最新慶祝台灣12強奪冠 4大超商與家樂福祭飲料零食優惠熱門12強賽台灣隊奪冠大魯閣股價跳空漲停推限時3天優惠

更新報價

建　榮 (5340) 電子零組件業上櫃

46.35 ▲+0.95 +2.09% 2.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.95	4,770	46.35	8	46.45	3	47.00	49.30	46.00	45.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	46.35	46.45	46.35	+0.95	186	4770
13:24:54	46.30	46.40	46.40	+1.00	1	4584
13:24:50	46.30	46.35	46.35	+0.95	1	4583
13:24:48	46.30	46.35	46.30	+0.90	1	4582
13:24:34	46.35	46.40	46.35	+0.95	3	4581
13:24:30	46.35	46.40	46.35	+0.95	3	4578
13:24:24	46.35	46.40	46.35	+0.95	1	4575
13:24:23	46.35	46.40	46.35	+0.95	1	4574
13:24:16	46.35	46.40	46.35	+0.95	1	4573
13:24:15	46.35	46.40	46.40	+1.00	2	4572
13:24:13	46.35	46.40	46.35	+0.95	1	4570
13:24:06	46.30	46.40	46.30	+0.90	1	4569
13:24:03	46.30	46.35	46.40	+1.00	3	4568
13:24:03	46.30	46.35	46.35	+0.95	3	4565
13:24:02	46.25	46.35	46.25	+0.85	20	4562
13:24:02	46.25	46.30	46.30	+0.90	1	4542
13:23:40	46.25	46.30	46.25	+0.85	1	4541
13:23:34	46.25	46.30	46.25	+0.85	1	4540
13:23:33	46.25	46.30	46.25	+0.85	1	4539
13:23:24	46.25	46.30	46.25	+0.85	1	4538
13:23:15	46.25	46.30	46.25	+0.85	1	4537
13:22:59	46.25	46.30	46.25	+0.85	1	4536
13:22:48	46.25	46.35	46.25	+0.85	1	4535
13:22:46	46.30	46.35	46.30	+0.90	10	4534
13:22:35	46.30	46.35	46.30	+0.90	1	4524
13:21:52	46.35	46.40	46.35	+0.95	2	4523
13:21:24	46.40	46.50	46.40	+1.00	1	4521
13:21:21	46.40	46.50	46.40	+1.00	16	4520
13:21:21	46.45	46.55	46.45	+1.05	1	4504
13:21:15	46.45	46.55	46.45	+1.05	2	4503
13:21:15	46.50	46.55	46.50	+1.10	1	4501
13:20:28	46.40	46.60	46.40	+1.00	1	4500
13:19:59	46.40	46.60	46.40	+1.00	1	4499
13:19:09	46.35	46.55	46.55	+1.15	1	4498
13:18:53	46.40	46.60	46.40	+1.00	1	4497
13:18:42	46.35	46.65	46.65	+1.25	1	4496
13:18:35	46.55	46.70	46.55	+1.15	1	4495
13:18:30	46.35	46.65	46.65	+1.25	1	4494
13:18:30	46.35	46.65	46.65	+1.25	2	4493
13:18:30	46.35	46.65	46.65	+1.25	1	4491
13:18:30	46.35	46.65	46.65	+1.25	2	4490
13:18:29	46.35	46.50	46.50	+1.10	1	4488
13:17:33	46.25	46.45	46.70	+1.30	1	4487
13:17:33	46.25	46.45	46.60	+1.20	2	4486
13:17:33	46.25	46.45	46.50	+1.10	6	4484
13:17:33	46.25	46.45	46.45	+1.05	1	4478
13:17:01	46.25	46.50	46.25	+0.85	1	4477
13:17:00	46.20	46.45	46.45	+1.05	2	4476
13:17:00	46.20	46.45	46.45	+1.05	2	4474
13:17:00	46.20	46.45	46.45	+1.05	2	4472
13:17:00	46.20	46.40	46.45	+1.05	1	4470
13:17:00	46.20	46.40	46.40	+1.00	1	4469
13:17:00	46.20	46.40	46.40	+1.00	1	4468
13:17:00	46.20	46.40	46.40	+1.00	1	4467
13:17:00	46.20	46.40	46.40	+1.00	2	4466
13:17:00	46.20	46.40	46.40	+1.00	1	4464
13:17:00	46.20	46.40	46.40	+1.00	1	4463
13:17:00	46.20	46.40	46.40	+1.00	2	4462
13:17:00	46.20	46.40	46.40	+1.00	2	4460
13:17:00	46.20	46.40	46.40	+1.00	1	4458
13:17:00	46.20	46.30	46.30	+0.90	2	4457
13:17:00	46.20	46.30	46.30	+0.90	1	4455
13:16:59	46.20	46.30	46.20	+0.80	1	4454
13:16:13	46.15	46.40	46.15	+0.75	1	4453
13:16:07	46.15	46.30	46.30	+0.90	1	4452
13:16:07	46.15	46.30	46.30	+0.90	1	4451
13:16:07	46.15	46.30	46.30	+0.90	2	4450
13:16:07	46.15	46.30	46.30	+0.90	1	4448
13:16:07	46.15	46.25	46.25	+0.85	1	4447
13:16:07	46.15	46.25	46.25	+0.85	1	4446
13:16:07	46.15	46.25	46.25	+0.85	1	4445
13:16:07	46.15	46.25	46.15	+0.75	1	4444
13:15:55	46.20	46.25	46.20	+0.80	5	4443
13:15:24	46.15	46.25	46.15	+0.75	1	4438
13:15:15	46.05	46.10	46.10	+0.70	7	4437
13:15:15	46.05	46.10	46.10	+0.70	10	4430
13:15:10	46.05	46.10	46.10	+0.70	2	4420
13:15:10	46.05	46.10	46.10	+0.70	2	4418
13:15:10	46.05	46.10	46.10	+0.70	1	4416
13:15:10	46.05	46.10	46.10	+0.70	1	4415
13:15:09	46.05	46.10	46.05	+0.65	1	4414
13:14:56	46.05	46.10	46.05	+0.65	1	4413
13:14:06	46.00	46.10	46.10	+0.70	2	4412
13:14:05	46.05	46.10	46.05	+0.65	3	4410
13:12:59	46.05	46.10	46.05	+0.65	1	4407
13:12:52	46.00	46.05	46.05	+0.65	1	4406
13:12:37	46.00	46.05	46.05	+0.65	1	4405
13:12:34	46.00	46.05	46.05	+0.65	1	4404
13:12:33	46.00	46.05	46.00	+0.60	1	4403
13:12:13	46.00	46.05	46.00	+0.60	2	4402
13:12:01	46.00	46.05	46.05	+0.65	1	4400
13:11:45	46.00	46.10	46.00	+0.60	1	4399
13:11:45	46.00	46.05	46.05	+0.65	2	4398
13:11:44	46.00	46.05	46.05	+0.65	1	4396
13:11:19	46.00	46.05	46.05	+0.65	1	4395
13:11:15	46.00	46.05	46.00	+0.60	28	4394
13:10:54	46.00	46.05	46.05	+0.65	1	4366
13:10:31	46.00	46.05	46.05	+0.65	1	4365
13:10:27	46.05	46.10	46.05	+0.65	6	4364
13:10:21	46.05	46.10	46.05	+0.65	1	4358
13:10:20	46.05	46.10	46.05	+0.65	2	4357
13:10:14	46.05	46.10	46.05	+0.65	3	4355
13:10:00	46.05	46.10	46.10	+0.70	1	4352
13:08:42	46.05	46.10	46.05	+0.65	8	4351
13:08:34	46.05	46.10	46.05	+0.65	1	4343
13:07:31	46.00	46.05	46.05	+0.65	13	4342
13:07:22	46.00	46.05	46.00	+0.60	1	4329
13:07:16	46.00	46.05	46.00	+0.60	5	4328
13:06:36	46.00	46.05	46.05	+0.65	3	4323
13:06:35	46.00	46.05	46.00	+0.60	10	4320
13:06:16	46.00	46.05	46.00	+0.60	1	4310
13:06:16	46.00	46.05	46.00	+0.60	5	4309
13:06:06	46.00	46.05	46.05	+0.65	3	4304
13:05:55	46.00	46.05	46.00	+0.60	1	4301
13:05:55	46.00	46.05	46.00	+0.60	1	4300
13:05:50	46.00	46.05	46.00	+0.60	1	4299
13:05:09	46.00	46.05	46.05	+0.65	1	4298
13:05:06	46.00	46.05	46.05	+0.65	1	4297
13:05:03	46.05	46.10	46.05	+0.65	3	4296
13:04:53	46.05	46.10	46.05	+0.65	1	4293
13:04:47	46.05	46.10	46.05	+0.65	10	4292
13:04:44	46.05	46.10	46.05	+0.65	5	4282
13:04:35	46.05	46.10	46.05	+0.65	4	4277
13:04:35	46.05	46.10	46.05	+0.65	1	4273
13:03:43	46.05	46.10	46.10	+0.70	1	4272
13:03:19	46.10	46.15	46.10	+0.70	1	4271
13:03:18	46.10	46.15	46.10	+0.70	2	4270
13:03:16	46.10	46.15	46.10	+0.70	2	4268
13:03:16	46.10	46.15	46.10	+0.70	1	4266
13:03:16	46.10	46.15	46.10	+0.70	1	4265
13:02:55	46.10	46.15	46.10	+0.70	2	4264
13:02:54	46.10	46.15	46.10	+0.70	7	4262
13:02:51	46.10	46.15	46.10	+0.70	5	4255
13:02:13	46.15	46.20	46.10	+0.70	4	4250
13:02:13	46.15	46.20	46.15	+0.75	4	4246
13:01:39	46.15	46.20	46.15	+0.75	2	4242
13:00:15	46.15	46.20	46.15	+0.75	1	4240
12:59:34	46.15	46.20	46.15	+0.75	1	4239
12:59:01	46.15	46.20	46.15	+0.75	6	4238
12:58:44	46.15	46.20	46.20	+0.80	1	4232
12:57:48	46.10	46.15	46.15	+0.75	3	4231
12:57:46	46.10	46.15	46.10	+0.70	1	4228
12:57:41	46.10	46.15	46.10	+0.70	1	4227
12:57:25	46.10	46.15	46.10	+0.70	2	4226
12:56:18	46.10	46.20	46.10	+0.70	7	4224
12:55:16	46.15	46.25	46.10	+0.70	3	4217
12:55:16	46.15	46.25	46.15	+0.75	7	4214
12:55:00	46.15	46.30	46.15	+0.75	1	4207
12:54:09	46.20	46.30	46.20	+0.80	1	4206
12:53:56	46.20	46.30	46.20	+0.80	1	4205
12:53:56	46.20	46.30	46.20	+0.80	7	4204
12:53:24	46.15	46.20	46.20	+0.80	2	4197
12:51:35	46.20	46.30	46.15	+0.75	7	4195
12:51:35	46.20	46.30	46.20	+0.80	2	4188
12:51:26	46.15	46.20	46.20	+0.80	1	4186
12:51:19	46.15	46.20	46.20	+0.80	1	4185
12:50:18	46.15	46.20	46.15	+0.75	1	4184
12:49:13	46.15	46.20	46.15	+0.75	2	4183
12:49:13	46.15	46.20	46.20	+0.80	1	4181
12:49:11	46.15	46.20	46.15	+0.75	1	4180
12:49:07	46.10	46.15	46.15	+0.75	9	4179
12:48:39	46.10	46.15	46.15	+0.75	1	4170
12:48:20	46.10	46.15	46.15	+0.75	1	4169
12:48:06	46.10	46.15	46.15	+0.75	1	4168
12:46:32	46.10	46.15	46.15	+0.75	1	4167
12:45:29	46.10	46.15	46.10	+0.70	5	4166
12:43:27	46.15	46.20	46.15	+0.75	1	4161
12:43:12	46.15	46.20	46.15	+0.75	3	4160
12:41:42	46.15	46.20	46.15	+0.75	1	4157
12:41:38	46.15	46.20	46.15	+0.75	2	4156
12:41:36	46.15	46.20	46.20	+0.80	1	4154
12:41:33	46.15	46.20	46.15	+0.75	2	4153
12:40:24	46.15	46.30	46.15	+0.75	1	4151
12:40:24	46.15	46.30	46.15	+0.75	3	4150
12:40:08	46.20	46.30	46.15	+0.75	5	4147
12:40:08	46.20	46.30	46.20	+0.80	5	4142
12:40:08	46.20	46.30	46.20	+0.80	1	4137
12:38:28	46.30	46.35	46.30	+0.90	1	4136
12:36:13	46.20	46.30	46.30	+0.90	4	4135
12:35:47	46.35	46.40	46.30	+0.90	29	4131
12:35:47	46.35	46.40	46.35	+0.95	3	4102
12:34:49	46.35	46.40	46.35	+0.95	7	4099
12:34:47	46.40	46.45	46.40	+1.00	1	4092
12:31:43	46.40	46.45	46.40	+1.00	1	4091
12:29:48	46.40	46.45	46.45	+1.05	1	4090
12:29:12	46.40	46.45	46.45	+1.05	1	4089
12:22:09	46.45	46.55	46.45	+1.05	3	4088
12:20:58	46.45	46.50	46.50	+1.10	1	4085
12:19:42	46.40	46.45	46.45	+1.05	1	4084
12:19:37	46.45	46.55	46.45	+1.05	1	4083
12:19:34	46.45	46.55	46.45	+1.05	1	4082
12:19:27	46.40	46.50	46.50	+1.10	1	4081
12:19:19	46.40	46.50	46.40	+1.00	2	4080
12:14:16	46.50	46.55	46.50	+1.10	1	4078
12:10:29	46.50	46.65	46.50	+1.10	1	4077
12:09:43	46.45	46.55	46.55	+1.15	1	4076
12:08:35	46.40	46.50	46.50	+1.10	2	4075
12:03:26	46.40	46.50	46.50	+1.10	1	4073
12:01:39	46.45	46.50	46.50	+1.10	1	4072
12:01:27	46.35	46.45	46.45	+1.05	1	4071
12:01:22	46.35	46.40	46.40	+1.00	1	4070
11:55:28	46.35	46.45	46.35	+0.95	1	4069
11:55:04	46.40	46.45	46.40	+1.00	1	4068
11:55:04	46.40	46.45	46.40	+1.00	7	4067
11:53:37	46.35	46.40	46.40	+1.00	1	4060
11:53:19	46.35	46.40	46.40	+1.00	1	4059
11:52:49	46.35	46.40	46.40	+1.00	1	4058
11:50:27	46.35	46.40	46.40	+1.00	1	4057
11:50:22	46.35	46.40	46.35	+0.95	1	4056
11:50:22	46.35	46.40	46.35	+0.95	1	4055
11:46:05	46.45	46.50	46.45	+1.05	1	4054
11:45:38	46.45	46.50	46.45	+1.05	1	4053
11:45:24	46.40	46.50	46.40	+1.00	4	4052
11:45:24	46.45	46.50	46.45	+1.05	2	4048
11:43:55	46.45	46.50	46.45	+1.05	1	4046
11:41:33	46.40	46.50	46.40	+1.00	1	4045
11:41:02	46.40	46.50	46.40	+1.00	1	4044
11:40:30	46.45	46.50	46.45	+1.05	1	4043
11:39:16	46.45	46.50	46.50	+1.10	1	4042
11:39:09	46.45	46.50	46.45	+1.05	1	4041
11:37:57	46.40	46.50	46.40	+1.00	2	4040
11:37:57	46.40	46.50	46.50	+1.10	3	4038
11:34:27	46.40	46.50	46.50	+1.10	1	4035
11:32:42	46.50	46.70	46.50	+1.10	4	4034
11:31:34	46.55	46.75	46.50	+1.10	4	4030
11:31:34	46.55	46.75	46.55	+1.15	1	4026
11:29:10	46.60	46.65	46.60	+1.20	1	4025
11:29:10	46.60	46.65	46.60	+1.20	1	4024
11:28:58	46.50	46.65	46.50	+1.10	3	4023
11:28:58	46.50	46.70	46.50	+1.10	4	4020
11:28:58	46.50	46.70	46.50	+1.10	1	4016
11:28:46	46.55	46.70	46.55	+1.15	2	4015
11:28:27	46.55	46.70	46.55	+1.15	3	4013
11:26:43	46.60	46.75	46.60	+1.20	7	4010
11:26:43	46.60	46.75	46.60	+1.20	1	4003
11:26:43	46.60	46.75	46.60	+1.20	3	4002
11:26:32	46.65	46.75	46.65	+1.25	5	3999
11:26:32	46.65	46.80	46.65	+1.25	1	3994
11:26:31	46.70	46.80	46.70	+1.30	8	3993
11:26:31	46.70	46.80	46.70	+1.30	2	3985
11:18:58	46.75	46.80	46.75	+1.35	1	3983
11:18:58	46.75	46.80	46.75	+1.35	1	3982
11:18:47	46.70	46.75	46.75	+1.35	1	3981
