	4365
12:38:42	43.25	43.30	43.30	-0.15	1	4360
12:38:41	43.25	43.30	43.30	-0.15	5	4359
12:38:36	43.25	43.35	43.35	-0.10	2	4354
12:38:34	43.25	43.35	43.25	-0.20	5	4352
12:38:17	43.25	43.35	43.35	-0.10	1	4347
12:38:15	43.25	43.35	43.25	-0.20	5	4346
12:38:14	43.25	43.35	43.35	-0.10	1	4341
12:37:57	43.25	43.35	43.25	-0.20	5	4340
12:37:51	43.25	43.30	43.30	-0.15	2	4335
12:37:50	43.25	43.30	43.30	-0.15	1	4333
12:37:38	43.30	43.35	43.30	-0.15	5	4332
12:37:20	43.30	43.35	43.30	-0.15	5	4327
12:37:19	43.30	43.35	43.30	-0.15	2	4322
12:37:04	43.25	43.30	43.30	-0.15	5	4320
12:37:02	43.25	43.35	43.25	-0.20	5	4315
12:36:55	43.25	43.30	43.30	-0.15	5	4310
12:36:43	43.35	43.40	43.25	-0.20	2	4305
12:36:43	43.35	43.40	43.35	-0.10	3	4303
12:36:43	43.25	43.35	43.35	-0.10	12	4300
12:36:43	43.20	43.35	43.35	-0.10	1	4288
12:36:43	43.20	43.30	43.30	-0.15	12	4287
12:36:41	43.20	43.30	43.30	-0.15	2	4275
12:36:40	43.20	43.25	43.25	-0.20	29	4273
12:36:21	43.15	43.20	43.20	-0.25	10	4244
12:36:08	43.15	43.25	43.15	-0.30	1	4234
12:34:53	43.15	43.20	43.20	-0.25	5	4233
12:34:51	43.15	43.25	43.25	-0.20	1	4228
12:34:34	43.15	43.25	43.15	-0.30	5	4227
12:34:26	43.15	43.20	43.20	-0.25	5	4222
12:34:17	43.15	43.25	43.15	-0.30	1	4217
12:34:16	43.15	43.25	43.15	-0.30	5	4216
12:33:58	43.10	43.25	43.10	-0.35	5	4211
12:33:55	43.10	43.20	43.20	-0.25	10	4206
12:33:47	43.10	43.25	43.10	-0.35	40	4196
12:33:39	43.10	43.25	43.10	-0.35	5	4156
12:33:36	43.10	43.25	43.10	-0.35	1	4151
12:33:21	43.15	43.25	43.15	-0.30	5	4150
12:33:03	43.15	43.25	43.15	-0.30	5	4145
12:32:54	43.10	43.20	43.20	-0.25	5	4140
12:32:44	43.10	43.25	43.10	-0.35	5	4135
12:32:42	43.10	43.25	43.25	-0.20	1	4130
12:32:40	43.10	43.20	43.20	-0.25	5	4129
12:32:35	43.10	43.25	43.10	-0.35	5	4124
12:32:26	43.10	43.25	43.10	-0.35	5	4119
12:32:07	43.10	43.25	43.10	-0.35	5	4114
12:31:49	43.20	43.25	43.10	-0.35	1	4109
12:31:49	43.20	43.25	43.20	-0.25	4	4108
12:31:40	43.20	43.25	43.20	-0.25	1	4104
12:31:03	43.10	43.20	43.20	-0.25	9	4103
12:30:42	43.10	43.15	43.15	-0.30	5	4094
12:30:33	43.10	43.25	43.10	-0.35	2	4089
12:30:27	43.10	43.25	43.10	-0.35	1	4087
12:30:27	43.10	43.20	43.20	-0.25	5	4086
12:30:17	43.10	43.25	43.10	-0.35	5	4081
12:29:59	43.10	43.25	43.10	-0.35	5	4076
12:29:43	43.10	43.25	43.10	-0.35	1	4071
12:29:40	43.10	43.25	43.10	-0.35	1	4070
12:29:40	43.10	43.25	43.10	-0.35	5	4069
12:29:22	43.15	43.25	43.10	-0.35	1	4064
12:29:22	43.15	43.25	43.15	-0.30	4	4063
12:29:04	43.10	43.25	43.10	-0.35	5	4059
12:28:45	43.10	43.25	43.10	-0.35	5	4054
12:28:35	43.10	43.20	43.20	-0.25	1	4049
12:28:27	43.15	43.20	43.15	-0.30	5	4048
12:28:08	43.15	43.25	43.10	-0.35	3	4043
12:28:08	43.15	43.25	43.15	-0.30	2	4040
12:27:50	43.15	43.25	43.15	-0.30	5	4038
12:27:32	43.15	43.25	43.15	-0.30	5	4033
12:27:13	43.10	43.25	43.10	-0.35	5	4028
12:26:55	43.10	43.25	43.10	-0.35	5	4023
12:26:46	43.10	43.20	43.20	-0.25	1	4018
12:26:43	43.10	43.25	43.25	-0.20	2	4017
12:26:36	43.10	43.25	43.10	-0.35	5	4015
12:26:18	43.15	43.25	43.10	-0.35	1	4010
12:26:18	43.15	43.25	43.15	-0.30	4	4009
12:26:13	43.15	43.25	43.15	-0.30	2	4005
12:26:00	43.15	43.25	43.15	-0.30	5	4003
12:25:58	43.15	43.20	43.20	-0.25	5	3998
12:25:41	43.15	43.25	43.15	-0.30	5	3993
12:25:23	43.10	43.25	43.10	-0.35	5	3988
12:25:05	43.10	43.25	43.10	-0.35	5	3983
12:24:46	43.10	43.25	43.10	-0.35	5	3978
12:24:28	43.15	43.25	43.10	-0.35	2	3973
12:24:28	43.15	43.25	43.15	-0.30	3	3971
12:24:09	43.15	43.25	43.15	-0.30	5	3968
12:23:51	43.15	43.25	43.15	-0.30	5	3963
12:23:33	43.15	43.25	43.15	-0.30	5	3958
12:23:14	43.15	43.25	43.15	-0.30	5	3953
12:22:56	43.15	43.25	43.15	-0.30	5	3948
12:22:37	43.15	43.20	43.20	-0.25	13	3943
12:22:37	43.15	43.20	43.15	-0.30	5	3930
12:22:19	43.15	43.20	43.15	-0.30	5	3925
12:22:13	43.15	43.20	43.15	-0.30	1	3920
12:22:01	43.15	43.20	43.15	-0.30	1	3919
12:22:01	43.15	43.20	43.15	-0.30	5	3918
12:21:42	43.15	43.20	43.15	-0.30	5	3913
12:21:37	43.15	43.20	43.20	-0.25	1	3908
12:21:25	43.15	43.20	43.20	-0.25	1	3907
12:21:24	43.15	43.20	43.15	-0.30	5	3906
12:21:05	43.15	43.20	43.15	-0.30	5	3901
12:21:00	43.15	43.20	43.15	-0.30	1	3896
12:20:46	43.15	43.20	43.15	-0.30	5	3895
12:20:35	43.15	43.20	43.15	-0.30	1	3890
12:20:28	43.15	43.20	43.15	-0.30	5	3889
12:20:15	43.15	43.20	43.15	-0.30	1	3884
12:20:09	43.15	43.20	43.15	-0.30	5	3883
12:20:03	43.15	43.20	43.15	-0.30	1	3878
12:19:53	43.15	43.20	43.15	-0.30	1	3877
12:19:04	43.15	43.20	43.20	-0.25	2	3876
12:19:02	43.15	43.20	43.20	-0.25	3	3874
12:18:53	43.15	43.20	43.20	-0.25	5	3871
12:18:47	43.20	43.25	43.20	-0.25	2	3866
12:18:47	43.20	43.25	43.20	-0.25	1	3864
12:18:46	43.15	43.25	43.15	-0.30	1	3863
12:18:45	43.15	43.20	43.20	-0.25	5	3862
12:18:19	43.15	43.25	43.15	-0.30	5	3857
12:18:18	43.15	43.20	43.20	-0.25	10	3852
12:18:01	43.15	43.25	43.15	-0.30	5	3842
12:17:58	43.15	43.20	43.20	-0.25	5	3837
12:17:58	43.15	43.20	43.15	-0.30	7	3832
12:17:47	43.15	43.20	43.15	-0.30	1	3825
12:17:42	43.15	43.25	43.15	-0.30	5	3824
12:17:24	43.15	43.25	43.15	-0.30	5	3819
12:17:05	43.15	43.25	43.15	-0.30	5	3814
12:17:01	43.15	43.20	43.20	-0.25	8	3809
12:17:01	43.15	43.20	43.20	-0.25	2	3801
12:16:53	43.15	43.20	43.20	-0.25	5	3799
12:16:47	43.15	43.25	43.15	-0.30	5	3794
12:16:29	43.20	43.25	43.15	-0.30	3	3789
12:16:29	43.20	43.25	43.20	-0.25	2	3786
12:16:10	43.20	43.25	43.20	-0.25	4	3784
12:16:10	43.20	43.25	43.20	-0.25	5	3780
12:15:52	43.20	43.25	43.20	-0.25	5	3775
12:15:38	43.20	43.25	43.20	-0.25	2	3770
12:15:34	43.20	43.25	43.20	-0.25	5	3768
12:15:21	43.20	43.25	43.25	-0.20	2	3763
12:14:24	43.20	43.25	43.25	-0.20	3	3761
12:14:24	43.20	43.25	43.25	-0.20	1	3758
12:14:24	43.20	43.25	43.25	-0.20	1	3757
12:14:11	43.20	43.25	43.25	-0.20	8	3756
12:14:11	43.20	43.25	43.25	-0.20	3	3748
12:14:11	43.20	43.25	43.25	-0.20	2	3745
12:13:45	43.20	43.25	43.20	-0.25	1	3743
12:13:13	43.25	43.30	43.25	-0.20	1	3742
12:13:06	43.20	43.30	43.20	-0.25	5	3741
12:13:05	43.20	43.25	43.25	-0.20	4	3736
12:13:05	43.20	43.25	43.25	-0.20	1	3732
12:12:56	43.20	43.25	43.25	-0.20	5	3731
12:12:50	43.20	43.25	43.25	-0.20	5	3726
12:12:43	43.20	43.25	43.25	-0.20	5	3721
