最新[公告] 泰福-KY:代子公司Tanvex BioPharma USA, Inc.公告接獲美國FDA核准TX01(Neupogen Biosimilar)上市許可熱門[公告] 牧東:(更正)公告本公司董事會改選董事長(更正第5點)

更新報價

晶彩科 (3535) 光電業上市

44.45 ▲+0.75 +1.72% 3.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	6,662	44.40	1	44.50	23	47.50	47.65	44.25	43.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:13:28	44.95	45.00	45.00	+1.30	1	7047
09:13:28	44.95	45.00	45.00	+1.30	1	7046
09:13:28	44.95	45.00	45.00	+1.30	1	7045
09:13:28	44.90	45.00	45.00	+1.30	1	7044
09:13:27	44.85	45.05	45.05	+1.35	2	7043
09:13:27	45.00	45.10	45.00	+1.30	1	7041
09:13:27	44.85	45.05	45.05	+1.35	1	7040
09:13:27	44.85	45.05	45.05	+1.35	5	7039
09:13:27	44.85	45.05	45.05	+1.35	4	7034
09:13:26	45.00	45.05	45.00	+1.30	1	7030
09:13:25	44.85	44.95	45.05	+1.35	1	7029
09:13:25	44.85	44.95	44.95	+1.25	1	7028
09:13:25	44.85	45.00	45.05	+1.35	3	7027
09:13:25	44.85	45.00	45.00	+1.30	2	7024
09:13:24	44.85	45.00	45.00	+1.30	2	7022
09:13:24	44.85	45.00	44.85	+1.15	1	7020
09:13:24	44.85	45.00	45.00	+1.30	1	7019
09:13:24	44.85	45.00	45.00	+1.30	1	7018
09:13:23	44.80	45.00	45.00	+1.30	2	7017
09:13:23	45.00	45.05	45.00	+1.30	12	7015
09:13:23	45.00	45.05	45.05	+1.35	2	7003
09:13:23	45.00	45.05	45.00	+1.30	1	7001
09:13:23	45.00	45.05	45.00	+1.30	1	7000
09:13:23	44.80	44.85	45.00	+1.30	10	6999
09:13:23	44.80	44.85	44.85	+1.15	1	6989
09:13:22	44.80	44.85	44.85	+1.15	1	6988
09:13:22	44.80	44.85	44.85	+1.15	1	6987
09:13:21	44.85	45.10	44.85	+1.15	1	6986
09:13:21	44.90	45.10	44.90	+1.20	1	6985
09:13:20	44.85	45.10	45.10	+1.40	1	6984
09:13:20	44.80	45.00	45.05	+1.35	3	6983
09:13:20	44.80	45.00	45.00	+1.30	7	6980
09:13:19	44.80	44.95	44.95	+1.25	1	6973
09:13:19	44.75	44.95	44.95	+1.25	2	6972
09:13:19	44.65	45.00	45.00	+1.30	1	6970
09:13:19	44.75	45.00	44.70	+1.00	3	6969
09:13:19	44.75	45.00	44.75	+1.05	1	6966
09:13:18	44.85	45.05	44.85	+1.15	1	6965
09:13:18	44.85	45.05	45.05	+1.35	1	6964
09:13:18	44.80	45.05	45.05	+1.35	1	6963
09:13:18	45.00	45.05	45.00	+1.30	51	6962
09:13:18	45.00	45.05	45.00	+1.30	1	6911
09:13:18	44.70	44.75	45.00	+1.30	23	6910
09:13:18	44.70	44.75	44.95	+1.25	3	6887
09:13:18	44.70	44.75	44.90	+1.20	10	6884
09:13:18	44.70	44.75	44.85	+1.15	8	6874
09:13:18	44.70	44.75	44.80	+1.10	3	6866
09:13:18	44.70	44.75	44.75	+1.05	1	6863
09:13:17	44.70	44.75	44.75	+1.05	1	6862
09:13:17	44.65	44.70	44.70	+1.00	1	6861
09:13:17	44.65	44.70	44.70	+1.00	1	6860
09:13:17	44.65	44.70	44.70	+1.00	1	6859
