最新歐盟向WTO控風電國產化違規經部：朝開放方向研議熱門《外匯》美6月通脹回落符預期美元偏軟

更新報價

正　文 (4906) 通信網路業上市

42.45 ▼-1.00 -2.30% 3.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	8,621	42.40	25	42.45	14	42.20	42.75	41.70	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	42.40	42.45	42.45	-1.00	21	8621
13:30:00	42.50	42.55	42.45	-1.00	371	8600
13:24:59	42.30	42.35	42.30	-1.15	1	8229
13:24:59	42.30	42.35	42.35	-1.10	2	8228
13:24:57	42.30	42.35	42.30	-1.15	1	8226
13:24:56	42.30	42.35	42.30	-1.15	1	8225
13:24:55	42.30	42.35	42.30	-1.15	1	8224
13:24:55	42.35	42.40	42.35	-1.10	2	8223
13:24:55	42.35	42.40	42.40	-1.05	20	8221
13:24:53	42.30	42.40	42.30	-1.15	1	8201
13:24:47	42.35	42.40	42.35	-1.10	1	8200
13:24:42	42.25	42.40	42.25	-1.20	1	8199
13:24:31	42.35	42.40	42.40	-1.05	5	8198
13:24:30	42.30	42.35	42.35	-1.10	2	8193
13:24:30	42.30	42.35	42.30	-1.15	1	8191
13:24:30	42.25	42.30	42.30	-1.15	8	8190
13:24:27	42.25	42.30	42.30	-1.15	1	8182
13:24:26	42.25	42.30	42.30	-1.15	1	8181
13:24:23	42.20	42.30	42.30	-1.15	2	8180
13:24:19	42.20	42.30	42.30	-1.15	1	8178
13:24:16	42.20	42.35	42.20	-1.25	1	8177
13:24:13	42.20	42.35	42.20	-1.25	1	8176
13:24:13	42.20	42.35	42.20	-1.25	7	8175
13:24:13	42.25	42.40	42.25	-1.20	4	8168
13:24:13	42.30	42.40	42.25	-1.20	1	8164
13:24:13	42.30	42.40	42.30	-1.15	4	8163
13:24:13	42.35	42.40	42.35	-1.10	92	8159
13:24:13	42.35	42.40	42.35	-1.10	4	8067
13:24:09	42.35	42.40	42.35	-1.10	1	8063
13:24:06	42.35	42.40	42.40	-1.05	13	8062
13:24:00	42.35	42.40	42.40	-1.05	1	8049
13:23:55	42.35	42.40	42.40	-1.05	1	8048
13:23:54	42.35	42.40	42.35	-1.10	1	8047
13:23:54	42.35	42.40	42.35	-1.10	6	8046
13:23:54	42.35	42.40	42.40	-1.05	1	8040
13:23:46	42.35	42.40	42.35	-1.10	1	8039
13:23:46	42.35	42.40	42.40	-1.05	1	8038
13:23:43	42.30	42.35	42.35	-1.10	2	8037
13:23:34	42.30	42.35	42.35	-1.10	1	8035
13:23:32	42.30	42.35	42.35	-1.10	1	8034
13:23:28	42.30	42.35	42.35	-1.10	5	8033
13:23:20	42.30	42.35	42.35	-1.10	1	8028
13:23:17	42.30	42.35	42.30	-1.15	1	8027
13:23:17	42.30	42.35	42.35	-1.10	3	8026
13:23:16	42.30	42.35	42.35	-1.10	5	8023
13:23:06	42.30	42.35	42.35	-1.10	5	8018
13:23:01	42.30	42.35	42.30	-1.15	2	8013
13:22:57	42.30	42.35	42.35	-1.10	1	8011
13:22:57	42.30	42.35	42.30	-1.15	2	8010
13:22:52	42.30	42.35	42.35	-1.10	2	8008
13:22:48	42.30	42.35	42.35	-1.10	2	8006
13:22:46	42.30	42.35	42.35	-1.10	8	8004
13:22:38	42.25	42.30	42.30	-1.15	22	7996
13:22:28	42.25	42.30	42.25	-1.20	1	7974
13:22:21	42.25	42.30	42.30	-1.15	2	7973
13:22:21	42.25	42.30	42.30	-1.15	2	7971
13:22:20	42.25	42.30	42.30	-1.15	1	7969
13:22:17	42.25	42.30	42.30	-1.15	1	7968
13:22:16	42.25	42.30	42.25	-1.20	2	7967
13:22:04	42.25	42.30	42.25	-1.20	1	7965
13:21:55	42.25	42.30	42.30	-1.15	1	7964
13:21:54	42.25	42.30	42.30	-1.15	1	7963
13:21:54	42.25	42.30	42.30	-1.15	3	7962
13:21:53	42.25	42.30	42.30	-1.15	1	7959
13:21:51	42.25	42.30	42.30	-1.15	1	7958
13:21:46	42.25	42.30	42.30	-1.15	1	7957
13:21:43	42.25	42.30	42.30	-1.15	1	7956
13:21:43	42.25	42.30	42.30	-1.15	4	7955
13:21:40	42.25	42.30	42.30	-1.15	10	7951
13:21:37	42.25	42.30	42.30	-1.15	10	7941
13:21:34	42.25	42.30	42.25	-1.20	1	7931
13:21:34	42.25	42.30	42.30	-1.15	10	7930
13:21:31	42.25	42.30	42.30	-1.15	8	7920
13:21:22	42.25	42.30	42.25	-1.20	1	7912
13:21:21	42.25	42.30	42.30	-1.15	1	7911
13:21:19	42.25	42.30	42.25	-1.20	1	7910
13:21:15	42.25	42.30	42.30	-1.15	1	7909
13:20:58	42.25	42.30	42.25	-1.20	1	7908
13:20:46	42.25	42.30	42.30	-1.15	1	7907
13:20:38	42.25	42.30	42.30	-1.15	1	7906
13:20:35	42.25	42.30	42.25	-1.20	3	7905
13:20:32	42.20	42.25	42.25	-1.20	15	7902
13:20:32	42.20	42.25	42.20	-1.25	1	7887
13:20:15	42.20	42.25	42.20	-1.25	1	7886
13:20:09	42.20	42.25	42.20	-1.25	1	7885
13:20:06	42.20	42.25	42.25	-1.20	1	7884
13:20:01	42.20	42.25	42.20	-1.25	1	7883
13:19:59	42.20	42.25	42.25	-1.20	36	7882
13:19:59	42.20	42.25	42.25	-1.20	1	7846
13:19:59	42.20	42.25	42.25	-1.20	1	7845
13:19:44	42.20	42.25	42.25	-1.20	1	7844
13:19:43	42.20	42.25	42.20	-1.25	1	7843
13:19:40	42.20	42.25	42.20	-1.25	1	7842
13:19:39	42.20	42.25	42.20	-1.25	1	7841
13:19:36	42.20	42.25	42.25	-1.20	1	7840
13:19:29	42.20	42.25	42.20	-1.25	1	7839
13:19:29	42.20	42.25	42.20	-1.25	2	7838
13:19:01	42.15	42.25	42.15	-1.30	7	7836
13:19:00	42.15	42.20	42.25	-1.20	20	7829
13:19:00	42.15	42.20	42.20	-1.25	32	7809
13:18:57	42.15	42.20	42.15	-1.30	1	7777
13:18:49	42.15	42.20	42.15	-1.30	2	7776
13:18:40	42.15	42.20	42.20	-1.25	2	7774
13:18:28	42.15	42.20	42.20	-1.25	1	7772
13:18:04	42.15	42.20	42.15	-1.30	1	7771
13:18:02	42.15	42.20	42.15	-1.30	6	7770
13:18:01	42.15	42.20	42.15	-1.30	2	7764
13:18:00	42.15	42.20	42.15	-1.30	1	7762
13:17:55	42.15	42.20	42.15	-1.30	1	7761
13:17:53	42.15	42.20	42.15	-1.30	1	7760
13:17:53	42.15	42.20	42.15	-1.30	1	7759
13:17:46	42.15	42.20	42.15	-1.30	26	7758
13:17:45	42.10	42.20	42.10	-1.35	1	7732
13:17:42	42.10	42.15	42.15	-1.30	13	7731
13:17:40	42.10	42.15	42.10	-1.35	1	7718
13:17:27	42.15	42.20	42.10	-1.35	4	7717
13:17:27	42.15	42.20	42.15	-1.30	2	7713
13:17:10	42.15	42.20	42.15	-1.30	1	7711
13:17:05	42.15	42.20	42.05	-1.40	1	7710
13:17:05	42.15	42.20	42.10	-1.35	21	7709
13:17:05	42.15	42.20	42.15	-1.30	13	7688
13:16:57	42.15	42.25	42.15	-1.30	20	7675
13:16:57	42.20	42.25	42.20	-1.25	17	7655
13:16:56	42.20	42.25	42.20	-1.25	48	7638
13:16:56	42.20	42.25	42.20	-1.25	4	7590
13:16:52	42.20	42.25	42.20	-1.25	1	7586
13:16:50	42.20	42.25	42.20	-1.25	2	7585
13:16:48	42.20	42.25	42.20	-1.25	10	7583
13:16:45	42.20	42.25	42.20	-1.25	1	7573
13:16:44	42.20	42.25	42.20	-1.25	4	7572
13:16:42	42.20	42.25	42.25	-1.20	3	7568
13:16:34	42.20	42.25	42.20	-1.25	40	7565
13:16:25	42.20	42.25	42.25	-1.20	1	7525
13:16:25	42.20	42.25	42.25	-1.20	2	7524
13:16:21	42.20	42.25	42.20	-1.25	1	7522
13:16:09	42.20	42.25	42.20	-1.25	1	7521
13:16:02	42.20	42.25	42.20	-1.25	1	7520
13:16:01	42.20	42.25	42.20	-1.25	1	7519
13:15:49	42.20	42.25	42.25	-1.20	1	7518
13:15:41	42.20	42.25	42.25	-1.20	10	7517
13:15:19	42.20	42.25	42.25	-1.20	1	7507
13:15:02	42.20	42.25	42.25	-1.20	3	7506
13:15:02	42.20	42.25	42.20	-1.25	3	7503
13:14:59	42.20	42.25	42.25	-1.20	1	7500
13:14:42	42.20	42.25	42.20	-1.25	2	7499
13:14:41	42.20	42.25	42.25	-1.20	1	7497
13:14:34	42.20	42.25	42.20	-1.25	1	7496
13:14:22	42.20	42.25	42.25	-1.20	2	7495
13:14:16	42.20	42.25	42.25	-1.20	2	7493
13:14:13	42.20	42.25	42.25	-1.20	1	7491
13:14:05	42.20	42.25	42.20	-1.25	1	7490
13:13:39	42.20	42.25	42.20	-1.25	1	7489
13:13:19	42.20	42.25	42.25	-1.20	5	7488
13:13:09	42.20	42.25	42.25	-1.20	1	7483
13:13:09	42.20	42.25	42.25	-1.20	1	7482
13:13:08	42.20	42.25	42.20	-1.25	1	7481
13:12:48	42.20	42.25	42.25	-1.20	6	7480
13:12:34	42.20	42.30	42.20	-1.25	1	7474
13:12:31	42.20	42.30	42.20	-1.25	3	7473
13:12:31	42.25	42.30	42.25	-1.20	4	7470
13:12:25	42.30	42.35	42.30	-1.15	58	7466
13:12:25	42.30	42.35	42.30	-1.15	45	7408
13:12:03	42.30	42.35	42.35	-1.10	1	7363
13:11:52	42.30	42.35	42.30	-1.15	6	7362
13:11:52	42.30	42.35	42.30	-1.15	26	7356
13:11:52	42.25	42.30	42.30	-1.15	14	7330
13:11:48	42.20	42.25	42.25	-1.20	36	7316
13:11:39	42.15	42.25	42.15	-1.30	1	7280
13:11:36	42.15	42.20	42.20	-1.25	1	7279
13:11:35	42.15	42.20	42.20	-1.25	1	7278
13:11:34	42.15	42.20	42.20	-1.25	10	7277
13:11:25	42.15	42.20	42.20	-1.25	1	7267
13:11:22	42.15	42.20	42.20	-1.25	1	7266
13:11:19	42.15	42.20	42.20	-1.25	11	7265
13:11:10	42.15	42.20	42.20	-1.25	2	7254
13:10:58	42.15	42.20	42.15	-1.30	2	7252
13:10:55	42.15	42.20	42.15	-1.30	1	7250
13:10:55	42.15	42.20	42.20	-1.25	10	7249
13:10:49	42.15	42.20	42.15	-1.30	1	7239
13:10:48	42.15	42.20	42.20	-1.25	1	7238
13:10:37	42.15	42.20	42.20	-1.25	1	7237
13:10:34	42.15	42.20	42.15	-1.30	1	7236
13:10:19	42.15	42.20	42.15	-1.30	2	7235
13:10:14	42.15	42.20	42.20	-1.25	7	7233
13:09:54	42.15	42.20	42.15	-1.30	1	7226
13:09:39	42.15	42.20	42.15	-1.30	1	7225
13:09:28	42.15	42.20	42.15	-1.30	4	7224
13:09:23	42.15	42.20	42.15	-1.30	2	7220
13:09:08	42.15	42.20	42.15	-1.30	2	7218
13:09:08	42.15	42.20	42.15	-1.30	3	7216
13:09:03	42.15	42.20	42.15	-1.30	5	7213
13:08:52	42.15	42.20	42.15	-1.30	1	7208
13:08:48	42.15	42.20	42.15	-1.30	1	7207
13:08:44	42.15	42.20	42.15	-1.30	1	7206
13:08:35	42.15	42.20	42.15	-1.30	5	7205
13:08:34	42.15	42.20	42.15	-1.30	1	7200
13:08:32	42.15	42.20	42.15	-1.30	1	7199
13:08:19	42.15	42.20	42.15	-1.30	3	7198
13:08:17	42.15	42.20	42.20	-1.25	1	7195
13:08:11	42.15	42.20	42.15	-1.30	4	7194
13:07:39	42.15	42.20	42.15	-1.30	1	7190
13:07:33	42.15	42.20	42.15	-1.30	4	7189
13:07:26	42.15	42.20	42.20	-1.25	1	7185
13:07:16	42.05	42.15	42.15	-1.30	22	7184
13:07:15	42.05	42.10	42.10	-1.35	1	7162
13:07:11	42.05	42.10	42.10	-1.35	1	7161
13:07:09	42.05	42.10	42.10	-1.35	2	7160
13:07:04	42.10	42.15	42.10	-1.35	4	7158
13:06:50	42.05	42.10	42.10	-1.35	1	7154
13:06:34	42.05	42.15	42.05	-1.40	1	7153
13:06:30	42.10	42.20	42.10	-1.35	1	7152
13:06:18	42.05	42.15	42.15	-1.30	1	7151
13:06:18	42.05	42.10	42.10	-1.35	1	7150
13:06:18	42.10	42.15	42.10	-1.35	6	7149
13:06:18	42.10	42.15	42.10	-1.35	10	7143
13:06:17	42.10	42.15	42.15	-1.30	4	7133
13:06:16	42.10	42.15	42.15	-1.30	1	7129
13:06:05	42.15	42.20	42.15	-1.30	6	7128
13:06:04	42.15	42.20	42.15	-1.30	2	7122
13:05:56	42.15	42.20	42.15	-1.30	1	7120
13:05:54	42.15	42.20	42.15	-1.30	1	7119
13:05:45	42.15	42.20	42.15	-1.30	3	7118
13:05:39	42.15	42.20	42.15	-1.30	1	7115
13:05:36	42.15	42.20	42.15	-1.30	1	7114
13:05:36	42.15	42.20	42.15	-1.30	1	7113
13:05:20	42.15	42.20	42.15	-1.30	1	7112
13:05:14	42.15	42.20	42.20	-1.25	1	7111
13:04:55	42.15	42.20	42.15	-1.30	1	7110
13:04:49	42.15	42.20	42.15	-1.30	1	7109
13:04:39	42.15	42.20	42.20	-1.25	1	7108
13:04:19	42.15	42.20	42.15	-1.30	1	7107
13:04:19	42.15	42.20	42.15	-1.30	1	7106
13:04:05	42.15	42.20	42.15	-1.30	2	7105
13:04:01	42.15	42.20	42.15	-1.30	3	7103
13:04:00	42.15	42.20	42.15	-1.30	1	7100
13:03:59	42.15	42.20	42.15	-1.30	1	7099
13:03:57	42.15	42.20	42.15	-1.30	3	7098
13:03:49	42.15	42.20	42.15	-1.30	1	7095
13:03:19	42.10	42.20	42.10	-1.35	1	7094
13:03:18	42.10	42.20	42.10	-1.35	12	7093
13:03:18	42.15	42.20	42.15	-1.30	1	7081
13:03:11	42.10	42.20	42.10	-1.35	1	7080
13:03:08	42.10	42.20	42.20	-1.25	3	7079
13:02:56	42.10	42.25	42.10	-1.35	12	7076
13:02:49	42.10	42.25	42.10	-1.35	1	7064
13:02:30	42.10	42.30	42.10	-1.35	1	7063
13:02:30	42.10	42.30	42.10	-1.35	1	7062
13:02:22	42.10	42.30	42.10	-1.35	20	7061
13:02:22	42.20	42.30	42.20	-1.25	1	7041
13:02:21	42.10	42.30	42.10	-1.35	1	7040