12:12:35	43.20	43.25	43.25	-0.20	5	3716
12:12:11	43.20	43.30	43.20	-0.25	5	3711
12:11:53	43.20	43.30	43.20	-0.25	5	3706
12:11:35	43.20	43.30	43.20	-0.25	5	3701
12:11:16	43.25	43.30	43.20	-0.25	2	3696
12:11:16	43.25	43.30	43.25	-0.20	3	3694
12:10:58	43.25	43.30	43.20	-0.25	4	3691
12:10:58	43.25	43.30	43.25	-0.20	1	3687
12:10:39	43.25	43.30	43.25	-0.20	5	3686
12:10:37	43.25	43.30	43.25	-0.20	10	3681
12:09:55	43.25	43.30	43.30	-0.15	5	3671
12:09:38	43.30	43.35	43.30	-0.15	2	3666
12:09:38	43.30	43.35	43.30	-0.15	8	3664
12:08:40	43.30	43.35	43.30	-0.15	2	3656
12:08:12	43.25	43.35	43.35	-0.10	1	3654
12:07:58	43.25	43.30	43.30	-0.15	5	3653
12:07:40	43.25	43.35	43.35	-0.10	1	3648
12:07:40	43.25	43.30	43.30	-0.15	5	3647
12:07:31	43.25	43.30	43.30	-0.15	5	3642
12:07:25	43.25	43.35	43.35	-0.10	1	3637
12:07:24	43.25	43.30	43.30	-0.15	5	3636
12:06:59	43.25	43.35	43.20	-0.25	2	3631
12:06:59	43.25	43.35	43.25	-0.20	3	3629
12:06:40	43.30	43.35	43.30	-0.15	5	3626
12:06:28	43.25	43.35	43.25	-0.20	3	3621
12:06:22	43.25	43.35	43.25	-0.20	5	3618
12:06:20	43.25	43.35	43.35	-0.10	1	3613
12:06:06	43.30	43.40	43.30	-0.15	1	3612
12:06:04	43.25	43.40	43.25	-0.20	5	3611
12:05:45	43.25	43.40	43.25	-0.20	5	3606
12:05:27	43.25	43.40	43.25	-0.20	5	3601
12:05:12	43.25	43.40	43.25	-0.20	1	3596
12:05:08	43.25	43.40	43.25	-0.20	5	3595
12:05:04	43.25	43.40	43.40	-0.05	1	3590
12:04:50	43.25	43.40	43.25	-0.20	5	3589
12:04:20	43.25	43.40	43.40	-0.05	1	3584
12:04:15	43.25	43.35	43.35	-0.10	3	3583
12:04:14	43.30	43.35	43.30	-0.15	7	3580
12:04:07	43.25	43.40	43.40	-0.05	1	3573
12:04:05	43.25	43.35	43.35	-0.10	4	3572
12:04:04	43.25	43.30	43.30	-0.15	3	3568
12:04:04	43.25	43.40	43.25	-0.20	3	3565
12:04:04	43.25	43.40	43.40	-0.05	1	3562
12:04:04	43.25	43.35	43.35	-0.10	20	3561
12:03:47	43.15	43.30	43.30	-0.15	18	3541
12:03:47	43.15	43.20	43.20	-0.25	3	3523
12:03:25	43.15	43.20	43.20	-0.25	5	3520
12:03:16	43.15	43.20	43.20	-0.25	5	3515
12:03:07	43.15	43.20	43.20	-0.25	4	3510
12:03:07	43.15	43.20	43.20	-0.25	1	3506
12:02:41	43.15	43.25	43.25	-0.20	2	3505
12:02:41	43.15	43.25	43.15	-0.30	5	3503
12:02:23	43.20	43.30	43.15	-0.30	4	3498
12:02:23	43.20	43.30	43.20	-0.25	1	3494
12:02:09	43.15	43.25	43.25	-0.20	3	3493
12:02:05	43.15	43.30	43.15	-0.30	5	3490
12:01:49	43.15	43.25	43.25	-0.20	1	3485
12:01:46	43.20	43.30	43.15	-0.30	2	3484
12:01:46	43.20	43.30	43.20	-0.25	3	3482
12:01:28	43.20	43.30	43.20	-0.25	5	3479
12:01:20	43.20	43.25	43.25	-0.20	5	3474
12:01:13	43.15	43.25	43.25	-0.20	2	3469
12:01:10	43.15	43.30	43.15	-0.30	5	3467
12:00:54	43.15	43.25	43.25	-0.20	4	3462
12:00:51	43.15	43.30	43.15	-0.30	5	3458
12:00:33	43.15	43.30	43.15	-0.30	5	3453
12:00:18	43.15	43.25	43.25	-0.20	6	3448
12:00:14	43.15	43.30	43.15	-0.30	5	3442
12:00:01	43.15	43.25	43.25	-0.20	4	3437
11:59:56	43.20	43.30	43.15	-0.30	2	3433
11:59:56	43.20	43.30	43.20	-0.25	3	3431
11:59:38	43.20	43.30	43.15	-0.30	4	3428
11:59:38	43.20	43.30	43.20	-0.25	1	3424
11:59:24	43.15	43.25	43.25	-0.20	4	3423
11:59:19	43.15	43.30	43.15	-0.30	5	3419
11:59:01	43.20	43.30	43.20	-0.25	5	3414
11:58:56	43.20	43.25	43.25	-0.20	1	3409
11:58:43	43.15	43.30	43.15	-0.30	5	3408
11:58:34	43.15	43.25	43.25	-0.20	4	3403
11:58:24	43.15	43.30	43.15	-0.30	5	3399
11:58:05	43.15	43.30	43.15	-0.30	5	3394
11:57:55	43.15	43.25	43.25	-0.20	5	3389
11:57:46	43.15	43.25	43.15	-0.30	5	3384
11:57:29	43.15	43.25	43.25	-0.20	6	3379
11:57:28	43.15	43.30	43.15	-0.30	5	3373
11:57:27	43.15	43.30	43.15	-0.30	1	3368
11:57:25	43.15	43.30	43.15	-0.30	3	3367
11:57:10	43.15	43.30	43.15	-0.30	5	3364
11:56:51	43.15	43.30	43.15	-0.30	5	3359
11:56:33	43.15	43.30	43.15	-0.30	5	3354
11:56:18	43.15	43.30	43.15	-0.30	5	3349
11:56:14	43.15	43.30	43.15	-0.30	5	3344
11:55:56	43.15	43.35	43.15	-0.30	5	3339
11:55:55	43.15	43.35	43.35	-0.10	1	3334
11:55:54	43.15	43.30	43.30	-0.15	10	3333
11:55:53	43.15	43.25	43.25	-0.20	48	3323
11:55:48	43.10	43.20	43.20	-0.25	1	3275
11:55:38	43.15	43.25	43.10	-0.35	3	3274
11:55:38	43.15	43.25	43.15	-0.30	2	3271
11:55:25	43.15	43.20	43.20	-0.25	5	3269
11:55:19	43.15	43.25	43.10	-0.35	3	3264
11:55:19	43.15	43.25	43.15	-0.30	2	3261
11:55:01	43.10	43.25	43.10	-0.35	5	3259
11:54:43	43.15	43.25	43.15	-0.30	5	3254
11:54:24	43.10	43.25	43.10	-0.35	5	3249
11:54:06	43.10	43.25	43.10	-0.35	5	3244
11:53:47	43.10	43.25	43.10	-0.35	5	3239
11:53:29	43.10	43.25	43.10	-0.35	5	3234
11:53:27	43.10	43.20	43.20	-0.25	5	3229
11:53:27	43.15	43.20	43.15	-0.30	1	3224
11:53:27	43.15	43.25	43.15	-0.30	5	3223
11:53:11	43.15	43.25	43.15	-0.30	5	3218
11:52:53	43.10	43.20	43.20	-0.25	10	3213
11:52:52	43.10	43.25	43.10	-0.35	5	3203
11:52:45	43.10	43.30	43.10	-0.35	40	3198
11:52:42	43.10	43.25	43.25	-0.20	8	3158
11:52:40	43.10	43.25	43.25	-0.20	2	3150
11:52:39	43.10	43.20	43.20	-0.25	3	3148
11:52:34	43.10	43.25	43.10	-0.35	5	3145
11:52:16	43.15	43.30	43.15	-0.30	5	3140
11:51:57	43.15	43.30	43.15	-0.30	5	3135
11:51:44	43.15	43.25	43.25	-0.20	3	3130
11:51:44	43.15	43.20	43.20	-0.25	4	3127
11:51:44	43.15	43.20	43.20	-0.25	3	3123
11:51:39	43.10	43.25	43.10	-0.35	5	3120
11:51:20	43.10	43.25	43.10	-0.35	5	3115
11:51:04	43.10	43.25	43.25	-0.20	1	3110
11:51:02	43.15	43.25	43.10	-0.35	2	3109
11:51:02	43.15	43.25	43.15	-0.30	3	3107
11:50:54	43.15	43.25	43.25	-0.20	4	3104
11:50:44	43.15	43.25	43.10	-0.35	2	3100
11:50:44	43.15	43.25	43.15	-0.30	3	3098
11:50:25	43.15	43.30	43.15	-0.30	5	3095
11:50:20	43.15	43.25	43.25	-0.20	1	3090
11:50:08	43.10	43.25	43.25	-0.20	4	3089
11:50:07	43.15	43.25	43.15	-0.30	5	3085
11:49:48	43.15	43.30	43.15	-0.30	5	3080
11:49:30	43.10	43.25	43.25	-0.20	2	3075
11:49:30	43.10	43.25	43.25	-0.20	5	3073
11:49:30	43.15	43.25	43.15	-0.30	5	3068
11:49:12	43.15	43.30	43.15	-0.30	5	3063
11:48:53	43.15	43.30	43.15	-0.30	5	3058
11:48:35	43.10	43.25	43.25	-0.20	1	3053
11:48:35	43.15	43.30	43.10	-0.35	2	3052
11:48:35	43.15	43.30	43.15	-0.30	3	3050
11:48:31	43.15	43.25	43.25	-0.20	2	3047
11:48:31	43.15	43.25	43.25	-0.20	11	3045
11:48:17	43.15	43.25	43.15	-0.30	5	3034
11:47:58	43.15	43.25	43.15	-0.30	5	3029
11:47:40	43.15	43.25	43.15	-0.30	5	3024
11:47:21	43.15	43.25	43.15	-0.30	5	3019