09:13:17	44.65	44.70	44.65	+0.95	1	6858
09:13:16	44.65	44.70	44.70	+1.00	1	6857
09:13:16	44.65	44.70	44.70	+1.00	6	6856
09:13:16	44.65	44.70	44.70	+1.00	1	6850
09:13:16	44.65	44.70	44.70	+1.00	1	6849
09:13:16	44.65	44.70	44.70	+1.00	1	6848
09:13:15	44.65	44.70	44.70	+1.00	1	6847
09:13:15	44.65	44.70	44.70	+1.00	1	6846
09:13:14	44.65	44.70	44.70	+1.00	1	6845
09:13:14	44.65	44.70	44.70	+1.00	6	6844
09:13:13	44.65	44.70	44.70	+1.00	1	6838
09:13:13	44.65	44.70	44.70	+1.00	1	6837
09:13:13	44.60	44.65	44.65	+0.95	2	6836
09:13:13	44.60	44.65	44.65	+0.95	2	6834
09:13:13	44.60	44.65	44.65	+0.95	1	6832
09:13:13	44.60	44.65	44.65	+0.95	1	6831
09:13:11	44.60	44.65	44.65	+0.95	1	6830
09:13:10	44.65	44.70	44.65	+0.95	6	6829
09:13:10	44.65	44.70	44.70	+1.00	1	6823
09:13:09	44.65	44.70	44.65	+0.95	1	6822
09:13:09	44.60	44.70	44.70	+1.00	6	6821
09:13:09	44.60	44.70	44.70	+1.00	6	6815
09:13:09	44.60	44.70	44.70	+1.00	2	6809
09:13:09	44.60	44.70	44.70	+1.00	1	6807
09:13:08	44.60	44.70	44.60	+0.90	1	6806
09:13:08	44.60	44.70	44.70	+1.00	1	6805
09:13:08	44.60	44.70	44.70	+1.00	1	6804
09:13:08	44.60	44.70	44.70	+1.00	1	6803
09:13:05	44.55	44.75	44.75	+1.05	1	6802
09:13:05	44.50	44.75	44.75	+1.05	4	6801
09:13:03	44.55	44.80	44.55	+0.85	5	6797
09:13:03	44.80	44.85	44.80	+1.10	47	6792
09:13:03	44.80	44.85	44.80	+1.10	1	6745
09:13:02	44.45	44.60	44.80	+1.10	14	6744
09:13:02	44.45	44.60	44.75	+1.05	10	6730
09:13:02	44.45	44.60	44.65	+0.95	21	6720
09:13:02	44.45	44.60	44.60	+0.90	7	6699
09:13:02	44.45	44.50	44.60	+0.90	4	6692
09:13:02	44.45	44.50	44.55	+0.85	1	6688
09:13:02	44.45	44.50	44.50	+0.80	5	6687
09:13:02	44.40	44.50	44.50	+0.80	4	6682
09:13:02	44.40	44.45	44.45	+0.75	5	6678
09:13:02	44.40	44.50	44.50	+0.80	5	6673
09:13:01	44.40	44.50	44.50	+0.80	6	6668
09:13:01	44.45	44.50	44.45	+0.75	7	6662
09:13:01	44.45	44.50	44.45	+0.75	1	6655
09:13:01	44.35	44.40	44.45	+0.75	1	6654
09:13:01	44.35	44.40	44.40	+0.70	1	6653
09:13:00	44.40	44.45	44.40	+0.70	4	6652
09:13:00	44.40	44.45	44.45	+0.75	1	6648
09:13:00	44.45	44.50	44.45	+0.75	1	6647
09:12:59	44.40	44.45	44.50	+0.80	2	6646
09:12:59	44.40	44.45	44.45	+0.75	1	6644
09:12:59	44.35	44.45	44.50	+0.80	5	6643
09:12:59	44.35	44.45	44.45	+0.75	5	6638
09:12:59	44.35	44.45	44.45	+0.75	1	6633
09:12:58	44.35	44.45	44.45	+0.75	1	6632
09:12:58	44.35	44.45	44.45	+0.75	1	6631
09:12:58	44.35	44.45	44.45	+0.75	1	6630
09:12:57	44.40	44.45	44.40	+0.70	3	6629