11:17:53	46.70	46.75	46.75	+1.35	1	3980
11:16:09	46.70	46.75	46.75	+1.35	1	3979
11:12:22	46.75	46.80	46.75	+1.35	1	3978
11:12:08	46.75	46.80	46.75	+1.35	1	3977
11:10:23	46.70	46.80	46.65	+1.25	3	3976
11:10:23	46.70	46.80	46.70	+1.30	1	3973
11:08:07	46.70	46.75	46.70	+1.30	1	3972
11:07:17	46.70	46.80	46.70	+1.30	1	3971
11:06:28	46.75	46.80	46.75	+1.35	2	3970
11:05:33	46.75	46.80	46.80	+1.40	1	3968
11:05:11	46.75	46.80	46.75	+1.35	1	3967
11:05:08	46.75	46.80	46.75	+1.35	2	3966
11:04:40	46.75	46.80	46.75	+1.35	2	3964
11:04:40	46.75	46.80	46.80	+1.40	2	3962
11:03:44	46.80	46.85	46.80	+1.40	3	3960
11:03:33	46.80	46.85	46.85	+1.45	1	3957
11:03:02	46.85	46.90	46.90	+1.50	1	3956
11:03:01	46.85	46.90	46.90	+1.50	1	3955
11:02:05	46.90	47.00	46.90	+1.50	1	3954
11:02:05	47.00	47.20	47.00	+1.60	14	3953
11:01:54	47.00	47.20	47.20	+1.80	2	3939
11:01:48	47.10	47.20	47.10	+1.70	1	3937
11:01:48	47.10	47.15	47.10	+1.70	1	3936
11:01:30	47.15	47.25	47.15	+1.75	1	3935
11:01:08	47.20	47.30	47.20	+1.80	5	3934
11:00:34	47.30	47.35	47.30	+1.90	5	3929
11:00:21	47.35	47.40	47.35	+1.95	1	3924
10:59:52	47.30	47.40	47.40	+2.00	4	3923
10:59:27	47.25	47.35	47.35	+1.95	1	3919
10:59:27	47.20	47.35	47.35	+1.95	5	3918
10:57:44	47.35	47.40	47.35	+1.95	1	3913
10:57:40	47.20	47.35	47.35	+1.95	1	3912
10:57:33	47.35	47.40	47.35	+1.95	1	3911
10:57:27	47.35	47.45	47.35	+1.95	4	3910
10:57:22	47.25	47.40	47.40	+2.00	6	3906
10:57:22	47.25	47.40	47.40	+2.00	8	3900
10:57:22	47.25	47.40	47.40	+2.00	4	3892
10:57:22	47.25	47.35	47.35	+1.95	4	3888
10:57:20	47.25	47.30	47.25	+1.85	1	3884
10:56:47	47.25	47.35	47.25	+1.85	1	3883
10:56:44	47.25	47.35	47.35	+1.95	1	3882
10:56:20	47.25	47.30	47.30	+1.90	4	3881
10:55:44	47.25	47.35	47.35	+1.95	2	3877
10:55:15	47.25	47.35	47.35	+1.95	1	3875
10:55:00	47.25	47.40	47.40	+2.00	1	3874
10:54:54	47.20	47.35	47.40	+2.00	1	3873
10:54:54	47.20	47.35	47.35	+1.95	3	3872
10:54:36	47.20	47.35	47.35	+1.95	2	3869
10:54:28	47.20	47.30	47.30	+1.90	1	3867
10:54:16	47.10	47.35	47.35	+1.95	3	3866
10:54:05	47.10	47.35	47.35	+1.95	1	3863
10:53:59	47.35	47.40	47.35	+1.95	2	3862
10:53:58	47.35	47.40	47.35	+1.95	1	3860
10:53:58	47.35	47.40	47.35	+1.95	1	3859
10:53:53	47.40	47.45	47.40	+2.00	1	3858
10:53:46	47.40	47.45	47.40	+2.00	2	3857
10:53:38	47.40	47.45	47.40	+2.00	1	3855
10:53:31	47.35	47.40	47.40	+2.00	2	3854
10:53:24	47.35	47.40	47.40	+2.00	2	3852
10:53:24	47.35	47.40	47.35	+1.95	1	3850
10:53:24	47.25	47.35	47.35	+1.95	5	3849
10:53:21	47.20	47.35	47.35	+1.95	1	3844
10:53:21	47.15	47.30	47.35	+1.95	3	3843
10:53:21	47.15	47.30	47.30	+1.90	3	3840
10:53:01	47.10	47.25	47.25	+1.85	1	3837
10:53:01	47.10	47.25	47.25	+1.85	1	3836
10:52:56	47.10	47.20	47.20	+1.80	2	3835
10:52:56	47.05	47.15	47.20	+1.80	8	3833
10:52:56	47.05	47.15	47.15	+1.75	2	3825
10:52:55	47.05	47.15	47.15	+1.75	1	3823
10:52:51	47.05	47.15	47.15	+1.75	4	3822
10:52:25	47.05	47.15	47.15	+1.75	2	3818
10:52:06	47.10	47.15	47.10	+1.70	1	3816
10:51:59	47.10	47.15	47.10	+1.70	1	3815
10:51:51	47.05	47.10	47.10	+1.70	3	3814
10:51:47	47.05	47.10	47.05	+1.65	1	3811
10:51:45	47.05	47.10	47.05	+1.65	1	3810
10:50:52	47.05	47.10	47.10	+1.70	1	3809
10:50:52	47.05	47.10	47.10	+1.70	1	3808
10:50:01	47.05	47.15	47.15	+1.75	1	3807
10:49:58	47.05	47.15	47.15	+1.75	1	3806
10:49:58	47.05	47.10	47.10	+1.70	1	3805
10:49:51	47.00	47.10	47.10	+1.70	1	3804
10:49:42	47.00	47.05	47.05	+1.65	3	3803
10:49:35	47.00	47.05	47.00	+1.60	1	3800
10:49:22	46.95	47.00	47.00	+1.60	8	3799
10:49:13	46.90	46.95	47.00	+1.60	7	3791
10:49:13	46.90	46.95	46.95	+1.55	3	3784
10:49:08	46.85	46.95	46.95	+1.55	1	3781
10:48:39	46.85	46.95	46.95	+1.55	1	3780
10:47:26	46.80	46.95	46.95	+1.55	2	3779
10:47:12	46.75	46.95	46.95	+1.55	1	3777
10:46:04	46.95	47.00	46.95	+1.55	1	3776
10:46:03	46.95	47.00	46.95	+1.55	1	3775
10:45:57	47.00	47.05	47.00	+1.60	1	3774
10:45:55	47.00	47.05	47.00	+1.60	1	3773
10:45:51	47.00	47.10	47.00	+1.60	1	3772
10:45:46	47.00	47.10	47.00	+1.60	1	3771
10:45:24	47.05	47.15	47.05	+1.65	4	3770
10:45:24	47.05	47.15	47.05	+1.65	3	3766
10:45:23	47.05	47.15	47.05	+1.65	1	3763
10:45:18	47.05	47.15	47.05	+1.65	1	3762
10:45:13	47.00	47.05	47.05	+1.65	1	3761
10:45:02	47.00	47.05	47.00	+1.60	3	3760
10:44:43	47.00	47.05	47.05	+1.65	1	3757
10:44:38	47.00	47.05	47.05	+1.65	1	3756
10:44:38	47.00	47.05	47.05	+1.65	1	3755
10:43:47	46.80	47.00	47.00	+1.60	15	3754
10:43:20	46.75	46.95	46.95	+1.55	4	3739
10:43:20	46.75	46.95	46.95	+1.55	8	3735
10:43:17	46.75	46.90	46.90	+1.50	3	3727
10:42:59	46.70	46.85	46.85	+1.45	3	3724
10:42:59	46.70	46.80	46.80	+1.40	1	3721
10:42:47	46.70	46.80	46.80	+1.40	1	3720
10:42:47	46.65	46.70	46.70	+1.30	4	3719
10:42:28	46.65	46.70	46.65	+1.25	1	3715
10:41:09	46.65	46.70	46.70	+1.30	1	3714
10:41:09	46.65	46.70	46.70	+1.30	1	3713
10:40:34	46.65	46.70	46.65	+1.25	1	3712
10:40:14	46.65	46.70	46.65	+1.25	1	3711
10:39:40	46.65	46.70	46.65	+1.25	1	3710
10:37:26	46.65	46.80	46.65	+1.25	1	3709
10:37:16	46.75	46.80	46.75	+1.35	1	3708
10:37:16	46.65	46.75	46.75	+1.35	2	3707
10:36:51	46.75	46.80	46.75	+1.35	1	3705
10:36:49	46.75	46.80	46.75	+1.35	1	3704
10:36:47	46.75	46.80	46.75	+1.35	1	3703
10:36:45	46.75	46.80	46.75	+1.35	1	3702
10:36:40	46.75	46.80	46.75	+1.35	1	3701
10:34:23	46.75	46.80	46.75	+1.35	2	3700
10:32:56	46.75	46.80	46.75	+1.35	3	3698
10:32:06	46.75	46.80	46.75	+1.35	1	3695
10:32:00	46.75	46.80	46.75	+1.35	1	3694
10:31:55	46.75	46.80	46.75	+1.35	1	3693
10:30:59	46.75	46.80	46.75	+1.35	1	3692
10:30:21	46.75	46.85	46.75	+1.35	1	3691
10:30:21	46.75	46.85	46.75	+1.35	5	3690
10:30:20	46.75	46.80	46.80	+1.40	1	3685
10:29:30	46.75	46.80	46.80	+1.40	1	3684
10:28:40	46.70	46.75	46.75	+1.35	1	3683
10:28:38	46.65	46.70	46.70	+1.30	1	3682
10:28:36	46.65	46.70	46.70	+1.30	3	3681
10:28:34	46.65	46.70	46.70	+1.30	1	3678
10:28:09	46.70	46.75	46.70	+1.30	1	3677
10:27:47	46.65	46.75	46.75	+1.35	1	3676
10:27:01	46.75	46.85	46.75	+1.35	1	3675
10:27:01	46.75	46.85	46.75	+1.35	1	3674
10:27:01	46.80	46.85	46.80	+1.40	10	3673
10:27:00	46.80	46.85	46.85	+1.45	1	3663
10:26:27	46.85	46.90	46.85	+1.45	7	3662
10:26:03	46.80	46.85	46.85	+1.45	1	3655
10:25:59	46.80	46.85	46.85	+1.45	1	3654
10:25:21	46.80	46.85	46.80	+1.40	2	3653
10:24:48	46.85	46.90	46.85	+1.45	1	3651
10:24:45	46.90	46.95	46.90	+1.50	1	3650
10:24:24	46.90	46.95	46.90	+1.50	1	3649
10:24:13	46.85	47.00	46.85	+1.45	1	3648
10:24:13	46.90	47.00	46.90	+1.50	4	3647
10:24:07	46.90	47.00	47.00	+1.60	1	3643
10:23:38	46.90	47.00	47.00	+1.60	1	3642
10:23:13	47.00	47.05	47.00	+1.60	1	3641
10:23:05	46.90	47.00	47.00	+1.60	1	3640
10:23:03	47.00	47.05	47.00	+1.60	11	3639
10:22:49	47.00	47.05	47.05	+1.65	1	3628
10:22:43	47.00	47.05	47.05	+1.65	1	3627
10:22:36	46.90	46.95	47.00	+1.60	2	3626
10:22:36	46.90	46.95	46.95	+1.55	2	3624
10:21:46	46.90	47.00	47.00	+1.60	5	3622
10:21:41	46.90	47.00	47.00	+1.60	1	3617
10:21:28	47.00	47.05	47.00	+1.60	1	3616
10:21:18	46.85	47.00	47.00	+1.60	1	3615
10:21:12	46.85	47.00	47.00	+1.60	1	3614
10:21:05	47.00	47.05	47.00	+1.60	1	3613
10:20:58	46.85	47.00	47.05	+1.65	2	3612
10:20:58	46.85	47.00	47.00	+1.60	4	3610
10:20:58	46.85	46.95	46.95	+1.55	1	3606
10:20:57	46.85	47.00	46.85	+1.45	1	3605
10:20:44	46.85	47.00	46.85	+1.45	1	3604
10:20:34	46.85	47.05	47.05	+1.65	1	3603
10:20:33	47.00	47.05	47.00	+1.60	2	3602
10:20:25	47.00	47.15	47.00	+1.60	1	3600
10:20:24	47.00	47.05	47.05	+1.65	1	3599
10:20:13	46.90	47.00	47.00	+1.60	3	3598
10:20:13	46.90	47.00	47.00	+1.60	2	3595
10:20:12	46.85	47.00	47.00	+1.60	5	3593
10:20:12	46.80	47.00	47.00	+1.60	2	3588
10:20:12	46.80	46.85	47.00	+1.60	5	3586
10:20:12	46.80	46.85	46.95	+1.55	5	3581
10:20:12	46.80	46.85	46.90	+1.50	2	3576
10:20:12	46.80	46.85	46.85	+1.45	1	3574
10:19:53	46.75	46.80	46.80	+1.40	1	3573
10:19:47	46.70	46.80	46.80	+1.40	1	3572
10:19:44	46.70	46.80	46.70	+1.30	1	3571
10:19:10	46.65	46.70	46.70	+1.30	2	3570
10:19:10	46.65	46.70	46.70	+1.30	1	3568
10:18:40	46.65	46.70	46.65	+1.25	1	3567
10:18:31	46.65	46.70	46.65	+1.25	1	3566
10:17:51	46.65	46.70	46.65	+1.25	1	3565
10:17:33	46.40	46.65	46.65	+1.25	2	3564
10:16:35	46.65	46.70	46.65	+1.25	1	3562
10:16:35	46.65	46.70	46.65	+1.25	1	3561
10:16:35	46.65	46.70	46.65	+1.25	2	3560
10:16:35	46.35	46.60	46.65	+1.25	4	3558
10:16:35	46.35	46.60	46.60	+1.20	2	3554
10:15:05	46.60	46.65	46.60	+1.20	1	3552
10:15:05	46.60	46.65	46.60	+1.20	6	3551
10:15:05	46.60	46.65	46.60	+1.20	1	3545
10:15:05	46.35	46.60	46.60	+1.20	3	3544
10:14:40	46.35	46.60	46.60	+1.20	3	3541
10:12:51	46.30	46.35	46.35	+0.95	1	3538
10:12:46	46.30	46.35	46.35	+0.95	1	3537
10:12:40	46.15	46.30	46.30	+0.90	1	3536
10:12:17	46.15	46.35	46.35	+0.95	1	3535
10:12:10	46.15	46.35	46.15	+0.75	1	3534
10:11:50	46.15	46.35	46.15	+0.75	1	3533
10:11:01	46.15	46.35	46.15	+0.75	1	3532
10:10:21	46.25	46.60	46.15	+0.75	11	3531
10:10:21	46.25	46.60	46.20	+0.80	7	3520
10:10:21	46.25	46.60	46.25	+0.85	1	3513
10:09:42	46.15	46.20	46.20	+0.80	1	3512
10:09:27	46.15	46.20	46.20	+0.80	1	3511
10:08:52	46.10	46.20	46.20	+0.80	1	3510
10:08:50	46.10	46.20	46.20	+0.80	1	3509
10:08:50	46.10	46.20	46.20	+0.80	2	3508
10:08:50	46.10	46.20	46.20	+0.80	1	3506
10:08:42	46.15	46.20	46.15	+0.75	1	3505
10:08:42	46.15	46.20	46.15	+0.75	1	3504
10:08:42	46.30	46.50	46.20	+0.80	4	3503
10:08:42	46.30	46.50	46.25	+0.85	3	3499
10:08:42	46.30	46.50	46.30	+0.90	1	3496
10:08:14	46.30	46.50	46.30	+0.90	1	3495
10:07:17	46.45	46.55	46.45	+1.05	1	3494
10:07:17	46.50	46.60	46.50	+1.10	2	3493
10:06:52	46.60	46.65	46.60	+1.20	1	3491
10:06:49	46.40	46.60	46.60	+1.20	1	3490
10:06:41	46.35	46.55	46.60	+1.20	4	3489
10:06:41	46.35	46.55	46.55	+1.15	1	3485
10:06:32	46.30	46.50	46.50	+1.10	2	3484
10:06:26	46.50	46.60	46.50	+1.10	1	3482
10:06:18	46.50	46.60	46.60	+1.20	1	3481
10:06:17	46.45	46.50	46.50	+1.10	1	3480
10:06:15	46.40	46.60	46.60	+1.20	2	3479
10:06:10	46.40	46.50	46.50	+1.10	5	3477
10:06:07	46.40	46.50	46.50	+1.10	1	3472
10:06:07	46.40	46.50	46.50	+1.10	1	3471
10:06:03	46.40	46.50	46.50	+1.10	1	3470
10:05:56	46.30	46.45	46.45	+1.05	3	3469
10:05:56	46.30	46.40	46.40	+1.00	1	3466
10:05:44	46.30	46.40	46.40	+1.00	1	3465
10:05:36	46.30	46.45	46.30	+0.90	4	3464