11:47:08	43.15	43.25	43.25	-0.20	1	3014
11:47:06	43.15	43.20	43.20	-0.25	11	3013
11:47:03	43.10	43.20	43.10	-0.35	5	3002
11:46:55	43.10	43.20	43.10	-0.35	1	2997
11:46:47	43.10	43.20	43.10	-0.35	2	2996
11:46:47	43.15	43.20	43.15	-0.30	1	2994
11:46:45	43.15	43.20	43.10	-0.35	4	2993
11:46:45	43.15	43.20	43.15	-0.30	1	2989
11:46:26	43.10	43.20	43.10	-0.35	5	2988
11:46:23	43.10	43.20	43.10	-0.35	1	2983
11:46:08	43.10	43.20	43.10	-0.35	5	2982
11:45:57	43.10	43.15	43.15	-0.30	1	2977
11:45:50	43.10	43.20	43.10	-0.35	1	2976
11:45:50	43.10	43.20	43.10	-0.35	5	2975
11:45:31	43.10	43.20	43.10	-0.35	1	2970
11:45:31	43.10	43.20	43.10	-0.35	5	2969
11:45:13	43.10	43.20	43.10	-0.35	5	2964
11:45:13	43.10	43.20	43.10	-0.35	5	2959
11:44:54	43.10	43.25	43.10	-0.35	5	2954
11:44:36	43.10	43.25	43.10	-0.35	5	2949
11:44:18	43.10	43.25	43.10	-0.35	5	2944
11:44:15	43.20	43.25	43.20	-0.25	1	2939
11:44:15	43.20	43.25	43.20	-0.25	1	2938
11:43:59	43.10	43.25	43.10	-0.35	5	2937
11:43:41	43.10	43.25	43.10	-0.35	5	2932
11:43:22	43.10	43.25	43.10	-0.35	5	2927
11:43:12	43.10	43.25	43.25	-0.20	1	2922
11:43:08	43.10	43.20	43.20	-0.25	1	2921
11:43:04	43.10	43.25	43.10	-0.35	5	2920
11:42:52	43.10	43.20	43.20	-0.25	11	2915
11:42:51	43.10	43.20	43.20	-0.25	6	2904
11:42:46	43.10	43.25	43.10	-0.35	5	2898
11:42:34	43.10	43.20	43.20	-0.25	1	2893
11:42:27	43.10	43.25	43.10	-0.35	5	2892
11:42:19	43.10	43.20	43.20	-0.25	5	2887
11:42:18	43.10	43.20	43.20	-0.25	4	2882
11:42:18	43.10	43.20	43.20	-0.25	4	2878
11:42:09	43.15	43.25	43.10	-0.35	4	2874
11:42:09	43.15	43.25	43.15	-0.30	1	2870
11:41:51	43.15	43.25	43.10	-0.35	1	2869
11:41:51	43.15	43.25	43.15	-0.30	4	2868
11:41:32	43.15	43.25	43.15	-0.30	5	2864
11:41:14	43.15	43.25	43.15	-0.30	5	2859
11:40:55	43.15	43.30	43.15	-0.30	5	2854
11:40:37	43.15	43.30	43.15	-0.30	5	2849
11:40:19	43.15	43.30	43.15	-0.30	5	2844
11:40:15	43.15	43.30	43.30	-0.15	3	2839
11:40:14	43.15	43.30	43.30	-0.15	1	2836
11:40:11	43.15	43.25	43.25	-0.20	10	2835
11:40:05	43.10	43.20	43.20	-0.25	3	2825
11:39:59	43.10	43.25	43.10	-0.35	5	2822
11:39:47	43.10	43.20	43.20	-0.25	3	2817
11:39:41	43.10	43.25	43.10	-0.35	5	2814
11:39:37	43.10	43.25	43.25	-0.20	1	2809
11:39:30	43.10	43.20	43.20	-0.25	4	2808
11:39:24	43.15	43.25	43.15	-0.30	1	2804
11:39:23	43.10	43.25	43.10	-0.35	5	2803
11:39:12	43.15	43.25	43.15	-0.30	3	2798
11:39:12	43.20	43.25	43.20	-0.25	1	2795
11:39:05	43.20	43.25	43.20	-0.25	1	2794
11:39:04	43.15	43.25	43.15	-0.30	5	2793
11:38:51	43.15	43.25	43.25	-0.20	1	2788
11:38:46	43.15	43.25	43.15	-0.30	5	2787
11:38:27	43.15	43.25	43.15	-0.30	5	2782
11:38:09	43.15	43.30	43.15	-0.30	5	2777
11:37:51	43.15	43.30	43.15	-0.30	5	2772
11:37:45	43.10	43.25	43.25	-0.20	5	2767
11:37:43	43.10	43.25	43.25	-0.20	1	2762
11:37:37	43.10	43.25	43.25	-0.20	2	2761
11:37:32	43.15	43.30	43.10	-0.35	1	2759
11:37:32	43.15	43.30	43.15	-0.30	4	2758
11:37:14	43.15	43.30	43.15	-0.30	5	2754
11:36:56	43.15	43.30	43.15	-0.30	5	2749
11:36:37	43.15	43.35	43.15	-0.30	5	2744
11:36:30	43.15	43.35	43.15	-0.30	1	2739
11:36:28	43.15	43.25	43.30	-0.15	13	2738
11:36:28	43.15	43.25	43.25	-0.20	1	2725
11:36:28	43.25	43.30	43.25	-0.20	2	2724
11:36:21	43.10	43.25	43.25	-0.20	1	2722
11:36:20	43.10	43.20	43.20	-0.25	2	2721
11:36:19	43.10	43.25	43.25	-0.20	1	2719
11:36:19	43.15	43.25	43.15	-0.30	5	2718
11:36:00	43.15	43.30	43.10	-0.35	2	2713
11:36:00	43.15	43.30	43.15	-0.30	3	2711
11:35:42	43.15	43.30	43.15	-0.30	5	2708
11:35:29	43.10	43.25	43.25	-0.20	3	2703
11:35:29	43.10	43.20	43.20	-0.25	3	2700
11:35:24	43.10	43.25	43.10	-0.35	5	2697
11:35:05	43.15	43.25	43.10	-0.35	3	2692
11:35:05	43.15	43.25	43.15	-0.30	2	2689
11:34:55	43.15	43.20	43.20	-0.25	2	2687
11:34:47	43.20	43.30	43.10	-0.35	4	2685
11:34:47	43.20	43.30	43.20	-0.25	1	2681
11:34:29	43.20	43.30	43.15	-0.30	2	2680
11:34:29	43.20	43.30	43.20	-0.25	3	2678
11:34:16	43.20	43.25	43.25	-0.20	5	2675
11:34:16	43.10	43.20	43.20	-0.25	1	2670
11:34:10	43.10	43.25	43.10	-0.35	5	2669
11:33:52	43.10	43.25	43.10	-0.35	5	2664
11:33:33	43.15	43.25	43.10	-0.35	1	2659
11:33:33	43.15	43.25	43.15	-0.30	4	2658
11:33:15	43.10	43.25	43.10	-0.35	5	2654
11:33:12	43.10	43.25	43.25	-0.20	1	2649
11:33:01	43.10	43.20	43.20	-0.25	5	2648
11:32:57	43.10	43.25	43.10	-0.35	5	2643
11:32:43	43.10	43.20	43.20	-0.25	2	2638
11:32:38	43.10	43.25	43.10	-0.35	5	2636
11:32:20	43.15	43.30	43.15	-0.30	5	2631
11:32:02	43.15	43.30	43.15	-0.30	5	2626
11:31:55	43.10	43.25	43.25	-0.20	9	2621
11:31:52	43.10	43.20	43.20	-0.25	3	2612
11:31:43	43.15	43.25	43.10	-0.35	4	2609
11:31:43	43.15	43.25	43.15	-0.30	1	2605
11:31:29	43.10	43.20	43.20	-0.25	5	2604
11:31:25	43.10	43.25	43.10	-0.35	5	2599
11:31:06	43.15	43.25	43.10	-0.35	3	2594
11:31:06	43.15	43.25	43.15	-0.30	2	2591
11:30:48	43.15	43.25	43.10	-0.35	2	2589
11:30:48	43.15	43.25	43.15	-0.30	3	2587
11:30:47	43.15	43.25	43.15	-0.30	1	2584
11:30:30	43.15	43.25	43.15	-0.30	5	2583
11:30:11	43.15	43.25	43.10	-0.35	2	2578
11:30:11	43.15	43.25	43.15	-0.30	3	2576
11:29:53	43.15	43.25	43.15	-0.30	5	2573
11:29:35	43.15	43.25	43.15	-0.30	5	2568
11:29:16	43.20	43.25	43.15	-0.30	2	2563
11:29:16	43.20	43.25	43.20	-0.25	3	2561
11:29:14	43.20	43.25	43.25	-0.20	1	2558
11:28:58	43.20	43.30	43.20	-0.25	5	2557
11:28:39	43.20	43.30	43.20	-0.25	5	2552
11:28:21	43.20	43.35	43.20	-0.25	5	2547
11:28:06	43.20	43.30	43.30	-0.15	2	2542
11:28:03	43.20	43.30	43.20	-0.25	5	2540
11:27:44	43.20	43.30	43.20	-0.25	5	2535
11:27:26	43.20	43.30	43.20	-0.25	5	2530
11:27:13	43.20	43.30	43.30	-0.15	1	2525
11:27:08	43.20	43.35	43.20	-0.25	5	2524
11:26:52	43.20	43.30	43.30	-0.15	4	2519
11:26:49	43.20	43.35	43.20	-0.25	5	2515
11:26:46	43.20	43.30	43.30	-0.15	4	2510
11:26:31	43.20	43.35	43.20	-0.25	5	2506
11:26:12	43.25	43.35	43.20	-0.25	3	2501
11:26:12	43.25	43.35	43.25	-0.20	2	2498
11:25:54	43.25	43.35	43.25	-0.20	5	2496
11:25:36	43.30	43.40	43.25	-0.20	3	2491
11:25:36	43.30	43.40	43.30	-0.15	2	2488
11:25:17	43.25	43.40	43.25	-0.20	5	2486
11:25:11	43.25	43.30	43.30	-0.15	9	2481
11:24:59	43.25	43.40	43.25	-0.20	5	2472
11:24:43	43.25	43.40	43.40	-0.05	1	2467