09:12:57	44.45	44.50	44.45	+0.75	3	6626
09:12:57	44.40	44.45	44.45	+0.75	2	6623
09:12:57	44.40	44.45	44.45	+0.75	1	6621
09:12:57	44.45	44.50	44.45	+0.75	1	6620
09:12:57	44.40	44.45	44.45	+0.75	1	6619
09:12:57	44.40	44.45	44.45	+0.75	1	6618
09:12:57	44.40	44.45	44.45	+0.75	1	6617
09:12:57	44.40	44.45	44.45	+0.75	1	6616
09:12:56	44.40	44.45	44.45	+0.75	1	6615
09:12:56	44.45	44.50	44.45	+0.75	4	6614
09:12:56	44.45	44.50	44.50	+0.80	1	6610
09:12:56	44.45	44.50	44.50	+0.80	1	6609
09:12:55	44.45	44.50	44.45	+0.75	2	6608
09:12:55	44.40	44.45	44.45	+0.75	1	6606
09:12:55	44.35	44.45	44.45	+0.75	1	6605
09:12:55	44.40	44.45	44.40	+0.70	2	6604
09:12:55	44.35	44.45	44.45	+0.75	1	6602
09:12:55	44.35	44.45	44.45	+0.75	2	6601
09:12:54	44.40	44.45	44.40	+0.70	21	6599
09:12:54	44.40	44.45	44.45	+0.75	1	6578
09:12:54	44.40	44.45	44.45	+0.75	1	6577
09:12:54	44.45	44.50	44.45	+0.75	1	6576
09:12:54	44.45	44.50	44.45	+0.75	1	6575
09:12:54	44.40	44.50	44.50	+0.80	1	6574
09:12:54	44.40	44.50	44.50	+0.80	1	6573
09:12:53	44.45	44.50	44.45	+0.75	5	6572
09:12:53	44.40	44.45	44.45	+0.75	2	6567
09:12:53	44.45	44.50	44.45	+0.75	1	6565
09:12:51	44.40	44.50	44.50	+0.80	2	6564
09:12:51	44.45	44.50	44.45	+0.75	5	6562
09:12:50	44.45	44.50	44.50	+0.80	1	6557
09:12:50	44.40	44.45	44.45	+0.75	3	6556
09:12:50	44.40	44.45	44.45	+0.75	2	6553
09:12:49	44.35	44.40	44.40	+0.70	10	6551
09:12:49	44.35	44.40	44.40	+0.70	2	6541
09:12:48	44.35	44.40	44.40	+0.70	2	6539
09:12:48	44.35	44.40	44.40	+0.70	2	6537
09:12:46	44.30	44.35	44.35	+0.65	1	6535
09:12:46	44.30	44.35	44.30	+0.60	1	6534
09:12:46	44.30	44.35	44.30	+0.60	1	6533
09:12:46	44.30	44.35	44.35	+0.65	1	6532
09:12:45	44.30	44.35	44.30	+0.60	1	6531
09:12:45	44.30	44.35	44.35	+0.65	1	6530
09:12:43	44.25	44.30	44.30	+0.60	5	6529
09:12:43	44.25	44.30	44.30	+0.60	1	6524
09:12:42	44.30	44.35	44.25	+0.55	8	6523
09:12:42	44.30	44.35	44.30	+0.60	2	6515
09:12:42	44.30	44.35	44.35	+0.65	1	6513
09:12:42	44.30	44.35	44.30	+0.60	1	6512
09:12:41	44.25	44.35	44.35	+0.65	1	6511
09:12:41	44.25	44.30	44.35	+0.65	3	6510
09:12:41	44.25	44.30	44.30	+0.60	7	6507
09:12:39	44.25	44.30	44.30	+0.60	1	6500
09:12:38	44.30	44.35	44.30	+0.60	46	6499
09:12:38	44.30	44.35	44.35	+0.65	1	6453
09:12:38	44.30	44.40	44.30	+0.60	7	6452
09:12:38	44.30	44.40	44.30	+0.60	15	6445
09:12:38	44.35	44.45	44.35	+0.65	106	6430
09:12:38	44.40	44.45	44.40	+0.70	30	6324