10:05:35	46.30	46.40	46.40	+1.00	1	3460
10:05:35	46.25	46.30	46.30	+0.90	5	3459
10:03:46	46.10	46.20	46.20	+0.80	10	3454
10:03:46	46.10	46.20	46.20	+0.80	1	3444
10:03:45	46.10	46.20	46.20	+0.80	1	3443
10:03:32	46.15	46.20	46.20	+0.80	1	3442
10:03:23	46.15	46.20	46.20	+0.80	2	3441
10:03:02	46.10	46.20	46.20	+0.80	2	3439
10:02:49	46.10	46.20	46.20	+0.80	1	3437
10:02:31	46.10	46.15	46.10	+0.70	2	3436
10:02:20	46.15	46.20	46.10	+0.70	1	3434
10:02:20	46.15	46.20	46.15	+0.75	1	3433
10:01:31	46.20	46.25	46.20	+0.80	3	3432
10:01:27	46.20	46.25	46.20	+0.80	1	3429
10:01:12	46.20	46.25	46.20	+0.80	3	3428
10:01:12	46.20	46.25	46.25	+0.85	1	3425
09:59:48	46.10	46.20	46.20	+0.80	5	3424
09:59:46	46.10	46.15	46.15	+0.75	4	3419
09:59:23	46.15	46.20	46.15	+0.75	3	3415
09:58:30	46.10	46.15	46.15	+0.75	1	3412
09:58:22	46.10	46.15	46.10	+0.70	1	3411
09:58:22	46.10	46.15	46.10	+0.70	1	3410
09:58:22	46.10	46.20	46.10	+0.70	5	3409
09:57:53	46.15	46.20	46.15	+0.75	1	3404
09:57:33	46.15	46.20	46.15	+0.75	3	3403
09:57:33	46.15	46.20	46.15	+0.75	1	3400
09:57:33	46.15	46.20	46.15	+0.75	1	3399
09:57:33	46.25	46.30	46.20	+0.80	7	3398
09:57:33	46.25	46.30	46.25	+0.85	3	3391
09:56:09	46.20	46.30	46.20	+0.80	1	3388
09:55:25	46.15	46.20	46.20	+0.80	1	3387
09:55:17	46.20	46.30	46.20	+0.80	1	3386
09:54:57	46.20	46.25	46.20	+0.80	1	3385
09:54:57	46.20	46.25	46.20	+0.80	1	3384
09:54:57	46.20	46.25	46.20	+0.80	1	3383
09:54:57	46.25	46.30	46.20	+0.80	10	3382
09:54:57	46.25	46.30	46.25	+0.85	5	3372
09:54:37	46.25	46.30	46.25	+0.85	1	3367
09:54:37	46.25	46.30	46.25	+0.85	1	3366
09:54:37	46.30	46.40	46.30	+0.90	8	3365
09:54:20	46.35	46.40	46.35	+0.95	1	3357
09:53:04	46.35	46.40	46.35	+0.95	1	3356
09:52:59	46.35	46.40	46.35	+0.95	1	3355
09:52:49	46.35	46.40	46.35	+0.95	1	3354
09:52:35	46.35	46.40	46.35	+0.95	1	3353
09:52:25	46.35	46.40	46.35	+0.95	1	3352
09:52:00	46.35	46.40	46.35	+0.95	1	3351
09:51:17	46.25	46.30	46.30	+0.90	1	3350
09:51:16	46.25	46.30	46.30	+0.90	3	3349
09:51:08	46.25	46.30	46.30	+0.90	1	3346
09:50:26	46.20	46.30	46.20	+0.80	3	3345
09:50:18	46.25	46.30	46.25	+0.85	1	3342
09:50:11	46.30	46.35	46.30	+0.90	1	3341
09:50:04	46.30	46.40	46.30	+0.90	1	3340
09:50:04	46.35	46.40	46.35	+0.95	5	3339
09:50:04	46.35	46.40	46.35	+0.95	2	3334
09:49:12	46.40	46.45	46.40	+1.00	1	3332
09:48:59	46.45	46.60	46.45	+1.05	2	3331
09:48:58	46.45	46.75	46.45	+1.05	1	3329
09:48:58	46.45	46.75	46.45	+1.05	1	3328
09:48:58	46.40	46.50	46.80	+1.40	2	3327
09:48:58	46.40	46.50	46.75	+1.35	1	3325
09:48:58	46.40	46.50	46.65	+1.25	3	3324
09:48:58	46.40	46.50	46.60	+1.20	3	3321
09:48:58	46.40	46.50	46.50	+1.10	1	3318
09:47:54	46.45	46.50	46.45	+1.05	1	3317
09:47:25	46.45	46.50	46.45	+1.05	1	3316
09:46:57	46.45	46.50	46.45	+1.05	1	3315
09:46:21	46.45	46.50	46.45	+1.05	2	3314
09:45:44	46.45	46.50	46.45	+1.05	1	3312
09:44:25	46.55	46.60	46.55	+1.15	1	3311
09:44:25	46.55	46.60	46.55	+1.15	1	3310
09:44:25	46.40	46.55	46.55	+1.15	1	3309
09:44:12	46.50	46.60	46.50	+1.10	1	3308
09:44:11	46.40	46.50	46.50	+1.10	2	3307
09:43:16	46.35	46.40	46.40	+1.00	1	3305
09:42:41	46.30	46.40	46.40	+1.00	1	3304
09:42:27	46.40	46.50	46.40	+1.00	4	3303
09:42:27	46.40	46.45	46.45	+1.05	1	3299
09:41:32	46.40	46.50	46.50	+1.10	1	3298
09:41:29	46.40	46.50	46.40	+1.00	1	3297
09:41:17	46.40	46.50	46.50	+1.10	2	3296
09:41:17	46.40	46.50	46.50	+1.10	1	3294
09:41:10	46.40	46.50	46.50	+1.10	1	3293
09:40:35	46.40	46.50	46.50	+1.10	1	3292
09:40:14	46.35	46.50	46.50	+1.10	1	3291
09:40:13	46.40	46.55	46.40	+1.00	2	3290
09:40:06	46.50	46.55	46.50	+1.10	1	3288
09:39:57	46.50	46.55	46.50	+1.10	1	3287
09:39:54	46.35	46.50	46.50	+1.10	1	3286
09:39:43	46.25	46.45	46.45	+1.05	1	3285
09:39:43	46.25	46.35	46.35	+0.95	2	3284
09:39:43	46.25	46.35	46.35	+0.95	3	3282
09:39:43	46.20	46.30	46.30	+0.90	11	3279
09:39:35	46.20	46.25	46.25	+0.85	11	3268
09:39:27	46.20	46.25	46.20	+0.80	1	3257
09:39:27	46.15	46.20	46.20	+0.80	1	3256
09:39:27	46.15	46.20	46.20	+0.80	1	3255
09:39:23	46.10	46.25	46.25	+0.85	1	3254
09:39:17	46.10	46.20	46.25	+0.85	2	3253
09:39:17	46.10	46.20	46.20	+0.80	1	3251
09:39:11	46.10	46.25	46.25	+0.85	3	3250
09:39:06	46.10	46.20	46.25	+0.85	1	3247
09:39:06	46.10	46.20	46.20	+0.80	2	3246
09:39:03	46.10	46.20	46.10	+0.70	4	3244
09:39:03	46.20	46.25	46.20	+0.80	5	3240
09:38:58	46.30	46.35	46.25	+0.85	3	3235
09:38:58	46.30	46.35	46.30	+0.90	2	3232
09:38:32	46.30	46.35	46.30	+0.90	1	3230
09:38:27	46.30	46.35	46.30	+0.90	2	3229
09:38:04	46.35	46.40	46.35	+0.95	1	3227
09:38:04	46.35	46.40	46.35	+0.95	1	3226
09:37:57	46.40	46.50	46.40	+1.00	22	3225
09:37:56	46.45	46.50	46.45	+1.05	11	3203
09:37:56	46.45	46.50	46.45	+1.05	1	3192
09:37:56	46.45	46.55	46.45	+1.05	2	3191
09:37:46	46.50	46.55	46.50	+1.10	4	3189
09:37:46	46.50	46.55	46.50	+1.10	2	3185
09:37:39	46.50	46.55	46.50	+1.10	1	3183
09:37:37	46.50	46.55	46.50	+1.10	2	3182
09:37:23	46.50	46.55	46.50	+1.10	1	3180
09:37:05	46.50	46.55	46.50	+1.10	1	3179
09:36:41	46.45	46.55	46.45	+1.05	1	3178
09:36:39	46.45	46.50	46.50	+1.10	1	3177
09:36:30	46.50	46.55	46.50	+1.10	4	3176
09:36:03	46.45	46.60	46.45	+1.05	2	3172
09:35:57	46.45	46.60	46.45	+1.05	1	3170
09:35:44	46.45	46.50	46.50	+1.10	1	3169
09:35:44	46.50	46.60	46.50	+1.10	5	3168
09:35:16	46.45	46.50	46.50	+1.10	1	3163
09:35:07	46.50	46.60	46.50	+1.10	2	3162
09:34:38	46.50	46.60	46.50	+1.10	1	3160
09:34:25	46.50	46.60	46.50	+1.10	3	3159
09:34:16	46.50	46.55	46.55	+1.15	1	3156
09:33:59	46.50	46.60	46.50	+1.10	1	3155
09:33:58	46.50	46.55	46.55	+1.15	1	3154
09:33:41	46.50	46.55	46.55	+1.15	1	3153
09:33:40	46.50	46.55	46.50	+1.10	1	3152
09:32:50	46.50	46.60	46.50	+1.10	2	3151
09:32:49	46.50	46.60	46.50	+1.10	1	3149
09:32:14	46.50	46.55	46.60	+1.20	1	3148
09:32:14	46.50	46.55	46.55	+1.15	1	3147
09:31:53	46.50	46.55	46.50	+1.10	4	3146
09:31:53	46.50	46.55	46.50	+1.10	1	3142
09:31:49	46.55	46.60	46.55	+1.15	3	3141
09:31:36	46.60	46.65	46.60	+1.20	1	3138
09:31:22	46.60	46.65	46.65	+1.25	1	3137
09:31:20	46.55	46.65	46.65	+1.25	1	3136
09:31:05	46.50	46.65	46.65	+1.25	1	3135
09:31:05	46.50	46.65	46.65	+1.25	1	3134
09:31:05	46.50	46.60	46.65	+1.25	4	3133
09:31:05	46.50	46.60	46.60	+1.20	1	3129
09:31:02	46.55	46.65	46.55	+1.15	1	3128
09:31:02	46.55	46.65	46.55	+1.15	1	3127
09:31:02	46.55	46.65	46.55	+1.15	1	3126
09:31:01	46.60	46.65	46.60	+1.20	1	3125
09:30:57	46.60	46.70	46.60	+1.20	1	3124
09:30:40	46.65	46.75	46.65	+1.25	1	3123
09:30:40	46.65	46.75	46.65	+1.25	1	3122
09:30:40	46.65	46.75	46.65	+1.25	10	3121
09:30:21	46.60	46.65	46.65	+1.25	1	3111
09:29:47	46.60	46.65	46.65	+1.25	1	3110
09:29:43	46.55	46.60	46.60	+1.20	1	3109
09:29:11	46.60	46.65	46.60	+1.20	1	3108
09:29:05	46.60	46.65	46.60	+1.20	1	3107
09:28:50	46.60	46.70	46.60	+1.20	1	3106
09:28:50	46.60	46.65	46.65	+1.25	1	3105
09:28:44	46.60	46.65	46.60	+1.20	1	3104
09:28:44	46.60	46.65	46.60	+1.20	1	3103
09:28:44	46.60	46.65	46.65	+1.25	1	3102
09:28:41	46.60	46.65	46.60	+1.20	1	3101
09:28:36	46.60	46.70	46.60	+1.20	1	3100
09:28:29	46.60	46.70	46.70	+1.30	2	3099
09:28:27	46.70	46.75	46.70	+1.30	3	3097
09:28:23	46.60	46.70	46.70	+1.30	6	3094
09:28:19	46.55	46.70	46.70	+1.30	1	3088
09:28:14	46.55	46.70	46.70	+1.30	1	3087
09:27:58	46.55	46.60	46.60	+1.20	1	3086
09:27:54	46.50	46.60	46.60	+1.20	1	3085
09:27:48	46.50	46.55	46.55	+1.15	1	3084
09:27:44	46.50	46.55	46.55	+1.15	2	3083
09:27:33	46.50	46.55	46.55	+1.15	1	3081
09:27:20	46.50	46.60	46.50	+1.10	8	3080
09:27:20	46.50	46.65	46.50	+1.10	5	3072
09:27:19	46.55	46.65	46.55	+1.15	2	3067
09:27:13	46.60	46.75	46.60	+1.20	15	3065
09:27:13	46.65	46.75	46.65	+1.25	1	3050
09:27:06	46.70	46.80	46.70	+1.30	1	3049
09:27:06	46.70	46.85	46.70	+1.30	2	3048
09:26:58	46.60	46.75	46.85	+1.45	2	3046
09:26:58	46.60	46.75	46.75	+1.35	1	3044
09:26:57	46.60	46.80	46.80	+1.40	1	3043
09:26:56	46.65	46.80	46.65	+1.25	2	3042
09:26:50	46.70	46.85	46.70	+1.30	6	3040
09:26:49	46.80	46.85	46.80	+1.40	1	3034
09:26:32	46.70	46.85	46.90	+1.50	1	3033
09:26:32	46.70	46.85	46.85	+1.45	4	3032
09:26:32	46.65	46.85	46.65	+1.25	1	3028
09:26:27	46.60	46.70	46.70	+1.30	1	3027
09:26:27	46.60	46.70	46.70	+1.30	3	3026
09:26:27	46.60	46.70	46.70	+1.30	10	3023
09:26:13	46.60	46.70	46.70	+1.30	2	3013
09:26:09	46.60	46.70	46.70	+1.30	1	3011
09:25:56	46.60	46.65	46.65	+1.25	1	3010
09:25:49	46.60	46.70	46.70	+1.30	2	3009
09:25:44	46.60	46.70	46.70	+1.30	1	3007
09:25:36	46.60	46.70	46.70	+1.30	1	3006
09:25:32	46.65	46.70	46.65	+1.25	2	3005
09:25:23	46.65	46.70	46.65	+1.25	1	3003
09:25:13	46.65	46.70	46.65	+1.25	1	3002
09:25:10	46.50	46.65	46.65	+1.25	1	3001
09:25:10	46.50	46.65	46.65	+1.25	2	3000
09:25:06	46.50	46.65	46.65	+1.25	1	2998
09:25:05	46.50	46.60	46.60	+1.20	1	2997
09:25:05	46.45	46.50	46.50	+1.10	13	2996
09:25:05	46.45	46.50	46.50	+1.10	1	2983
09:25:05	46.45	46.50	46.45	+1.05	1	2982
09:25:00	46.45	46.50	46.50	+1.10	3	2981
09:24:58	46.45	46.60	46.45	+1.05	1	2978
09:24:50	46.40	46.45	46.45	+1.05	2	2977
09:24:50	46.40	46.45	46.45	+1.05	1	2975
09:24:48	46.45	46.60	46.45	+1.05	2	2974
09:24:47	46.40	46.45	46.45	+1.05	1	2972
09:24:47	46.40	46.45	46.45	+1.05	4	2971
09:24:46	46.40	46.50	46.50	+1.10	1	2967
09:24:46	46.40	46.45	46.45	+1.05	5	2966
09:24:46	46.35	46.40	46.40	+1.00	2	2961
09:24:46	46.35	46.40	46.40	+1.00	1	2959
09:24:44	46.35	46.40	46.40	+1.00	1	2958
09:24:44	46.40	46.45	46.40	+1.00	1	2957
09:24:40	46.50	46.60	46.50	+1.10	1	2956
09:24:36	46.40	46.60	46.40	+1.00	1	2955
09:24:35	46.40	46.50	46.50	+1.10	9	2954
09:24:34	46.35	46.55	46.55	+1.15	1	2945
09:24:33	46.30	46.55	46.30	+0.90	1	2944
09:24:33	46.30	46.35	46.35	+0.95	1	2943
09:24:33	46.45	46.55	46.45	+1.05	3	2942
09:24:33	46.45	46.55	46.45	+1.05	1	2939
09:24:33	46.45	46.55	46.45	+1.05	1	2938
09:24:33	46.45	46.55	46.45	+1.05	1	2937
09:24:33	46.45	46.55	46.45	+1.05	1	2936
09:24:33	46.50	46.55	46.50	+1.10	5	2935
09:24:33	46.50	46.55	46.50	+1.10	1	2930
09:24:33	46.50	46.60	46.50	+1.10	10	2929
09:24:32	46.50	46.60	46.50	+1.10	1	2919
09:24:32	46.55	46.60	46.55	+1.15	1	2918
09:24:29	46.50	46.55	46.55	+1.15	5	2917
09:24:28	46.55	46.60	46.50	+1.10	2	2912
09:24:28	46.55	46.60	46.55	+1.15	1	2910
09:24:27	46.50	46.55	46.55	+1.15	5	2909