11:24:40	43.25	43.40	43.25	-0.20	5	2466
11:24:40	43.25	43.40	43.40	-0.05	1	2461
11:24:39	43.25	43.35	43.35	-0.10	2	2460
11:24:21	43.25	43.35	43.25	-0.20	5	2458
11:24:03	43.30	43.40	43.25	-0.20	3	2453
11:24:03	43.30	43.40	43.30	-0.15	2	2450
11:23:44	43.30	43.40	43.25	-0.20	3	2448
11:23:44	43.30	43.40	43.30	-0.15	2	2445
11:23:26	43.30	43.45	43.30	-0.15	5	2443
11:23:08	43.30	43.45	43.30	-0.15	5	2438
11:22:49	43.30	43.45	43.30	-0.15	5	2433
11:22:31	43.25	43.40	43.40	-0.05	10	2428
11:22:31	43.30	43.40	43.25	-0.20	1	2418
11:22:31	43.30	43.40	43.30	-0.15	4	2417
11:22:27	43.20	43.35	43.35	-0.10	8	2413
11:22:12	43.25	43.35	43.20	-0.25	4	2405
11:22:12	43.25	43.35	43.25	-0.20	1	2401
11:21:54	43.25	43.35	43.20	-0.25	4	2400
11:21:54	43.25	43.35	43.25	-0.20	1	2396
11:21:43	43.20	43.30	43.30	-0.15	4	2395
11:21:36	43.20	43.35	43.20	-0.25	5	2391
11:21:26	43.20	43.30	43.30	-0.15	8	2386
11:21:17	43.20	43.35	43.20	-0.25	5	2378
11:21:07	43.20	43.35	43.20	-0.25	1	2373
11:20:59	43.25	43.35	43.20	-0.25	4	2372
11:20:59	43.25	43.35	43.25	-0.20	1	2368
11:20:41	43.20	43.35	43.20	-0.25	5	2367
11:20:22	43.20	43.35	43.20	-0.25	5	2362
11:20:15	43.20	43.35	43.20	-0.25	1	2357
11:20:04	43.20	43.35	43.20	-0.25	5	2356
11:19:54	43.20	43.30	43.30	-0.15	1	2351
11:19:53	43.20	43.30	43.30	-0.15	1	2350
11:19:53	43.20	43.30	43.30	-0.15	4	2349
11:19:45	43.20	43.35	43.20	-0.25	5	2345
11:19:27	43.20	43.35	43.20	-0.25	5	2340
11:19:09	43.25	43.35	43.25	-0.20	5	2335
11:19:09	43.25	43.35	43.25	-0.20	1	2330
11:18:50	43.25	43.35	43.25	-0.20	5	2329
11:18:32	43.25	43.35	43.25	-0.20	5	2324
11:18:27	43.25	43.35	43.25	-0.20	2	2319
11:18:14	43.25	43.40	43.25	-0.20	5	2317
11:17:55	43.30	43.40	43.25	-0.20	2	2312
11:17:55	43.30	43.40	43.30	-0.15	3	2310
11:17:37	43.25	43.40	43.25	-0.20	5	2307
11:17:18	43.25	43.40	43.25	-0.20	5	2302
11:17:06	43.25	43.35	43.35	-0.10	1	2297
11:17:00	43.25	43.40	43.25	-0.20	5	2296
11:16:42	43.35	43.40	43.25	-0.20	2	2291
11:16:42	43.35	43.40	43.30	-0.15	2	2289
11:16:42	43.35	43.40	43.35	-0.10	1	2287
11:16:41	43.35	43.40	43.35	-0.10	2	2286
11:16:23	43.35	43.45	43.35	-0.10	5	2284
11:16:05	43.35	43.50	43.35	-0.10	5	2279
11:15:47	43.35	43.45	43.45	0	2	2274
11:15:47	43.35	43.45	43.45	0	1	2272
11:15:47	43.40	43.45	43.35	-0.10	1	2271
11:15:47	43.40	43.45	43.40	-0.05	4	2270
11:15:43	43.35	43.40	43.40	-0.05	5	2266
11:15:28	43.30	43.40	43.40	-0.05	10	2261
11:15:28	43.30	43.40	43.30	-0.15	5	2251
11:15:24	43.25	43.35	43.35	-0.10	6	2246
11:15:16	43.20	43.30	43.30	-0.15	6	2240
11:15:12	43.15	43.25	43.25	-0.20	6	2234
11:15:10	43.10	43.25	43.10	-0.35	5	2228
11:14:55	43.10	43.20	43.20	-0.25	5	2223
11:14:52	43.10	43.25	43.10	-0.35	5	2218
11:14:33	43.10	43.30	43.10	-0.35	5	2213
11:14:15	43.15	43.30	43.10	-0.35	2	2208
11:14:15	43.15	43.30	43.15	-0.30	3	2206
11:14:12	43.15	43.30	43.15	-0.30	8	2203
11:13:56	43.20	43.30	43.15	-0.30	2	2195
11:13:56	43.20	43.30	43.20	-0.25	3	2193
11:13:38	43.20	43.35	43.20	-0.25	5	2190
11:13:20	43.20	43.35	43.20	-0.25	5	2185
11:13:01	43.25	43.35	43.20	-0.25	3	2180
11:13:01	43.25	43.35	43.25	-0.20	2	2177
11:12:43	43.25	43.35	43.25	-0.20	5	2175
11:12:33	43.25	43.35	43.25	-0.20	1	2170
11:12:25	43.25	43.35	43.25	-0.20	5	2169
11:12:06	43.30	43.35	43.25	-0.20	2	2164
11:12:06	43.30	43.35	43.30	-0.15	3	2162
11:11:48	43.30	43.40	43.30	-0.15	5	2159
11:11:44	43.35	43.40	43.35	-0.10	2	2154
11:11:42	43.30	43.35	43.35	-0.10	4	2152
11:11:28	43.30	43.35	43.30	-0.15	5	2148
11:11:10	43.30	43.35	43.30	-0.15	5	2143
11:10:52	43.25	43.35	43.25	-0.20	5	2138
11:10:52	43.25	43.35	43.35	-0.10	1	2133
11:10:38	43.25	43.30	43.30	-0.15	20	2132
11:10:33	43.25	43.35	43.25	-0.20	5	2112
11:10:15	43.25	43.40	43.25	-0.20	5	2107
11:09:57	43.25	43.40	43.25	-0.20	5	2102
11:09:44	43.25	43.35	43.35	-0.10	8	2097
11:09:38	43.20	43.35	43.20	-0.25	5	2089
11:09:20	43.20	43.35	43.20	-0.25	5	2084
11:09:20	43.20	43.35	43.35	-0.10	1	2079
11:09:01	43.20	43.35	43.20	-0.25	5	2078
11:08:43	43.25	43.35	43.20	-0.25	3	2073
11:08:43	43.25	43.35	43.25	-0.20	2	2070
11:08:25	43.20	43.35	43.20	-0.25	5	2068
11:08:15	43.20	43.30	43.30	-0.15	10	2063
11:08:06	43.15	43.30	43.15	-0.30	5	2053
11:07:48	43.15	43.30	43.15	-0.30	5	2048
11:07:30	43.15	43.30	43.15	-0.30	5	2043
11:07:11	43.15	43.30	43.15	-0.30	5	2038
11:07:04	43.15	43.25	43.25	-0.20	2	2033
11:07:03	43.15	43.25	43.25	-0.20	2	2031
11:06:56	43.15	43.25	43.25	-0.20	14	2029
11:06:53	43.10	43.25	43.10	-0.35	5	2015
11:06:34	43.15	43.25	43.10	-0.35	2	2010
11:06:34	43.15	43.25	43.15	-0.30	3	2008
11:06:16	43.10	43.25	43.10	-0.35	5	2005
11:05:58	43.15	43.25	43.10	-0.35	2	2000
11:05:58	43.15	43.25	43.15	-0.30	3	1998
11:05:39	43.10	43.25	43.10	-0.35	5	1995
11:05:21	43.10	43.25	43.10	-0.35	5	1990
11:05:08	43.05	43.20	43.20	-0.25	4	1985
11:05:08	43.05	43.20	43.20	-0.25	1	1981
11:05:03	43.10	43.20	43.10	-0.35	5	1980
11:04:44	43.10	43.20	43.05	-0.40	1	1975
11:04:44	43.10	43.20	43.10	-0.35	4	1974
11:04:26	43.10	43.20	43.10	-0.35	5	1970
11:04:16	43.05	43.15	43.15	-0.30	2	1965
11:04:16	43.05	43.15	43.15	-0.30	5	1963
11:04:08	43.10	43.20	43.05	-0.40	4	1958
11:04:08	43.10	43.20	43.10	-0.35	1	1954
11:03:49	43.10	43.20	43.05	-0.40	3	1953
11:03:49	43.10	43.20	43.10	-0.35	2	1950
11:03:31	43.05	43.20	43.05	-0.40	5	1948
11:03:12	43.05	43.20	43.05	-0.40	5	1943
11:02:54	43.10	43.20	43.05	-0.40	2	1938
11:02:54	43.10	43.20	43.10	-0.35	3	1936
11:02:36	43.10	43.20	43.05	-0.40	3	1933
11:02:36	43.10	43.20	43.10	-0.35	2	1930
11:02:17	43.10	43.20	43.05	-0.40	3	1928
11:02:17	43.10	43.20	43.10	-0.35	2	1925
11:01:59	43.10	43.20	43.05	-0.40	1	1923
11:01:59	43.10	43.20	43.10	-0.35	4	1922
11:01:50	43.10	43.20	43.10	-0.35	1	1918
11:01:41	43.15	43.20	43.10	-0.35	3	1917
11:01:41	43.15	43.20	43.15	-0.30	2	1914
11:01:22	43.10	43.20	43.05	-0.40	3	1912
11:01:22	43.10	43.20	43.10	-0.35	2	1909
11:01:04	43.05	43.20	43.05	-0.40	5	1907
11:00:45	43.05	43.20	43.20	-0.25	1	1902
11:00:45	43.10	43.20	43.05	-0.40	4	1901
11:00:45	43.10	43.20	43.10	-0.35	1	1897
11:00:27	43.10	43.20	43.05	-0.40	4	1896
11:00:27	43.10	43.20	43.10	-0.35	1	1892
11:00:09	43.10	43.20	43.05	-0.40	4	1891
11:00:09	43.10	43.20	43.10	-0.35	1	1887