09:12:38	44.45	44.50	44.45	+0.75	32	6294
09:12:38	44.45	44.50	44.45	+0.75	4	6262
09:12:38	44.40	44.45	44.45	+0.75	161	6258
09:10:38	44.25	44.45	44.25	+0.55	7	6097
09:10:38	44.25	44.45	44.45	+0.75	1	6090
09:10:38	44.25	44.45	44.25	+0.55	1	6089
09:10:37	44.25	44.45	44.45	+0.75	1	6088
09:10:37	44.25	44.45	44.25	+0.55	1	6087
09:10:36	44.25	44.40	44.25	+0.55	2	6086
09:10:36	44.25	44.30	44.30	+0.60	2	6084
09:10:36	44.25	44.45	44.45	+0.75	1	6082
09:10:35	44.30	44.45	44.25	+0.55	1	6081
09:10:35	44.30	44.45	44.30	+0.60	1	6080
09:10:35	44.25	44.45	44.45	+0.75	1	6079
09:10:35	44.25	44.40	44.40	+0.70	3	6078
09:10:34	44.30	44.40	44.30	+0.60	1	6075
09:10:34	44.25	44.40	44.25	+0.55	1	6074
09:10:33	44.25	44.45	44.25	+0.55	2	6073
09:10:33	44.25	44.45	44.45	+0.75	1	6071
09:10:33	44.35	44.55	44.25	+0.55	4	6070
09:10:33	44.35	44.55	44.30	+0.60	14	6066
09:10:33	44.35	44.55	44.35	+0.65	2	6052
09:10:33	44.30	44.65	44.30	+0.60	1	6050
09:10:33	44.30	44.35	44.35	+0.65	10	6049
09:10:33	44.30	44.35	44.35	+0.65	1	6039
09:10:33	44.30	44.35	44.35	+0.65	1	6038
09:10:33	44.25	44.35	44.35	+0.65	2	6037
09:10:33	44.25	44.30	44.30	+0.60	2	6035
09:10:33	44.30	44.35	44.30	+0.60	1	6033
09:10:33	44.30	44.35	44.35	+0.65	1	6032
09:10:33	44.30	44.35	44.35	+0.65	1	6031
09:10:33	44.30	44.35	44.35	+0.65	1	6030
09:10:33	44.50	44.65	44.35	+0.65	1	6029
09:10:33	44.50	44.65	44.40	+0.70	7	6028
09:10:33	44.50	44.65	44.45	+0.75	13	6021
09:10:33	44.50	44.65	44.50	+0.80	12	6008
09:10:32	44.50	44.65	44.65	+0.95	1	5996
09:10:32	44.50	44.55	44.55	+0.85	2	5995
09:10:32	44.50	44.55	44.50	+0.80	6	5993
09:10:32	44.50	44.55	44.50	+0.80	1	5987
09:10:32	44.50	44.55	44.50	+0.80	1	5986
09:10:32	44.55	44.65	44.55	+0.85	2	5985
09:10:32	44.55	44.65	44.65	+0.95	1	5983
09:10:31	44.55	44.65	44.65	+0.95	2	5982
09:10:31	44.55	44.65	44.65	+0.95	1	5980
09:10:30	44.60	44.70	44.60	+0.90	14	5979
09:10:30	44.65	44.70	44.65	+0.95	1	5965
09:10:29	44.65	44.70	44.75	+1.05	1	5964
09:10:29	44.65	44.70	44.70	+1.00	1	5963
09:10:29	44.60	44.65	44.65	+0.95	1	5962
09:10:29	44.65	44.75	44.65	+0.95	1	5961
09:10:29	44.70	44.75	44.65	+0.95	8	5960
09:10:29	44.70	44.75	44.70	+1.00	2	5952
09:10:29	44.70	44.75	44.75	+1.05	1	5950
09:10:28	44.70	44.75	44.70	+1.00	3	5949
09:10:27	44.65	44.75	44.65	+0.95	2	5946
09:10:27	44.65	44.75	44.65	+0.95	3	5944
09:10:27	44.65	44.75	44.65	+0.95	1	5941
09:10:27	44.65	44.70	44.65	+0.95	1	5940
09:10:26	44.65	44.70	44.70	+1.00	1	5939