13:02:19	42.10	42.30	42.10	-1.35	1	7039
13:02:16	42.15	42.30	42.15	-1.30	9	7038
13:02:15	42.15	42.30	42.15	-1.30	16	7029
13:02:13	42.20	42.30	42.20	-1.25	29	7013
13:02:13	42.20	42.30	42.20	-1.25	3	6984
13:02:11	42.20	42.30	42.20	-1.25	20	6981
13:02:10	42.25	42.30	42.25	-1.20	3	6961
13:02:08	42.20	42.30	42.20	-1.25	1	6958
13:01:55	42.25	42.30	42.25	-1.20	6	6957
13:01:49	42.20	42.30	42.20	-1.25	1	6951
13:01:44	42.20	42.30	42.30	-1.15	1	6950
13:01:38	42.20	42.30	42.20	-1.25	3	6949
13:01:21	42.20	42.30	42.20	-1.25	2	6946
13:01:19	42.20	42.30	42.20	-1.25	1	6944
13:01:16	42.25	42.30	42.25	-1.20	1	6943
13:01:08	42.25	42.30	42.25	-1.20	1	6942
13:00:59	42.25	42.30	42.25	-1.20	5	6941
13:00:49	42.25	42.30	42.25	-1.20	1	6936
13:00:22	42.20	42.25	42.25	-1.20	1	6935
13:00:21	42.20	42.25	42.25	-1.20	1	6934
13:00:21	42.25	42.30	42.25	-1.20	4	6933
13:00:19	42.25	42.30	42.25	-1.20	1	6929
13:00:16	42.25	42.30	42.25	-1.20	5	6928
13:00:15	42.25	42.30	42.25	-1.20	5	6923
12:59:59	42.25	42.30	42.25	-1.20	1	6918
12:59:47	42.25	42.30	42.25	-1.20	2	6917
12:59:16	42.25	42.35	42.25	-1.20	21	6915
12:59:03	42.25	42.30	42.30	-1.15	17	6894
12:58:42	42.25	42.30	42.30	-1.15	1	6877
12:58:29	42.25	42.30	42.30	-1.15	1	6876
12:58:17	42.25	42.30	42.30	-1.15	1	6875
12:58:05	42.25	42.30	42.25	-1.20	2	6874
12:57:47	42.25	42.30	42.25	-1.20	1	6872
12:57:41	42.25	42.30	42.25	-1.20	1	6871
12:56:54	42.25	42.30	42.30	-1.15	2	6870
12:56:48	42.25	42.30	42.25	-1.20	4	6868
12:56:39	42.30	42.35	42.30	-1.15	24	6864
12:56:34	42.30	42.35	42.35	-1.10	4	6840
12:55:57	42.30	42.35	42.30	-1.15	3	6836
12:55:54	42.25	42.30	42.30	-1.15	1	6833
12:55:52	42.30	42.35	42.30	-1.15	1	6832
12:55:34	42.25	42.30	42.30	-1.15	1	6831
12:55:06	42.30	42.35	42.30	-1.15	4	6830
12:54:55	42.30	42.40	42.30	-1.15	3	6826
12:54:55	42.30	42.40	42.30	-1.15	3	6823
12:54:55	42.30	42.40	42.30	-1.15	10	6820
12:54:53	42.35	42.40	42.35	-1.10	10	6810
12:54:53	42.35	42.40	42.35	-1.10	3	6800
12:54:21	42.35	42.40	42.35	-1.10	25	6797
12:54:12	42.30	42.35	42.35	-1.10	6	6772
12:54:09	42.30	42.35	42.30	-1.15	1	6766
12:54:09	42.30	42.35	42.35	-1.10	1	6765
12:53:57	42.30	42.35	42.35	-1.10	1	6764
12:53:57	42.30	42.35	42.35	-1.10	6	6763
12:53:39	42.25	42.30	42.30	-1.15	22	6757
12:53:29	42.20	42.25	42.25	-1.20	24	6735
12:53:26	42.20	42.25	42.25	-1.20	1	6711
12:53:21	42.20	42.25	42.20	-1.25	1	6710
12:53:19	42.20	42.25	42.25	-1.20	1	6709
12:53:04	42.20	42.25	42.25	-1.20	10	6708
12:52:59	42.20	42.25	42.20	-1.25	2	6698
12:52:54	42.20	42.25	42.20	-1.25	2	6696
12:52:45	42.20	42.25	42.20	-1.25	1	6694
12:52:19	42.20	42.25	42.20	-1.25	1	6693
12:52:09	42.20	42.25	42.20	-1.25	2	6692
12:51:34	42.20	42.25	42.20	-1.25	2	6690
12:51:17	42.20	42.25	42.25	-1.20	1	6688
12:50:53	42.20	42.25	42.25	-1.20	1	6687
12:50:24	42.20	42.25	42.25	-1.20	1	6686
12:50:17	42.20	42.25	42.20	-1.25	4	6685
12:50:13	42.20	42.25	42.20	-1.25	2	6681
12:50:12	42.20	42.25	42.20	-1.25	1	6679
12:49:54	42.20	42.25	42.25	-1.20	5	6678
12:49:51	42.20	42.25	42.20	-1.25	2	6673
12:49:51	42.20	42.25	42.20	-1.25	5	6671
12:49:49	42.20	42.25	42.20	-1.25	2	6666
12:49:40	42.20	42.25	42.20	-1.25	1	6664
12:49:36	42.20	42.25	42.20	-1.25	1	6663
12:49:29	42.20	42.25	42.20	-1.25	1	6662
12:49:09	42.20	42.25	42.25	-1.20	1	6661
12:49:08	42.20	42.25	42.20	-1.25	1	6660
12:49:06	42.20	42.25	42.20	-1.25	2	6659
12:48:45	42.20	42.25	42.20	-1.25	2	6657
12:48:37	42.20	42.25	42.20	-1.25	2	6655
12:48:10	42.20	42.25	42.20	-1.25	1	6653
12:48:01	42.25	42.30	42.25	-1.20	11	6652
12:47:54	42.25	42.30	42.25	-1.20	2	6641
12:47:28	42.30	42.35	42.30	-1.15	2	6639
12:47:28	42.30	42.35	42.30	-1.15	7	6637
12:47:28	42.30	42.35	42.30	-1.15	27	6630
12:46:04	42.30	42.35	42.30	-1.15	4	6603
12:46:00	42.30	42.35	42.30	-1.15	1	6599
12:45:51	42.30	42.35	42.30	-1.15	1	6598
12:45:45	42.30	42.35	42.30	-1.15	2	6597
12:44:29	42.30	42.40	42.30	-1.15	2	6595
12:44:18	42.30	42.40	42.30	-1.15	1	6593
12:44:13	42.35	42.40	42.35	-1.10	10	6592
12:44:12	42.35	42.40	42.35	-1.10	5	6582
12:43:59	42.40	42.45	42.40	-1.05	20	6577
12:43:48	42.40	42.45	42.40	-1.05	1	6557
12:43:44	42.40	42.45	42.40	-1.05	10	6556
12:43:44	42.40	42.45	42.40	-1.05	1	6546
12:43:21	42.40	42.45	42.40	-1.05	22	6545
12:43:17	42.40	42.45	42.40	-1.05	1	6523
12:42:59	42.40	42.45	42.40	-1.05	1	6522
12:42:24	42.40	42.45	42.40	-1.05	2	6521
12:41:51	42.40	42.45	42.40	-1.05	2	6519
12:41:28	42.40	42.45	42.40	-1.05	1	6517
12:41:27	42.40	42.45	42.40	-1.05	1	6516
12:40:47	42.35	42.45	42.35	-1.10	2	6515
12:40:23	42.35	42.40	42.40	-1.05	1	6513
12:39:50	42.40	42.45	42.40	-1.05	13	6512
12:39:41	42.40	42.45	42.40	-1.05	1	6499
12:39:12	42.40	42.45	42.40	-1.05	2	6498
12:38:44	42.40	42.45	42.40	-1.05	5	6496
12:38:24	42.40	42.45	42.45	-1.00	3	6491
12:37:57	42.40	42.45	42.45	-1.00	1	6488
12:37:41	42.40	42.45	42.45	-1.00	1	6487
12:37:33	42.40	42.45	42.40	-1.05	1	6486
12:37:28	42.40	42.45	42.40	-1.05	1	6485
12:37:06	42.40	42.45	42.40	-1.05	5	6484
12:37:06	42.40	42.45	42.40	-1.05	2	6479
12:36:59	42.40	42.45	42.40	-1.05	6	6477
12:35:25	42.40	42.45	42.45	-1.00	1	6471
12:35:23	42.40	42.45	42.45	-1.00	2	6470
12:35:01	42.40	42.50	42.40	-1.05	5	6468
12:34:48	42.40	42.45	42.45	-1.00	1	6463
12:34:43	42.40	42.45	42.45	-1.00	5	6462
12:34:19	42.40	42.50	42.40	-1.05	2	6457
12:34:11	42.35	42.50	42.50	-0.95	1	6455
12:34:09	42.40	42.50	42.40	-1.05	8	6454
12:34:06	42.45	42.50	42.45	-1.00	49	6446
12:33:25	42.45	42.50	42.45	-1.00	2	6397
12:32:30	42.45	42.50	42.45	-1.00	3	6395
12:32:28	42.45	42.50	42.50	-0.95	1	6392
12:32:21	42.45	42.50	42.50	-0.95	1	6391
12:32:07	42.45	42.50	42.50	-0.95	1	6390
12:32:07	42.45	42.50	42.50	-0.95	1	6389
12:31:26	42.45	42.50	42.50	-0.95	3	6388
12:30:55	42.40	42.45	42.45	-1.00	10	6385
12:30:43	42.40	42.45	42.45	-1.00	1	6375
12:30:14	42.40	42.45	42.45	-1.00	3	6374
12:30:10	42.40	42.45	42.45	-1.00	1	6371
12:29:36	42.40	42.45	42.45	-1.00	1	6370
12:29:11	42.40	42.45	42.45	-1.00	2	6369
12:29:07	42.40	42.45	42.40	-1.05	4	6367
12:29:07	42.45	42.50	42.45	-1.00	1	6363
12:28:59	42.40	42.45	42.45	-1.00	2	6362
12:28:54	42.45	42.50	42.45	-1.00	27	6360
12:28:54	42.45	42.50	42.45	-1.00	4	6333
12:28:53	42.45	42.50	42.45	-1.00	1	6329
12:28:53	42.45	42.50	42.45	-1.00	1	6328
12:28:40	42.45	42.50	42.45	-1.00	11	6327
12:28:25	42.40	42.50	42.40	-1.05	3	6316
12:28:22	42.40	42.50	42.50	-0.95	1	6313
12:28:10	42.40	42.45	42.45	-1.00	4	6312
12:28:08	42.40	42.45	42.45	-1.00	1	6308
12:28:08	42.40	42.45	42.45	-1.00	1	6307
12:27:37	42.40	42.45	42.45	-1.00	3	6306
12:27:31	42.40	42.45	42.45	-1.00	3	6303
12:27:25	42.35	42.40	42.40	-1.05	20	6300
12:27:17	42.35	42.40	42.40	-1.05	1	6280
12:27:09	42.30	42.35	42.35	-1.10	26	6279
12:27:08	42.30	42.35	42.30	-1.15	2	6253
12:26:48	42.30	42.35	42.30	-1.15	2	6251
12:26:24	42.30	42.35	42.30	-1.15	10	6249
12:26:12	42.30	42.35	42.30	-1.15	2	6239
12:25:47	42.30	42.35	42.30	-1.15	2	6237
12:25:17	42.30	42.35	42.30	-1.15	2	6235
12:24:54	42.30	42.35	42.30	-1.15	1	6233
12:24:46	42.30	42.35	42.30	-1.15	1	6232
12:24:00	42.35	42.40	42.35	-1.10	18	6231
12:23:59	42.35	42.40	42.35	-1.10	10	6213
12:23:42	42.35	42.40	42.35	-1.10	1	6203
12:23:00	42.35	42.40	42.35	-1.10	1	6202
12:22:45	42.35	42.40	42.35	-1.10	2	6201
12:22:03	42.35	42.40	42.35	-1.10	1	6199
12:21:52	42.35	42.40	42.35	-1.10	1	6198
12:21:43	42.35	42.40	42.35	-1.10	1	6197
12:20:42	42.35	42.40	42.35	-1.10	4	6196
12:19:58	42.35	42.40	42.35	-1.10	1	6192
12:19:43	42.40	42.45	42.40	-1.05	2	6191
12:19:43	42.40	42.45	42.40	-1.05	1	6189
12:19:43	42.40	42.45	42.40	-1.05	14	6188
12:19:43	42.40	42.45	42.40	-1.05	11	6174
12:19:43	42.40	42.45	42.40	-1.05	6	6163
12:19:37	42.40	42.45	42.40	-1.05	1	6157
12:18:38	42.40	42.45	42.40	-1.05	1	6156
12:18:30	42.40	42.45	42.45	-1.00	1	6155
12:16:04	42.40	42.50	42.40	-1.05	19	6154
12:16:02	42.40	42.45	42.45	-1.00	1	6135
12:15:41	42.45	42.50	42.45	-1.00	1	6134
12:15:33	42.45	42.50	42.45	-1.00	1	6133
12:15:32	42.45	42.50	42.45	-1.00	1	6132
12:15:29	42.45	42.50	42.45	-1.00	2	6131
12:15:29	42.40	42.45	42.45	-1.00	1	6129
12:15:07	42.40	42.45	42.45	-1.00	1	6128
12:14:56	42.45	42.50	42.45	-1.00	20	6127
12:14:56	42.45	42.50	42.50	-0.95	1	6107
12:14:49	42.45	42.50	42.50	-0.95	1	6106
12:14:35	42.45	42.50	42.45	-1.00	2	6105
12:14:23	42.40	42.45	42.45	-1.00	1	6103
12:14:16	42.40	42.45	42.45	-1.00	1	6102
12:14:12	42.40	42.45	42.45	-1.00	1	6101
12:14:09	42.40	42.45	42.45	-1.00	1	6100
12:14:05	42.40	42.45	42.45	-1.00	1	6099
12:13:59	42.40	42.45	42.45	-1.00	2	6098
12:11:50	42.40	42.45	42.40	-1.05	4	6096
12:11:24	42.40	42.45	42.45	-1.00	1	6092
12:11:22	42.45	42.50	42.45	-1.00	2	6091
12:11:22	42.45	42.50	42.45	-1.00	18	6089
12:11:15	42.40	42.45	42.45	-1.00	12	6071
12:11:08	42.35	42.40	42.40	-1.05	27	6059
12:11:00	42.35	42.40	42.40	-1.05	1	6032
12:10:36	42.25	42.35	42.35	-1.10	16	6031
12:10:36	42.25	42.30	42.30	-1.15	59	6015
12:10:08	42.20	42.30	42.20	-1.25	5	5956
12:10:01	42.20	42.25	42.25	-1.20	31	5951
12:09:59	42.20	42.25	42.20	-1.25	4	5920
12:09:50	42.20	42.25	42.20	-1.25	2	5916
12:09:28	42.20	42.25	42.20	-1.25	3	5914
12:09:26	42.20	42.25	42.20	-1.25	1	5911
12:09:25	42.20	42.25	42.25	-1.20	3	5910
12:09:21	42.20	42.25	42.20	-1.25	2	5907
12:09:12	42.20	42.30	42.20	-1.25	1	5905
12:08:53	42.20	42.30	42.20	-1.25	2	5904
12:08:27	42.20	42.25	42.25	-1.20	1	5902
12:08:24	42.20	42.25	42.25	-1.20	1	5901
12:08:24	42.25	42.30	42.25	-1.20	1	5900
12:08:13	42.20	42.30	42.20	-1.25	2	5899
12:08:04	42.20	42.30	42.20	-1.25	4	5897
12:07:51	42.20	42.30	42.20	-1.25	1	5893
12:07:50	42.20	42.30	42.20	-1.25	1	5892
12:07:49	42.20	42.30	42.20	-1.25	2	5891
12:07:45	42.25	42.30	42.25	-1.20	1	5889
12:07:45	42.20	42.25	42.25	-1.20	4	5888
12:07:45	42.20	42.25	42.25	-1.20	2	5884
12:07:45	42.25	42.30	42.25	-1.20	18	5882
12:07:35	42.25	42.30	42.25	-1.20	1	5864
12:07:23	42.25	42.30	42.25	-1.20	1	5863
12:07:22	42.25	42.30	42.25	-1.20	2	5862
12:07:10	42.25	42.30	42.25	-1.20	1	5860
12:07:09	42.25	42.30	42.25	-1.20	1	5859
12:07:05	42.25	42.30	42.25	-1.20	1	5858
12:06:57	42.25	42.30	42.25	-1.20	2	5857
12:06:43	42.25	42.30	42.25	-1.20	8	5855
12:06:38	42.25	42.30	42.30	-1.15	2	5847
12:06:18	42.25	42.30	42.25	-1.20	2	5845
12:06:15	42.25	42.30	42.25	-1.20	2	5843
12:05:59	42.25	42.30	42.25	-1.20	2	5841
12:05:58	42.25	42.30	42.25	-1.20	2	5839
12:05:52	42.30	42.35	42.30	-1.15	31	5837
12:05:50	42.30	42.35	42.30	-1.15	2	5806
12:05:33	42.30	42.35	42.30	-1.15	11	5804
12:05:04	42.30	42.35	42.30	-1.15	6	5793
12:05:03	42.30	42.35	42.30	-1.15	2	5787