10:59:50	43.10	43.20	43.05	-0.40	2	1886
10:59:50	43.10	43.20	43.10	-0.35	3	1884
10:59:32	43.10	43.25	43.10	-0.35	5	1881
10:59:28	43.10	43.15	43.15	-0.30	1	1876
10:59:15	43.15	43.25	43.15	-0.30	1	1875
10:59:13	43.10	43.25	43.05	-0.40	2	1874
10:59:13	43.10	43.25	43.10	-0.35	3	1872
10:59:13	43.15	43.25	43.15	-0.30	1	1869
10:58:54	43.15	43.25	43.10	-0.35	3	1868
10:58:54	43.15	43.25	43.15	-0.30	2	1865
10:58:52	43.15	43.25	43.15	-0.30	1	1863
10:58:45	43.15	43.20	43.20	-0.25	3	1862
10:58:37	43.10	43.15	43.15	-0.30	7	1859
10:58:37	43.10	43.15	43.15	-0.30	1	1852
10:58:36	43.10	43.15	43.10	-0.35	5	1851
10:58:17	43.10	43.15	43.10	-0.35	5	1846
10:57:59	43.10	43.15	43.10	-0.35	5	1841
10:57:41	43.05	43.15	43.05	-0.40	5	1836
10:57:24	43.05	43.15	43.15	-0.30	1	1831
10:57:22	43.10	43.15	43.10	-0.35	5	1830
10:57:04	43.10	43.15	43.10	-0.35	5	1825
10:56:46	43.10	43.15	43.05	-0.40	3	1820
10:56:46	43.10	43.15	43.10	-0.35	2	1817
10:56:29	43.05	43.15	43.15	-0.30	1	1815
10:56:27	43.05	43.15	43.05	-0.40	5	1814
10:56:27	43.05	43.10	43.10	-0.35	6	1809
10:56:27	43.05	43.10	43.10	-0.35	1	1803
10:56:23	43.05	43.10	43.10	-0.35	2	1802
10:56:09	43.05	43.15	43.05	-0.40	5	1800
10:55:50	43.05	43.15	43.05	-0.40	5	1795
10:55:36	43.05	43.15	43.05	-0.40	1	1790
10:55:32	43.05	43.15	43.05	-0.40	5	1789
10:55:14	43.10	43.15	43.05	-0.40	2	1784
10:55:14	43.10	43.15	43.10	-0.35	3	1782
10:54:55	43.05	43.15	43.05	-0.40	5	1779
10:54:37	43.05	43.15	43.05	-0.40	5	1774
10:54:19	43.05	43.15	43.15	-0.30	1	1769
10:54:19	43.10	43.15	43.05	-0.40	2	1768
10:54:19	43.10	43.15	43.10	-0.35	3	1766
10:54:00	43.10	43.15	43.05	-0.40	3	1763
10:54:00	43.10	43.15	43.10	-0.35	2	1760
10:53:46	43.10	43.15	43.10	-0.35	3	1758
10:53:42	43.10	43.15	43.10	-0.35	5	1755
10:53:27	43.10	43.15	43.15	-0.30	1	1750
10:53:24	43.10	43.15	43.10	-0.35	5	1749
10:53:05	43.10	43.15	43.10	-0.35	5	1744
10:52:47	43.10	43.15	43.10	-0.35	5	1739
10:52:28	43.10	43.20	43.20	-0.25	1	1734
10:52:28	43.10	43.15	43.15	-0.30	20	1733
10:52:28	43.10	43.15	43.10	-0.35	5	1713
10:52:13	43.10	43.15	43.15	-0.30	1	1708
10:52:10	43.10	43.15	43.10	-0.35	5	1707
10:51:52	43.10	43.15	43.10	-0.35	2	1702
10:51:52	43.10	43.15	43.10	-0.35	5	1700
10:51:33	43.10	43.15	43.10	-0.35	5	1695
10:51:24	43.05	43.15	43.15	-0.30	1	1690
10:51:22	43.05	43.10	43.10	-0.35	10	1689
10:51:15	43.05	43.10	43.05	-0.40	1	1679
10:51:15	43.05	43.10	43.05	-0.40	5	1678
10:50:57	43.05	43.10	43.05	-0.40	5	1673
10:50:40	43.05	43.10	43.10	-0.35	1	1668
10:50:38	43.05	43.10	43.05	-0.40	5	1667
10:50:20	43.05	43.10	43.05	-0.40	5	1662
10:50:01	43.05	43.10	43.05	-0.40	1	1657
10:50:01	43.05	43.10	43.05	-0.40	5	1656
10:49:45	43.05	43.10	43.05	-0.40	1	1651
10:49:45	43.05	43.10	43.10	-0.35	1	1650
10:49:43	43.05	43.10	43.05	-0.40	5	1649
10:49:25	43.05	43.10	43.05	-0.40	5	1644
10:49:06	43.05	43.10	43.05	-0.40	5	1639
10:48:48	43.05	43.15	43.05	-0.40	5	1634
10:48:30	43.05	43.15	43.15	-0.30	1	1629
10:48:30	43.10	43.15	43.05	-0.40	3	1628
10:48:30	43.10	43.15	43.10	-0.35	2	1625
10:48:11	43.10	43.15	43.10	-0.35	5	1623
10:47:52	43.10	43.15	43.10	-0.35	5	1618
10:47:34	43.10	43.15	43.10	-0.35	5	1613
10:47:31	43.10	43.15	43.15	-0.30	1	1608
10:47:31	43.10	43.15	43.15	-0.30	10	1607
10:47:19	43.10	43.15	43.10	-0.35	1	1597
10:47:15	43.10	43.15	43.10	-0.35	5	1596
10:46:58	43.10	43.15	43.15	-0.30	1	1591
10:46:57	43.10	43.15	43.10	-0.35	5	1590
10:46:38	43.05	43.15	43.05	-0.40	5	1585
10:46:20	43.10	43.15	43.05	-0.40	3	1580
10:46:20	43.10	43.15	43.10	-0.35	2	1577
10:46:15	43.10	43.15	43.15	-0.30	2	1575
10:46:03	43.10	43.15	43.10	-0.35	1	1573
10:46:03	43.10	43.15	43.15	-0.30	1	1572
10:46:02	43.10	43.15	43.10	-0.35	5	1571
10:45:52	43.10	43.15	43.10	-0.35	2	1566
10:45:43	43.10	43.15	43.10	-0.35	5	1564
10:45:25	43.10	43.15	43.10	-0.35	5	1559
10:45:07	43.10	43.15	43.10	-0.35	1	1554
10:45:07	43.10	43.15	43.10	-0.35	5	1553
10:44:51	43.10	43.15	43.15	-0.30	1	1548
10:44:48	43.10	43.15	43.10	-0.35	5	1547
10:44:30	43.10	43.15	43.10	-0.35	5	1542
10:44:11	43.10	43.15	43.10	-0.35	5	1537
10:44:07	43.10	43.15	43.15	-0.30	1	1532
10:43:54	43.10	43.15	43.10	-0.35	1	1531
10:43:54	43.10	43.15	43.15	-0.30	1	1530
10:43:53	43.10	43.15	43.10	-0.35	5	1529
10:43:40	43.10	43.15	43.10	-0.35	5	1524
10:43:35	43.10	43.15	43.10	-0.35	5	1519
10:43:21	43.10	43.15	43.10	-0.35	1	1514
10:43:16	43.10	43.15	43.10	-0.35	5	1513
10:43:00	43.10	43.15	43.15	-0.30	1	1508
10:42:58	43.10	43.15	43.10	-0.35	5	1507
10:42:40	43.05	43.15	43.05	-0.40	5	1502
10:42:21	43.10	43.15	43.10	-0.35	5	1497
10:42:03	43.10	43.15	43.15	-0.30	1	1492
10:42:03	43.10	43.15	43.10	-0.35	1	1491
10:42:03	43.10	43.15	43.10	-0.35	5	1490
10:42:00	43.10	43.15	43.10	-0.35	3	1485
10:41:46	43.10	43.15	43.10	-0.35	2	1482
10:41:46	43.10	43.15	43.10	-0.35	1	1480
10:41:44	43.10	43.15	43.05	-0.40	2	1479
10:41:44	43.10	43.15	43.10	-0.35	3	1477
10:41:44	43.10	43.15	43.10	-0.35	1	1474
10:41:26	43.05	43.15	43.15	-0.30	1	1473
10:41:26	43.05	43.15	43.05	-0.40	1	1472
10:41:26	43.10	43.15	43.05	-0.40	4	1471
10:41:26	43.10	43.15	43.10	-0.35	1	1467
10:41:08	43.10	43.15	43.05	-0.40	4	1466
10:41:08	43.10	43.15	43.10	-0.35	1	1462
10:40:51	43.05	43.15	43.15	-0.30	1	1461
10:40:49	43.10	43.15	43.05	-0.40	4	1460
10:40:49	43.10	43.15	43.10	-0.35	1	1456
10:40:31	43.10	43.15	43.10	-0.35	5	1455
10:40:14	43.05	43.15	43.15	-0.30	1	1450
10:40:13	43.10	43.15	43.10	-0.35	5	1449
10:39:54	43.10	43.15	43.10	-0.35	5	1444
10:39:36	43.10	43.15	43.10	-0.35	5	1439
10:39:29	43.10	43.15	43.10	-0.35	5	1434
10:39:18	43.10	43.15	43.15	-0.30	1	1429
10:39:18	43.10	43.15	43.10	-0.35	5	1428
10:39:07	43.10	43.15	43.10	-0.35	1	1423
10:38:59	43.10	43.20	43.10	-0.35	5	1422
10:38:41	43.15	43.20	43.10	-0.35	1	1417
10:38:41	43.15	43.20	43.15	-0.30	4	1416
10:38:27	43.10	43.15	43.15	-0.30	1	1412
10:38:24	43.10	43.15	43.15	-0.30	1	1411
10:38:23	43.10	43.15	43.15	-0.30	1	1410
10:38:22	43.10	43.15	43.10	-0.35	5	1409
10:38:04	43.15	43.20	43.10	-0.35	2	1404
10:38:04	43.15	43.20	43.15	-0.30	3	1402
10:37:46	43.15	43.20	43.15	-0.30	5	1399
10:37:36	43.10	43.20	43.20	-0.25	3	1394
10:37:35	43.10	43.15	43.15	-0.30	52	1391