09:24:27	46.55	46.65	46.55	+1.15	1	2904
09:24:26	46.50	46.65	46.50	+1.10	1	2903
09:24:26	46.50	46.65	46.50	+1.10	1	2902
09:24:25	46.60	46.65	46.50	+1.10	6	2901
09:24:25	46.60	46.65	46.60	+1.20	2	2895
09:24:24	46.50	46.55	46.55	+1.15	1	2893
09:24:24	46.50	46.65	46.50	+1.10	5	2892
09:24:22	46.55	46.65	46.55	+1.15	1	2887
09:24:22	46.55	46.60	46.60	+1.20	1	2886
09:24:22	46.50	46.60	46.60	+1.20	1	2885
09:24:22	46.50	46.60	46.60	+1.20	1	2884
09:24:21	46.50	46.55	46.55	+1.15	2	2883
09:24:21	46.55	46.60	46.55	+1.15	4	2881
09:24:20	46.60	46.65	46.60	+1.20	2	2877
09:24:19	46.60	46.65	46.60	+1.20	1	2875
09:24:19	46.60	46.65	46.60	+1.20	1	2874
09:24:19	46.60	46.65	46.60	+1.20	1	2873
09:24:19	46.65	46.80	46.65	+1.25	3	2872
09:24:17	46.75	46.80	46.70	+1.30	1	2869
09:24:17	46.75	46.80	46.75	+1.35	1	2868
09:24:16	46.75	46.80	46.75	+1.35	1	2867
09:24:16	46.75	46.80	46.75	+1.35	1	2866
09:24:16	46.75	46.80	46.75	+1.35	5	2865
09:24:15	46.75	46.80	46.75	+1.35	3	2860
09:24:14	46.70	46.80	46.70	+1.30	3	2857
09:24:14	46.75	46.80	46.70	+1.30	1	2854
09:24:14	46.75	46.80	46.75	+1.35	2	2853
09:24:11	46.75	46.80	46.75	+1.35	1	2851
09:24:11	46.70	46.75	46.75	+1.35	4	2850
09:24:06	46.70	46.75	46.75	+1.35	1	2846
09:24:00	46.70	46.75	46.75	+1.35	1	2845
09:23:58	46.70	46.75	46.75	+1.35	1	2844
09:23:52	46.70	46.75	46.75	+1.35	2	2843
09:23:43	46.65	46.75	46.75	+1.35	1	2841
09:23:42	46.70	46.75	46.70	+1.30	1	2840
09:23:42	46.70	46.75	46.70	+1.30	3	2839
09:23:35	46.75	46.80	46.75	+1.35	2	2836
09:23:35	46.75	46.80	46.75	+1.35	1	2834
09:23:35	46.80	46.85	46.80	+1.40	16	2833
09:23:35	46.80	46.85	46.80	+1.40	3	2817
09:23:35	46.80	46.85	46.80	+1.40	3	2814
09:23:34	46.80	46.85	46.85	+1.45	2	2811
09:23:31	46.85	46.95	46.85	+1.45	2	2809
09:23:25	46.80	46.90	46.90	+1.50	2	2807
09:23:22	46.85	46.95	46.85	+1.45	7	2805
09:23:22	46.90	47.00	46.90	+1.50	2	2798
09:23:22	46.95	47.00	46.95	+1.55	1	2796
09:23:17	46.85	46.90	46.90	+1.50	1	2795
09:23:12	46.95	47.00	46.85	+1.45	3	2794
09:23:12	46.95	47.00	46.90	+1.50	1	2791
09:23:12	46.95	47.00	46.95	+1.55	1	2790
09:23:11	46.90	46.95	46.95	+1.55	5	2789
09:23:05	46.85	46.95	46.85	+1.45	2	2784
09:23:01	46.85	46.95	46.95	+1.55	2	2782
09:23:01	46.85	46.90	46.90	+1.50	1	2780
09:22:47	46.80	46.95	46.80	+1.40	2	2779
09:22:45	46.85	46.95	46.85	+1.45	1	2777
09:22:42	46.85	46.95	46.80	+1.40	1	2776
09:22:42	46.85	46.95	46.85	+1.45	2	2775
09:22:36	46.80	46.85	46.85	+1.45	1	2773
09:22:35	46.80	46.85	46.85	+1.45	1	2772
09:22:33	46.80	46.85	46.85	+1.45	1	2771
09:22:32	46.80	46.85	46.85	+1.45	1	2770
09:22:32	46.80	46.85	46.80	+1.40	1	2769
09:22:31	46.80	46.85	46.85	+1.45	1	2768
09:22:27	46.95	47.00	46.95	+1.55	1	2767
09:22:27	46.95	47.00	46.95	+1.55	1	2766
09:22:27	46.95	47.00	46.95	+1.55	1	2765
09:22:25	46.80	46.90	47.00	+1.60	3	2764
09:22:25	46.80	46.90	46.90	+1.50	2	2761
09:22:24	46.80	46.90	46.90	+1.50	1	2759
09:22:23	46.85	46.90	46.85	+1.45	4	2758
09:22:23	46.85	46.90	46.85	+1.45	3	2754
09:22:22	46.85	46.90	46.90	+1.50	1	2751
09:22:22	46.85	46.90	46.90	+1.50	1	2750
09:22:22	46.90	47.00	46.90	+1.50	7	2749
09:22:16	46.90	47.00	47.00	+1.60	1	2742
09:22:16	46.90	47.00	47.00	+1.60	1	2741
09:22:12	46.90	46.95	46.95	+1.55	1	2740
09:22:11	46.90	46.95	46.95	+1.55	1	2739
09:22:11	46.90	46.95	46.90	+1.50	2	2738
09:22:11	46.90	46.95	46.90	+1.50	1	2736
09:22:11	46.90	46.95	46.90	+1.50	1	2735
09:22:11	46.90	46.95	46.90	+1.50	4	2734
09:22:11	46.90	47.00	46.90	+1.50	1	2730
09:22:10	46.95	47.00	46.95	+1.55	1	2729
09:22:10	46.95	47.00	46.95	+1.55	1	2728
09:22:10	46.95	47.00	46.95	+1.55	1	2727
09:22:10	47.00	47.10	47.00	+1.60	11	2726
09:22:10	47.00	47.10	47.00	+1.60	5	2715
09:22:10	47.00	47.10	47.00	+1.60	1	2710
09:22:09	47.00	47.10	47.00	+1.60	5	2709
09:22:07	47.10	47.15	47.10	+1.70	1	2704
09:22:07	47.00	47.10	47.10	+1.70	4	2703
09:22:06	47.10	47.15	47.10	+1.70	5	2699
09:22:06	47.10	47.15	47.10	+1.70	5	2694
09:22:05	47.05	47.20	47.05	+1.65	32	2689
09:22:05	47.10	47.20	47.10	+1.70	2	2657
09:22:05	47.10	47.25	47.10	+1.70	4	2655
09:21:55	47.05	47.10	47.10	+1.70	1	2651
09:21:49	47.10	47.25	47.10	+1.70	10	2650
09:21:44	47.15	47.30	47.15	+1.75	5	2640
09:21:44	47.20	47.30	47.20	+1.80	3	2635
09:21:44	47.20	47.30	47.20	+1.80	1	2632
09:21:44	47.20	47.25	47.25	+1.85	1	2631
09:21:35	47.25	47.30	47.25	+1.85	1	2630
09:21:28	47.25	47.30	47.25	+1.85	10	2629
09:21:28	47.25	47.30	47.25	+1.85	1	2619
09:21:28	47.15	47.20	47.20	+1.80	10	2618
09:21:26	47.15	47.20	47.15	+1.75	1	2608
09:21:26	47.15	47.20	47.20	+1.80	3	2607
09:21:26	47.20	47.30	47.20	+1.80	5	2604
09:21:23	47.20	47.25	47.25	+1.85	14	2599
09:21:23	47.15	47.25	47.25	+1.85	20	2585
09:21:23	47.20	47.25	47.20	+1.80	1	2565
09:21:22	47.15	47.25	47.25	+1.85	1	2564
09:21:20	47.15	47.25	47.25	+1.85	1	2563
09:21:19	47.10	47.20	47.25	+1.85	1	2562
09:21:19	47.10	47.20	47.20	+1.80	1	2561
09:21:18	47.10	47.20	47.10	+1.70	3	2560
09:21:16	47.10	47.20	47.20	+1.80	1	2557
09:21:16	47.10	47.20	47.20	+1.80	1	2556
09:21:15	47.10	47.20	47.20	+1.80	2	2555
09:21:11	47.05	47.20	47.25	+1.85	1	2553
09:21:11	47.05	47.20	47.20	+1.80	1	2552
09:21:09	47.10	47.25	47.10	+1.70	3	2551
09:21:09	47.10	47.20	47.25	+1.85	9	2548
09:21:09	47.10	47.20	47.20	+1.80	1	2539
09:21:06	47.10	47.25	47.10	+1.70	1	2538
09:21:06	47.05	47.20	47.20	+1.80	1	2537
09:21:05	47.05	47.20	47.20	+1.80	1	2536
09:21:04	47.05	47.20	47.05	+1.65	1	2535
09:21:04	47.05	47.15	47.15	+1.75	1	2534
09:21:03	47.05	47.15	47.05	+1.65	2	2533
09:21:03	47.05	47.15	47.05	+1.65	1	2531
09:21:03	47.05	47.15	47.05	+1.65	1	2530
09:21:02	47.05	47.15	47.05	+1.65	1	2529
09:21:02	47.05	47.20	47.20	+1.80	1	2528
09:20:57	47.05	47.25	47.25	+1.85	1	2527
09:20:57	47.20	47.25	47.20	+1.80	2	2526
09:20:57	47.05	47.20	47.20	+1.80	2	2524
09:20:56	47.05	47.20	47.20	+1.80	1	2522
09:20:56	47.05	47.20	47.20	+1.80	1	2521
09:20:55	47.05	47.15	47.20	+1.80	2	2520
09:20:55	47.05	47.15	47.15	+1.75	1	2518
09:20:55	47.05	47.15	47.15	+1.75	1	2517
09:20:55	47.05	47.15	47.15	+1.75	1	2516
09:20:55	47.10	47.15	47.10	+1.70	4	2515
09:20:55	47.10	47.20	47.10	+1.70	1	2511
09:20:55	47.10	47.20	47.10	+1.70	6	2510
09:20:55	47.15	47.25	47.15	+1.75	15	2504
09:20:55	47.20	47.25	47.20	+1.80	12	2489
09:20:54	47.20	47.30	47.30	+1.90	1	2477
09:20:52	47.20	47.30	47.30	+1.90	1	2476
09:20:50	47.30	47.35	47.30	+1.90	1	2475
09:20:49	47.20	47.25	47.30	+1.90	4	2474
09:20:49	47.20	47.25	47.25	+1.85	1	2470
09:20:47	47.25	47.30	47.25	+1.85	2	2469
09:20:47	47.25	47.35	47.25	+1.85	1	2467
09:20:47	47.30	47.35	47.30	+1.90	6	2466
09:20:39	47.20	47.30	47.30	+1.90	11	2460
09:20:39	47.20	47.30	47.30	+1.90	6	2449
09:20:37	47.25	47.30	47.25	+1.85	2	2443
09:20:37	47.20	47.30	47.20	+1.80	1	2441
09:20:37	47.25	47.30	47.25	+1.85	8	2440
09:20:37	47.25	47.30	47.25	+1.85	1	2432
09:20:34	47.25	47.30	47.30	+1.90	2	2431
09:20:34	47.20	47.30	47.30	+1.90	1	2429
09:20:34	47.20	47.30	47.30	+1.90	1	2428
09:20:33	47.25	47.30	47.25	+1.85	4	2427
09:20:30	47.20	47.25	47.25	+1.85	2	2423
09:20:30	47.20	47.25	47.25	+1.85	4	2421
09:20:29	47.15	47.20	47.20	+1.80	1	2417
09:20:29	47.15	47.20	47.20	+1.80	2	2416
09:20:29	47.15	47.20	47.20	+1.80	1	2414
09:20:20	47.15	47.20	47.15	+1.75	1	2413
09:20:18	47.10	47.15	47.15	+1.75	1	2412
09:20:17	47.15	47.20	47.15	+1.75	2	2411
09:20:17	47.15	47.20	47.20	+1.80	1	2409
09:20:16	47.20	47.25	47.20	+1.80	1	2408
09:20:15	47.15	47.20	47.20	+1.80	1	2407
09:20:13	47.15	47.20	47.20	+1.80	1	2406
09:20:08	47.10	47.20	47.20	+1.80	1	2405
09:20:07	47.05	47.15	47.25	+1.85	2	2404
09:20:07	47.05	47.15	47.20	+1.80	2	2402
09:20:07	47.05	47.15	47.15	+1.75	1	2400
09:20:03	47.20	47.25	47.20	+1.80	1	2399
09:20:03	47.20	47.25	47.20	+1.80	1	2398
09:20:03	47.05	47.25	47.25	+1.85	1	2397
09:20:03	47.05	47.20	47.20	+1.80	1	2396
09:20:03	47.15	47.20	47.15	+1.75	1	2395
09:20:02	47.15	47.25	47.25	+1.85	1	2394
09:20:02	47.05	47.15	47.25	+1.85	1	2393
09:20:02	47.05	47.15	47.15	+1.75	1	2392
09:20:02	47.05	47.20	47.20	+1.80	1	2391
09:20:02	47.05	47.15	47.15	+1.75	1	2390
09:20:02	47.05	47.20	47.20	+1.80	2	2389
09:20:02	47.10	47.20	47.10	+1.70	5	2387
09:20:02	47.15	47.20	47.15	+1.75	1	2382
09:20:02	47.15	47.20	47.15	+1.75	1	2381
09:20:01	47.20	47.25	47.20	+1.80	19	2380
09:19:58	47.20	47.25	47.25	+1.85	1	2361
09:19:57	47.25	47.30	47.20	+1.80	1	2360
09:19:57	47.25	47.30	47.25	+1.85	2	2359
09:19:54	47.20	47.30	47.30	+1.90	2	2357
09:19:54	47.20	47.30	47.30	+1.90	2	2355
09:19:54	47.25	47.30	47.25	+1.85	2	2353
09:19:53	47.20	47.25	47.25	+1.85	1	2351
09:19:52	47.20	47.25	47.25	+1.85	1	2350
09:19:49	47.25	47.30	47.25	+1.85	1	2349
09:19:46	47.25	47.30	47.25	+1.85	2	2348
09:19:45	47.25	47.30	47.25	+1.85	1	2346
09:19:45	47.20	47.25	47.25	+1.85	2	2345
09:19:45	47.20	47.25	47.25	+1.85	2	2343
09:19:44	47.20	47.25	47.25	+1.85	1	2341
09:19:43	47.25	47.30	47.25	+1.85	1	2340
09:19:42	47.25	47.30	47.25	+1.85	1	2339
09:19:39	47.20	47.25	47.25	+1.85	1	2338
09:19:39	47.20	47.30	47.20	+1.80	2	2337
09:19:39	47.20	47.30	47.20	+1.80	1	2335
09:19:39	47.20	47.30	47.20	+1.80	1	2334
09:19:36	47.20	47.25	47.25	+1.85	4	2333
09:19:36	47.20	47.25	47.25	+1.85	1	2329
09:19:36	47.20	47.25	47.25	+1.85	1	2328
09:19:35	47.20	47.25	47.25	+1.85	5	2327
09:19:35	47.20	47.25	47.25	+1.85	3	2322
09:19:32	47.20	47.25	47.20	+1.80	1	2319
09:19:31	47.20	47.25	47.20	+1.80	1	2318
09:19:30	47.25	47.30	47.25	+1.85	1	2317
09:19:29	47.25	47.30	47.30	+1.90	1	2316
09:19:28	47.25	47.30	47.30	+1.90	1	2315
09:19:28	47.25	47.30	47.30	+1.90	1	2314
09:19:27	47.30	47.35	47.30	+1.90	1	2313
09:19:27	47.35	47.40	47.35	+1.95	5	2312
09:19:27	47.35	47.40	47.35	+1.95	24	2307
09:19:27	47.35	47.40	47.40	+2.00	1	2283
09:19:26	47.35	47.40	47.35	+1.95	1	2282
09:19:26	47.35	47.40	47.35	+1.95	5	2281
09:19:26	47.35	47.40	47.35	+1.95	1	2276
09:19:26	47.35	47.40	47.40	+2.00	1	2275
09:19:26	47.35	47.40	47.35	+1.95	5	2274
09:19:25	47.35	47.40	47.35	+1.95	4	2269
09:19:25	47.35	47.40	47.35	+1.95	5	2265
09:19:24	47.35	47.40	47.40	+2.00	1	2260
09:19:24	47.40	47.45	47.40	+2.00	3	2259
09:19:24	47.40	47.45	47.40	+2.00	1	2256
09:19:24	47.40	47.45	47.40	+2.00	5	2255
09:19:23	47.45	47.50	47.45	+2.05	5	2250
09:19:22	47.45	47.50	47.50	+2.10	2	2245
09:19:22	47.45	47.50	47.45	+2.05	1	2243