12:04:50	42.30	42.35	42.35	-1.10	1	5785
12:04:41	42.30	42.40	42.30	-1.15	5	5784
12:04:40	42.30	42.40	42.30	-1.15	3	5779
12:04:36	42.30	42.40	42.30	-1.15	2	5776
12:04:24	42.35	42.40	42.35	-1.10	30	5774
12:04:24	42.35	42.40	42.35	-1.10	20	5744
12:04:12	42.35	42.40	42.35	-1.10	2	5724
12:04:04	42.35	42.40	42.35	-1.10	2	5722
12:03:56	42.35	42.40	42.35	-1.10	3	5720
12:03:55	42.35	42.40	42.35	-1.10	11	5717
12:03:52	42.35	42.40	42.35	-1.10	2	5706
12:03:41	42.35	42.40	42.35	-1.10	14	5704
12:03:40	42.35	42.40	42.35	-1.10	13	5690
12:03:15	42.35	42.40	42.35	-1.10	2	5677
12:02:29	42.35	42.40	42.35	-1.10	1	5675
12:02:29	42.35	42.40	42.35	-1.10	4	5674
12:02:22	42.35	42.40	42.35	-1.10	5	5670
12:02:07	42.35	42.40	42.35	-1.10	1	5665
12:01:56	42.35	42.40	42.35	-1.10	1	5664
12:01:30	42.35	42.40	42.35	-1.10	1	5663
12:01:24	42.35	42.40	42.35	-1.10	2	5662
12:01:01	42.35	42.40	42.40	-1.05	1	5660
12:00:40	42.35	42.40	42.40	-1.05	2	5659
11:59:44	42.35	42.40	42.40	-1.05	1	5657
11:59:34	42.35	42.40	42.40	-1.05	3	5656
11:59:34	42.40	42.45	42.40	-1.05	1	5653
11:59:34	42.40	42.45	42.40	-1.05	1	5652
11:59:10	42.40	42.45	42.40	-1.05	1	5651
11:58:51	42.40	42.45	42.40	-1.05	1	5650
11:58:36	42.40	42.45	42.45	-1.00	1	5649
11:58:23	42.40	42.45	42.40	-1.05	3	5648
11:58:07	42.40	42.45	42.45	-1.00	2	5645
11:57:43	42.40	42.45	42.45	-1.00	1	5643
11:57:33	42.40	42.45	42.40	-1.05	60	5642
11:57:33	42.45	42.50	42.45	-1.00	24	5582
11:57:23	42.45	42.50	42.45	-1.00	1	5558
11:57:01	42.45	42.50	42.45	-1.00	1	5557
11:56:46	42.45	42.50	42.45	-1.00	2	5556
11:56:36	42.45	42.50	42.45	-1.00	1	5554
11:56:24	42.40	42.45	42.45	-1.00	11	5553
11:56:01	42.40	42.45	42.45	-1.00	1	5542
11:55:27	42.45	42.50	42.45	-1.00	22	5541
11:55:21	42.45	42.50	42.45	-1.00	1	5519
11:54:44	42.45	42.50	42.45	-1.00	1	5518
11:54:34	42.45	42.50	42.45	-1.00	2	5517
11:54:18	42.45	42.50	42.45	-1.00	1	5515
11:53:54	42.45	42.55	42.45	-1.00	6	5514
11:53:52	42.45	42.55	42.45	-1.00	4	5508
11:53:51	42.50	42.55	42.50	-0.95	50	5504
11:53:26	42.50	42.55	42.55	-0.90	1	5454
11:53:20	42.50	42.55	42.55	-0.90	1	5453
11:53:05	42.50	42.55	42.50	-0.95	3	5452
11:53:01	42.50	42.55	42.55	-0.90	18	5449
11:52:44	42.50	42.55	42.50	-0.95	2	5431
11:52:29	42.50	42.55	42.50	-0.95	6	5429
11:52:02	42.45	42.50	42.50	-0.95	1	5423
11:51:58	42.45	42.50	42.50	-0.95	9	5422
11:51:57	42.45	42.50	42.50	-0.95	10	5413
11:51:42	42.45	42.50	42.45	-1.00	2	5403
11:51:21	42.45	42.50	42.50	-0.95	2	5401
11:50:43	42.45	42.50	42.50	-0.95	1	5399
11:50:23	42.45	42.50	42.45	-1.00	1	5398
11:50:10	42.45	42.50	42.45	-1.00	1	5397
11:49:10	42.45	42.50	42.45	-1.00	1	5396
11:49:06	42.45	42.50	42.45	-1.00	8	5395
11:48:27	42.45	42.50	42.45	-1.00	2	5387
11:47:53	42.45	42.50	42.50	-0.95	1	5385
11:47:51	42.45	42.50	42.50	-0.95	2	5384
11:46:44	42.45	42.50	42.50	-0.95	1	5382
11:46:26	42.45	42.50	42.50	-0.95	2	5381
11:45:10	42.45	42.50	42.45	-1.00	2	5379
11:44:49	42.45	42.50	42.45	-1.00	1	5377
11:44:42	42.45	42.50	42.45	-1.00	1	5376
11:44:07	42.45	42.50	42.45	-1.00	5	5375
11:44:01	42.45	42.50	42.45	-1.00	2	5370
11:43:45	42.45	42.50	42.45	-1.00	1	5368
11:43:38	42.45	42.50	42.45	-1.00	1	5367
11:43:36	42.45	42.50	42.45	-1.00	1	5366
11:43:31	42.45	42.50	42.45	-1.00	1	5365
11:42:57	42.45	42.50	42.45	-1.00	1	5364
11:42:39	42.45	42.50	42.45	-1.00	2	5363
11:42:16	42.45	42.50	42.45	-1.00	2	5361
11:41:52	42.45	42.50	42.50	-0.95	1	5359
11:41:41	42.45	42.50	42.45	-1.00	15	5358
11:41:07	42.45	42.50	42.45	-1.00	1	5343
11:40:54	42.50	42.55	42.50	-0.95	18	5342
11:40:16	42.55	42.60	42.55	-0.90	1	5324
11:40:12	42.55	42.60	42.55	-0.90	3	5323
11:39:57	42.55	42.60	42.55	-0.90	1	5320
11:39:52	42.55	42.60	42.55	-0.90	1	5319
11:39:42	42.55	42.60	42.55	-0.90	1	5318
11:39:39	42.55	42.60	42.55	-0.90	1	5317
11:39:14	42.55	42.60	42.55	-0.90	2	5316
11:38:52	42.55	42.60	42.55	-0.90	1	5314
11:38:44	42.55	42.60	42.55	-0.90	2	5313
11:38:29	42.55	42.60	42.55	-0.90	2	5311
11:38:24	42.55	42.60	42.55	-0.90	1	5309
11:38:22	42.55	42.60	42.55	-0.90	2	5308
11:38:12	42.55	42.60	42.55	-0.90	1	5306
11:37:51	42.55	42.60	42.55	-0.90	1	5305
11:37:48	42.55	42.65	42.55	-0.90	4	5304
11:37:47	42.60	42.65	42.60	-0.85	17	5300
11:37:45	42.65	42.70	42.65	-0.80	54	5283
11:37:35	42.65	42.70	42.65	-0.80	2	5229
11:37:34	42.65	42.70	42.70	-0.75	1	5227
11:37:22	42.65	42.70	42.70	-0.75	2	5226
11:37:02	42.65	42.70	42.70	-0.75	18	5224
11:36:48	42.65	42.70	42.70	-0.75	1	5206
11:36:45	42.65	42.70	42.65	-0.80	1	5205
11:36:26	42.65	42.70	42.65	-0.80	2	5204
11:36:22	42.65	42.70	42.65	-0.80	5	5202
11:36:01	42.65	42.70	42.70	-0.75	1	5197
11:35:14	42.65	42.70	42.70	-0.75	1	5196
11:35:06	42.65	42.70	42.70	-0.75	1	5195
11:34:44	42.65	42.70	42.70	-0.75	1	5194
11:33:59	42.65	42.70	42.70	-0.75	1	5193
11:33:09	42.65	42.70	42.70	-0.75	2	5192
11:32:49	42.65	42.70	42.65	-0.80	2	5190
11:32:28	42.65	42.70	42.65	-0.80	4	5188
11:32:09	42.65	42.70	42.65	-0.80	1	5184
11:31:47	42.65	42.70	42.65	-0.80	2	5183
11:31:18	42.65	42.70	42.65	-0.80	1	5181
11:30:41	42.65	42.70	42.70	-0.75	2	5180
11:30:37	42.65	42.70	42.70	-0.75	1	5178
11:30:26	42.65	42.70	42.70	-0.75	2	5177
11:30:24	42.65	42.70	42.70	-0.75	1	5175
11:30:07	42.65	42.70	42.70	-0.75	2	5174
11:30:04	42.65	42.70	42.70	-0.75	2	5172
11:30:02	42.65	42.70	42.70	-0.75	1	5170
11:30:01	42.65	42.70	42.70	-0.75	1	5169
11:29:48	42.65	42.70	42.70	-0.75	2	5168
11:29:43	42.65	42.70	42.70	-0.75	1	5166
11:29:40	42.65	42.70	42.70	-0.75	10	5165
11:29:22	42.65	42.70	42.70	-0.75	10	5155
11:29:21	42.65	42.70	42.70	-0.75	1	5145
11:28:49	42.65	42.70	42.70	-0.75	1	5144
11:27:37	42.65	42.70	42.70	-0.75	1	5143
11:27:23	42.65	42.70	42.70	-0.75	1	5142
11:27:14	42.65	42.70	42.65	-0.80	1	5141
11:27:01	42.65	42.70	42.65	-0.80	1	5140
11:26:53	42.65	42.70	42.65	-0.80	1	5139
11:26:39	42.65	42.70	42.65	-0.80	1	5138
11:26:31	42.65	42.70	42.70	-0.75	1	5137
11:26:26	42.65	42.70	42.70	-0.75	2	5136
11:26:23	42.65	42.70	42.65	-0.80	1	5134
11:26:20	42.65	42.70	42.65	-0.80	1	5133
11:26:12	42.65	42.70	42.65	-0.80	3	5132
11:26:12	42.65	42.70	42.65	-0.80	1	5129
11:26:09	42.65	42.70	42.65	-0.80	2	5128
11:25:59	42.65	42.70	42.65	-0.80	1	5126
11:25:59	42.65	42.70	42.65	-0.80	1	5125
11:25:57	42.65	42.70	42.65	-0.80	1	5124
11:25:56	42.65	42.70	42.65	-0.80	1	5123
11:25:52	42.65	42.70	42.65	-0.80	4	5122
11:25:49	42.65	42.70	42.65	-0.80	2	5118
11:25:47	42.65	42.70	42.65	-0.80	1	5116
11:25:41	42.65	42.70	42.65	-0.80	2	5115
11:25:41	42.65	42.70	42.70	-0.75	3	5113
11:25:30	42.65	42.70	42.65	-0.80	4	5110
11:25:17	42.65	42.70	42.65	-0.80	1	5106
11:25:09	42.65	42.70	42.65	-0.80	2	5105
11:24:56	42.70	42.75	42.65	-0.80	28	5103
11:24:56	42.70	42.75	42.70	-0.75	1	5075
11:24:55	42.70	42.75	42.70	-0.75	1	5074
11:24:47	42.70	42.75	42.70	-0.75	10	5073
11:24:45	42.70	42.75	42.70	-0.75	3	5063
11:24:21	42.70	42.75	42.70	-0.75	1	5060
11:24:21	42.70	42.75	42.70	-0.75	1	5059
11:24:17	42.70	42.75	42.70	-0.75	4	5058
11:24:05	42.75	42.80	42.75	-0.70	1	5054
11:24:03	42.75	42.80	42.75	-0.70	20	5053
11:24:03	42.75	42.80	42.75	-0.70	4	5033
11:23:56	42.70	42.75	42.75	-0.70	4	5029
11:23:48	42.70	42.75	42.75	-0.70	1	5025
11:23:43	42.70	42.75	42.75	-0.70	1	5024
11:23:34	42.70	42.80	42.70	-0.75	5	5023
11:23:27	42.70	42.80	42.70	-0.75	2	5018
11:23:23	42.65	42.80	42.65	-0.80	3	5016
11:23:17	42.65	42.75	42.75	-0.70	13	5013
11:23:17	42.65	42.75	42.75	-0.70	3	5000
11:23:17	42.65	42.75	42.75	-0.70	2	4997
11:23:17	42.65	42.75	42.75	-0.70	1	4995
11:23:17	42.65	42.75	42.75	-0.70	1	4994
11:23:17	42.65	42.75	42.75	-0.70	1	4993
11:23:17	42.65	42.75	42.75	-0.70	1	4992
11:23:16	42.65	42.70	42.70	-0.75	66	4991
11:23:16	42.65	42.70	42.70	-0.75	1	4925
11:23:00	42.65	42.70	42.70	-0.75	1	4924
11:22:52	42.65	42.70	42.70	-0.75	5	4923
11:22:32	42.65	42.70	42.70	-0.75	1	4918
11:22:31	42.65	42.70	42.65	-0.80	1	4917
11:22:19	42.65	42.70	42.65	-0.80	1	4916
11:22:14	42.65	42.70	42.65	-0.80	4	4915
11:22:10	42.65	42.70	42.65	-0.80	4	4911
11:22:00	42.65	42.70	42.70	-0.75	1	4907
11:21:57	42.65	42.70	42.65	-0.80	1	4906
11:21:55	42.65	42.70	42.70	-0.75	8	4905
11:21:44	42.60	42.65	42.65	-0.80	81	4897
11:21:44	42.60	42.65	42.60	-0.85	1	4816
11:21:32	42.60	42.65	42.60	-0.85	1	4815
11:21:30	42.60	42.65	42.60	-0.85	1	4814
11:21:13	42.60	42.65	42.60	-0.85	1	4813
11:21:06	42.60	42.65	42.60	-0.85	2	4812
11:20:22	42.60	42.65	42.60	-0.85	2	4810
11:19:51	42.60	42.65	42.60	-0.85	1	4808
11:19:44	42.60	42.65	42.60	-0.85	1	4807
11:19:37	42.60	42.65	42.60	-0.85	1	4806
11:19:28	42.60	42.65	42.60	-0.85	22	4805
11:19:26	42.55	42.60	42.60	-0.85	1	4783
11:19:06	42.55	42.60	42.60	-0.85	22	4782
11:19:06	42.55	42.60	42.60	-0.85	17	4760
11:19:00	42.50	42.55	42.55	-0.90	13	4743
11:18:57	42.45	42.50	42.50	-0.95	1	4730
11:18:56	42.45	42.50	42.50	-0.95	1	4729
11:18:49	42.45	42.50	42.50	-0.95	1	4728
11:18:45	42.45	42.50	42.50	-0.95	11	4727
11:18:38	42.45	42.50	42.50	-0.95	1	4716
11:18:31	42.45	42.50	42.50	-0.95	1	4715
11:18:09	42.45	42.50	42.50	-0.95	1	4714
11:17:47	42.45	42.50	42.45	-1.00	1	4713
11:17:35	42.45	42.50	42.45	-1.00	1	4712
11:17:04	42.40	42.45	42.45	-1.00	12	4711
11:16:52	42.40	42.45	42.45	-1.00	1	4699
11:16:02	42.40	42.45	42.45	-1.00	2	4698
11:14:58	42.40	42.45	42.45	-1.00	2	4696
11:14:56	42.40	42.45	42.40	-1.05	1	4694
11:14:51	42.40	42.45	42.40	-1.05	2	4693
11:14:30	42.40	42.45	42.40	-1.05	1	4691
11:13:32	42.40	42.45	42.40	-1.05	1	4690
11:13:31	42.40	42.45	42.40	-1.05	2	4689
11:13:27	42.40	42.45	42.45	-1.00	3	4687
11:12:54	42.40	42.50	42.40	-1.05	1	4684
11:12:50	42.40	42.50	42.40	-1.05	1	4683
11:12:43	42.40	42.50	42.40	-1.05	10	4682
11:12:05	42.40	42.50	42.40	-1.05	10	4672
11:11:52	42.40	42.50	42.40	-1.05	1	4662
11:11:28	42.40	42.50	42.40	-1.05	2	4661
11:11:18	42.45	42.50	42.45	-1.00	1	4659
11:11:18	42.45	42.50	42.45	-1.00	18	4658
11:11:18	42.45	42.50	42.45	-1.00	5	4640
11:11:01	42.45	42.50	42.45	-1.00	2	4635
11:10:50	42.45	42.50	42.45	-1.00	2	4633
11:09:53	42.45	42.50	42.45	-1.00	2	4631
11:09:47	42.45	42.50	42.45	-1.00	1	4629
11:09:33	42.45	42.50	42.45	-1.00	1	4628
11:09:31	42.45	42.50	42.45	-1.00	4	4627
11:09:06	42.50	42.55	42.50	-0.95	8	4623
11:09:01	42.50	42.55	42.50	-0.95	3	4615
11:08:50	42.55	42.60	42.55	-0.90	1	4612
11:08:46	42.55	42.60	42.55	-0.90	9	4611
11:08:42	42.55	42.60	42.55	-0.90	1	4602
11:08:38	42.55	42.60	42.55	-0.90	1	4601
11:07:49	42.55	42.60	42.55	-0.90	1	4600
11:07:41	42.50	42.55	42.55	-0.90	2	4599
11:07:14	42.55	42.60	42.55	-0.90	30	4597
11:07:09	42.55	42.60	42.55	-0.90	6	4567