09:10:26	44.65	44.70	44.70	+1.00	1	5938
09:10:26	44.65	44.75	44.65	+0.95	1	5937
09:10:26	44.65	44.75	44.75	+1.05	1	5936
09:10:26	44.65	44.75	44.65	+0.95	10	5935
09:10:25	44.65	44.80	44.65	+0.95	1	5925
09:10:25	44.70	44.80	44.65	+0.95	14	5924
09:10:25	44.70	44.80	44.70	+1.00	39	5910
09:10:25	44.70	44.80	44.80	+1.10	2	5871
09:10:23	44.80	44.85	44.80	+1.10	1	5869
09:10:23	44.75	44.90	44.75	+1.05	22	5868
09:10:23	44.80	44.90	44.80	+1.10	31	5846
09:10:23	44.85	44.90	44.85	+1.15	1	5815
09:10:23	44.80	44.85	44.90	+1.20	1	5814
09:10:23	44.80	44.85	44.85	+1.15	2	5813
09:10:21	44.80	44.85	44.80	+1.10	1	5811
09:10:21	44.80	44.85	44.85	+1.15	1	5810
09:10:20	44.80	44.90	44.80	+1.10	1	5809
09:10:20	44.85	44.90	44.80	+1.10	7	5808
09:10:20	44.85	44.90	44.85	+1.15	3	5801
09:10:20	44.85	44.90	44.90	+1.20	1	5798
09:10:18	44.85	44.90	44.85	+1.15	4	5797
09:10:18	44.85	44.90	44.85	+1.15	5	5793
09:10:18	44.85	44.90	44.90	+1.20	1	5788
09:10:18	44.85	44.90	44.85	+1.15	1	5787
09:10:17	44.85	44.90	44.90	+1.20	1	5786
09:10:17	44.90	44.95	44.90	+1.20	1	5785
09:10:16	44.85	44.90	44.95	+1.25	1	5784
09:10:16	44.85	44.90	44.90	+1.20	2	5783
09:10:15	44.85	44.90	44.90	+1.20	1	5781
09:10:14	44.85	44.90	44.90	+1.20	1	5780
09:10:13	44.85	44.90	44.85	+1.15	1	5779
09:10:13	44.85	44.90	44.85	+1.15	2	5778
09:10:12	44.90	44.95	44.90	+1.20	1	5776
09:10:11	44.85	44.95	44.95	+1.25	1	5775
09:10:11	44.90	44.95	44.90	+1.20	1	5774
09:10:11	44.85	44.90	44.95	+1.25	1	5773
09:10:11	44.85	44.90	44.90	+1.20	1	5772
09:10:10	44.80	44.90	44.80	+1.10	2	5771
09:10:09	44.85	44.90	44.85	+1.15	1	5769
09:10:09	44.85	44.90	44.85	+1.15	1	5768
09:10:09	44.85	44.90	44.85	+1.15	2	5767
09:10:08	44.80	44.90	44.90	+1.20	1	5765
09:10:08	44.80	44.90	44.80	+1.10	1	5764
09:10:07	44.80	44.90	44.90	+1.20	1	5763
09:10:07	44.80	44.90	44.95	+1.25	1	5762
09:10:07	44.80	44.90	44.90	+1.20	1	5761
09:10:07	44.80	44.90	44.80	+1.10	1	5760
09:10:07	44.80	44.90	44.90	+1.20	1	5759
09:10:07	44.80	44.90	44.80	+1.10	20	5758
09:10:06	44.80	44.90	44.90	+1.20	1	5738
09:10:04	44.80	44.90	44.90	+1.20	1	5737
09:10:04	44.80	44.90	44.90	+1.20	1	5736
09:10:03	44.90	44.95	44.90	+1.20	1	5735
09:10:03	44.85	45.00	44.80	+1.10	4	5734
09:10:03	44.85	45.00	44.85	+1.15	1	5730
09:10:02	44.90	45.00	44.90	+1.20	1	5729
09:10:02	44.85	45.00	44.85	+1.15	1	5728
09:10:02	44.85	45.00	44.85	+1.15	9	5727
09:10:01	44.90	45.00	44.90	+1.20	2	5718
09:10:01	44.95	45.00	44.95	+1.25	1	5716