09:19:22	47.45	47.50	47.45	+2.05	2	2242
09:19:22	47.45	47.50	47.50	+2.10	1	2240
09:19:19	47.40	47.45	47.50	+2.10	3	2239
09:19:19	47.40	47.45	47.45	+2.05	2	2236
09:19:18	47.45	47.50	47.45	+2.05	1	2234
09:19:18	47.45	47.50	47.50	+2.10	1	2233
09:19:15	47.40	47.45	47.45	+2.05	1	2232
09:19:15	47.45	47.50	47.45	+2.05	4	2231
09:19:13	47.40	47.45	47.45	+2.05	1	2227
09:19:12	47.40	47.45	47.45	+2.05	1	2226
09:19:12	47.40	47.45	47.45	+2.05	1	2225
09:19:12	47.45	47.50	47.45	+2.05	3	2224
09:19:12	47.45	47.50	47.45	+2.05	1	2221
09:19:10	47.45	47.50	47.50	+2.10	1	2220
09:19:09	47.45	47.50	47.50	+2.10	1	2219
09:19:09	47.45	47.50	47.50	+2.10	1	2218
09:19:09	47.45	47.50	47.50	+2.10	2	2217
09:19:09	47.45	47.50	47.50	+2.10	1	2215
09:19:06	47.45	47.50	47.45	+2.05	1	2214
09:19:06	47.55	47.65	47.50	+2.10	5	2213
09:19:06	47.55	47.65	47.55	+2.15	2	2208
09:19:06	47.60	47.65	47.65	+2.25	1	2206
09:19:05	47.65	47.70	47.65	+2.25	1	2205
09:19:05	47.55	47.60	47.60	+2.20	1	2204
09:19:03	47.60	47.70	47.60	+2.20	4	2203
09:19:03	47.65	47.70	47.65	+2.25	1	2199
09:19:03	47.65	47.70	47.70	+2.30	2	2198
09:19:03	47.65	47.70	47.70	+2.30	2	2196
09:19:02	47.60	47.65	47.65	+2.25	3	2194
09:19:02	47.65	47.70	47.65	+2.25	1	2191
09:19:01	47.65	47.70	47.70	+2.30	1	2190
09:19:01	47.60	47.65	47.65	+2.25	1	2189
09:19:01	47.60	47.65	47.65	+2.25	1	2188
09:19:01	47.60	47.70	47.70	+2.30	2	2187
09:19:01	47.65	47.70	47.65	+2.25	2	2185
09:19:00	47.65	47.70	47.70	+2.30	1	2183
09:18:59	47.65	47.70	47.70	+2.30	1	2182
09:18:58	47.65	47.70	47.70	+2.30	1	2181
09:18:57	47.65	47.70	47.70	+2.30	1	2180
09:18:57	47.65	47.70	47.70	+2.30	1	2179
09:18:57	47.85	47.90	47.70	+2.30	29	2178
09:18:57	47.85	47.90	47.75	+2.35	5	2149
09:18:57	47.85	47.90	47.80	+2.40	5	2144
09:18:57	47.85	47.90	47.85	+2.45	2	2139
09:18:57	47.85	47.90	47.90	+2.50	1	2137
09:18:56	47.85	47.90	47.90	+2.50	1	2136
09:18:55	47.85	47.90	47.85	+2.45	1	2135
09:18:55	47.85	47.90	47.90	+2.50	1	2134
09:18:55	47.85	47.90	47.90	+2.50	1	2133
09:18:53	47.80	47.90	47.90	+2.50	3	2132
09:18:51	47.80	47.90	47.90	+2.50	1	2129
09:18:49	47.75	47.90	47.90	+2.50	1	2128
09:18:49	47.85	47.90	47.85	+2.45	1	2127
09:18:46	47.70	47.85	47.85	+2.45	1	2126
09:18:46	47.70	47.85	47.70	+2.30	4	2125
09:18:43	47.80	47.95	47.70	+2.30	1	2121
09:18:43	47.80	47.95	47.75	+2.35	1	2120
09:18:43	47.80	47.95	47.80	+2.40	1	2119
09:18:43	47.70	47.95	47.95	+2.55	1	2118
09:18:42	47.85	47.95	47.85	+2.45	1	2117
09:18:42	47.90	47.95	47.90	+2.50	9	2116
09:18:41	48.10	48.20	47.95	+2.55	2	2107
09:18:41	48.10	48.20	48.00	+2.60	23	2105
09:18:41	48.10	48.20	48.10	+2.70	1	2082
09:18:41	48.10	48.20	48.10	+2.70	1	2081
09:18:40	48.00	48.20	48.20	+2.80	1	2080
09:18:40	48.00	48.20	48.00	+2.60	5	2079
09:18:39	48.05	48.20	48.05	+2.65	1	2074
09:18:38	48.00	48.25	48.25	+2.85	1	2073
09:18:36	48.05	48.30	48.05	+2.65	1	2072
09:18:35	48.15	48.35	48.00	+2.60	7	2071
09:18:35	48.15	48.35	48.05	+2.65	2	2064
09:18:35	48.15	48.35	48.10	+2.70	13	2062
09:18:35	48.15	48.35	48.15	+2.75	1	2049
09:18:34	48.30	48.35	48.30	+2.90	1	2048
09:18:34	48.30	48.35	48.30	+2.90	1	2047
09:18:34	48.20	48.35	48.20	+2.80	8	2046
09:18:34	48.25	48.35	48.25	+2.85	13	2038
09:18:34	48.25	48.40	48.40	+3.00	1	2025
09:18:33	48.35	48.40	48.35	+2.95	1	2024
09:18:33	48.25	48.45	48.45	+3.05	1	2023
09:18:32	48.25	48.40	48.40	+3.00	1	2022
09:18:32	48.25	48.40	48.40	+3.00	1	2021
09:18:30	48.25	48.45	48.45	+3.05	1	2020
09:18:29	48.40	48.45	48.40	+3.00	1	2019
09:18:29	48.25	48.45	48.45	+3.05	1	2018
09:18:29	48.30	48.50	48.30	+2.90	2	2017
09:18:29	48.35	48.50	48.35	+2.95	9	2015
09:18:29	48.40	48.50	48.40	+3.00	1	2006
09:18:24	48.40	48.55	48.40	+3.00	1	2005
09:18:24	48.40	48.55	48.55	+3.15	1	2004
09:18:23	48.40	48.55	48.40	+3.00	1	2003
09:18:22	48.35	48.55	48.55	+3.15	1	2002
09:18:22	48.35	48.40	48.40	+3.00	1	2001
09:18:21	48.40	48.55	48.40	+3.00	3	2000
09:18:20	48.50	48.55	48.50	+3.10	1	1997
09:18:19	48.40	48.55	48.55	+3.15	1	1996
09:18:18	48.40	48.55	48.55	+3.15	1	1995
09:18:18	48.45	48.55	48.45	+3.05	1	1994
09:18:17	48.40	48.55	48.55	+3.15	1	1993
09:18:17	48.35	48.55	48.55	+3.15	1	1992
09:18:16	48.55	48.60	48.55	+3.15	1	1991
09:18:15	48.35	48.55	48.60	+3.20	8	1990
09:18:15	48.35	48.55	48.55	+3.15	2	1982
09:18:14	48.40	48.55	48.40	+3.00	2	1980
09:18:13	48.45	48.60	48.45	+3.05	8	1978
09:18:13	48.50	48.60	48.50	+3.10	13	1970
09:18:12	48.55	48.75	48.55	+3.15	7	1957
09:18:11	48.60	48.75	48.60	+3.20	1	1950
09:18:10	48.60	48.70	48.70	+3.30	2	1949
09:18:09	48.75	48.80	48.75	+3.35	1	1947
09:18:09	48.65	48.80	48.65	+3.25	11	1946
09:18:08	48.70	48.80	48.70	+3.30	8	1935
09:18:08	48.70	48.85	48.90	+3.50	4	1927
09:18:08	48.70	48.85	48.85	+3.45	6	1923
09:18:07	48.80	48.90	48.80	+3.40	23	1917
09:18:07	48.85	48.90	48.85	+3.45	2	1894
09:18:06	48.95	49.00	48.95	+3.55	1	1892
09:18:06	48.80	49.00	49.00	+3.60	1	1891
09:18:05	48.80	48.95	48.95	+3.55	1	1890
09:18:05	48.80	48.95	48.95	+3.55	1	1889
09:18:05	48.80	48.90	48.90	+3.50	1	1888
09:18:05	48.80	48.90	48.90	+3.50	1	1887
09:18:05	48.80	48.90	48.90	+3.50	1	1886
09:18:03	48.80	48.90	48.90	+3.50	1	1885
09:18:03	48.85	48.90	48.85	+3.45	1	1884
09:18:03	48.80	48.90	48.90	+3.50	1	1883
09:18:03	48.85	48.90	48.90	+3.50	5	1882
09:18:01	48.85	49.00	49.00	+3.60	1	1877
09:18:01	48.85	48.95	48.95	+3.55	5	1876
09:18:01	48.80	48.90	48.90	+3.50	5	1871
09:17:59	48.80	48.90	48.80	+3.40	1	1866
09:17:58	48.70	48.75	48.75	+3.35	1	1865
09:17:57	48.55	48.75	48.90	+3.50	3	1864
09:17:57	48.55	48.75	48.85	+3.45	6	1861
09:17:57	48.55	48.75	48.75	+3.35	1	1855
09:17:57	48.65	48.75	48.65	+3.25	1	1854
09:17:56	48.55	48.75	48.75	+3.35	1	1853
09:17:56	48.70	48.85	48.70	+3.30	1	1852
09:17:56	48.50	48.75	48.85	+3.45	1	1851
09:17:56	48.50	48.75	48.80	+3.40	2	1850
09:17:56	48.50	48.75	48.75	+3.35	2	1848
09:17:56	48.55	48.75	48.55	+3.15	5	1846
09:17:56	48.60	48.80	48.60	+3.20	3	1841
09:17:56	48.60	48.75	48.75	+3.35	1	1838
09:17:55	48.70	48.75	48.70	+3.30	1	1837
09:17:54	48.60	48.70	48.70	+3.30	1	1836
09:17:54	48.65	48.70	48.65	+3.25	2	1835
09:17:53	48.65	48.85	48.85	+3.45	1	1833
09:17:53	48.65	48.75	48.85	+3.45	1	1832
09:17:53	48.65	48.75	48.75	+3.35	1	1831
09:17:53	48.80	48.85	48.80	+3.40	1	1830
09:17:53	48.55	48.80	48.80	+3.40	6	1829
09:17:52	48.50	48.80	48.80	+3.40	6	1823
09:17:52	48.60	48.80	48.60	+3.20	1	1817
09:17:51	48.70	48.85	48.70	+3.30	2	1816
09:17:50	48.55	48.80	48.80	+3.40	1	1814
09:17:50	48.55	48.80	48.55	+3.15	1	1813
09:17:50	48.50	48.75	48.75	+3.35	1	1812
09:17:48	48.65	48.85	48.65	+3.25	1	1811
09:17:48	48.65	48.85	48.65	+3.25	1	1810
09:17:48	48.45	48.70	48.70	+3.30	1	1809
09:17:47	48.50	48.70	48.50	+3.10	1	1808
09:17:47	48.50	48.70	48.50	+3.10	1	1807
09:17:47	48.45	48.70	48.45	+3.05	1	1806
09:17:46	48.45	48.75	48.35	+2.95	2	1805
09:17:46	48.45	48.75	48.45	+3.05	3	1803
09:17:45	48.65	48.85	48.65	+3.25	5	1800
09:17:45	48.50	48.65	48.65	+3.25	1	1795
09:17:45	48.45	48.65	48.65	+3.25	1	1794
09:17:44	48.60	48.65	48.60	+3.20	1	1793
09:17:43	48.45	48.65	48.65	+3.25	2	1792
09:17:43	48.50	48.65	48.50	+3.10	2	1790
09:17:43	48.45	48.65	48.70	+3.30	1	1788
09:17:43	48.45	48.65	48.65	+3.25	1	1787
09:17:42	48.40	48.65	48.65	+3.25	1	1786
09:17:42	48.35	48.65	48.65	+3.25	1	1785
09:17:42	48.45	48.70	48.45	+3.05	6	1784
09:17:42	48.45	48.70	48.70	+3.30	1	1778
09:17:42	48.60	48.80	48.60	+3.20	1	1777
09:17:41	48.45	48.70	48.70	+3.30	1	1776
09:17:41	48.50	48.70	48.50	+3.10	3	1775
09:17:41	48.55	48.70	48.55	+3.15	3	1772
09:17:41	48.60	48.80	48.60	+3.20	1	1769
09:17:40	48.55	48.80	48.80	+3.40	1	1768
09:17:40	48.60	48.85	48.60	+3.20	1	1767
09:17:39	48.65	48.95	48.65	+3.25	3	1766
09:17:39	48.70	48.95	48.70	+3.30	4	1763
09:17:39	48.75	49.00	48.75	+3.35	3	1759
09:17:37	48.75	48.95	49.00	+3.60	1	1756
09:17:37	48.75	48.95	48.95	+3.55	1	1755
09:17:33	48.80	49.00	49.00	+3.60	1	1754
09:17:33	48.80	49.00	49.00	+3.60	1	1753
09:17:32	48.95	49.00	48.95	+3.55	5	1752
09:17:32	48.95	49.10	49.10	+3.70	1	1747
09:17:31	48.95	49.10	49.10	+3.70	1	1746
09:17:30	48.95	49.10	49.10	+3.70	1	1745
09:17:30	48.95	49.10	49.10	+3.70	3	1744
09:17:30	48.95	49.10	49.10	+3.70	1	1741
09:17:30	48.95	49.10	49.10	+3.70	1	1740
09:17:29	48.95	49.10	49.10	+3.70	1	1739
09:17:25	49.00	49.10	49.10	+3.70	3	1738
09:17:25	49.00	49.10	49.10	+3.70	1	1735
09:17:25	48.95	49.10	49.10	+3.70	1	1734
09:17:23	48.90	49.00	49.00	+3.60	2	1733
09:17:21	48.95	49.00	48.95	+3.55	1	1731
09:17:19	48.90	49.10	49.10	+3.70	1	1730
09:17:18	49.05	49.15	49.05	+3.65	1	1729
09:17:18	49.05	49.15	49.05	+3.65	1	1728
09:17:18	49.05	49.15	49.05	+3.65	1	1727
09:17:18	49.05	49.15	49.05	+3.65	4	1726
09:17:17	49.05	49.15	49.15	+3.75	1	1722
09:17:15	48.85	49.10	49.10	+3.70	1	1721
09:17:14	48.85	49.05	49.10	+3.70	1	1720
09:17:14	48.85	49.05	49.05	+3.65	4	1719
09:17:13	48.75	49.05	49.05	+3.65	2	1715
09:17:13	48.95	49.10	48.95	+3.55	1	1713
09:17:12	48.95	49.10	49.10	+3.70	3	1712
09:17:08	48.90	49.05	49.05	+3.65	1	1709
09:17:06	48.90	49.10	49.10	+3.70	1	1708
09:17:06	49.00	49.10	49.00	+3.60	1	1707
09:17:04	48.85	49.10	49.10	+3.70	1	1706
09:17:03	48.85	49.05	49.05	+3.65	1	1705
09:17:03	48.85	49.05	49.05	+3.65	1	1704
09:17:02	49.00	49.10	49.00	+3.60	1	1703
09:17:01	49.05	49.15	49.05	+3.65	7	1702
09:17:01	49.10	49.20	49.05	+3.65	3	1695
09:17:01	49.10	49.20	49.10	+3.70	1	1692
09:17:00	49.10	49.25	49.25	+3.85	1	1691
09:16:59	49.10	49.20	49.20	+3.80	2	1690
09:16:59	49.10	49.25	49.25	+3.85	1	1688
09:16:59	49.15	49.25	49.10	+3.70	1	1687
09:16:59	49.15	49.25	49.15	+3.75	1	1686
09:16:58	49.15	49.25	49.15	+3.75	1	1685
09:16:57	49.10	49.30	49.10	+3.70	2	1684
09:16:56	49.10	49.30	49.30	+3.90	2	1682
09:16:56	49.10	49.30	49.30	+3.90	2	1680
09:16:56	49.10	49.30	49.30	+3.90	1	1678
09:16:56	49.15	49.30	49.15	+3.75	2	1677
09:16:55	49.10	49.25	49.30	+3.90	7	1675
09:16:55	49.10	49.25	49.25	+3.85	3	1668
09:16:55	49.10	49.25	49.25	+3.85	1	1665
09:16:55	49.05	49.20	49.20	+3.80	3	1664
09:16:55	49.05	49.20	49.20	+3.80	5	1661
09:16:55	49.05	49.20	49.20	+3.80	10	1656
09:16:55	49.05	49.15	49.15	+3.75	10	1646
09:16:55	49.05	49.15	49.15	+3.75	8	1636
09:16:55	49.00	49.10	49.10	+3.70	17	1628
09:16:55	49.00	49.05	49.05	+3.65	1	1611
09:16:54	48.90	48.95	49.00	+3.60	24	1610