11:06:48	42.55	42.60	42.60	-0.85	1	4561
11:06:43	42.55	42.60	42.60	-0.85	1	4560
11:06:28	42.55	42.60	42.60	-0.85	1	4559
11:06:26	42.55	42.60	42.60	-0.85	1	4558
11:06:07	42.55	42.60	42.55	-0.90	5	4557
11:05:51	42.50	42.55	42.55	-0.90	1	4552
11:05:39	42.50	42.55	42.55	-0.90	2	4551
11:05:29	42.50	42.55	42.55	-0.90	1	4549
11:05:19	42.45	42.55	42.55	-0.90	29	4548
11:05:17	42.45	42.50	42.50	-0.95	25	4519
11:05:17	42.40	42.45	42.45	-1.00	1	4494
11:05:17	42.40	42.45	42.45	-1.00	21	4493
11:04:39	42.40	42.45	42.40	-1.05	1	4472
11:04:35	42.40	42.45	42.40	-1.05	30	4471
11:04:26	42.40	42.45	42.40	-1.05	2	4441
11:04:26	42.40	42.45	42.40	-1.05	1	4439
11:03:37	42.40	42.45	42.40	-1.05	1	4438
11:03:12	42.45	42.50	42.45	-1.00	11	4437
11:03:07	42.45	42.50	42.45	-1.00	10	4426
11:02:29	42.45	42.50	42.45	-1.00	1	4416
11:02:23	42.45	42.50	42.45	-1.00	10	4415
11:01:25	42.40	42.45	42.45	-1.00	1	4405
11:01:24	42.40	42.45	42.45	-1.00	1	4404
11:01:23	42.40	42.45	42.45	-1.00	5	4403
11:01:22	42.40	42.45	42.45	-1.00	3	4398
11:00:24	42.40	42.45	42.45	-1.00	1	4395
10:59:46	42.40	42.45	42.45	-1.00	1	4394
10:59:14	42.40	42.45	42.40	-1.05	2	4393
10:58:11	42.40	42.45	42.40	-1.05	5	4391
10:57:16	42.40	42.45	42.45	-1.00	1	4386
10:57:13	42.35	42.40	42.40	-1.05	1	4385
10:56:45	42.35	42.40	42.40	-1.05	1	4384
10:56:29	42.40	42.45	42.35	-1.10	4	4383
10:56:29	42.40	42.45	42.40	-1.05	1	4379
10:55:57	42.40	42.45	42.40	-1.05	1	4378
10:55:54	42.35	42.40	42.40	-1.05	1	4377
10:55:13	42.40	42.45	42.40	-1.05	3	4376
10:54:36	42.35	42.45	42.35	-1.10	2	4373
10:53:23	42.35	42.45	42.35	-1.10	1	4371
10:53:22	42.35	42.40	42.40	-1.05	1	4370
10:52:50	42.40	42.45	42.40	-1.05	1	4369
10:52:49	42.40	42.45	42.40	-1.05	1	4368
10:52:48	42.40	42.45	42.40	-1.05	7	4367
10:52:40	42.40	42.45	42.40	-1.05	1	4360
10:51:42	42.40	42.45	42.40	-1.05	1	4359
10:51:42	42.35	42.40	42.40	-1.05	4	4358
10:51:31	42.40	42.45	42.40	-1.05	1	4354
10:51:31	42.40	42.50	42.40	-1.05	30	4353
10:50:13	42.40	42.50	42.40	-1.05	2	4323
10:49:57	42.45	42.50	42.45	-1.00	18	4321
10:49:42	42.45	42.50	42.50	-0.95	1	4303
10:49:38	42.45	42.50	42.50	-0.95	1	4302
10:49:33	42.50	42.55	42.50	-0.95	1	4301
10:49:32	42.50	42.55	42.50	-0.95	1	4300
10:49:32	42.50	42.55	42.50	-0.95	1	4299
10:49:29	42.45	42.50	42.50	-0.95	2	4298
10:49:26	42.45	42.50	42.50	-0.95	1	4296
10:49:11	42.45	42.50	42.50	-0.95	2	4295
10:49:09	42.45	42.50	42.50	-0.95	1	4293
10:48:24	42.45	42.55	42.45	-1.00	1	4292
10:48:20	42.45	42.55	42.45	-1.00	1	4291
10:48:20	42.45	42.50	42.50	-0.95	6	4290
10:48:03	42.45	42.50	42.45	-1.00	2	4284
10:48:02	42.45	42.50	42.50	-0.95	1	4282
10:48:02	42.45	42.50	42.50	-0.95	1	4281
10:47:53	42.35	42.45	42.45	-1.00	7	4280
10:47:34	42.35	42.40	42.40	-1.05	1	4273
10:47:31	42.35	42.40	42.40	-1.05	1	4272
10:47:28	42.35	42.45	42.35	-1.10	1	4271
10:47:22	42.40	42.45	42.40	-1.05	2	4270
10:47:22	42.40	42.45	42.40	-1.05	1	4268
10:46:25	42.40	42.45	42.40	-1.05	3	4267
10:46:24	42.35	42.40	42.40	-1.05	1	4264
10:46:21	42.35	42.40	42.40	-1.05	1	4263
10:45:56	42.30	42.35	42.35	-1.10	4	4262
10:45:52	42.30	42.35	42.35	-1.10	1	4258
10:45:41	42.30	42.35	42.35	-1.10	1	4257
10:45:18	42.30	42.35	42.30	-1.15	1	4256
10:45:04	42.30	42.35	42.30	-1.15	2	4255
10:44:14	42.30	42.35	42.30	-1.15	1	4253
10:43:56	42.30	42.35	42.30	-1.15	10	4252
10:43:46	42.30	42.35	42.35	-1.10	1	4242
10:43:38	42.35	42.40	42.35	-1.10	4	4241
10:41:53	42.35	42.45	42.35	-1.10	11	4237
10:41:53	42.40	42.50	42.40	-1.05	12	4226
10:41:23	42.45	42.50	42.45	-1.00	1	4214
10:41:06	42.40	42.50	42.50	-0.95	1	4213
10:41:04	42.45	42.50	42.45	-1.00	9	4212
10:41:04	42.50	42.55	42.50	-0.95	1	4203
10:41:03	42.50	42.55	42.50	-0.95	10	4202
10:40:25	42.45	42.50	42.50	-0.95	1	4192
10:40:23	42.45	42.50	42.50	-0.95	5	4191
10:40:23	42.45	42.50	42.50	-0.95	20	4186
10:40:17	42.45	42.50	42.50	-0.95	1	4166
10:40:13	42.45	42.50	42.50	-0.95	10	4165
10:40:07	42.45	42.50	42.50	-0.95	1	4155
10:39:51	42.45	42.50	42.50	-0.95	1	4154
10:39:28	42.45	42.50	42.50	-0.95	10	4153
10:39:20	42.45	42.50	42.50	-0.95	1	4143
10:38:51	42.45	42.50	42.50	-0.95	1	4142
10:38:51	42.45	42.50	42.50	-0.95	1	4141
10:38:50	42.45	42.50	42.50	-0.95	1	4140
10:38:50	42.45	42.50	42.50	-0.95	1	4139
10:38:50	42.40	42.45	42.45	-1.00	6	4138
10:38:50	42.40	42.45	42.45	-1.00	1	4132
10:38:25	42.35	42.40	42.40	-1.05	3	4131
10:38:10	42.35	42.40	42.40	-1.05	1	4128
10:37:58	42.35	42.40	42.40	-1.05	1	4127
10:37:51	42.35	42.40	42.40	-1.05	10	4126
10:37:47	42.30	42.35	42.35	-1.10	3	4116
10:37:38	42.30	42.35	42.35	-1.10	2	4113
10:37:12	42.30	42.35	42.35	-1.10	1	4111
10:36:50	42.30	42.35	42.35	-1.10	1	4110
10:36:22	42.30	42.35	42.35	-1.10	1	4109
10:36:20	42.30	42.35	42.30	-1.15	1	4108
10:36:20	42.30	42.35	42.30	-1.15	1	4107
10:36:20	42.30	42.35	42.30	-1.15	1	4106
10:36:20	42.35	42.40	42.35	-1.10	2	4105
10:36:17	42.35	42.40	42.35	-1.10	3	4103
10:36:06	42.35	42.40	42.35	-1.10	2	4100
10:35:59	42.35	42.40	42.40	-1.05	1	4098
10:35:22	42.35	42.40	42.40	-1.05	1	4097
10:35:02	42.40	42.45	42.40	-1.05	17	4096
10:34:50	42.40	42.45	42.40	-1.05	1	4079
10:34:44	42.40	42.45	42.40	-1.05	1	4078
10:34:00	42.40	42.45	42.40	-1.05	5	4077
10:33:59	42.40	42.45	42.45	-1.00	1	4072
10:33:46	42.40	42.45	42.45	-1.00	1	4071
10:33:39	42.40	42.45	42.45	-1.00	2	4070
10:33:29	42.40	42.45	42.45	-1.00	2	4068
10:33:24	42.40	42.45	42.45	-1.00	3	4066
10:33:19	42.40	42.45	42.45	-1.00	1	4063
10:33:02	42.40	42.45	42.45	-1.00	10	4062
10:32:59	42.40	42.45	42.45	-1.00	1	4052
10:32:55	42.40	42.45	42.45	-1.00	1	4051
10:32:51	42.40	42.45	42.45	-1.00	1	4050
10:32:42	42.40	42.45	42.45	-1.00	5	4049
10:32:25	42.35	42.40	42.40	-1.05	1	4044
10:32:17	42.35	42.40	42.40	-1.05	3	4043
10:32:07	42.35	42.40	42.40	-1.05	1	4040
10:32:05	42.35	42.40	42.40	-1.05	1	4039
10:32:03	42.35	42.40	42.40	-1.05	1	4038
10:32:03	42.35	42.40	42.40	-1.05	1	4037
10:32:03	42.35	42.40	42.40	-1.05	1	4036
10:31:52	42.30	42.35	42.35	-1.10	2	4035
10:31:52	42.30	42.35	42.35	-1.10	2	4033
10:30:38	42.30	42.35	42.30	-1.15	1	4031
10:30:27	42.30	42.35	42.30	-1.15	2	4030
10:30:02	42.30	42.35	42.30	-1.15	2	4028
10:29:57	42.30	42.35	42.35	-1.10	1	4026
10:29:04	42.30	42.35	42.35	-1.10	1	4025
10:28:50	42.30	42.40	42.30	-1.15	1	4024
10:28:29	42.30	42.40	42.40	-1.05	1	4023
10:28:22	42.30	42.40	42.40	-1.05	5	4022
10:28:14	42.30	42.40	42.40	-1.05	1	4017
10:27:58	42.30	42.35	42.35	-1.10	11	4016
10:27:57	42.30	42.35	42.30	-1.15	6	4005
10:27:52	42.30	42.35	42.30	-1.15	1	3999
10:27:42	42.30	42.35	42.30	-1.15	1	3998
10:27:23	42.30	42.35	42.35	-1.10	1	3997
10:26:44	42.30	42.35	42.30	-1.15	1	3996
10:26:30	42.30	42.35	42.30	-1.15	1	3995
10:26:23	42.30	42.35	42.30	-1.15	2	3994
10:26:15	42.30	42.35	42.30	-1.15	2	3992
10:26:15	42.30	42.35	42.30	-1.15	1	3990
10:25:54	42.30	42.40	42.40	-1.05	1	3989
10:25:32	42.30	42.40	42.40	-1.05	1	3988
10:25:32	42.35	42.45	42.35	-1.10	34	3987
10:25:32	42.40	42.45	42.40	-1.05	1	3953
10:25:31	42.40	42.45	42.40	-1.05	8	3952
10:24:52	42.40	42.45	42.40	-1.05	3	3944
10:24:51	42.40	42.45	42.40	-1.05	2	3941
10:24:30	42.40	42.45	42.40	-1.05	1	3939
10:24:13	42.35	42.45	42.45	-1.00	2	3938
10:24:05	42.35	42.40	42.40	-1.05	1	3936
10:23:45	42.40	42.45	42.40	-1.05	1	3935
10:23:44	42.40	42.45	42.45	-1.00	3	3934
10:23:34	42.35	42.40	42.40	-1.05	1	3931
10:23:31	42.35	42.40	42.40	-1.05	1	3930
10:23:31	42.35	42.40	42.40	-1.05	1	3929
10:23:29	42.35	42.40	42.40	-1.05	2	3928
10:23:29	42.35	42.40	42.40	-1.05	1	3926
10:23:29	42.35	42.40	42.40	-1.05	5	3925
10:23:29	42.35	42.40	42.40	-1.05	24	3920
10:23:27	42.35	42.40	42.40	-1.05	1	3896
10:23:26	42.35	42.40	42.35	-1.10	1	3895
10:23:19	42.35	42.40	42.35	-1.10	1	3894
10:23:18	42.35	42.40	42.35	-1.10	1	3893
10:22:48	42.35	42.40	42.35	-1.10	2	3892
10:22:44	42.35	42.40	42.35	-1.10	2	3890
10:22:44	42.35	42.40	42.35	-1.10	3	3888
10:22:41	42.35	42.40	42.35	-1.10	1	3885
10:22:18	42.35	42.40	42.40	-1.05	1	3884
10:21:52	42.35	42.40	42.35	-1.10	1	3883
10:21:23	42.35	42.40	42.35	-1.10	2	3882
10:21:13	42.40	42.45	42.40	-1.05	1	3880
10:21:12	42.40	42.45	42.40	-1.05	1	3879
10:21:04	42.40	42.45	42.40	-1.05	20	3878
10:20:59	42.40	42.45	42.45	-1.00	1	3858
10:20:56	42.40	42.45	42.40	-1.05	1	3857
10:20:52	42.40	42.45	42.45	-1.00	1	3856
10:20:36	42.40	42.45	42.45	-1.00	3	3855
10:20:31	42.40	42.45	42.40	-1.05	1	3852
10:20:23	42.40	42.45	42.40	-1.05	1	3851
10:20:08	42.40	42.45	42.45	-1.00	1	3850
10:20:05	42.40	42.45	42.40	-1.05	2	3849
10:20:02	42.40	42.45	42.40	-1.05	2	3847
10:19:54	42.40	42.45	42.40	-1.05	1	3845
10:19:45	42.40	42.45	42.45	-1.00	6	3844
10:19:44	42.40	42.45	42.40	-1.05	1	3838
10:19:41	42.40	42.45	42.40	-1.05	6	3837
10:19:04	42.40	42.45	42.45	-1.00	3	3831
10:18:59	42.45	42.50	42.45	-1.00	9	3828
10:18:55	42.45	42.50	42.45	-1.00	2	3819
10:18:53	42.45	42.50	42.45	-1.00	1	3817
10:18:43	42.45	42.50	42.45	-1.00	1	3816
10:18:33	42.40	42.45	42.45	-1.00	2	3815
10:18:31	42.45	42.50	42.45	-1.00	1	3813
10:18:28	42.40	42.45	42.45	-1.00	6	3812
10:18:28	42.40	42.45	42.45	-1.00	1	3806
10:18:25	42.40	42.45	42.45	-1.00	5	3805
10:18:23	42.40	42.45	42.45	-1.00	1	3800
10:18:12	42.40	42.45	42.45	-1.00	2	3799
10:18:06	42.40	42.45	42.40	-1.05	2	3797
10:18:04	42.40	42.45	42.45	-1.00	1	3795
10:17:57	42.30	42.40	42.40	-1.05	14	3794
10:17:45	42.30	42.35	42.35	-1.10	9	3780
10:17:36	42.30	42.35	42.35	-1.10	1	3771
10:16:57	42.30	42.35	42.35	-1.10	5	3770
10:16:50	42.30	42.35	42.35	-1.10	1	3765
10:16:44	42.35	42.40	42.35	-1.10	12	3764
10:16:42	42.35	42.40	42.40	-1.05	2	3752
10:16:42	42.35	42.40	42.40	-1.05	1	3750
10:16:27	42.35	42.40	42.40	-1.05	1	3749
10:15:49	42.35	42.40	42.35	-1.10	1	3748
10:15:47	42.35	42.40	42.35	-1.10	1	3747
10:15:40	42.35	42.40	42.35	-1.10	1	3746
10:15:30	42.30	42.35	42.35	-1.10	23	3745
10:15:26	42.30	42.35	42.35	-1.10	1	3722
10:15:23	42.30	42.35	42.35	-1.10	1	3721
10:14:57	42.30	42.35	42.30	-1.15	1	3720
10:14:56	42.30	42.35	42.30	-1.15	1	3719
10:14:46	42.30	42.35	42.30	-1.15	1	3718
10:14:45	42.30	42.35	42.35	-1.10	1	3717
10:14:41	42.30	42.35	42.35	-1.10	1	3716
10:14:30	42.30	42.35	42.35	-1.10	5	3715
10:14:16	42.25	42.30	42.30	-1.15	5	3710
10:14:06	42.25	42.30	42.30	-1.15	1	3705
10:13:56	42.25	42.30	42.30	-1.15	1	3704
10:13:47	42.25	42.30	42.30	-1.15	3	3703
10:13:36	42.25	42.30	42.30	-1.15	5	3700
10:13:07	42.25	42.30	42.25	-1.20	2	3695
10:12:13	42.20	42.25	42.25	-1.20	1	3693
10:12:12	42.25	42.30	42.25	-1.20	3	3692
10:12:05	42.25	42.30	42.25	-1.20	3	3689
10:12:01	42.25	42.30	42.25	-1.20	1	3686
10:11:54	42.25	42.30	42.25	-1.20	3	3685