09:10:01	44.95	45.00	44.95	+1.25	2	5715
09:10:01	44.95	45.00	44.95	+1.25	1	5713
09:10:00	44.85	45.00	44.85	+1.15	1	5712
09:10:00	44.85	44.90	45.00	+1.30	8	5711
09:10:00	44.85	44.90	44.95	+1.25	18	5703
09:10:00	44.85	44.90	44.90	+1.20	4	5685
09:10:00	44.85	44.90	44.90	+1.20	3	5681
09:09:59	44.85	44.90	44.90	+1.20	1	5678
09:09:58	44.90	44.95	44.90	+1.20	1	5677
09:09:56	44.85	44.95	44.85	+1.15	4	5676
09:09:56	44.85	44.90	44.90	+1.20	5	5672
09:09:56	44.85	44.90	44.90	+1.20	13	5667
09:09:54	44.80	44.90	44.90	+1.20	1	5654
09:09:54	44.75	44.90	44.75	+1.05	1	5653
09:09:53	44.75	44.90	44.90	+1.20	2	5652
09:09:53	44.75	44.90	44.75	+1.05	2	5650
09:09:52	44.85	44.90	44.85	+1.15	1	5648
09:09:52	44.75	44.85	44.85	+1.15	1	5647
09:09:52	44.80	44.90	44.75	+1.05	2	5646
09:09:52	44.80	44.90	44.80	+1.10	3	5644
09:09:51	44.75	44.85	44.85	+1.15	1	5641
09:09:51	44.80	44.90	44.80	+1.10	1	5640
09:09:51	44.80	44.90	44.80	+1.10	5	5639
09:09:51	44.80	44.90	44.90	+1.20	3	5634
09:09:51	44.80	44.90	44.80	+1.10	1	5631
09:09:51	44.80	44.90	44.90	+1.20	5	5630
09:09:51	44.85	44.90	44.85	+1.15	1	5625
09:09:51	44.85	44.90	44.85	+1.15	1	5624
09:09:51	44.80	44.85	44.90	+1.20	1	5623
09:09:51	44.80	44.85	44.85	+1.15	24	5622
09:09:51	44.80	44.85	44.80	+1.10	5	5598
09:09:50	44.80	44.85	44.80	+1.10	1	5593
09:09:50	44.70	44.80	44.80	+1.10	7	5592
09:09:49	44.70	44.80	44.80	+1.10	3	5585
09:09:49	44.65	44.70	44.70	+1.00	1	5582
09:09:49	44.65	44.80	44.80	+1.10	1	5581
09:09:49	44.70	44.80	44.70	+1.00	1	5580
09:09:49	44.75	44.80	44.70	+1.00	2	5579
09:09:49	44.75	44.80	44.75	+1.05	1	5577
09:09:48	44.65	44.70	44.70	+1.00	3	5576
09:09:48	44.70	44.80	44.70	+1.00	12	5573
09:09:48	44.70	44.75	44.75	+1.05	5	5561
09:09:47	44.70	44.80	44.70	+1.00	1	5556
09:09:46	44.70	44.80	44.80	+1.10	5	5555
09:09:46	44.70	44.80	44.70	+1.00	1	5550
09:09:46	44.65	44.70	44.70	+1.00	2	5549
09:09:46	44.60	44.75	44.75	+1.05	1	5547
09:09:46	44.75	44.80	44.75	+1.05	1	5546
09:09:46	44.75	44.85	44.60	+0.90	5	5545
09:09:46	44.75	44.85	44.65	+0.95	2	5540
09:09:46	44.75	44.85	44.70	+1.00	10	5538
09:09:46	44.75	44.85	44.75	+1.05	13	5528
09:09:45	44.75	44.80	44.80	+1.10	1	5515
09:09:45	44.70	44.85	44.70	+1.00	5	5514
09:09:44	44.70	44.80	44.80	+1.10	1	5509
09:09:44	44.70	44.75	44.75	+1.05	1	5508
09:09:44	44.70	44.75	44.75	+1.05	1	5507
09:09:43	44.70	44.75	44.75	+1.05	1	5506
09:09:43	44.70	44.75	44.70	+1.00	1	5505
09:09:43	44.70	44.75	44.70	+1.00	2	5504