09:16:54	48.90	48.95	48.95	+3.55	2	1586
09:16:53	48.85	49.00	49.00	+3.60	1	1584
09:16:48	48.80	48.95	49.00	+3.60	7	1583
09:16:48	48.80	48.95	48.95	+3.55	3	1576
09:16:43	48.80	48.85	48.85	+3.45	1	1573
09:16:42	48.80	49.00	49.00	+3.60	10	1572
09:16:40	48.75	49.00	49.00	+3.60	1	1562
09:16:40	48.95	49.00	48.95	+3.55	1	1561
09:16:40	48.95	49.00	48.95	+3.55	4	1560
09:16:39	48.65	48.90	48.90	+3.50	1	1556
09:16:38	48.60	48.85	48.90	+3.50	1	1555
09:16:38	48.60	48.85	48.85	+3.45	1	1554
09:16:38	48.65	48.90	48.65	+3.25	2	1553
09:16:37	48.85	48.95	48.85	+3.45	1	1551
09:16:36	49.00	49.10	49.00	+3.60	13	1550
09:16:36	49.05	49.10	49.05	+3.65	1	1537
09:16:36	49.00	49.10	49.00	+3.60	1	1536
09:16:35	49.00	49.05	49.05	+3.65	4	1535
09:16:35	48.65	48.80	49.00	+3.60	77	1531
09:16:35	48.65	48.80	48.95	+3.55	4	1454
09:16:35	48.65	48.80	48.80	+3.40	5	1450
09:16:34	48.85	48.95	48.95	+3.55	1	1445
09:16:32	48.85	49.00	48.85	+3.45	5	1444
09:16:31	48.85	48.95	48.95	+3.55	3	1439
09:16:31	48.85	48.90	48.90	+3.50	5	1436
09:16:31	48.65	48.75	48.75	+3.35	1	1431
09:16:30	48.65	48.85	48.85	+3.45	10	1430
09:16:28	48.65	48.85	48.85	+3.45	2	1420
09:16:27	48.65	48.85	48.85	+3.45	1	1418
09:16:27	48.65	48.80	48.80	+3.40	4	1417
09:16:27	48.60	48.75	48.80	+3.40	7	1413
09:16:27	48.60	48.75	48.75	+3.35	3	1406
09:16:26	48.60	48.75	48.60	+3.20	1	1403
09:16:18	48.55	48.80	48.55	+3.15	1	1402
09:16:16	48.50	48.70	48.80	+3.40	6	1401
09:16:16	48.50	48.70	48.75	+3.35	3	1395
09:16:16	48.50	48.70	48.70	+3.30	2	1392
09:16:09	48.50	48.55	48.55	+3.15	1	1390
09:16:07	48.55	48.75	48.55	+3.15	1	1389
09:15:57	48.50	48.80	48.80	+3.40	1	1388
09:15:46	48.45	48.70	48.85	+3.45	1	1387
09:15:46	48.45	48.70	48.80	+3.40	3	1386
09:15:46	48.45	48.70	48.75	+3.35	5	1383
09:15:46	48.45	48.70	48.70	+3.30	1	1378
09:15:41	48.40	48.65	48.65	+3.25	1	1377
09:15:41	48.40	48.65	48.65	+3.25	1	1376
09:15:41	48.40	48.60	48.60	+3.20	10	1375
09:15:37	48.40	48.60	48.60	+3.20	5	1365
09:15:35	48.35	48.50	48.55	+3.15	1	1360
09:15:35	48.35	48.50	48.50	+3.10	4	1359
09:15:28	48.40	48.55	48.40	+3.00	1	1355
09:15:27	48.40	48.50	48.50	+3.10	1	1354
09:15:13	48.40	48.55	48.55	+3.15	1	1353
09:15:07	48.25	48.40	48.40	+3.00	2	1352
09:15:07	48.25	48.30	48.30	+2.90	4	1350
09:15:07	48.30	48.40	48.30	+2.90	1	1346
09:15:02	48.25	48.40	48.25	+2.85	2	1345
09:15:02	48.20	48.40	48.20	+2.80	4	1343
09:15:01	48.25	48.40	48.20	+2.80	2	1339
09:15:01	48.25	48.40	48.25	+2.85	3	1337
09:14:56	48.30	48.40	48.25	+2.85	1	1334
09:14:56	48.30	48.40	48.30	+2.90	2	1333
09:14:55	48.30	48.40	48.30	+2.90	1	1331
09:14:45	48.35	48.45	48.35	+2.95	1	1330
09:14:41	48.45	48.55	48.45	+3.05	3	1329
09:14:41	48.50	48.55	48.50	+3.10	9	1326
09:14:41	48.50	48.60	48.50	+3.10	10	1317
09:14:28	48.50	48.55	48.60	+3.20	4	1307
09:14:28	48.50	48.55	48.55	+3.15	1	1303
09:14:16	48.55	48.60	48.55	+3.15	3	1302
09:14:16	48.55	48.60	48.60	+3.20	2	1299
09:14:12	48.55	48.60	48.55	+3.15	1	1297
09:14:10	48.55	48.60	48.55	+3.15	1	1296
09:14:07	48.55	48.60	48.55	+3.15	1	1295
09:14:06	48.55	48.60	48.55	+3.15	4	1294
09:14:02	48.55	48.60	48.55	+3.15	3	1290
09:13:52	48.55	48.60	48.55	+3.15	1	1287
09:13:39	48.50	48.55	48.55	+3.15	6	1286
09:13:16	48.55	48.60	48.55	+3.15	2	1280
09:13:15	48.55	48.60	48.60	+3.20	3	1278
09:13:11	48.55	48.60	48.55	+3.15	1	1275
09:13:08	48.55	48.60	48.60	+3.20	1	1274
09:13:00	48.50	48.55	48.55	+3.15	3	1273
09:12:58	48.55	48.60	48.55	+3.15	1	1270
09:12:38	48.50	48.55	48.55	+3.15	1	1269
09:12:33	48.50	48.60	48.50	+3.10	1	1268
09:12:23	48.50	48.60	48.50	+3.10	1	1267
09:12:15	48.50	48.60	48.50	+3.10	1	1266
09:12:11	48.55	48.60	48.50	+3.10	1	1265
09:12:11	48.55	48.60	48.55	+3.15	1	1264
09:11:56	48.60	48.70	48.60	+3.20	1	1263
09:11:56	48.60	48.70	48.60	+3.20	2	1262
09:11:51	48.60	48.70	48.60	+3.20	4	1260
09:11:49	48.65	48.75	48.65	+3.25	1	1256
09:11:45	48.65	48.75	48.65	+3.25	1	1255
09:11:45	48.65	48.75	48.65	+3.25	1	1254
09:11:44	48.70	48.75	48.70	+3.30	1	1253
09:11:42	48.75	48.80	48.70	+3.30	6	1252
09:11:42	48.75	48.80	48.75	+3.35	4	1246
09:11:25	48.75	48.85	48.75	+3.35	1	1242
09:11:24	48.75	48.95	48.75	+3.35	1	1241
09:11:17	48.75	48.95	48.75	+3.35	3	1240
09:11:15	48.75	48.95	48.75	+3.35	2	1237
09:11:12	48.70	48.85	49.00	+3.60	1	1235
09:11:12	48.70	48.85	48.95	+3.55	1	1234
09:11:12	48.70	48.85	48.85	+3.45	3	1233
09:11:02	48.85	49.00	48.85	+3.45	1	1230
09:11:01	48.75	48.95	49.00	+3.60	4	1229
09:11:01	48.75	48.95	48.95	+3.55	1	1225
09:11:00	48.70	48.85	48.90	+3.50	3	1224
09:11:00	48.70	48.85	48.85	+3.45	2	1221
09:10:54	48.80	48.85	48.80	+3.40	1	1219
09:10:54	48.80	48.85	48.85	+3.45	1	1218
09:10:40	48.80	48.90	48.60	+3.20	2	1217
09:10:40	48.80	48.90	48.70	+3.30	6	1215
09:10:40	48.80	48.90	48.80	+3.40	2	1209
09:10:39	48.85	48.90	48.85	+3.45	1	1207
09:10:39	48.80	48.85	48.85	+3.45	1	1206
09:10:34	48.80	48.85	48.85	+3.45	1	1205
09:10:27	48.70	48.95	48.95	+3.55	2	1204
09:10:26	48.80	48.95	48.70	+3.30	1	1202
09:10:26	48.80	48.95	48.80	+3.40	2	1201
09:10:24	48.85	48.95	48.85	+3.45	2	1199
09:10:24	48.90	49.00	48.90	+3.50	7	1197
09:10:24	48.95	49.00	48.95	+3.55	3	1190
09:10:12	48.95	49.00	49.05	+3.65	1	1187
09:10:12	48.95	49.00	49.00	+3.60	1	1186
09:10:11	48.95	49.00	49.00	+3.60	1	1185
09:10:10	49.00	49.05	49.00	+3.60	1	1184
09:10:06	49.00	49.05	49.00	+3.60	1	1183
09:10:06	49.00	49.05	49.00	+3.60	1	1182
09:10:05	49.00	49.05	49.00	+3.60	2	1181
09:10:02	49.00	49.10	49.00	+3.60	4	1179
09:10:00	49.05	49.10	49.05	+3.65	1	1175
09:09:57	49.05	49.10	49.10	+3.70	3	1174
09:09:55	49.05	49.10	49.05	+3.65	1	1171
09:09:55	49.00	49.05	49.05	+3.65	1	1170
09:09:53	49.00	49.05	49.00	+3.60	1	1169
09:09:53	48.95	49.05	48.95	+3.55	2	1168
09:09:53	48.95	49.05	48.95	+3.55	2	1166
09:09:49	49.00	49.10	49.00	+3.60	1	1164
09:09:48	48.90	49.00	49.00	+3.60	1	1163
09:09:48	48.95	49.00	48.95	+3.55	1	1162
09:09:46	48.95	49.10	49.10	+3.70	1	1161
09:09:42	48.95	49.10	48.95	+3.55	1	1160
09:09:41	49.05	49.10	49.05	+3.65	1	1159
09:09:36	48.95	49.15	48.95	+3.55	1	1158
09:09:32	49.10	49.15	48.90	+3.50	2	1157
09:09:32	49.10	49.15	49.05	+3.65	1	1155
09:09:32	49.10	49.15	49.10	+3.70	2	1154
09:09:32	49.10	49.15	49.15	+3.75	1	1152
09:09:32	49.15	49.20	49.15	+3.75	1	1151
09:09:31	49.20	49.25	49.20	+3.80	3	1150
09:09:30	49.20	49.25	49.20	+3.80	1	1147
09:09:29	49.15	49.20	49.30	+3.90	4	1146
09:09:29	49.15	49.20	49.20	+3.80	1	1142
09:09:25	49.05	49.30	49.30	+3.90	2	1141
09:09:23	49.05	49.30	49.30	+3.90	1	1139
09:09:22	49.05	49.30	49.30	+3.90	1	1138
09:09:22	49.25	49.30	49.25	+3.85	1	1137
09:09:22	49.25	49.30	49.25	+3.85	2	1136
09:09:21	49.15	49.30	49.30	+3.90	6	1134
09:09:21	49.15	49.30	49.30	+3.90	3	1128
09:09:21	49.15	49.20	49.30	+3.90	4	1125
09:09:21	49.15	49.20	49.20	+3.80	6	1121
09:09:20	49.15	49.20	49.15	+3.75	1	1115
09:09:20	49.05	49.20	49.20	+3.80	1	1114
09:09:17	49.00	49.10	49.10	+3.70	9	1113
09:09:17	49.00	49.10	49.10	+3.70	2	1104
09:09:17	49.00	49.10	49.00	+3.60	1	1102
09:09:17	48.70	48.85	49.00	+3.60	55	1101
09:09:17	48.70	48.85	48.95	+3.55	2	1046
09:09:17	48.70	48.85	48.90	+3.50	3	1044
09:09:17	48.70	48.85	48.85	+3.45	5	1041
09:09:15	48.85	48.90	48.85	+3.45	1	1036
09:09:15	48.70	48.90	48.70	+3.30	1	1035
09:09:12	48.70	48.85	48.85	+3.45	1	1034
09:09:11	48.70	48.75	48.75	+3.35	1	1033
09:09:09	48.75	48.90	48.75	+3.35	3	1032
09:09:09	48.75	48.90	48.75	+3.35	1	1029
09:09:07	48.75	48.85	48.95	+3.55	3	1028
09:09:07	48.75	48.85	48.90	+3.50	1	1025
09:09:07	48.75	48.85	48.85	+3.45	2	1024
09:09:07	48.60	48.75	48.75	+3.35	1	1022
09:09:03	48.70	48.75	48.70	+3.30	1	1021
09:09:03	48.75	48.85	48.75	+3.35	1	1020
09:09:02	48.70	48.85	48.70	+3.30	1	1019
09:08:59	48.65	48.90	48.90	+3.50	1	1018
09:08:58	48.60	48.90	48.90	+3.50	1	1017
09:08:55	48.70	48.90	48.70	+3.30	1	1016
09:08:51	48.70	48.75	48.75	+3.35	1	1015
09:08:51	48.70	48.80	48.80	+3.40	1	1014
09:08:50	48.65	48.90	49.00	+3.60	7	1013
09:08:50	48.65	48.90	48.95	+3.55	1	1006
09:08:50	48.65	48.90	48.90	+3.50	2	1005
09:08:50	48.60	48.65	48.65	+3.25	1	1003
09:08:49	48.55	48.75	49.00	+3.60	1	1002
09:08:49	48.55	48.75	48.95	+3.55	4	1001
09:08:49	48.55	48.75	48.90	+3.50	1	997
09:08:49	48.55	48.75	48.80	+3.40	2	996
09:08:49	48.55	48.75	48.75	+3.35	2	994
09:08:47	48.50	48.55	48.55	+3.15	1	992
09:08:42	48.50	48.75	48.50	+3.10	1	991
09:08:42	48.45	48.80	48.45	+3.05	2	990
09:08:41	48.40	48.60	48.80	+3.40	1	988
09:08:41	48.40	48.60	48.75	+3.35	2	987
09:08:41	48.40	48.60	48.60	+3.20	2	985
09:08:40	48.35	48.50	48.50	+3.10	1	983
09:08:40	48.35	48.40	48.50	+3.10	3	982
09:08:40	48.35	48.40	48.40	+3.00	2	979
09:08:36	48.35	48.50	48.35	+2.95	1	977
09:08:36	48.35	48.45	48.45	+3.05	1	976
09:08:30	48.40	48.50	48.40	+3.00	2	975
09:08:30	48.35	48.40	48.40	+3.00	1	973
09:08:27	48.25	48.45	48.55	+3.15	5	972
09:08:27	48.25	48.45	48.50	+3.10	1	967
09:08:27	48.25	48.45	48.45	+3.05	1	966
09:08:24	48.40	48.45	48.40	+3.00	1	965
09:08:21	48.30	48.50	48.30	+2.90	1	964
09:08:11	48.30	48.55	48.55	+3.15	1	963
09:08:09	48.45	48.55	48.45	+3.05	1	962
09:08:06	48.45	48.55	48.55	+3.15	2	961
09:08:05	48.35	48.60	48.60	+3.20	1	959
09:08:05	48.35	48.60	48.60	+3.20	1	958
09:08:03	48.30	48.60	48.30	+2.90	1	957
09:08:03	48.25	48.50	48.50	+3.10	3	956
09:08:03	48.25	48.45	48.45	+3.05	1	953
09:07:57	48.20	48.25	48.25	+2.85	4	952
09:07:57	48.10	48.20	48.20	+2.80	1	948
09:07:54	48.10	48.20	48.10	+2.70	2	947
09:07:54	48.10	48.20	48.10	+2.70	1	945
09:07:54	48.10	48.15	48.15	+2.75	3	944
09:07:53	48.05	48.15	48.05	+2.65	3	941
09:07:50	48.05	48.10	48.10	+2.70	5	938
09:07:49	48.05	48.10	48.05	+2.65	1	933
09:07:48	48.05	48.10	48.05	+2.65	2	932
09:07:45	48.10	48.15	48.10	+2.70	1	930
09:07:44	48.10	48.15	48.10	+2.70	1	929
09:07:41	48.10	48.15	48.15	+2.75	1	928
09:07:40	48.10	48.15	48.15	+2.75	1	927
09:07:37	48.05	48.15	48.15	+2.75	1	926
09:07:35	48.15	48.20	48.15	+2.75	1	925
09:07:30	48.10	48.25	48.10	+2.70	5	924
09:07:29	48.10	48.15	48.15	+2.75	1	919
09:07:29	48.10	48.25	48.10	+2.70	1	918
09:07:26	48.00	48.15	48.15	+2.75	6	917
09:07:26	47.95	48.10	48.10	+2.70	1	911
09:07:25	47.90	47.95	47.95	+2.55	1	910
09:07:25	47.90	47.95	47.95	+2.55	1	909
09:07:20	47.85	48.10	48.10	+2.70	3	908
09:07:20	48.05	48.10	48.05	+2.65	10	905