10:37:32	43.10	43.15	43.15	-0.30	1	1339
10:37:31	43.10	43.15	43.10	-0.35	1	1338
10:37:27	43.10	43.15	43.10	-0.35	5	1337
10:37:10	43.10	43.15	43.15	-0.30	1	1332
10:37:09	43.10	43.15	43.10	-0.35	5	1331
10:36:51	43.10	43.15	43.10	-0.35	5	1326
10:36:34	43.10	43.15	43.10	-0.35	1	1321
10:36:31	43.10	43.15	43.10	-0.35	5	1320
10:36:13	43.10	43.15	43.10	-0.35	5	1315
10:36:05	43.10	43.15	43.10	-0.35	1	1310
10:35:58	43.10	43.15	43.15	-0.30	1	1309
10:35:54	43.10	43.15	43.10	-0.35	5	1308
10:35:39	43.10	43.15	43.10	-0.35	1	1303
10:35:39	43.10	43.15	43.15	-0.30	5	1302
10:35:36	43.10	43.15	43.10	-0.35	5	1297
10:35:20	43.10	43.15	43.15	-0.30	1	1292
10:35:18	43.10	43.15	43.10	-0.35	5	1291
10:35:15	43.10	43.15	43.10	-0.35	4	1286
10:35:05	43.10	43.15	43.10	-0.35	1	1282
10:35:03	43.10	43.15	43.15	-0.30	1	1281
10:35:00	43.10	43.15	43.10	-0.35	1	1280
10:34:59	43.10	43.15	43.10	-0.35	5	1279
10:34:52	43.10	43.15	43.10	-0.35	1	1274
10:34:42	43.10	43.15	43.15	-0.30	1	1273
10:34:41	43.10	43.15	43.10	-0.35	5	1272
10:34:39	43.10	43.15	43.15	-0.30	11	1267
10:34:23	43.10	43.15	43.10	-0.35	5	1256
10:34:21	43.10	43.15	43.10	-0.35	1	1251
10:34:04	43.10	43.20	43.20	-0.25	1	1250
10:34:04	43.15	43.20	43.10	-0.35	4	1249
10:34:04	43.15	43.20	43.15	-0.30	1	1245
10:33:46	43.15	43.20	43.15	-0.30	2	1244
10:33:46	43.15	43.20	43.15	-0.30	5	1242
10:33:38	43.15	43.20	43.15	-0.30	1	1237
10:33:28	43.15	43.20	43.15	-0.30	5	1236
10:33:25	43.15	43.20	43.15	-0.30	1	1231
10:33:13	43.10	43.15	43.15	-0.30	2	1230
10:33:13	43.10	43.15	43.15	-0.30	1	1228
10:33:12	43.10	43.15	43.15	-0.30	1	1227
10:33:09	43.10	43.15	43.10	-0.35	5	1226
10:32:54	43.10	43.20	43.20	-0.25	2	1221
10:32:52	43.10	43.20	43.10	-0.35	1	1219
10:32:52	43.15	43.20	43.15	-0.30	5	1218
10:32:51	43.15	43.20	43.15	-0.30	5	1213
10:32:49	43.15	43.20	43.20	-0.25	1	1208
10:32:47	43.15	43.20	43.15	-0.30	2	1207
10:32:32	43.15	43.20	43.15	-0.30	5	1205
10:32:28	43.15	43.20	43.15	-0.30	1	1200
10:32:14	43.15	43.20	43.15	-0.30	5	1199
10:31:56	43.15	43.25	43.15	-0.30	1	1194
10:31:56	43.15	43.25	43.15	-0.30	5	1193
10:31:56	43.15	43.25	43.25	-0.20	1	1188
10:31:52	43.15	43.25	43.15	-0.30	1	1187
10:31:52	43.20	43.25	43.20	-0.25	3	1186
10:31:37	43.20	43.25	43.20	-0.25	5	1183
10:31:19	43.20	43.25	43.20	-0.25	1	1178
10:31:19	43.20	43.25	43.20	-0.25	5	1177
10:31:19	43.20	43.25	43.20	-0.25	1	1172
10:31:16	43.20	43.25	43.20	-0.25	1	1171
10:31:03	43.20	43.25	43.25	-0.20	1	1170
10:31:01	43.20	43.25	43.20	-0.25	5	1169
10:30:42	43.20	43.25	43.20	-0.25	5	1164
10:30:38	43.20	43.25	43.20	-0.25	1	1159
10:30:24	43.20	43.25	43.20	-0.25	5	1158
10:30:10	43.20	43.25	43.20	-0.25	1	1153
10:30:08	43.20	43.25	43.20	-0.25	2	1152
10:30:06	43.20	43.25	43.25	-0.20	1	1150
10:30:06	43.20	43.25	43.20	-0.25	5	1149
10:30:03	43.20	43.25	43.20	-0.25	1	1144
10:29:52	43.25	43.30	43.25	-0.20	1	1143
10:29:47	43.25	43.30	43.25	-0.20	5	1142
10:29:29	43.25	43.35	43.25	-0.20	5	1137
10:29:10	43.25	43.35	43.35	-0.10	1	1132
10:29:10	43.25	43.35	43.25	-0.20	5	1131
10:28:52	43.25	43.35	43.25	-0.20	5	1126
10:28:34	43.25	43.35	43.25	-0.20	5	1121
10:28:21	43.25	43.35	43.25	-0.20	1	1116
10:28:15	43.25	43.35	43.25	-0.20	5	1115
10:27:59	43.25	43.35	43.35	-0.10	1	1110
10:27:58	43.25	43.35	43.35	-0.10	2	1109
10:27:57	43.30	43.35	43.25	-0.20	4	1107
10:27:57	43.30	43.35	43.30	-0.15	1	1103
10:27:48	43.30	43.35	43.30	-0.15	1	1102
10:27:45	43.25	43.35	43.35	-0.10	1	1101
10:27:39	43.25	43.35	43.35	-0.10	1	1100
10:27:39	43.25	43.35	43.35	-0.10	1	1099
10:27:39	43.30	43.35	43.30	-0.15	1	1098
10:27:39	43.30	43.35	43.30	-0.15	27	1097
10:27:39	43.30	43.35	43.30	-0.15	1	1070
10:27:39	43.30	43.35	43.30	-0.15	5	1069
10:27:31	43.30	43.40	43.30	-0.15	1	1064
10:27:25	43.30	43.40	43.30	-0.15	2	1063
10:27:20	43.30	43.45	43.30	-0.15	5	1061
10:27:02	43.30	43.45	43.30	-0.15	5	1056
10:26:55	43.30	43.45	43.30	-0.15	1	1051
10:26:43	43.30	43.45	43.45	0	1	1050
10:26:43	43.35	43.45	43.30	-0.15	2	1049
10:26:43	43.35	43.45	43.35	-0.10	3	1047
10:25:55	43.30	43.45	43.30	-0.15	10	1044
10:25:37	43.30	43.45	43.45	0	1	1034
10:25:36	43.35	43.45	43.35	-0.10	16	1033
10:25:18	43.35	43.50	43.50	+0.05	1	1017
10:25:18	43.35	43.50	43.35	-0.10	10	1016
10:24:41	43.35	43.50	43.35	-0.10	1	1006
10:24:41	43.35	43.50	43.35	-0.10	10	1005
10:24:32	43.35	43.50	43.35	-0.10	1	995
10:24:28	43.35	43.50	43.50	+0.05	1	994
10:24:27	43.40	43.50	43.40	-0.05	12	993
10:24:27	43.40	43.50	43.40	-0.05	1	981
10:24:24	43.40	43.50	43.40	-0.05	1	980
10:24:24	43.45	43.50	43.45	0	1	979
10:24:17	43.40	43.55	43.40	-0.05	1	978
10:24:06	43.40	43.55	43.55	+0.10	1	977
10:24:04	43.40	43.55	43.40	-0.05	1	976
10:24:04	43.45	43.55	43.45	0	14	975
10:24:04	43.50	43.55	43.45	0	6	961
10:24:04	43.50	43.55	43.50	+0.05	4	955
10:23:28	43.50	43.55	43.50	+0.05	2	951
10:23:27	43.50	43.55	43.55	+0.10	1	949
10:23:27	43.50	43.55	43.50	+0.05	10	948
10:23:07	43.50	43.55	43.55	+0.10	1	938
10:22:50	43.50	43.55	43.55	+0.10	1	937
10:22:50	43.50	43.55	43.55	+0.10	4	936
10:22:50	43.50	43.55	43.50	+0.05	10	932
10:22:14	43.50	43.55	43.55	+0.10	1	922
10:21:26	43.50	43.55	43.55	+0.10	1	921
10:20:41	43.50	43.55	43.50	+0.05	1	920
10:20:40	43.50	43.55	43.50	+0.05	1	919
10:20:37	43.50	43.55	43.55	+0.10	4	918
10:19:00	43.50	43.55	43.50	+0.05	1	914
10:17:21	43.55	43.60	43.55	+0.10	4	913
10:17:17	43.55	43.60	43.60	+0.15	1	909
10:17:16	43.55	43.60	43.55	+0.10	1	908
10:17:16	43.55	43.60	43.55	+0.10	2	907
10:17:16	43.55	43.60	43.55	+0.10	2	905
10:17:16	43.55	43.60	43.55	+0.10	2	903
10:16:45	43.55	43.60	43.55	+0.10	2	901
10:16:45	43.50	43.55	43.55	+0.10	5	899
10:16:33	43.50	43.55	43.55	+0.10	1	894
10:16:20	43.50	43.55	43.55	+0.10	1	893
10:16:13	43.50	43.55	43.55	+0.10	1	892
10:16:08	43.50	43.55	43.55	+0.10	1	891
10:15:34	43.50	43.55	43.55	+0.10	1	890
10:15:14	43.50	43.55	43.55	+0.10	1	889
10:15:05	43.50	43.55	43.55	+0.10	1	888
10:15:03	43.50	43.55	43.55	+0.10	1	887
10:14:17	43.50	43.55	43.55	+0.10	1	886
10:13:43	43.50	43.55	43.55	+0.10	10	885
10:13:32	43.50	43.55	43.55	+0.10	1	875
10:12:20	43.50	43.55	43.55	+0.10	1	874
10:12:03	43.50	43.55	43.55	+0.10	1	873
10:12:01	43.50	43.55	43.50	+0.05	1	872