09:09:43	44.70	44.75	44.75	+1.05	1	5502
09:09:43	44.70	44.75	44.75	+1.05	1	5501
09:09:43	44.70	44.80	44.70	+1.00	1	5500
09:09:42	44.75	44.85	44.75	+1.05	3	5499
09:09:41	44.75	44.80	44.80	+1.10	1	5496
09:09:41	44.70	44.85	44.90	+1.20	8	5495
09:09:41	44.70	44.85	44.85	+1.15	7	5487
09:09:41	44.70	44.85	44.85	+1.15	2	5480
09:09:40	44.70	44.85	44.85	+1.15	1	5478
09:09:40	44.70	44.85	44.85	+1.15	1	5477
09:09:40	44.70	44.85	44.70	+1.00	1	5476
09:09:40	44.70	44.80	44.80	+1.10	3	5475
09:09:40	44.70	44.80	44.80	+1.10	1	5472
09:09:40	44.70	44.80	44.80	+1.10	1	5471
09:09:40	44.70	44.85	44.70	+1.00	1	5470
09:09:40	44.80	44.85	44.70	+1.00	18	5469
09:09:40	44.80	44.85	44.75	+1.05	1	5451
09:09:40	44.80	44.85	44.80	+1.10	1	5450
09:09:39	44.80	44.85	44.85	+1.15	2	5449
09:09:39	44.80	44.85	44.80	+1.10	2	5447
09:09:39	44.80	44.90	44.80	+1.10	1	5445
09:09:38	44.80	44.90	44.90	+1.20	1	5444
09:09:38	44.85	44.90	44.80	+1.10	1	5443
09:09:38	44.85	44.90	44.85	+1.15	2	5442
09:09:38	44.80	44.85	44.85	+1.15	1	5440
09:09:38	44.85	44.90	44.85	+1.15	2	5439
09:09:37	44.85	44.90	44.90	+1.20	1	5437
09:09:37	44.85	44.90	44.90	+1.20	1	5436
09:09:37	44.85	44.90	44.90	+1.20	1	5435
09:09:36	44.90	45.00	44.80	+1.10	1	5434
09:09:36	44.90	45.00	44.90	+1.20	1	5433
09:09:35	44.85	45.00	44.85	+1.15	5	5432
09:09:35	44.85	45.00	44.85	+1.15	1	5427
09:09:35	44.90	45.00	44.90	+1.20	5	5426
09:09:35	44.90	45.00	45.00	+1.30	2	5421
09:09:35	44.90	45.00	44.90	+1.20	5	5419
09:09:34	44.90	44.95	44.95	+1.25	1	5414
09:09:34	44.90	44.95	44.95	+1.25	2	5413
09:09:34	44.90	44.95	44.95	+1.25	2	5411
09:09:34	44.85	44.90	44.90	+1.20	2	5409
09:09:34	44.80	44.90	44.80	+1.10	1	5407
09:09:34	44.80	44.85	44.85	+1.15	6	5406
09:09:33	44.80	44.85	44.85	+1.15	7	5400
09:09:33	44.80	44.85	44.85	+1.15	5	5393
09:09:33	44.80	44.95	44.95	+1.25	1	5388
09:09:32	44.85	44.95	44.85	+1.15	4	5387
09:09:31	44.85	45.00	44.85	+1.15	1	5383
09:09:31	44.90	45.05	44.90	+1.20	8	5382
09:09:31	44.95	45.05	44.95	+1.25	5	5374
09:09:31	45.00	45.05	45.00	+1.30	107	5369
09:09:31	45.00	45.05	45.00	+1.30	4	5262
09:09:31	45.00	45.05	45.00	+1.30	2	5258
09:09:30	45.00	45.05	45.00	+1.30	1	5256
09:09:30	45.00	45.05	45.00	+1.30	3	5255
09:09:30	45.00	45.05	45.05	+1.35	14	5252
09:09:30	45.00	45.05	45.00	+1.30	1	5238
09:09:30	45.00	45.05	45.00	+1.30	1	5237
09:09:30	45.00	45.05	45.00	+1.30	1	5236
09:09:30	45.00	45.05	45.00	+1.30	1	5235