10:11:54	42.25	42.30	42.25	-1.20	5	3682
10:11:45	42.25	42.30	42.30	-1.15	5	3677
10:11:26	42.25	42.30	42.25	-1.20	1	3672
10:11:24	42.25	42.30	42.25	-1.20	3	3671
10:11:21	42.20	42.25	42.25	-1.20	2	3668
10:11:20	42.25	42.30	42.25	-1.20	7	3666
10:11:06	42.20	42.25	42.25	-1.20	2	3659
10:10:54	42.20	42.25	42.25	-1.20	2	3657
10:10:49	42.20	42.25	42.20	-1.25	1	3655
10:10:42	42.15	42.20	42.20	-1.25	2	3654
10:10:35	42.15	42.20	42.20	-1.25	1	3652
10:10:15	42.15	42.20	42.20	-1.25	1	3651
10:09:51	42.15	42.20	42.20	-1.25	3	3650
10:09:50	42.15	42.20	42.20	-1.25	1	3647
10:09:37	42.15	42.20	42.20	-1.25	1	3646
10:09:25	42.15	42.20	42.20	-1.25	1	3645
10:09:22	42.15	42.20	42.20	-1.25	2	3644
10:09:15	42.15	42.20	42.20	-1.25	1	3642
10:08:59	42.15	42.20	42.15	-1.30	1	3641
10:08:58	42.15	42.20	42.15	-1.30	1	3640
10:08:53	42.10	42.15	42.15	-1.30	2	3639
10:08:44	42.10	42.15	42.15	-1.30	1	3637
10:08:43	42.10	42.15	42.15	-1.30	2	3636
10:08:37	42.10	42.15	42.15	-1.30	1	3634
10:08:31	42.05	42.10	42.10	-1.35	17	3633
10:08:31	42.05	42.10	42.10	-1.35	1	3616
10:08:28	42.00	42.10	42.10	-1.35	1	3615
10:08:28	42.00	42.10	42.10	-1.35	1	3614
10:08:28	42.00	42.10	42.10	-1.35	1	3613
10:08:28	41.95	42.05	42.05	-1.40	7	3612
10:08:28	41.95	42.00	42.00	-1.45	73	3605
10:08:11	41.95	42.00	42.00	-1.45	1	3532
10:08:09	41.95	42.00	41.95	-1.50	1	3531
10:08:01	41.95	42.00	41.95	-1.50	1	3530
10:07:56	41.90	41.95	41.95	-1.50	2	3529
10:07:54	41.90	41.95	41.95	-1.50	3	3527
10:07:50	41.90	41.95	41.95	-1.50	1	3524
10:07:46	41.90	41.95	41.95	-1.50	1	3523
10:07:45	41.90	41.95	41.95	-1.50	5	3522
10:07:28	41.90	41.95	41.90	-1.55	1	3517
10:07:27	41.90	41.95	41.95	-1.50	1	3516
10:07:24	41.90	41.95	41.90	-1.55	1	3515
10:07:18	41.90	41.95	41.95	-1.50	1	3514
10:06:56	41.90	41.95	41.90	-1.55	1	3513
10:06:54	41.90	41.95	41.90	-1.55	10	3512
10:06:38	41.85	41.90	41.90	-1.55	5	3502
10:06:34	41.85	41.90	41.90	-1.55	2	3497
10:06:32	41.85	41.90	41.90	-1.55	1	3495
10:06:28	41.85	41.90	41.90	-1.55	1	3494
10:06:08	41.85	41.90	41.90	-1.55	4	3493
10:05:59	41.85	41.90	41.85	-1.60	2	3489
10:05:43	41.85	41.90	41.85	-1.60	1	3487
10:05:42	41.85	41.90	41.85	-1.60	1	3486
10:05:27	41.85	41.90	41.85	-1.60	5	3485
10:04:59	41.80	41.85	41.85	-1.60	4	3480
10:04:52	41.80	41.90	41.80	-1.65	2	3476
10:04:48	41.75	41.80	41.80	-1.65	5	3474
10:04:43	41.75	41.80	41.75	-1.70	1	3469
10:04:43	41.75	41.80	41.75	-1.70	2	3468
10:04:43	41.75	41.80	41.75	-1.70	1	3466
10:04:32	41.70	41.75	41.75	-1.70	8	3465
10:04:32	41.75	41.80	41.75	-1.70	4	3457
10:04:32	41.75	41.80	41.75	-1.70	24	3453
10:04:32	41.80	41.90	41.80	-1.65	2	3429
10:04:32	41.80	41.90	41.80	-1.65	13	3427
10:04:31	41.80	41.85	41.85	-1.60	1	3414
10:04:28	41.80	41.85	41.80	-1.65	13	3413
10:04:26	41.80	41.85	41.80	-1.65	29	3400
10:04:26	41.80	41.85	41.80	-1.65	7	3371
10:04:26	41.80	41.85	41.80	-1.65	16	3364
10:04:26	41.85	41.90	41.85	-1.60	1	3348
10:04:23	41.80	41.90	41.80	-1.65	1	3347
10:04:20	41.85	41.90	41.85	-1.60	30	3346
10:04:20	41.85	41.90	41.85	-1.60	2	3316
10:04:18	41.90	41.95	41.90	-1.55	1	3314
10:04:16	41.85	41.95	41.85	-1.60	2	3313
10:04:15	41.90	41.95	41.90	-1.55	20	3311
10:04:11	41.85	41.90	41.90	-1.55	1	3291
10:04:03	41.85	41.90	41.90	-1.55	1	3290
10:03:49	41.90	41.95	41.90	-1.55	1	3289
10:03:47	41.85	41.90	41.90	-1.55	1	3288
10:03:32	41.85	41.90	41.90	-1.55	1	3287
10:03:24	41.90	41.95	41.90	-1.55	18	3286
10:03:17	41.90	41.95	41.90	-1.55	1	3268
10:03:02	41.90	41.95	41.90	-1.55	3	3267
10:02:49	41.90	41.95	41.90	-1.55	3	3264
10:02:45	41.90	41.95	41.90	-1.55	1	3261
10:02:44	41.90	41.95	41.90	-1.55	1	3260
10:02:36	41.90	41.95	41.90	-1.55	5	3259
10:02:23	41.90	41.95	41.90	-1.55	1	3254
10:02:20	41.85	41.90	41.90	-1.55	23	3253
10:02:20	41.85	41.90	41.90	-1.55	1	3230
10:02:12	41.85	41.90	41.85	-1.60	1	3229
10:02:01	41.85	41.90	41.90	-1.55	5	3228
10:02:00	41.85	41.90	41.85	-1.60	2	3223
10:01:59	41.85	41.90	41.90	-1.55	5	3221
10:01:47	41.85	41.90	41.90	-1.55	1	3216
10:01:45	41.90	41.95	41.90	-1.55	18	3215
10:01:41	41.90	41.95	41.90	-1.55	4	3197
10:01:41	41.90	41.95	41.90	-1.55	4	3193
10:01:41	41.90	41.95	41.90	-1.55	4	3189
10:01:41	41.90	41.95	41.90	-1.55	4	3185
10:01:40	41.90	41.95	41.95	-1.50	2	3181
10:01:31	41.90	41.95	41.90	-1.55	5	3179
10:01:23	41.90	41.95	41.95	-1.50	1	3174
10:01:23	41.90	41.95	41.90	-1.55	10	3173
10:01:21	41.90	41.95	41.95	-1.50	1	3163
10:01:20	41.90	41.95	41.95	-1.50	1	3162
10:01:06	41.90	41.95	41.95	-1.50	1	3161
10:01:04	41.90	41.95	41.90	-1.55	3	3160
10:00:58	41.90	42.00	41.90	-1.55	2	3157
10:00:54	41.95	42.00	41.90	-1.55	9	3155
10:00:54	41.95	42.00	41.95	-1.50	5	3146
10:00:54	41.95	42.00	41.95	-1.50	13	3141
10:00:42	41.95	42.00	41.95	-1.50	5	3128
10:00:23	41.95	42.00	41.95	-1.50	1	3123
10:00:07	41.95	42.00	41.95	-1.50	1	3122
09:59:54	41.95	42.00	42.00	-1.45	1	3121
09:59:53	41.95	42.00	42.00	-1.45	1	3120
09:59:45	41.95	42.00	42.00	-1.45	1	3119
09:59:39	41.95	42.00	42.00	-1.45	2	3118
09:59:22	42.00	42.10	42.00	-1.45	10	3116
09:59:22	42.05	42.10	42.05	-1.40	1	3106
09:59:22	42.05	42.10	42.05	-1.40	1	3105
09:59:14	42.05	42.10	42.00	-1.45	15	3104
09:59:14	42.05	42.10	42.05	-1.40	2	3089
09:59:12	42.00	42.05	42.05	-1.40	2	3087
09:59:08	42.00	42.05	42.05	-1.40	1	3085
09:59:01	42.00	42.05	42.05	-1.40	1	3084
09:58:58	42.00	42.05	42.00	-1.45	2	3083
09:58:56	42.00	42.05	42.05	-1.40	1	3081
09:58:34	42.00	42.05	42.05	-1.40	1	3080
09:58:15	42.05	42.10	42.05	-1.40	2	3079
09:58:15	42.05	42.10	42.05	-1.40	2	3077
09:58:14	42.05	42.10	42.05	-1.40	1	3075
09:58:06	42.05	42.10	42.05	-1.40	1	3074
09:58:05	42.05	42.10	42.05	-1.40	1	3073
09:58:04	42.05	42.10	42.05	-1.40	1	3072
09:57:40	42.00	42.05	42.05	-1.40	1	3071
09:57:39	42.00	42.05	42.00	-1.45	2	3070
09:57:36	42.00	42.05	42.05	-1.40	1	3068
09:57:30	42.00	42.05	42.05	-1.40	1	3067
09:57:27	42.00	42.05	42.05	-1.40	1	3066
09:57:21	42.05	42.10	42.05	-1.40	6	3065
09:57:09	42.00	42.05	42.05	-1.40	2	3059
09:57:03	42.00	42.05	42.05	-1.40	1	3057
09:57:01	42.00	42.05	42.05	-1.40	1	3056
09:57:00	42.00	42.05	42.00	-1.45	3	3055
09:56:53	42.00	42.05	42.05	-1.40	1	3052
09:56:42	42.00	42.05	42.05	-1.40	1	3051
09:56:20	42.00	42.05	42.05	-1.40	2	3050
09:56:18	42.00	42.05	42.05	-1.40	1	3048
09:56:17	42.00	42.05	42.05	-1.40	1	3047
09:56:10	42.00	42.05	42.05	-1.40	1	3046
09:56:00	42.00	42.05	42.05	-1.40	1	3045
09:55:59	42.00	42.05	42.05	-1.40	3	3044
09:55:56	42.00	42.05	42.00	-1.45	2	3041
09:55:54	42.00	42.05	42.05	-1.40	1	3039
09:55:54	42.00	42.05	42.05	-1.40	3	3038
09:55:41	42.00	42.05	42.00	-1.45	1	3035
09:55:37	42.00	42.05	42.05	-1.40	1	3034
09:55:11	42.00	42.05	42.05	-1.40	5	3033
09:55:10	42.00	42.05	42.00	-1.45	1	3028
09:55:04	42.00	42.05	42.00	-1.45	3	3027
09:54:57	42.00	42.05	42.05	-1.40	1	3024
09:54:53	42.00	42.05	42.05	-1.40	1	3023
09:54:49	42.00	42.05	42.00	-1.45	3	3022
09:54:36	42.00	42.10	42.00	-1.45	1	3019
09:54:29	42.00	42.10	42.10	-1.35	1	3018
09:54:18	42.05	42.10	42.05	-1.40	4	3017
09:54:07	42.05	42.10	42.10	-1.35	6	3013
09:53:51	42.00	42.05	42.05	-1.40	10	3007
09:53:49	42.00	42.05	42.00	-1.45	1	2997
09:53:49	42.00	42.05	42.05	-1.40	1	2996
09:53:48	42.00	42.05	42.00	-1.45	2	2995
09:53:44	41.95	42.00	42.00	-1.45	3	2993
09:53:44	41.95	42.05	41.95	-1.50	1	2990
09:53:36	41.95	42.00	42.00	-1.45	1	2989
09:53:36	41.95	42.05	41.95	-1.50	1	2988
09:53:35	41.95	42.05	41.95	-1.50	1	2987
09:53:35	41.95	42.05	41.95	-1.50	1	2986
09:53:35	41.95	42.00	42.00	-1.45	5	2985
09:53:35	42.00	42.05	42.00	-1.45	141	2980
09:53:35	42.05	42.10	42.05	-1.40	1	2839
09:53:35	42.05	42.10	42.05	-1.40	47	2838
09:53:35	42.05	42.10	42.05	-1.40	4	2791
09:53:32	42.10	42.15	42.10	-1.35	24	2787
09:53:27	42.15	42.20	42.15	-1.30	16	2763
09:53:18	42.15	42.20	42.20	-1.25	1	2747
09:53:16	42.15	42.20	42.20	-1.25	1	2746
09:53:03	42.15	42.20	42.20	-1.25	1	2745
09:53:00	42.15	42.25	42.15	-1.30	2	2744
09:52:17	42.15	42.25	42.25	-1.20	1	2742
09:52:12	42.20	42.25	42.20	-1.25	1	2741
09:52:09	42.20	42.25	42.20	-1.25	1	2740
09:52:09	42.20	42.25	42.20	-1.25	1	2739
09:52:00	42.20	42.25	42.20	-1.25	1	2738
09:52:00	42.20	42.25	42.25	-1.20	1	2737
09:51:59	42.20	42.25	42.20	-1.25	1	2736
09:51:58	42.20	42.25	42.20	-1.25	1	2735
09:51:58	42.20	42.25	42.20	-1.25	3	2734
09:51:45	42.20	42.25	42.20	-1.25	1	2731
09:51:33	42.20	42.25	42.25	-1.20	1	2730
09:51:29	42.15	42.20	42.20	-1.25	3	2729
09:51:20	42.20	42.25	42.20	-1.25	2	2726
09:51:20	42.15	42.20	42.20	-1.25	3	2724
09:50:54	42.20	42.25	42.20	-1.25	3	2721
09:50:54	42.15	42.20	42.20	-1.25	6	2718
09:50:51	42.15	42.20	42.20	-1.25	1	2712
09:50:49	42.15	42.20	42.15	-1.30	1	2711
09:50:36	42.20	42.25	42.20	-1.25	1	2710
09:50:36	42.20	42.25	42.20	-1.25	10	2709
09:50:34	42.20	42.25	42.20	-1.25	2	2699
09:50:24	42.15	42.20	42.20	-1.25	2	2697
09:50:14	42.15	42.20	42.20	-1.25	1	2695
09:50:11	42.15	42.20	42.20	-1.25	1	2694
09:50:01	42.15	42.20	42.15	-1.30	2	2693
09:49:39	42.15	42.20	42.20	-1.25	1	2691
09:49:34	42.15	42.20	42.20	-1.25	1	2690
09:49:23	42.15	42.25	42.15	-1.30	2	2689
09:49:05	42.15	42.20	42.20	-1.25	2	2687
09:49:03	42.15	42.20	42.20	-1.25	1	2685
09:48:52	42.20	42.25	42.20	-1.25	2	2684
09:48:52	42.20	42.25	42.20	-1.25	3	2682
09:48:51	42.20	42.25	42.20	-1.25	1	2679
09:48:48	42.20	42.25	42.20	-1.25	2	2678
09:48:45	42.20	42.25	42.20	-1.25	1	2676
09:48:44	42.20	42.25	42.25	-1.20	1	2675
09:48:30	42.20	42.25	42.20	-1.25	1	2674
09:48:07	42.20	42.25	42.20	-1.25	3	2673
09:47:59	42.15	42.20	42.20	-1.25	2	2670
09:47:58	42.15	42.20	42.20	-1.25	1	2668
09:47:53	42.15	42.20	42.20	-1.25	1	2667
09:47:52	42.15	42.20	42.20	-1.25	1	2666
09:47:26	42.15	42.20	42.20	-1.25	1	2665
09:47:15	42.15	42.20	42.20	-1.25	1	2664
09:47:14	42.15	42.20	42.20	-1.25	1	2663
09:47:12	42.15	42.20	42.20	-1.25	1	2662
09:47:12	42.15	42.20	42.20	-1.25	2	2661
09:47:09	42.15	42.20	42.20	-1.25	1	2659
09:47:01	42.15	42.20	42.20	-1.25	1	2658
09:47:00	42.15	42.20	42.15	-1.30	3	2657
09:47:00	42.15	42.20	42.15	-1.30	1	2654
09:47:00	42.15	42.20	42.15	-1.30	1	2653
09:46:59	42.15	42.20	42.15	-1.30	8	2652
09:46:47	42.15	42.20	42.20	-1.25	1	2644
09:46:46	42.20	42.25	42.20	-1.25	2	2643
09:46:43	42.15	42.20	42.20	-1.25	1	2641
09:46:31	42.15	42.20	42.20	-1.25	1	2640
09:46:31	42.20	42.25	42.20	-1.25	2	2639
09:46:30	42.15	42.20	42.20	-1.25	1	2637
09:46:30	42.15	42.20	42.20	-1.25	1	2636
09:46:27	42.15	42.20	42.20	-1.25	1	2635
09:46:21	42.15	42.20	42.20	-1.25	1	2634
09:46:10	42.15	42.20	42.20	-1.25	1	2633
09:45:53	42.20	42.25	42.20	-1.25	1	2632