10:11:50	43.50	43.55	43.55	+0.10	1	871
10:11:49	43.50	43.55	43.55	+0.10	5	870
10:10:47	43.50	43.55	43.50	+0.05	1	865
10:10:34	43.50	43.55	43.55	+0.10	1	864
10:09:56	43.50	43.55	43.50	+0.05	2	863
10:09:53	43.50	43.55	43.50	+0.05	1	861
10:09:43	43.50	43.55	43.50	+0.05	1	860
10:09:20	43.50	43.55	43.50	+0.05	1	859
10:09:04	43.50	43.55	43.50	+0.05	1	858
10:08:36	43.50	43.55	43.55	+0.10	1	857
10:08:23	43.50	43.55	43.50	+0.05	1	856
10:07:48	43.50	43.55	43.55	+0.10	1	855
10:07:36	43.50	43.55	43.50	+0.05	1	854
10:06:58	43.50	43.55	43.55	+0.10	1	853
10:06:56	43.50	43.55	43.50	+0.05	1	852
10:06:10	43.50	43.55	43.50	+0.05	1	851
10:05:20	43.50	43.60	43.50	+0.05	1	850
10:03:59	43.55	43.65	43.55	+0.10	1	849
10:03:12	43.55	43.65	43.65	+0.20	1	848
10:03:11	43.55	43.65	43.55	+0.10	1	847
10:02:04	43.55	43.65	43.65	+0.20	1	846
10:01:42	43.55	43.65	43.65	+0.20	1	845
10:01:41	43.50	43.55	43.55	+0.10	6	844
10:01:41	43.50	43.55	43.55	+0.10	1	838
10:01:41	43.50	43.55	43.55	+0.10	1	837
10:01:41	43.60	43.65	43.55	+0.10	9	836
10:01:41	43.60	43.65	43.60	+0.15	3	827
10:00:35	43.55	43.65	43.55	+0.10	3	824
10:00:26	43.55	43.60	43.60	+0.15	5	821
09:59:43	43.55	43.60	43.60	+0.15	1	816
09:58:16	43.55	43.60	43.60	+0.15	1	815
09:58:14	43.55	43.60	43.55	+0.10	1	814
09:58:14	43.50	43.55	43.55	+0.10	5	813
09:58:14	43.50	43.55	43.55	+0.10	7	808
09:58:05	43.50	43.55	43.55	+0.10	2	801
09:57:27	43.50	43.55	43.50	+0.05	1	799
09:56:52	43.50	43.55	43.50	+0.05	2	798
09:56:52	43.50	43.55	43.55	+0.10	1	796
09:56:47	43.50	43.55	43.55	+0.10	1	795
09:56:34	43.50	43.55	43.55	+0.10	1	794
09:56:32	43.50	43.55	43.50	+0.05	1	793
09:56:16	43.50	43.55	43.55	+0.10	1	792
09:55:22	43.50	43.60	43.50	+0.05	1	791
09:55:05	43.50	43.60	43.50	+0.05	2	790
09:54:22	43.50	43.60	43.60	+0.15	1	788
09:54:22	43.55	43.60	43.55	+0.10	2	787
09:54:22	43.55	43.65	43.55	+0.10	4	785
09:54:21	43.55	43.65	43.65	+0.20	2	781
09:54:20	43.60	43.70	43.60	+0.15	37	779
09:54:20	43.60	43.70	43.60	+0.15	5	742
09:54:20	43.60	43.70	43.60	+0.15	2	737
09:54:11	43.60	43.70	43.60	+0.15	2	735
09:54:08	43.60	43.70	43.60	+0.15	1	733
09:54:02	43.60	43.70	43.60	+0.15	4	732
09:53:43	43.60	43.70	43.70	+0.25	1	728
09:53:43	43.65	43.70	43.65	+0.20	13	727
09:53:40	43.65	43.70	43.65	+0.20	1	714
09:53:20	43.65	43.70	43.65	+0.20	1	713
09:52:52	43.65	43.70	43.70	+0.25	1	712
09:52:52	43.65	43.70	43.65	+0.20	1	711
09:52:52	43.70	43.75	43.70	+0.25	9	710
09:52:44	43.70	43.75	43.75	+0.30	1	701
09:52:43	43.70	43.75	43.70	+0.25	1	700
09:52:39	43.70	43.75	43.70	+0.25	1	699
09:50:55	43.70	43.75	43.70	+0.25	1	698
09:50:32	43.70	43.75	43.70	+0.25	1	697
09:50:24	43.70	43.75	43.70	+0.25	1	696
09:50:23	43.65	43.70	43.70	+0.25	1	695
09:50:22	43.70	43.75	43.70	+0.25	1	694
09:50:22	43.70	43.75	43.70	+0.25	2	693
09:49:56	43.70	43.75	43.70	+0.25	2	691
09:49:30	43.65	43.75	43.75	+0.30	2	689
09:49:30	43.65	43.70	43.70	+0.25	30	687
09:49:30	43.60	43.65	43.65	+0.20	7	657
09:49:13	43.60	43.65	43.65	+0.20	1	650
09:49:02	43.60	43.65	43.65	+0.20	1	649
09:49:01	43.55	43.60	43.60	+0.15	8	648
09:48:51	43.55	43.60	43.60	+0.15	1	640
09:47:47	43.55	43.60	43.60	+0.15	1	639
09:47:47	43.55	43.60	43.60	+0.15	22	638
09:47:25	43.55	43.60	43.55	+0.10	1	616
09:47:23	43.55	43.60	43.55	+0.10	1	615
09:47:23	43.50	43.55	43.55	+0.10	1	614
09:47:23	43.50	43.55	43.50	+0.05	1	613
09:47:15	43.55	43.60	43.55	+0.10	1	612
09:47:05	43.55	43.60	43.55	+0.10	1	611
09:46:48	43.55	43.60	43.55	+0.10	1	610
09:46:45	43.55	43.60	43.55	+0.10	1	609
09:46:19	43.55	43.60	43.60	+0.15	1	608
09:46:19	43.55	43.60	43.55	+0.10	4	607
09:46:16	43.55	43.60	43.55	+0.10	1	603
09:45:54	43.55	43.60	43.60	+0.15	1	602
09:45:54	43.60	43.65	43.60	+0.15	9	601
09:45:18	43.60	43.65	43.65	+0.20	2	592
09:44:41	43.60	43.65	43.65	+0.20	1	590
09:44:32	43.60	43.65	43.65	+0.20	1	589
09:44:23	43.60	43.65	43.65	+0.20	1	588
09:44:23	43.60	43.65	43.65	+0.20	2	587
09:43:32	43.60	43.65	43.65	+0.20	1	585
09:43:19	43.65	43.70	43.65	+0.20	5	584
09:42:04	43.60	43.70	43.70	+0.25	1	579
09:42:04	43.65	43.70	43.65	+0.20	10	578
09:41:27	43.65	43.75	43.75	+0.30	1	568
09:41:27	43.70	43.75	43.65	+0.20	1	567
09:41:27	43.70	43.75	43.70	+0.25	2	566
09:41:15	43.75	43.80	43.75	+0.30	9	564
09:41:06	43.75	43.80	43.80	+0.35	1	555
09:41:06	43.75	43.80	43.80	+0.35	1	554
09:41:02	43.75	43.80	43.75	+0.30	10	553
09:41:01	43.75	43.80	43.80	+0.35	2	543
09:41:00	43.75	43.80	43.80	+0.35	1	541
09:40:43	43.70	43.75	43.75	+0.30	7	540
09:40:35	43.70	43.75	43.75	+0.30	1	533
09:40:07	43.65	43.70	43.75	+0.30	1	532
09:40:07	43.65	43.70	43.70	+0.25	1	531
09:39:15	43.65	43.70	43.70	+0.25	2	530
09:38:58	43.65	43.70	43.70	+0.25	1	528
09:38:57	43.65	43.70	43.70	+0.25	1	527
09:38:57	43.65	43.70	43.70	+0.25	1	526
09:38:55	43.65	43.70	43.65	+0.20	2	525
09:38:44	43.60	43.65	43.65	+0.20	2	523
09:38:29	43.65	43.70	43.65	+0.20	7	521
09:38:29	43.65	43.70	43.65	+0.20	1	514
09:38:18	43.65	43.70	43.65	+0.20	5	513
09:38:18	43.65	43.70	43.70	+0.25	1	508
09:38:17	43.65	43.70	43.70	+0.25	1	507
09:37:38	43.65	43.70	43.70	+0.25	1	506
09:37:38	43.65	43.70	43.65	+0.20	9	505
09:35:04	43.60	43.65	43.65	+0.20	5	496
09:34:59	43.60	43.65	43.65	+0.20	1	491
09:34:09	43.60	43.65	43.65	+0.20	1	490
09:33:50	43.60	43.65	43.65	+0.20	1	489
09:33:50	43.60	43.65	43.65	+0.20	1	488
09:33:50	43.55	43.60	43.60	+0.15	5	487
09:33:21	43.55	43.60	43.60	+0.15	1	482
09:33:20	43.55	43.60	43.60	+0.15	1	481
09:33:15	43.55	43.60	43.60	+0.15	1	480
09:33:15	43.55	43.60	43.60	+0.15	4	479
09:33:13	43.55	43.60	43.60	+0.15	1	475
09:33:06	43.55	43.60	43.60	+0.15	1	474
09:32:57	43.55	43.60	43.60	+0.15	1	473
09:32:20	43.55	43.60	43.60	+0.15	1	472
09:32:18	43.55	43.60	43.60	+0.15	1	471
09:31:43	43.55	43.60	43.60	+0.15	1	470
09:31:01	43.50	43.60	43.60	+0.15	1	469
09:30:55	43.50	43.60	43.60	+0.15	1	468
09:30:54	43.50	43.60	43.50	+0.05	2	467
09:29:27	43.50	43.60	43.50	+0.05	1	465
09:29:27	43.55	43.60	43.55	+0.10	1	464
09:28:59	43.55	43.60	43.55	+0.10	6	463
09:27:56	43.55	43.60	43.60	+0.15	1	457
09:27:53	43.55	43.60	43.60	+0.15	1	456
09:27:28	43.50	43.55	43.55	+0.10	4	455
09:27:21	43.50	43.55	43.55	+0.10	1	451