09:07:20	48.10	48.15	48.10	+2.70	5	895
09:07:20	48.10	48.15	48.10	+2.70	2	890
09:07:19	48.10	48.15	48.10	+2.70	8	888
09:07:14	48.10	48.15	48.15	+2.75	1	880
09:07:09	48.10	48.30	48.10	+2.70	1	879
09:07:05	48.10	48.35	48.10	+2.70	3	878
09:07:01	48.10	48.30	48.30	+2.90	2	875
09:07:00	48.35	48.50	48.30	+2.90	3	873
09:07:00	48.35	48.50	48.35	+2.95	2	870
09:06:59	48.35	48.50	48.35	+2.95	1	868
09:06:59	48.35	48.50	48.35	+2.95	2	867
09:06:55	48.35	48.50	48.35	+2.95	1	865
09:06:49	48.50	48.65	48.50	+3.10	1	864
09:06:43	48.30	48.50	48.50	+3.10	1	863
09:06:41	48.25	48.50	48.50	+3.10	5	862
09:06:37	48.30	48.50	48.50	+3.10	1	857
09:06:36	48.25	48.60	48.65	+3.25	1	856
09:06:36	48.25	48.60	48.60	+3.20	1	855
09:06:36	48.20	48.60	48.60	+3.20	1	854
09:06:36	48.45	48.75	48.45	+3.05	1	853
09:06:36	48.50	48.75	48.50	+3.10	5	852
09:06:29	48.40	48.75	48.75	+3.35	1	847
09:06:29	48.40	48.75	48.75	+3.35	2	846
09:06:24	48.30	48.75	48.75	+3.35	3	844
09:06:23	48.30	48.80	48.80	+3.40	4	841
09:06:23	48.30	48.60	48.60	+3.20	1	837
09:06:23	48.25	48.60	48.60	+3.20	4	836
09:06:23	49.90	--	48.60	+3.20	67	832
09:04:23	48.20	48.35	48.60	+3.20	2	765
09:04:23	48.20	48.35	48.50	+3.10	4	763
09:04:23	48.20	48.35	48.45	+3.05	7	759
09:04:23	48.20	48.35	48.40	+3.00	4	752
09:04:23	48.20	48.35	48.35	+2.95	1	748
09:04:23	48.15	48.30	48.40	+3.00	1	747
09:04:23	48.15	48.30	48.35	+2.95	1	746
09:04:23	48.15	48.30	48.30	+2.90	1	745
09:04:23	48.15	48.20	48.20	+2.80	1	744
09:04:22	48.15	48.30	48.30	+2.90	1	743
09:04:22	48.10	48.30	48.30	+2.90	1	742
09:04:22	48.25	48.35	48.25	+2.85	1	741
09:04:22	48.30	48.35	48.30	+2.90	1	740
09:04:22	48.25	48.30	48.30	+2.90	1	739
09:04:22	48.25	48.30	48.25	+2.85	1	738
09:04:22	48.10	48.20	48.25	+2.85	2	737
09:04:22	48.10	48.20	48.20	+2.80	6	735
09:04:19	48.10	48.20	48.10	+2.70	1	729
09:04:19	47.70	48.15	48.20	+2.80	1	728
09:04:19	47.70	48.15	48.15	+2.75	1	727
09:04:19	48.05	48.20	48.05	+2.65	1	726
09:04:14	48.00	48.10	48.10	+2.70	1	725
09:04:13	48.05	48.15	48.05	+2.65	1	724
09:04:12	47.90	48.20	47.90	+2.50	1	723
09:04:12	47.90	48.15	48.15	+2.75	1	722
09:04:12	47.85	48.00	48.00	+2.60	1	721
09:04:12	47.85	48.00	48.00	+2.60	2	720
09:04:12	48.10	48.20	48.10	+2.70	1	718
09:04:12	48.10	48.20	48.10	+2.70	1	717
09:04:12	47.85	48.10	48.10	+2.70	1	716
09:04:12	47.80	48.00	48.00	+2.60	23	715
09:04:12	47.80	48.00	48.00	+2.60	5	692
09:04:12	47.80	47.95	47.95	+2.55	9	687
09:04:12	47.80	47.90	47.90	+2.50	16	678
09:04:12	47.80	47.90	47.90	+2.50	2	662
09:04:12	47.85	47.90	47.85	+2.45	3	660
09:04:12	47.85	47.90	47.85	+2.45	1	657
09:04:11	47.70	47.80	47.80	+2.40	14	656
09:04:11	47.65	47.80	47.80	+2.40	8	642
09:04:11	47.65	47.75	47.75	+2.35	13	634
09:04:11	47.65	47.70	47.70	+2.30	6	621
09:04:11	47.60	47.70	47.70	+2.30	2	615
09:04:11	47.60	47.70	47.70	+2.30	20	613
09:04:10	47.60	47.70	47.60	+2.20	1	593
09:04:04	47.60	47.70	47.60	+2.20	1	592
09:04:01	47.60	47.70	47.60	+2.20	3	591
09:03:58	47.60	47.70	47.60	+2.20	4	588
09:03:56	47.60	47.65	47.65	+2.25	1	584
09:03:56	47.60	47.65	47.65	+2.25	1	583
09:03:47	47.50	47.60	47.60	+2.20	8	582
09:03:47	47.50	47.60	47.50	+2.10	1	574
09:03:45	47.50	47.55	47.55	+2.15	1	573
09:03:45	47.45	47.55	47.55	+2.15	8	572
09:03:45	47.50	47.55	47.50	+2.10	1	564
09:03:34	47.45	47.50	47.50	+2.10	2	563
09:03:34	47.45	47.50	47.55	+2.15	2	561
09:03:34	47.45	47.50	47.50	+2.10	3	559
09:03:33	47.45	47.50	47.45	+2.05	2	556
09:03:31	47.45	47.50	47.50	+2.10	1	554
09:03:30	47.45	47.50	47.45	+2.05	1	553
09:03:27	47.50	47.60	47.50	+2.10	2	552
09:03:22	47.40	47.50	47.50	+2.10	3	550
09:03:21	47.50	47.60	47.50	+2.10	1	547
09:03:19	47.55	47.60	47.55	+2.15	1	546
09:03:19	47.55	47.60	47.55	+2.15	1	545
09:03:13	47.55	47.60	47.55	+2.15	1	544
09:03:13	47.60	47.65	47.60	+2.20	31	543
09:03:13	47.60	47.65	47.60	+2.20	2	512
09:03:13	47.60	47.65	47.60	+2.20	1	510
09:03:13	47.60	47.65	47.60	+2.20	21	509
09:03:12	47.60	47.65	47.60	+2.20	5	488
09:03:11	47.65	47.70	47.65	+2.25	1	483
09:03:11	47.65	47.70	47.65	+2.25	1	482
09:03:11	47.60	47.65	47.65	+2.25	1	481
09:03:08	47.60	47.65	47.65	+2.25	1	480
09:03:07	47.65	47.70	47.65	+2.25	6	479
09:03:01	47.70	47.75	47.70	+2.30	1	473
09:03:00	47.65	47.75	47.65	+2.25	1	472
09:03:00	47.65	47.70	47.75	+2.35	2	471
09:03:00	47.65	47.70	47.70	+2.30	1	469
09:03:00	47.65	47.70	47.70	+2.30	1	468
09:02:56	47.65	47.80	47.65	+2.25	1	467
09:02:55	47.60	47.75	47.75	+2.35	1	466
09:02:52	47.60	47.70	47.80	+2.40	1	465
09:02:52	47.60	47.70	47.75	+2.35	2	464
09:02:52	47.60	47.70	47.70	+2.30	2	462
09:02:49	47.65	47.75	47.65	+2.25	1	460
09:02:48	47.65	47.70	47.70	+2.30	2	459
09:02:47	47.65	47.70	47.70	+2.30	1	457
09:02:46	47.65	47.70	47.70	+2.30	1	456
09:02:46	47.65	47.70	47.70	+2.30	1	455
09:02:46	47.70	47.75	47.70	+2.30	5	454
09:02:42	47.65	47.70	47.80	+2.40	2	449
09:02:42	47.65	47.70	47.75	+2.35	1	447
09:02:42	47.65	47.70	47.70	+2.30	7	446
09:02:42	47.65	47.70	47.70	+2.30	1	439
09:02:41	47.75	47.80	47.70	+2.30	3	438
09:02:41	47.75	47.80	47.75	+2.35	5	435
09:02:40	47.70	47.75	47.75	+2.35	5	430
09:02:39	47.70	47.75	47.75	+2.35	2	425
09:02:39	47.70	47.75	47.75	+2.35	1	423
09:02:36	47.70	47.75	47.75	+2.35	1	422
09:02:31	47.70	47.75	47.70	+2.30	3	421
09:02:30	47.70	47.75	47.70	+2.30	1	418
09:02:30	47.60	47.70	47.70	+2.30	12	417
09:02:30	47.55	47.65	47.70	+2.30	8	405
09:02:30	47.55	47.65	47.65	+2.25	2	397
09:02:30	47.60	47.70	47.60	+2.20	1	395
09:02:26	47.55	47.70	47.55	+2.15	1	394
09:02:25	47.55	47.70	47.55	+2.15	1	393
09:02:24	47.50	47.70	47.50	+2.10	3	392
09:02:24	47.50	47.65	47.65	+2.25	1	389
09:02:24	47.45	47.65	47.65	+2.25	10	388
09:02:24	47.45	47.60	47.60	+2.20	12	378
09:02:23	47.40	47.55	47.55	+2.15	3	366
09:02:23	47.45	47.55	47.45	+2.05	1	363
09:02:23	47.40	47.50	47.50	+2.10	7	362
09:02:22	47.40	47.45	47.45	+2.05	2	355
09:02:21	47.40	47.45	47.40	+2.00	1	353
09:02:11	47.30	47.50	47.30	+1.90	1	352
09:02:08	47.25	47.40	47.45	+2.05	1	351
09:02:08	47.25	47.40	47.40	+2.00	1	350
09:02:08	47.25	47.40	47.25	+1.85	1	349
09:02:08	47.25	47.30	47.30	+1.90	1	348
09:02:06	47.25	47.40	47.40	+2.00	1	347
09:02:05	47.25	47.30	47.30	+1.90	1	346
09:02:05	47.30	47.45	47.30	+1.90	2	345
09:02:02	47.25	47.45	47.45	+2.05	2	343
09:01:58	47.20	47.40	47.40	+2.00	2	341
09:01:58	47.20	47.25	47.25	+1.85	1	339
09:01:52	47.15	47.35	47.35	+1.95	15	338
09:01:52	47.15	47.30	47.30	+1.90	2	323
09:01:52	47.15	47.30	47.30	+1.90	3	321
09:01:51	47.10	47.30	47.30	+1.90	1	318
09:01:46	47.20	47.45	47.10	+1.70	3	317
09:01:46	47.20	47.45	47.15	+1.75	3	314
09:01:46	47.20	47.45	47.20	+1.80	2	311
09:01:46	47.15	47.35	47.35	+1.95	1	309
09:01:46	47.35	47.40	47.35	+1.95	1	308
09:01:46	47.35	47.40	47.35	+1.95	2	307
09:01:46	47.10	47.30	47.35	+1.95	4	305
09:01:46	47.10	47.30	47.30	+1.90	3	301
09:01:45	47.10	47.35	47.10	+1.70	3	298
09:01:40	47.20	47.40	47.10	+1.70	1	295
09:01:40	47.20	47.40	47.20	+1.80	1	294
09:01:40	47.35	47.45	47.35	+1.95	4	293
09:01:40	47.35	47.45	47.35	+1.95	1	289
09:01:37	47.35	47.50	47.35	+1.95	1	288
09:01:34	47.35	47.50	47.35	+1.95	1	287
09:01:34	47.35	47.50	47.35	+1.95	1	286
09:01:34	47.35	47.50	47.50	+2.10	2	285
09:01:28	47.20	47.35	47.35	+1.95	1	283
09:01:28	47.20	47.35	47.35	+1.95	3	282
09:01:28	47.15	47.30	47.35	+1.95	9	279
09:01:28	47.15	47.30	47.30	+1.90	1	270
09:01:28	47.15	47.30	47.30	+1.90	1	269
09:01:28	47.15	47.30	47.30	+1.90	7	268
09:01:28	47.10	47.25	47.25	+1.85	1	261
09:01:23	47.10	47.30	47.10	+1.70	3	260
09:01:23	47.10	47.30	47.10	+1.70	1	257
09:01:09	46.90	47.15	46.90	+1.50	1	256
09:01:07	46.90	47.15	46.90	+1.50	1	255
09:01:03	47.10	47.20	47.10	+1.70	1	254
09:01:03	47.10	47.25	47.10	+1.70	1	253
09:01:01	46.85	47.25	47.25	+1.85	1	252
09:01:01	47.10	47.30	47.10	+1.70	3	251
09:01:01	47.15	47.35	47.15	+1.75	1	248
09:01:01	47.30	47.35	47.30	+1.90	1	247
09:01:01	47.30	47.35	47.30	+1.90	4	246
09:01:01	47.35	47.50	47.35	+1.95	5	242
09:01:01	47.45	47.50	47.45	+2.05	1	237
09:01:01	47.40	47.50	47.40	+2.00	1	236
09:01:01	47.35	47.40	47.40	+2.00	1	235
09:00:58	47.40	47.65	47.40	+2.00	2	234
09:00:58	47.40	47.50	47.50	+2.10	1	232
09:00:57	47.35	47.40	47.40	+2.00	1	231
09:00:57	47.35	47.40	47.40	+2.00	1	230
09:00:57	47.50	47.70	47.40	+2.00	3	229
09:00:57	47.50	47.70	47.45	+2.05	4	226
09:00:57	47.50	47.70	47.50	+2.10	2	222
09:00:56	47.50	47.70	47.50	+2.10	1	220
09:00:56	47.50	47.60	47.60	+2.20	1	219
09:00:56	47.50	47.60	47.60	+2.20	1	218
09:00:52	47.45	47.50	47.50	+2.10	2	217
09:00:52	47.45	47.50	47.50	+2.10	6	215
09:00:52	47.35	47.50	47.50	+2.10	1	209
09:00:51	47.40	47.50	47.40	+2.00	1	208
09:00:49	47.40	47.50	47.50	+2.10	5	207
09:00:46	47.35	47.50	47.50	+2.10	1	202
09:00:41	47.40	47.50	47.50	+2.10	1	201
09:00:40	47.40	47.60	47.60	+2.20	1	200
09:00:39	47.30	47.50	47.60	+2.20	7	199
09:00:39	47.30	47.50	47.55	+2.15	11	192
09:00:39	47.30	47.50	47.50	+2.10	2	181
09:00:38	47.35	47.55	47.35	+1.95	1	179
09:00:35	47.25	47.50	47.50	+2.10	1	178
09:00:34	47.25	47.50	47.50	+2.10	1	177
09:00:34	47.45	47.55	47.45	+2.05	1	176
09:00:33	47.30	47.70	47.30	+1.90	1	175
09:00:32	47.20	47.40	47.40	+2.00	1	174
09:00:32	47.20	47.40	47.40	+2.00	1	173
09:00:30	47.50	47.75	47.15	+1.75	2	172
09:00:30	47.50	47.75	47.50	+2.10	4	170
09:00:30	47.55	47.80	47.55	+2.15	1	166
09:00:29	47.50	47.75	47.75	+2.35	1	165
09:00:29	47.50	47.75	47.75	+2.35	2	164
09:00:29	47.55	47.80	47.50	+2.10	4	162
09:00:29	47.55	47.80	47.55	+2.15	1	158
09:00:29	47.50	47.60	47.60	+2.20	1	157
09:00:27	47.50	47.60	47.60	+2.20	5	156
09:00:27	47.50	47.60	47.50	+2.10	1	151
09:00:27	47.10	47.20	47.50	+2.10	4	150
09:00:27	47.10	47.20	47.30	+1.90	6	146
09:00:27	47.10	47.20	47.25	+1.85	1	140
09:00:27	47.10	47.20	47.20	+1.80	10	139
09:00:24	46.80	47.15	47.15	+1.75	1	129
09:00:22	46.70	47.15	47.15	+1.75	1	128
09:00:22	46.70	47.15	47.15	+1.75	1	127
09:00:22	46.95	47.20	46.95	+1.55	6	126
09:00:22	47.10	47.15	47.10	+1.70	2	120
09:00:22	47.10	47.20	47.10	+1.70	1	118
09:00:22	47.05	47.20	47.05	+1.65	1	117
09:00:16	46.95	47.30	46.95	+1.55	1	116
09:00:12	46.70	47.20	47.20	+1.80	5	115
09:00:12	46.70	47.05	47.05	+1.65	2	110
09:00:12	47.00	47.05	47.05	+1.65	1	108
09:00:12	46.70	47.00	47.00	+1.60	12	107
09:00:12	--	--	47.00	+1.60	95	95