09:45:52	42.15	42.20	42.20	-1.25	1	2631
09:45:51	42.20	42.25	42.20	-1.25	1	2630
09:45:50	42.20	42.25	42.15	-1.30	1	2629
09:45:50	42.20	42.25	42.20	-1.25	2	2628
09:45:43	42.15	42.25	42.25	-1.20	1	2626
09:45:41	42.15	42.25	42.25	-1.20	2	2625
09:45:37	42.15	42.25	42.25	-1.20	1	2623
09:45:33	42.20	42.25	42.20	-1.25	1	2622
09:45:22	42.15	42.20	42.20	-1.25	3	2621
09:45:13	42.15	42.20	42.15	-1.30	5	2618
09:44:58	42.15	42.20	42.15	-1.30	1	2613
09:44:48	42.15	42.20	42.15	-1.30	1	2612
09:44:44	42.15	42.20	42.20	-1.25	1	2611
09:44:09	42.10	42.20	42.10	-1.35	2	2610
09:44:08	42.10	42.15	42.15	-1.30	2	2608
09:44:00	42.05	42.15	42.05	-1.40	1	2606
09:44:00	42.05	42.10	42.10	-1.35	13	2605
09:44:00	42.05	42.10	42.10	-1.35	1	2592
09:43:51	42.05	42.10	42.10	-1.35	3	2591
09:43:47	42.05	42.10	42.05	-1.40	5	2588
09:43:43	42.10	42.15	42.10	-1.35	5	2583
09:43:43	42.10	42.15	42.10	-1.35	12	2578
09:43:42	42.10	42.15	42.10	-1.35	5	2566
09:43:41	42.10	42.15	42.10	-1.35	1	2561
09:43:36	42.10	42.15	42.15	-1.30	1	2560
09:43:30	42.15	42.20	42.15	-1.30	24	2559
09:43:29	42.15	42.25	42.15	-1.30	1	2535
09:43:29	42.20	42.25	42.20	-1.25	17	2534
09:43:29	42.20	42.25	42.20	-1.25	10	2517
09:43:08	42.20	42.25	42.20	-1.25	5	2507
09:42:59	42.20	42.25	42.25	-1.20	1	2502
09:42:58	42.20	42.25	42.20	-1.25	2	2501
09:42:45	42.20	42.25	42.20	-1.25	1	2499
09:42:19	42.20	42.25	42.25	-1.20	1	2498
09:42:13	42.20	42.25	42.20	-1.25	4	2497
09:42:13	42.25	42.30	42.25	-1.20	3	2493
09:42:13	42.25	42.30	42.25	-1.20	6	2490
09:42:02	42.25	42.35	42.25	-1.20	2	2484
09:41:42	42.25	42.35	42.25	-1.20	1	2482
09:41:42	42.25	42.35	42.25	-1.20	3	2481
09:41:41	42.25	42.35	42.25	-1.20	2	2478
09:41:30	42.20	42.25	42.25	-1.20	1	2476
09:41:25	42.15	42.25	42.25	-1.20	2	2475
09:41:21	42.15	42.20	42.20	-1.25	31	2473
09:41:16	42.15	42.20	42.20	-1.25	1	2442
09:41:16	42.15	42.20	42.20	-1.25	5	2441
09:41:11	42.20	42.25	42.20	-1.25	4	2436
09:41:11	42.20	42.25	42.20	-1.25	1	2432
09:41:02	42.15	42.25	42.15	-1.30	1	2431
09:41:02	42.15	42.25	42.15	-1.30	1	2430
09:41:02	42.15	42.25	42.15	-1.30	1	2429
09:41:02	42.20	42.25	42.20	-1.25	26	2428
09:41:00	42.20	42.25	42.20	-1.25	1	2402
09:40:59	42.20	42.25	42.20	-1.25	1	2401
09:40:52	42.20	42.25	42.25	-1.20	3	2400
09:40:48	42.25	42.35	42.25	-1.20	7	2397
09:40:47	42.25	42.35	42.25	-1.20	2	2390
09:40:39	42.25	42.35	42.25	-1.20	1	2388
09:40:39	42.25	42.35	42.25	-1.20	2	2387
09:40:39	42.25	42.35	42.25	-1.20	1	2385
09:40:39	42.30	42.35	42.30	-1.15	10	2384
09:40:39	42.30	42.35	42.30	-1.15	1	2374
09:40:39	42.30	42.35	42.30	-1.15	1	2373
09:40:38	42.30	42.35	42.30	-1.15	2	2372
09:40:38	42.35	42.40	42.35	-1.10	19	2370
09:40:38	42.35	42.40	42.35	-1.10	11	2351
09:40:34	42.35	42.40	42.40	-1.05	2	2340
09:40:31	42.40	42.45	42.40	-1.05	15	2338
09:40:31	42.40	42.45	42.40	-1.05	9	2323
09:40:21	42.40	42.45	42.45	-1.00	1	2314
09:40:11	42.40	42.45	42.45	-1.00	1	2313
09:39:25	42.40	42.45	42.40	-1.05	1	2312
09:39:08	42.35	42.40	42.40	-1.05	1	2311
09:39:03	42.40	42.45	42.40	-1.05	2	2310
09:39:00	42.40	42.45	42.40	-1.05	1	2308
09:39:00	42.35	42.45	42.35	-1.10	2	2307
09:38:57	42.35	42.45	42.45	-1.00	1	2305
09:38:52	42.35	42.40	42.40	-1.05	9	2304
09:38:51	42.40	42.45	42.40	-1.05	13	2295
09:38:49	42.40	42.45	42.45	-1.00	3	2282
09:38:41	42.40	42.45	42.45	-1.00	3	2279
09:38:33	42.40	42.45	42.45	-1.00	5	2276
09:38:26	42.35	42.45	42.45	-1.00	10	2271
09:37:50	42.35	42.45	42.35	-1.10	6	2261
09:37:49	42.30	42.40	42.40	-1.05	10	2255
09:37:49	42.30	42.35	42.35	-1.10	19	2245
09:37:49	42.30	42.35	42.35	-1.10	1	2226
09:37:21	42.30	42.35	42.35	-1.10	5	2225
09:37:18	42.30	42.35	42.35	-1.10	1	2220
09:37:10	42.30	42.35	42.35	-1.10	1	2219
09:37:08	42.30	42.35	42.35	-1.10	1	2218
09:36:55	42.30	42.35	42.35	-1.10	1	2217
09:36:54	42.30	42.35	42.35	-1.10	1	2216
09:36:36	42.30	42.35	42.35	-1.10	2	2215
09:36:18	42.30	42.35	42.35	-1.10	1	2213
09:36:15	42.30	42.35	42.35	-1.10	10	2212
09:35:55	42.30	42.35	42.35	-1.10	1	2202
09:35:50	42.30	42.35	42.35	-1.10	1	2201
09:35:13	42.30	42.35	42.30	-1.15	1	2200
09:35:11	42.30	42.35	42.35	-1.10	1	2199
09:35:11	42.35	42.40	42.35	-1.10	6	2198
09:35:08	42.35	42.40	42.35	-1.10	1	2192
09:35:07	42.35	42.40	42.35	-1.10	1	2191
09:34:41	42.35	42.45	42.35	-1.10	2	2190
09:34:11	42.40	42.45	42.35	-1.10	4	2188
09:34:11	42.40	42.45	42.40	-1.05	5	2184
09:34:03	42.35	42.45	42.45	-1.00	1	2179
09:33:47	42.40	42.45	42.40	-1.05	7	2178
09:33:29	42.35	42.45	42.35	-1.10	1	2171
09:33:24	42.30	42.40	42.40	-1.05	5	2170
09:33:22	42.25	42.35	42.35	-1.10	1	2165
09:33:16	42.25	42.35	42.35	-1.10	8	2164
09:33:13	42.25	42.35	42.25	-1.20	2	2156
09:33:12	42.20	42.35	42.35	-1.10	1	2154
09:32:37	42.20	42.35	42.20	-1.25	1	2153
09:32:34	42.20	42.35	42.35	-1.10	1	2152
09:32:27	42.20	42.35	42.20	-1.25	50	2151
09:32:18	42.20	42.35	42.20	-1.25	1	2101
09:32:02	42.30	42.35	42.30	-1.15	2	2100
09:31:50	42.30	42.35	42.30	-1.15	1	2098
09:31:48	42.25	42.35	42.25	-1.20	2	2097
09:31:35	42.30	42.35	42.30	-1.15	1	2095
09:31:27	42.25	42.30	42.30	-1.15	1	2094
09:31:13	42.20	42.30	42.30	-1.15	1	2093
09:31:13	42.20	42.25	42.25	-1.20	2	2092
09:31:06	42.20	42.25	42.25	-1.20	1	2090
09:31:06	42.20	42.25	42.25	-1.20	3	2089
09:31:01	42.20	42.25	42.25	-1.20	1	2086
09:30:59	42.20	42.25	42.20	-1.25	1	2085
09:30:45	42.20	42.30	42.30	-1.15	1	2084
09:30:45	42.25	42.30	42.25	-1.20	28	2083
09:30:43	42.25	42.30	42.25	-1.20	1	2055
09:30:38	42.30	42.35	42.30	-1.15	9	2054
09:30:32	42.30	42.35	42.30	-1.15	3	2045
09:30:30	42.35	42.40	42.35	-1.10	5	2042
09:30:23	42.35	42.40	42.35	-1.10	1	2037
09:30:23	42.30	42.35	42.35	-1.10	4	2036
09:30:21	42.30	42.35	42.30	-1.15	6	2032
09:30:20	42.30	42.35	42.30	-1.15	1	2026
09:30:16	42.30	42.35	42.30	-1.15	1	2025
09:30:13	42.30	42.35	42.30	-1.15	1	2024
09:30:11	42.30	42.35	42.30	-1.15	5	2023
09:29:52	42.35	42.40	42.35	-1.10	6	2018
09:29:52	42.40	42.45	42.40	-1.05	5	2012
09:29:36	42.40	42.45	42.45	-1.00	1	2007
09:29:31	42.40	42.45	42.40	-1.05	1	2006
09:29:22	42.40	42.45	42.40	-1.05	1	2005
09:29:22	42.40	42.45	42.40	-1.05	2	2004
09:29:22	42.35	42.40	42.40	-1.05	2	2002
09:29:19	42.40	42.45	42.40	-1.05	3	2000
09:29:05	42.40	42.45	42.40	-1.05	1	1997
09:29:04	42.40	42.45	42.40	-1.05	1	1996
09:29:01	42.40	42.45	42.40	-1.05	2	1995
09:28:44	42.35	42.45	42.45	-1.00	1	1993
09:28:30	42.35	42.45	42.45	-1.00	10	1992
09:28:04	42.35	42.45	42.45	-1.00	1	1982
09:28:03	42.35	42.45	42.35	-1.10	4	1981
09:27:48	42.35	42.40	42.40	-1.05	3	1977
09:27:48	42.30	42.40	42.40	-1.05	2	1974
09:27:45	42.30	42.40	42.40	-1.05	2	1972
09:27:38	42.35	42.40	42.35	-1.10	1	1970
09:27:35	42.35	42.40	42.35	-1.10	2	1969
09:27:29	42.30	42.35	42.35	-1.10	11	1967
09:27:29	42.35	42.40	42.35	-1.10	9	1956
09:27:03	42.35	42.40	42.35	-1.10	3	1947
09:26:57	42.35	42.40	42.35	-1.10	2	1944
09:26:56	42.35	42.40	42.35	-1.10	2	1942
09:26:49	42.30	42.35	42.35	-1.10	1	1940
09:26:46	42.30	42.35	42.35	-1.10	5	1939
09:26:18	42.30	42.40	42.30	-1.15	11	1934
09:26:15	42.35	42.40	42.35	-1.10	1	1923
09:26:14	42.30	42.40	42.40	-1.05	1	1922
09:26:11	42.30	42.35	42.35	-1.10	6	1921
09:26:11	42.30	42.35	42.35	-1.10	2	1915
09:25:26	42.30	42.35	42.35	-1.10	1	1913
09:25:22	42.30	42.40	42.30	-1.15	14	1912
09:25:19	42.30	42.40	42.40	-1.05	1	1898
09:25:11	42.30	42.40	42.30	-1.15	1	1897
09:24:52	42.30	42.40	42.30	-1.15	1	1896
09:24:41	42.35	42.40	42.30	-1.15	8	1895
09:24:41	42.35	42.40	42.35	-1.10	12	1887
09:24:38	42.35	42.40	42.40	-1.05	1	1875
09:24:28	42.40	42.45	42.40	-1.05	1	1874
09:24:26	42.40	42.45	42.40	-1.05	10	1873
09:24:21	42.40	42.45	42.40	-1.05	2	1863
09:24:10	42.45	42.50	42.45	-1.00	1	1861
09:24:10	42.45	42.50	42.45	-1.00	6	1860
09:24:10	42.45	42.50	42.45	-1.00	1	1854
09:24:10	42.45	42.50	42.45	-1.00	15	1853
09:24:10	42.45	42.50	42.50	-0.95	1	1838
09:23:58	42.40	42.45	42.45	-1.00	1	1837
09:23:58	42.45	42.50	42.45	-1.00	21	1836
09:23:56	42.45	42.50	42.50	-0.95	1	1815
09:23:51	42.45	42.50	42.50	-0.95	1	1814
09:23:45	42.50	42.55	42.50	-0.95	1	1813
09:23:45	42.50	42.55	42.50	-0.95	1	1812
09:23:45	42.50	42.55	42.50	-0.95	1	1811
09:23:45	42.50	42.55	42.50	-0.95	1	1810
09:23:45	42.45	42.50	42.50	-0.95	4	1809
09:23:37	42.45	42.50	42.50	-0.95	1	1805
09:23:29	42.45	42.50	42.50	-0.95	1	1804
09:23:19	42.50	42.55	42.50	-0.95	1	1803
09:23:18	42.45	42.50	42.50	-0.95	1	1802
09:23:18	42.50	42.55	42.50	-0.95	1	1801
09:23:18	42.50	42.55	42.50	-0.95	2	1800
09:23:13	42.45	42.50	42.50	-0.95	1	1798
09:23:11	42.45	42.50	42.50	-0.95	1	1797
09:23:11	42.45	42.50	42.50	-0.95	1	1796
09:23:11	42.45	42.50	42.55	-0.90	1	1795
09:23:11	42.45	42.50	42.50	-0.95	3	1794
09:23:03	42.40	42.50	42.50	-0.95	2	1791
09:22:58	42.40	42.50	42.50	-0.95	1	1789
09:22:58	42.40	42.50	42.50	-0.95	1	1788
09:22:55	42.40	42.50	42.50	-0.95	2	1787
09:22:53	42.40	42.50	42.40	-1.05	1	1785
09:22:49	42.40	42.50	42.50	-0.95	16	1784
09:22:49	42.40	42.50	42.40	-1.05	3	1768
09:22:47	42.40	42.50	42.50	-0.95	1	1765
09:22:46	42.40	42.45	42.45	-1.00	1	1764
09:22:45	42.40	42.45	42.45	-1.00	1	1763
09:22:45	42.40	42.45	42.45	-1.00	1	1762
09:22:44	42.40	42.45	42.45	-1.00	1	1761
09:22:43	42.40	42.45	42.45	-1.00	1	1760
09:22:29	42.40	42.45	42.45	-1.00	5	1759
09:22:25	42.40	42.45	42.40	-1.05	1	1754
09:21:59	42.40	42.45	42.40	-1.05	6	1753
09:21:59	42.40	42.45	42.40	-1.05	1	1747
09:21:50	42.40	42.45	42.40	-1.05	1	1746
09:21:38	42.35	42.40	42.40	-1.05	2	1745
09:21:37	42.35	42.40	42.40	-1.05	2	1743
09:21:35	42.35	42.40	42.40	-1.05	2	1741
09:21:35	42.35	42.40	42.40	-1.05	1	1739
09:21:30	42.35	42.40	42.40	-1.05	1	1738
09:21:28	42.35	42.40	42.40	-1.05	3	1737
09:21:26	42.35	42.40	42.40	-1.05	10	1734
09:21:14	42.35	42.40	42.40	-1.05	1	1724
09:20:45	42.35	42.40	42.35	-1.10	4	1723
09:20:31	42.35	42.40	42.35	-1.10	2	1719
09:20:22	42.35	42.40	42.35	-1.10	1	1717
09:20:19	42.35	42.40	42.35	-1.10	1	1716
09:20:11	42.30	42.35	42.35	-1.10	8	1715
09:20:04	42.30	42.35	42.35	-1.10	1	1707
09:20:02	42.30	42.35	42.30	-1.15	1	1706
09:20:00	42.30	42.35	42.30	-1.15	1	1705
09:19:59	42.30	42.35	42.35	-1.10	1	1704
09:19:58	42.30	42.35	42.30	-1.15	1	1703
09:19:53	42.30	42.35	42.35	-1.10	2	1702
09:19:43	42.30	42.35	42.30	-1.15	2	1700
09:19:40	42.30	42.35	42.30	-1.15	2	1698
09:18:48	42.25	42.30	42.30	-1.15	8	1696
09:18:48	42.25	42.30	42.30	-1.15	1	1688
09:18:05	42.20	42.25	42.25	-1.20	1	1687
09:17:50	42.20	42.25	42.25	-1.20	1	1686
09:17:47	42.15	42.20	42.20	-1.25	1	1685
09:17:44	42.15	42.20	42.25	-1.20	3	1684
09:17:44	42.15	42.20	42.20	-1.25	2	1681
09:17:44	42.20	42.25	42.20	-1.25	1	1679