09:27:19	43.50	43.55	43.55	+0.10	1	450
09:27:18	43.50	43.55	43.55	+0.10	1	449
09:27:10	43.50	43.55	43.55	+0.10	1	448
09:27:08	43.50	43.55	43.55	+0.10	3	447
09:27:05	43.50	43.55	43.55	+0.10	1	444
09:27:04	43.50	43.55	43.55	+0.10	1	443
09:26:57	43.50	43.55	43.55	+0.10	1	442
09:26:54	43.50	43.55	43.55	+0.10	2	441
09:26:52	43.50	43.55	43.55	+0.10	1	439
09:26:48	43.50	43.55	43.55	+0.10	1	438
09:26:34	43.50	43.55	43.55	+0.10	1	437
09:26:27	43.50	43.55	43.55	+0.10	1	436
09:26:25	43.50	43.55	43.55	+0.10	1	435
09:26:23	43.50	43.55	43.55	+0.10	1	434
09:26:21	43.50	43.55	43.55	+0.10	1	433
09:26:19	43.50	43.55	43.55	+0.10	1	432
09:26:16	43.50	43.55	43.55	+0.10	1	431
09:26:14	43.50	43.55	43.55	+0.10	2	430
09:26:08	43.50	43.55	43.55	+0.10	1	428
09:26:08	43.50	43.55	43.55	+0.10	1	427
09:26:06	43.50	43.55	43.55	+0.10	1	426
09:26:06	43.45	43.50	43.50	+0.05	14	425
09:26:01	43.45	43.50	43.50	+0.05	1	411
09:25:57	43.45	43.50	43.50	+0.05	1	410
09:25:57	43.45	43.50	43.50	+0.05	15	409
09:24:48	43.45	43.50	43.50	+0.05	1	394
09:24:32	43.45	43.50	43.50	+0.05	2	393
09:24:11	43.45	43.50	43.45	0	1	391
09:24:10	43.45	43.50	43.45	0	2	390
09:23:25	43.45	43.50	43.50	+0.05	1	388
09:23:24	43.45	43.50	43.50	+0.05	1	387
09:22:41	43.45	43.50	43.50	+0.05	1	386
09:22:40	43.45	43.50	43.50	+0.05	1	385
09:22:40	43.45	43.50	43.45	0	1	384
09:22:39	43.45	43.50	43.50	+0.05	1	383
09:22:24	43.45	43.50	43.50	+0.05	1	382
09:22:24	43.45	43.50	43.45	0	2	381
09:22:24	43.40	43.45	43.45	0	4	379
09:22:17	43.40	43.45	43.45	0	1	375
09:22:06	43.40	43.45	43.45	0	1	374
09:21:56	43.40	43.45	43.45	0	1	373
09:21:33	43.40	43.45	43.40	-0.05	2	372
09:20:50	43.35	43.40	43.40	-0.05	1	370
09:20:42	43.35	43.40	43.40	-0.05	1	369
09:20:35	43.35	43.40	43.40	-0.05	1	368
09:20:35	43.35	43.40	43.40	-0.05	1	367
09:20:34	43.35	43.40	43.40	-0.05	1	366
09:20:33	43.35	43.40	43.40	-0.05	1	365
09:20:33	43.35	43.40	43.40	-0.05	5	364
09:20:22	43.35	43.40	43.40	-0.05	1	359
09:20:21	43.35	43.40	43.40	-0.05	1	358
09:20:16	43.35	43.40	43.40	-0.05	1	357
09:19:40	43.35	43.40	43.40	-0.05	1	356
09:18:03	43.35	43.50	43.35	-0.10	5	355
09:17:57	43.40	43.50	43.40	-0.05	1	350
09:17:47	43.40	43.50	43.50	+0.05	1	349
09:17:46	43.40	43.50	43.50	+0.05	1	348
09:17:44	43.40	43.50	43.50	+0.05	1	347
09:17:33	43.35	43.50	43.50	+0.05	1	346
09:17:33	43.40	43.50	43.40	-0.05	10	345
09:17:24	43.40	43.50	43.40	-0.05	1	335
09:16:16	43.40	43.50	43.50	+0.05	1	334
09:12:51	43.40	43.50	43.50	+0.05	1	333
09:12:51	43.40	43.50	43.50	+0.05	1	332
09:12:50	43.45	43.55	43.45	0	6	331
09:12:50	43.50	43.55	43.50	+0.05	10	325
09:12:30	43.50	43.55	43.55	+0.10	1	315
09:12:30	43.50	43.55	43.55	+0.10	1	314
09:12:27	43.50	43.55	43.55	+0.10	1	313
09:12:26	43.50	43.55	43.55	+0.10	10	312
09:12:23	43.50	43.55	43.50	+0.05	2	302
09:12:12	43.50	43.55	43.55	+0.10	1	300
09:12:12	43.50	43.55	43.55	+0.10	2	299
09:11:46	43.55	43.60	43.55	+0.10	4	297
09:11:36	43.55	43.60	43.60	+0.15	5	293
09:08:53	43.55	43.60	43.55	+0.10	1	288
09:08:13	43.50	43.55	43.55	+0.10	1	287
09:07:32	43.50	43.60	43.60	+0.15	1	286
09:06:59	43.60	43.65	43.60	+0.15	3	285
09:06:59	43.45	43.60	43.60	+0.15	2	282
09:06:49	43.45	43.60	43.45	0	2	280
09:06:14	43.40	43.45	43.45	0	1	278
09:06:14	43.40	43.45	43.45	0	5	277
09:06:03	43.35	43.40	43.40	-0.05	1	272
09:05:20	43.35	43.40	43.40	-0.05	1	271
09:05:20	43.35	43.40	43.40	-0.05	5	270
09:04:48	43.35	43.40	43.40	-0.05	1	265
09:04:29	43.30	43.35	43.35	-0.10	19	264
09:04:29	43.30	43.35	43.35	-0.10	2	245
09:04:27	43.30	43.35	43.35	-0.10	1	243
09:04:25	43.30	43.35	43.35	-0.10	1	242
09:04:21	43.35	43.40	43.35	-0.10	4	241
09:04:20	43.35	43.40	43.35	-0.10	3	237
09:04:02	43.35	43.40	43.35	-0.10	1	234
09:04:01	43.35	43.40	43.35	-0.10	1	233
09:04:01	43.35	43.40	43.35	-0.10	1	232
09:04:01	43.35	43.40	43.35	-0.10	1	231
09:03:50	43.35	43.40	43.35	-0.10	1	230
09:03:49	43.35	43.40	43.35	-0.10	1	229
09:03:31	43.35	43.40	43.40	-0.05	1	228
09:03:23	43.35	43.40	43.30	-0.15	1	227
09:03:23	43.35	43.40	43.35	-0.10	3	226
09:03:23	43.35	43.40	43.35	-0.10	3	223
09:02:52	43.35	43.40	43.35	-0.10	5	220
09:02:52	43.35	43.40	43.35	-0.10	1	215
09:02:52	43.35	43.40	43.35	-0.10	5	214
09:02:49	43.35	43.45	43.45	0	1	209
09:02:49	43.40	43.45	43.40	-0.05	2	208
09:02:33	43.40	43.50	43.40	-0.05	2	206
09:02:33	43.40	43.50	43.40	-0.05	4	204
09:02:33	43.40	43.50	43.40	-0.05	7	200
09:02:32	43.40	43.50	43.40	-0.05	1	193
09:02:32	43.45	43.55	43.45	0	72	192
09:02:32	43.45	43.60	43.45	0	1	120
09:02:32	43.50	43.60	43.50	+0.05	1	119
09:02:28	43.50	43.65	43.50	+0.05	7	118
09:02:20	43.50	43.65	43.50	+0.05	26	111
09:02:20	43.55	43.65	43.55	+0.10	4	85
09:02:19	43.55	43.65	43.65	+0.20	1	81
09:02:19	43.55	43.60	43.60	+0.15	9	80
09:02:19	43.50	43.55	43.55	+0.10	3	71
09:02:16	43.50	43.55	43.55	+0.10	1	68
09:02:09	43.50	43.60	43.50	+0.05	2	67
09:01:45	43.50	43.55	43.55	+0.10	1	65
09:01:28	43.50	43.55	43.55	+0.10	3	64
09:01:20	43.55	43.60	43.55	+0.10	2	61
09:01:03	43.50	43.55	43.55	+0.10	4	59
09:01:02	43.50	43.55	43.55	+0.10	1	55
09:00:39	43.50	43.55	43.55	+0.10	1	54
09:00:24	43.45	43.55	43.45	0	1	53
09:00:24	43.45	43.55	43.45	0	1	52
09:00:23	43.50	43.55	43.50	+0.05	10	51
09:00:22	43.50	43.55	43.50	+0.05	10	41
09:00:15	--	--	43.50	+0.05	31	31

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

SAMSUNG Galaxy S24 Ultra (12G/512G)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

Marshall Emberton II 藍牙喇叭 - 奶油白

DJI OSMO POCKET 3 全能套裝

GARMIN Forerunner 955 太陽能高階鐵人運動錶

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

追覓dreame L10s Pro Ultra AI仿生全能掃地機

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

Apple Pencil Pro

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

裕日車：明年台灣車市估46.2萬...

股匯續疲新台幣盤中貶逾1角收3...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧川普上任前陸廠搶出貨聯成：中...
‧統一發票7-8月千萬獎5張未領全...
‧GUCCI撤櫃精品仍逆勢揚華泰名...

加密貨幣

比特幣BTC	96668.58	4,326.69	4.69%
以太幣ETH	3301.97	190.85	6.13%
瑞波幣XRP	1.12	0.02	1.64%
比特幣現金BCH	483.82	36.76	8.22%
萊特幣LTC	88.49	1.67	1.92%
卡達幣ADA	0.783090	0.04	5.87%
波場幣TRX	0.198806	0.00	-0.53%
恆星幣XLM	0.239740	0.01	3.33%

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。