　

其他人也逛...

Apple iPhone 16 (128G)

羅技 G304 電競滑鼠-黑

揪愛儲值-儲值3, 500元送35加碼金

【原萃】寶特瓶580ml (24入/箱)(口味任選)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

ACER Nitro V ANV15-51-93TW 黑(Ci9-13900H/16G/RTX4060-8G/1TB PCIe/W11/FHD/144Hz/15.6)

SAMSUNG Galaxy S24 Ultra (12G/512G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

羅技 MX Master 3s 無線滑鼠-石墨灰

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Marshall Emberton II 藍牙喇叭 - 奶油白

MyCard 10000點虛擬點數卡

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

趨勢科技放世界冠軍慶祝假一天 ...

12強賽台灣隊奪冠大魯閣股價跳...

鴻海緯創神達鴻準廣達台積電統一網家技嘉陽明萬海

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

‧10月製造業測驗點連5月下跌台...
‧【台股盤前】美股漲勢延續台股...
‧電電公會擬明年5月改選劉揚偉...

加密貨幣

比特幣BTC	98205.46	427.36	0.44%
以太幣ETH	3384.38	-12.62	-0.37%
瑞波幣XRP	1.46	-0.01	-0.61%
比特幣現金BCH	512.46	2.52	0.49%
萊特幣LTC	96.74	-2.65	-2.67%
卡達幣ADA	1.04	-0.03	-2.46%
波場幣TRX	0.209240	0.00	-1.38%
恆星幣XLM	0.527284	0.01	2.31%

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。