09:17:40	42.20	42.25	42.20	-1.25	2	1678
09:17:36	42.15	42.25	42.25	-1.20	1	1676
09:17:27	42.15	42.25	42.25	-1.20	1	1675
09:17:24	42.15	42.20	42.20	-1.25	1	1674
09:17:24	42.10	42.20	42.20	-1.25	5	1673
09:17:22	42.15	42.20	42.15	-1.30	2	1668
09:17:22	42.15	42.20	42.15	-1.30	5	1666
09:17:19	42.15	42.25	42.15	-1.30	2	1661
09:17:17	42.15	42.25	42.15	-1.30	3	1659
09:17:14	42.20	42.25	42.20	-1.25	1	1656
09:17:13	42.20	42.25	42.20	-1.25	1	1655
09:17:08	42.20	42.30	42.20	-1.25	5	1654
09:17:05	42.20	42.25	42.25	-1.20	3	1649
09:17:02	42.20	42.25	42.20	-1.25	2	1646
09:16:52	42.20	42.25	42.20	-1.25	1	1644
09:16:52	42.25	42.30	42.25	-1.20	1	1643
09:16:52	42.25	42.30	42.25	-1.20	4	1642
09:16:43	42.20	42.30	42.20	-1.25	5	1638
09:16:20	42.20	42.35	42.20	-1.25	1	1633
09:16:10	42.15	42.30	42.30	-1.15	5	1632
09:16:10	42.15	42.25	42.25	-1.20	1	1627
09:16:06	42.15	42.25	42.25	-1.20	1	1626
09:15:51	42.15	42.30	42.15	-1.30	9	1625
09:15:50	42.20	42.30	42.20	-1.25	24	1616
09:15:50	42.20	42.30	42.20	-1.25	10	1592
09:15:48	42.25	42.35	42.25	-1.20	1	1582
09:15:47	42.25	42.35	42.25	-1.20	1	1581
09:15:39	42.25	42.35	42.25	-1.20	1	1580
09:15:37	42.25	42.35	42.25	-1.20	1	1579
09:15:33	42.25	42.40	42.25	-1.20	2	1578
09:15:25	42.30	42.45	42.30	-1.15	6	1576
09:15:25	42.40	42.45	42.40	-1.05	1	1570
09:15:25	42.35	42.45	42.35	-1.10	6	1569
09:15:24	42.40	42.45	42.40	-1.05	1	1563
09:15:14	42.40	42.45	42.40	-1.05	1	1562
09:15:08	42.45	42.50	42.45	-1.00	1	1561
09:15:08	42.35	42.40	42.45	-1.00	2	1560
09:15:08	42.35	42.40	42.40	-1.05	2	1558
09:15:01	42.35	42.45	42.45	-1.00	1	1556
09:15:01	42.40	42.45	42.40	-1.05	3	1555
09:15:00	42.40	42.45	42.45	-1.00	1	1552
09:14:51	42.40	42.45	42.45	-1.00	1	1551
09:14:43	42.35	42.40	42.40	-1.05	1	1550
09:14:36	42.35	42.45	42.35	-1.10	2	1549
09:14:35	42.35	42.40	42.40	-1.05	1	1547
09:14:34	42.35	42.40	42.40	-1.05	1	1546
09:14:22	42.35	42.40	42.40	-1.05	1	1545
09:14:01	42.30	42.40	42.40	-1.05	2	1544
09:13:59	42.35	42.40	42.30	-1.15	2	1542
09:13:59	42.35	42.40	42.35	-1.10	4	1540
09:13:57	42.35	42.40	42.35	-1.10	1	1536
09:13:50	42.30	42.35	42.35	-1.10	2	1535
09:13:50	42.30	42.35	42.35	-1.10	2	1533
09:13:48	42.30	42.35	42.35	-1.10	2	1531
09:13:47	42.30	42.35	42.30	-1.15	1	1529
09:13:44	42.30	42.35	42.30	-1.15	1	1528
09:13:35	42.25	42.30	42.30	-1.15	2	1527
09:13:32	42.25	42.30	42.30	-1.15	3	1525
09:13:32	42.25	42.30	42.30	-1.15	3	1522
09:13:14	42.20	42.25	42.25	-1.20	4	1519
09:13:14	42.20	42.25	42.20	-1.25	1	1515
09:13:10	42.15	42.20	42.20	-1.25	4	1514
09:13:10	42.10	42.20	42.20	-1.25	1	1510
09:13:08	42.10	42.15	42.15	-1.30	1	1509
09:13:08	42.15	42.20	42.10	-1.35	1	1508
09:12:59	42.05	42.20	42.05	-1.40	1	1507
09:12:58	42.10	42.20	42.10	-1.35	5	1506
09:12:58	42.15	42.20	42.10	-1.35	9	1501
09:12:58	42.15	42.20	42.15	-1.30	1	1492
09:12:51	42.10	42.20	42.10	-1.35	3	1491
09:12:42	42.10	42.25	42.10	-1.35	1	1488
09:12:42	42.10	42.15	42.15	-1.30	1	1487
09:12:42	42.15	42.25	42.15	-1.30	1	1486
09:12:42	42.15	42.25	42.15	-1.30	2	1485
09:12:42	42.15	42.25	42.15	-1.30	1	1483
09:12:42	42.15	42.25	42.15	-1.30	1	1482
09:12:41	42.15	42.20	42.20	-1.25	1	1481
09:12:41	42.15	42.25	42.15	-1.30	1	1480
09:12:39	42.15	42.20	42.20	-1.25	1	1479
09:12:38	42.20	42.25	42.15	-1.30	7	1478
09:12:38	42.20	42.25	42.20	-1.25	1	1471
09:12:34	42.15	42.20	42.20	-1.25	1	1470
09:12:34	42.15	42.20	42.20	-1.25	1	1469
09:12:33	42.15	42.25	42.15	-1.30	5	1468
09:12:28	42.15	42.20	42.20	-1.25	2	1463
09:12:28	42.15	42.20	42.20	-1.25	1	1461
09:12:26	42.15	42.20	42.20	-1.25	2	1460
09:12:23	42.15	42.20	42.20	-1.25	1	1458
09:12:21	42.15	42.20	42.20	-1.25	1	1457
09:12:19	42.20	42.25	42.20	-1.25	1	1456
09:12:17	42.15	42.20	42.20	-1.25	1	1455
09:12:16	42.20	42.25	42.20	-1.25	1	1454
09:12:11	42.20	42.25	42.20	-1.25	4	1453
09:12:11	42.15	42.20	42.20	-1.25	1	1449
09:12:08	42.20	42.25	42.20	-1.25	6	1448
09:12:04	42.25	42.30	42.25	-1.20	2	1442
09:11:58	42.25	42.30	42.25	-1.20	1	1440
09:11:57	42.25	42.30	42.25	-1.20	1	1439
09:11:57	42.30	42.35	42.30	-1.15	4	1438
09:11:57	42.30	42.35	42.30	-1.15	5	1434
09:11:50	42.30	42.35	42.30	-1.15	1	1429
09:11:31	42.30	42.35	42.30	-1.15	1	1428
09:11:18	42.35	42.40	42.35	-1.10	3	1427
09:11:18	42.35	42.40	42.35	-1.10	1	1424
09:11:18	42.35	42.40	42.40	-1.05	1	1423
09:11:16	42.35	42.40	42.35	-1.10	1	1422
09:11:11	42.35	42.40	42.40	-1.05	5	1421
09:11:10	42.35	42.40	42.35	-1.10	1	1416
09:11:10	42.35	42.40	42.35	-1.10	2	1415
09:11:10	42.40	42.50	42.40	-1.05	9	1413
09:10:53	42.45	42.50	42.40	-1.05	6	1404
09:10:53	42.45	42.50	42.45	-1.00	3	1398
09:10:46	42.45	42.50	42.45	-1.00	3	1395
09:10:15	42.35	42.40	42.40	-1.05	1	1392
09:10:13	42.25	42.35	42.35	-1.10	2	1391
09:10:09	42.25	42.35	42.35	-1.10	1	1389
09:10:08	42.20	42.40	42.20	-1.25	1	1388
09:10:04	42.20	42.40	42.20	-1.25	6	1387
09:09:59	42.35	42.40	42.35	-1.10	7	1381
09:09:57	42.20	42.35	42.35	-1.10	3	1374
09:09:44	42.20	42.40	42.20	-1.25	1	1371
09:09:36	42.35	42.40	42.35	-1.10	6	1370
09:09:36	42.20	42.35	42.35	-1.10	4	1364
09:09:33	42.20	42.35	42.20	-1.25	1	1360
09:09:31	42.20	42.35	42.35	-1.10	1	1359
09:09:31	42.35	42.40	42.35	-1.10	10	1358
09:09:23	42.20	42.35	42.35	-1.10	1	1348
09:09:20	42.20	42.30	42.30	-1.15	1	1347
09:09:20	42.25	42.35	42.25	-1.20	10	1346
09:09:19	42.30	42.35	42.30	-1.15	2	1336
09:09:19	42.35	42.40	42.35	-1.10	1	1334
09:09:17	42.40	42.45	42.40	-1.05	2	1333
09:09:13	42.40	42.50	42.40	-1.05	1	1331
09:09:05	42.35	42.55	42.55	-0.90	2	1330
09:09:01	42.30	42.55	42.55	-0.90	1	1328
09:09:01	42.30	42.55	42.55	-0.90	1	1327
09:09:00	42.55	42.60	42.55	-0.90	6	1326
09:09:00	42.55	42.60	42.55	-0.90	10	1320
09:09:00	42.60	42.65	42.55	-0.90	4	1310
09:08:54	42.25	42.55	42.55	-0.90	10	1306
09:08:53	42.35	42.55	42.25	-1.20	14	1296
09:08:53	42.35	42.55	42.30	-1.15	8	1282
09:08:53	42.35	42.55	42.35	-1.10	1	1274
09:08:53	42.35	42.60	42.30	-1.15	17	1273
09:08:53	42.35	42.60	42.35	-1.10	6	1256
09:08:53	42.40	42.60	42.35	-1.10	4	1250
09:08:53	42.40	42.60	42.40	-1.05	19	1246
09:08:53	42.45	42.60	42.45	-1.00	17	1227
09:08:53	42.60	42.65	42.60	-0.85	1	1210
09:08:52	42.50	42.65	42.50	-0.95	13	1209
09:08:52	42.55	42.65	42.55	-0.90	8	1196
09:08:52	42.65	42.70	42.65	-0.80	1	1188
09:08:52	42.60	42.75	42.60	-0.85	9	1187
09:08:52	42.65	42.75	42.65	-0.80	3	1178
09:08:52	42.60	42.65	42.65	-0.80	8	1175
09:08:49	42.60	42.65	42.65	-0.80	1	1167
09:08:47	42.60	42.65	42.65	-0.80	1	1166
09:08:44	42.65	42.75	42.65	-0.80	3	1165
09:08:43	42.55	42.60	42.75	-0.70	2	1162
09:08:43	42.55	42.60	42.70	-0.75	26	1160
09:08:43	42.55	42.60	42.65	-0.80	1	1134
09:08:43	42.55	42.60	42.60	-0.85	1	1133
09:08:39	42.55	42.65	42.65	-0.80	10	1132
09:08:35	42.60	42.65	42.60	-0.85	13	1122
09:08:32	42.60	42.65	42.65	-0.80	3	1109
09:08:32	42.60	42.65	42.60	-0.85	1	1106
09:08:31	42.60	42.65	42.60	-0.85	1	1105
09:08:30	42.60	42.70	42.60	-0.85	6	1104
09:08:30	42.60	42.70	42.60	-0.85	6	1098
09:08:30	42.65	42.70	42.65	-0.80	61	1092
09:08:30	42.65	42.70	42.65	-0.80	2	1031
09:08:29	42.65	42.70	42.70	-0.75	1	1029
09:08:29	42.65	42.70	42.65	-0.80	4	1028
09:08:27	42.65	42.70	42.70	-0.75	1	1024
09:08:27	42.60	42.65	42.65	-0.80	7	1023
09:08:26	42.60	42.65	42.65	-0.80	1	1016
09:08:24	42.60	42.65	42.65	-0.80	1	1015
09:08:23	42.60	42.65	42.65	-0.80	1	1014
09:08:22	42.60	42.65	42.65	-0.80	10	1013
09:08:20	42.60	42.65	42.60	-0.85	1	1003
09:08:19	42.60	42.65	42.65	-0.80	1	1002
09:08:12	42.60	42.65	42.65	-0.80	2	1001
09:08:10	42.60	42.65	42.60	-0.85	1	999
09:08:10	42.60	42.65	42.60	-0.85	5	998
09:08:10	42.60	42.65	42.65	-0.80	1	993
09:08:09	42.65	42.70	42.65	-0.80	7	992
09:08:02	42.65	42.70	42.65	-0.80	1	985
09:08:02	42.65	42.70	42.65	-0.80	5	984
09:08:02	42.65	42.70	42.65	-0.80	1	979
09:08:00	42.65	42.70	42.65	-0.80	2	978
09:07:58	42.65	42.70	42.65	-0.80	1	976
09:07:58	42.65	42.70	42.70	-0.75	1	975
09:07:50	42.60	42.65	42.65	-0.80	1	974
09:07:50	42.60	42.65	42.70	-0.75	5	973
09:07:50	42.60	42.65	42.65	-0.80	5	968
09:07:48	42.60	42.65	42.65	-0.80	1	963
09:07:47	42.60	42.65	42.65	-0.80	1	962
09:07:45	42.60	42.65	42.65	-0.80	1	961
09:07:39	42.60	42.65	42.65	-0.80	1	960
09:07:38	42.60	42.65	42.60	-0.85	1	959
09:07:36	42.60	42.65	42.60	-0.85	2	958
09:07:36	42.65	42.70	42.65	-0.80	1	956
09:07:35	42.60	42.65	42.65	-0.80	1	955
09:07:35	42.60	42.65	42.65	-0.80	4	954
09:07:35	42.60	42.65	42.65	-0.80	5	950
09:07:35	42.60	42.65	42.65	-0.80	3	945
09:07:34	42.60	42.65	42.60	-0.85	2	942
09:07:26	42.55	42.60	42.60	-0.85	12	940
09:07:23	42.50	42.55	42.55	-0.90	1	928
09:07:17	42.50	42.55	42.55	-0.90	2	927
09:07:15	42.50	42.55	42.50	-0.95	2	925
09:07:06	42.45	42.50	42.55	-0.90	2	923
09:07:06	42.45	42.50	42.50	-0.95	2	921
09:06:54	42.40	42.45	42.45	-1.00	5	919
09:06:53	42.40	42.50	42.40	-1.05	1	914
09:06:53	42.40	42.45	42.45	-1.00	1	913
09:06:52	42.40	42.45	42.40	-1.05	1	912
09:06:40	42.40	42.50	42.40	-1.05	2	911
09:06:29	42.60	42.65	42.40	-1.05	3	909
09:06:29	42.60	42.65	42.45	-1.00	3	906
09:06:29	42.60	42.65	42.50	-0.95	9	903
09:06:29	42.60	42.65	42.55	-0.90	2	894
09:06:29	42.60	42.65	42.60	-0.85	8	892
09:06:28	42.60	42.65	42.65	-0.80	1	884
09:06:28	42.60	42.65	42.60	-0.85	1	883
09:06:27	42.60	42.65	42.60	-0.85	1	882
09:06:23	42.60	42.65	42.60	-0.85	2	881
09:06:23	42.60	42.65	42.60	-0.85	1	879
09:06:20	42.60	42.65	42.60	-0.85	3	878
09:06:16	42.60	42.65	42.60	-0.85	1	875
09:06:15	42.60	42.65	42.65	-0.80	6	874
09:06:12	42.60	42.65	42.60	-0.85	1	868
09:06:10	42.60	42.65	42.65	-0.80	5	867
09:06:09	42.60	42.65	42.60	-0.85	1	862
09:06:07	42.55	42.60	42.60	-0.85	3	861
09:06:06	42.55	42.60	42.60	-0.85	1	858
09:06:06	42.55	42.60	42.60	-0.85	1	857
09:06:05	42.55	42.60	42.60	-0.85	2	856
09:06:04	42.55	42.60	42.60	-0.85	1	854
09:06:04	42.55	42.60	42.60	-0.85	1	853
09:06:04	42.55	42.60	42.55	-0.90	3	852
09:06:01	42.55	42.60	42.60	-0.85	1	849
09:06:01	42.55	42.60	42.60	-0.85	1	848
09:06:01	42.55	42.60	42.60	-0.85	2	847
09:05:52	42.55	42.60	42.60	-0.85	1	845
09:05:46	42.60	42.65	42.60	-0.85	1	844
09:05:45	42.50	42.65	42.65	-0.80	1	843
09:05:43	42.50	42.60	42.60	-0.85	2	842
09:05:40	42.55	42.60	42.55	-0.90	1	840
09:05:39	42.50	42.65	42.65	-0.80	1	839
09:05:37	42.50	42.60	42.60	-0.85	2	838
09:05:36	42.50	42.60	42.60	-0.85	1	836
09:05:33	42.55	42.60	42.55	-0.90	1	835
09:05:32	42.55	42.60	42.55	-0.90	1	834
09:05:32	42.60	42.65	42.60	-0.85	1	833
09:05:32	42.55	42.65	42.55	-0.90	1	832
09:05:29	42.55	42.65	42.65	-0.80	1	831
09:05:29	42.65	42.70	42.65	-0.80	1	830
09:05:24	42.65	42.70	42.65	-0.80	1	829
09:05:21	42.50	42.70	42.70	-0.75	1	828
09:05:20	42.50	42.65	42.70	-0.75	6	827
09:05:20	42.50	42.65	42.65	-0.80	6	821
09:05:18	42.50	42.65	42.65	-0.80	1	815
09:05:15	42.50	42.60	42.65	-0.80	2	814
09:05:15	42.50	42.60	42.60	-0.85	3	812
09:05:15	42.45	42.60	42.60	-0.85	5	809
09:05:14	42.45	42.65	42.45	-1.00	1	804
09:05:08	42.45	42.70	42.70	-0.75	1	803
09:05:07	42.45	42.70	42.45	-1.00	1	802
09:05:05	42.45	42.50	42.50	-0.95	2	801
09:05:05	42.45	42.50	42.50	-0.95	3	799
09:05:05	42.45	42.50	42.50	-0.95	2	796
09:05:05	42.45	42.50	42.50	-0.95	1	794
09:05:05	42.45	42.50	42.50	-0.95	18	793
09:05:05	42.45	42.50	42.50	-0.95	1	775
09:05:05	42.40	42.45	42.45	-1.00	8	774
09:05:04	42.35	42.40	42.45	-1.00	1	766
09:05:04	42.35	42.40	42.40	-1.05	1	765
09:05:04	42.35	42.40	42.40	-1.05	1	764
09:05:02	42.35	42.40	42.35	-1.10	2	763
09:05:00	42.35	42.40	42.40	-1.05	1	761
09:04:59	42.40	42.45	42.40	-1.05	3	760
09:04:59	42.40	42.45	42.40	-1.05	1	757
09:04:54	42.35	42.40	42.40	-1.05	7	756
09:04:53	42.35	42.40	42.35	-1.10	8	749
09:04:50	42.35	42.40	42.40	-1.05	1	741
09:04:45	42.35	42.40	42.35	-1.10	1	740
09:04:44	42.35	42.40	42.35	-1.10	1	739
09:04:41	42.35	42.40	42.35	-1.10	1	738
09:04:38	42.40	42.45	42.35	-1.10	4	737
09:04:38	42.40	42.45	42.40	-1.05	1	733
09:04:38	42.40	42.45	42.45	-1.00	2	732
09:04:37	42.40	42.45	42.45	-1.00	5	730
09:04:35	42.35	42.40	42.40	-1.05	1	725
09:04:35	42.35	42.40	42.40	-1.05	2	724
09:04:34	42.35	42.40	42.40	-1.05	2	722
09:04:31	42.35	42.40	42.40	-1.05	2	720
09:04:31	42.35	42.40	42.40	-1.05	1	718
09:04:27	42.35	42.45	42.45	-1.00	2	717
09:04:27	42.35	42.40	42.45	-1.00	8	715
09:04:27	42.35	42.40	42.40	-1.05	8	707
09:04:26	42.35	42.40	42.40	-1.05	1	699
09:04:24	42.35	42.40	42.45	-1.00	3	698
09:04:24	42.35	42.40	42.40	-1.05	4	695
09:04:23	42.40	42.45	42.40	-1.05	2	691
09:04:23	42.35	42.40	42.40	-1.05	2	689
09:04:22	42.35	42.45	42.45	-1.00	1	687
09:04:13	42.30	42.45	42.30	-1.15	1	686
09:04:12	42.30	42.45	42.30	-1.15	1	685
09:04:11	42.30	42.40	42.40	-1.05	8	684
09:04:11	42.30	42.40	42.30	-1.15	2	676
09:04:10	42.30	42.40	42.40	-1.05	1	674
09:04:10	42.30	42.35	42.35	-1.10	6	673
09:04:09	42.25	42.30	42.30	-1.15	4	667
09:04:09	42.25	42.30	42.30	-1.15	1	663
09:04:06	42.25	42.30	42.30	-1.15	1	662
09:04:06	42.30	42.35	42.30	-1.15	1	661
09:04:05	42.30	42.35	42.30	-1.15	4	660
09:04:05	42.25	42.30	42.30	-1.15	1	656
09:04:05	42.25	42.30	42.30	-1.15	5	655
09:04:05	42.25	42.30	42.30	-1.15	1	650
09:04:01	42.25	42.30	42.30	-1.15	1	649
09:03:58	42.30	42.35	42.30	-1.15	1	648
09:03:57	42.35	42.40	42.30	-1.15	2	647
09:03:57	42.35	42.40	42.35	-1.10	1	645
09:03:57	42.30	42.35	42.35	-1.10	3	644
09:03:57	42.30	42.35	42.35	-1.10	1	641
09:03:53	42.30	42.35	42.30	-1.15	3	640
09:03:52	42.35	42.40	42.35	-1.10	3	637
09:03:51	42.30	42.35	42.35	-1.10	13	634
09:03:51	42.30	42.35	42.35	-1.10	1	621
09:03:44	42.20	42.35	42.35	-1.10	5	620
09:03:37	42.20	42.35	42.35	-1.10	2	615
09:03:33	42.25	42.35	42.25	-1.20	1	613
09:03:33	42.20	42.25	42.25	-1.20	3	612
09:03:33	42.20	42.25	42.25	-1.20	1	609
09:03:33	42.20	42.25	42.25	-1.20	3	608
09:03:33	42.25	42.35	42.25	-1.20	1	605
09:03:33	42.20	42.25	42.25	-1.20	1	604
09:03:32	42.20	42.30	42.30	-1.15	2	603
09:03:31	42.20	42.25	42.25	-1.20	4	601
09:03:31	42.15	42.25	42.25	-1.20	1	597
09:03:31	42.15	42.20	42.20	-1.25	5	596
09:03:28	42.10	42.20	42.20	-1.25	1	591
09:03:28	42.10	42.20	42.20	-1.25	5	590
09:03:25	42.10	42.20	42.20	-1.25	1	585
09:03:25	42.10	42.20	42.20	-1.25	3	584
09:03:24	42.05	42.20	42.00	-1.45	1	581
09:03:24	42.05	42.20	42.05	-1.40	2	580
09:03:24	42.05	42.20	42.05	-1.40	3	578
09:03:24	42.05	42.20	42.05	-1.40	1	575
09:03:24	42.05	42.20	42.05	-1.40	1	574
09:03:24	42.10	42.20	42.10	-1.35	1	573
09:03:23	42.20	42.30	42.20	-1.25	5	572
09:03:21	42.20	42.30	42.20	-1.25	1	567
09:03:21	42.20	42.30	42.20	-1.25	6	566
09:03:21	42.25	42.30	42.25	-1.20	1	560
09:03:20	42.20	42.30	42.30	-1.15	1	559
09:03:20	42.20	42.35	42.20	-1.25	2	558
09:03:14	42.10	42.20	42.20	-1.25	1	556
09:03:13	42.05	42.20	42.20	-1.25	1	555
09:03:13	42.05	42.20	42.20	-1.25	1	554
09:03:13	42.10	42.20	42.10	-1.35	1	553
09:03:09	42.05	42.20	42.20	-1.25	1	552
09:03:01	41.95	42.05	42.05	-1.40	1	551
09:02:58	41.90	42.05	42.05	-1.40	1	550
09:02:58	41.90	42.05	42.05	-1.40	2	549
09:02:58	41.85	42.00	42.00	-1.45	16	547
09:02:57	41.80	41.95	41.95	-1.50	2	531
09:02:51	41.85	42.00	41.80	-1.65	1	529
09:02:51	41.85	42.00	41.85	-1.60	2	528
09:02:51	41.85	42.00	41.85	-1.60	2	526
09:02:51	41.85	42.00	41.85	-1.60	1	524
09:02:50	41.90	42.00	41.90	-1.55	1	523
09:02:47	41.85	41.95	41.95	-1.50	5	522
09:02:47	41.80	41.90	41.90	-1.55	2	517
09:02:47	41.80	41.85	41.85	-1.60	8	515
09:02:47	41.75	41.80	41.80	-1.65	15	507
09:02:43	41.70	41.75	41.75	-1.70	1	492
09:02:43	41.70	41.75	41.75	-1.70	1	491
09:02:42	41.70	41.75	41.75	-1.70	1	490
09:02:42	41.70	41.75	41.75	-1.70	2	489
09:02:40	41.70	41.75	41.75	-1.70	1	487
09:02:38	41.70	41.75	41.70	-1.75	2	486
09:02:36	41.70	41.75	41.75	-1.70	1	484
09:02:32	41.70	41.75	41.75	-1.70	1	483
09:02:30	41.75	41.80	41.70	-1.75	9	482
09:02:30	41.75	41.80	41.75	-1.70	1	473
09:02:27	41.75	41.80	41.70	-1.75	1	472
09:02:27	41.75	41.80	41.75	-1.70	4	471
09:02:25	41.75	41.80	41.75	-1.70	1	467
09:02:23	41.70	41.75	41.75	-1.70	1	466
09:02:17	41.75	41.85	41.75	-1.70	3	465
09:02:17	41.75	41.85	41.75	-1.70	4	462
09:02:16	41.75	41.85	41.75	-1.70	1	458
09:02:15	41.75	41.80	41.80	-1.65	1	457
09:02:14	41.75	41.85	41.75	-1.70	1	456
09:02:13	41.70	41.75	41.75	-1.70	1	455
09:02:12	41.75	41.85	41.70	-1.75	1	454
09:02:12	41.75	41.85	41.75	-1.70	5	453
09:02:12	41.75	41.85	41.75	-1.70	1	448
09:02:12	41.75	41.85	41.85	-1.60	1	447
09:02:11	41.75	41.85	41.75	-1.70	1	446
09:02:08	41.70	41.75	41.75	-1.70	1	445
09:02:06	41.70	41.75	41.75	-1.70	1	444
09:02:06	41.70	41.75	41.70	-1.75	1	443
09:02:03	41.70	41.85	41.70	-1.75	2	442
09:02:00	41.70	41.85	41.85	-1.60	1	440
09:01:59	41.75	41.90	41.70	-1.75	6	439
09:01:59	41.75	41.90	41.75	-1.70	3	433
09:01:59	41.70	41.75	41.75	-1.70	3	430
09:01:59	41.75	41.90	41.75	-1.70	1	427
09:01:59	41.85	41.90	41.75	-1.70	4	426
09:01:59	41.85	41.90	41.80	-1.65	17	422
09:01:59	41.85	41.90	41.85	-1.60	4	405
09:01:56	41.85	41.90	41.90	-1.55	1	401
09:01:56	41.85	41.90	41.90	-1.55	1	400
09:01:55	41.85	41.90	41.85	-1.60	23	399
09:01:54	41.85	41.90	41.90	-1.55	1	376
09:01:50	41.90	41.95	41.90	-1.55	1	375
09:01:50	41.90	41.95	41.90	-1.55	2	374
09:01:49	41.90	41.95	41.90	-1.55	1	372
09:01:49	41.90	41.95	41.90	-1.55	10	371
09:01:48	41.90	41.95	41.90	-1.55	2	361
09:01:48	41.90	41.95	41.95	-1.50	1	359
09:01:46	41.90	41.95	41.95	-1.50	1	358
09:01:46	41.90	41.95	41.90	-1.55	1	357
09:01:43	41.90	41.95	41.90	-1.55	1	356
09:01:43	41.90	41.95	41.90	-1.55	1	355
09:01:43	41.90	41.95	41.90	-1.55	1	354
09:01:42	41.90	41.95	41.95	-1.50	1	353
09:01:38	41.90	41.95	41.90	-1.55	1	352
09:01:36	41.90	41.95	41.95	-1.50	1	351
09:01:36	41.95	42.00	41.95	-1.50	9	350
09:01:35	41.95	42.00	41.95	-1.50	1	341
09:01:34	41.95	42.00	41.95	-1.50	3	340
09:01:30	41.95	42.00	41.95	-1.50	10	337
09:01:30	41.95	42.00	42.00	-1.45	1	327
09:01:29	41.95	42.00	41.95	-1.50	1	326
09:01:25	41.95	42.00	42.00	-1.45	3	325
09:01:23	41.95	42.05	41.95	-1.50	1	322
09:01:21	41.95	42.05	41.95	-1.50	1	321
09:01:21	41.95	42.05	42.05	-1.40	3	320
09:01:20	41.95	42.05	41.95	-1.50	1	317
09:01:20	41.95	42.00	42.00	-1.45	1	316
09:01:19	42.00	42.05	42.00	-1.45	1	315
09:01:19	42.00	42.05	42.00	-1.45	1	314
09:01:19	42.00	42.05	42.00	-1.45	5	313
09:01:15	42.00	42.15	42.00	-1.45	1	308
09:01:14	42.00	42.15	42.00	-1.45	1	307
09:01:13	42.00	42.10	42.10	-1.35	1	306
09:01:13	42.00	42.10	42.00	-1.45	1	305
09:01:10	42.05	42.10	42.00	-1.45	1	304
09:01:10	42.05	42.10	42.05	-1.40	1	303
09:01:04	42.00	42.10	42.00	-1.45	5	302
09:01:04	41.95	42.00	42.00	-1.45	1	297
09:01:04	41.95	42.10	41.95	-1.50	1	296
09:01:03	41.95	42.00	42.00	-1.45	3	295
09:01:03	41.95	42.00	41.95	-1.50	1	292
09:01:02	41.95	42.00	41.95	-1.50	1	291
09:01:02	41.90	41.95	41.95	-1.50	4	290
09:01:02	41.90	41.95	41.90	-1.55	1	286
09:01:01	41.90	41.95	41.90	-1.55	2	285
09:01:00	41.85	41.90	41.90	-1.55	1	283
09:01:00	41.85	41.90	41.85	-1.60	5	282
09:01:00	41.85	41.90	41.85	-1.60	1	277
09:00:57	41.85	41.90	41.90	-1.55	3	276
09:00:53	41.85	41.95	41.85	-1.60	1	273
09:00:52	41.90	41.95	41.90	-1.55	1	272
09:00:52	41.90	41.95	41.90	-1.55	1	271
09:00:50	41.90	41.95	41.90	-1.55	5	270
09:00:49	41.90	41.95	41.95	-1.50	1	265
09:00:49	41.90	41.95	41.90	-1.55	1	264
09:00:47	41.90	41.95	41.95	-1.50	2	263
09:00:47	41.90	41.95	41.90	-1.55	6	261
09:00:44	41.90	41.95	41.95	-1.50	1	255
09:00:44	41.90	41.95	41.90	-1.55	1	254
09:00:40	41.95	42.00	41.95	-1.50	3	253
09:00:40	41.95	42.15	41.95	-1.50	1	250
09:00:40	41.95	42.15	41.95	-1.50	2	249
09:00:38	42.05	42.20	42.05	-1.40	1	247
09:00:38	41.95	42.00	42.05	-1.40	5	246
09:00:38	41.95	42.00	42.00	-1.45	4	241
09:00:38	41.95	42.00	41.95	-1.50	6	237
09:00:37	41.95	42.00	41.95	-1.50	1	231
09:00:36	42.00	42.05	42.00	-1.45	16	230
09:00:34	42.00	42.05	42.00	-1.45	1	214
09:00:34	42.00	42.05	42.05	-1.40	1	213
09:00:33	42.00	42.20	42.00	-1.45	5	212
09:00:30	42.05	42.20	42.05	-1.40	1	207
09:00:29	42.10	42.20	42.05	-1.40	20	206
09:00:29	42.10	42.20	42.10	-1.35	7	186
09:00:29	42.20	42.25	42.20	-1.25	1	179
09:00:28	42.10	42.25	42.25	-1.20	1	178
09:00:27	42.10	42.30	42.10	-1.35	1	177
09:00:25	42.20	42.35	42.20	-1.25	1	176
09:00:23	42.25	42.35	42.25	-1.20	1	175
09:00:23	42.20	42.40	42.10	-1.35	1	174
09:00:23	42.20	42.40	42.15	-1.30	7	173
09:00:23	42.20	42.40	42.20	-1.25	5	166
09:00:21	42.20	42.40	42.20	-1.25	1	161
09:00:21	42.20	42.40	42.20	-1.25	1	160
09:00:19	42.20	42.40	42.20	-1.25	1	159
09:00:15	42.20	42.40	42.20	-1.25	2	158
09:00:14	42.20	42.25	42.25	-1.20	1	156
09:00:14	42.20	42.25	42.20	-1.25	1	155
09:00:14	42.20	42.25	42.20	-1.25	4	154
09:00:14	--	--	42.20	-1.25	150	150

　

其他人也逛...

可口可樂250ml(24入)

MyCard 2000點虛擬點數卡

麥當勞勁辣鷄腿堡即享券

揪愛儲值-儲值3, 500元送35加碼金

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

PChome儲值 20, 000元

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

青森農協青連希望蘋果汁 (1Lx6入)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

MyCard 500點虛擬點數卡

PChome 購物儲值1, 000元

亞培安素原味(237ml)-網購限定30入

MyCard 10000點虛擬點數卡

日月光投控ADR26日下跌0.02美元...

台積電暫守季線法人：AI股漲多...

我的自選股

即時重大訊息

‧神盾暫緩與日本IP廠股份交換布...
‧劉揚偉接待蘋果營運長參觀富士...
‧台股重挫752點外資砍846億元史...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。