09:09:30	45.05	45.15	45.05	+1.35	33	5234
09:09:30	45.05	45.10	45.10	+1.40	1	5201
09:09:30	45.05	45.15	45.05	+1.35	1	5200
09:09:30	45.05	45.10	45.15	+1.45	1	5199
09:09:30	45.05	45.10	45.10	+1.40	4	5198
09:09:30	45.05	45.10	45.05	+1.35	1	5194
09:09:30	45.10	45.20	45.10	+1.40	2	5193
09:09:30	45.10	45.20	45.10	+1.40	23	5191
09:09:30	45.10	45.20	45.10	+1.40	6	5168
09:09:30	45.10	45.20	45.20	+1.50	1	5162
09:09:29	45.10	45.20	45.10	+1.40	1	5161
09:09:29	45.15	45.25	45.10	+1.40	5	5160
09:09:29	45.15	45.25	45.15	+1.45	15	5155
09:09:28	45.15	45.25	45.15	+1.45	3	5140
09:09:28	45.15	45.25	45.25	+1.55	1	5137
09:09:28	45.15	45.25	45.25	+1.55	1	5136
09:09:28	45.15	45.25	45.25	+1.55	1	5135
09:09:28	45.20	45.30	45.20	+1.50	114	5134
09:09:28	45.20	45.30	45.20	+1.50	1	5020
09:09:28	45.25	45.30	45.20	+1.50	6	5019
09:09:28	45.25	45.30	45.25	+1.55	21	5013
09:09:27	45.25	45.30	45.25	+1.55	1	4992
09:09:27	45.25	45.30	45.30	+1.60	3	4991
09:09:26	45.25	45.30	45.25	+1.55	1	4988
09:09:26	45.25	45.30	45.30	+1.60	1	4987
09:09:25	45.30	45.35	45.30	+1.60	7	4986
09:09:25	45.30	45.35	45.30	+1.60	1	4979
09:09:25	45.30	45.35	45.30	+1.60	1	4978
09:09:25	45.30	45.35	45.30	+1.60	6	4977
09:09:25	45.30	45.35	45.30	+1.60	4	4971
09:09:24	45.30	45.35	45.30	+1.60	1	4967
09:09:24	45.30	45.35	45.30	+1.60	4	4966
09:09:24	45.30	45.40	45.30	+1.60	5	4962
09:09:23	45.30	45.40	45.40	+1.70	1	4957
09:09:23	45.30	45.45	45.30	+1.60	1	4956
09:09:21	45.40	45.55	45.30	+1.60	2	4955
09:09:21	45.40	45.55	45.35	+1.65	12	4953
09:09:21	45.40	45.55	45.40	+1.70	8	4941
09:09:21	45.40	45.50	45.50	+1.80	1	4933
09:09:20	45.45	45.50	45.40	+1.70	4	4932
09:09:20	45.45	45.50	45.45	+1.75	1	4928
09:09:19	45.50	45.55	45.50	+1.80	2	4927
09:09:19	45.50	45.55	45.50	+1.80	1	4925
09:09:19	45.40	45.55	45.40	+1.70	2	4924
09:09:18	45.40	45.55	45.55	+1.85	1	4922
09:09:17	45.40	45.55	45.55	+1.85	1	4921
09:09:16	45.40	45.50	45.55	+1.85	2	4920
09:09:16	45.40	45.50	45.50	+1.80	2	4918
09:09:16	45.40	45.50	45.40	+1.70	1	4916
09:09:16	45.40	45.50	45.50	+1.80	1	4915
09:09:15	45.45	45.55	45.45	+1.75	16	4914
09:09:15	45.50	45.60	45.50	+1.80	63	4898
09:09:15	45.55	45.60	45.55	+1.85	14	4835
09:09:14	45.55	45.60	45.60	+1.90	1	4821
09:09:14	45.55	45.60	45.55	+1.85	1	4820
09:09:12	45.55	45.60	45.55	+1.85	1	4819
09:09:12	45.55	45.60	45.55	+1.85	5	4818
09:09:12	45.55	45.60	45.60	+1.90	1	4813
09:09:10	45.55	45.60	45.60	+1.90	2	4812
09:09:08	45.55	45.60	45.60	+1.90	1	4810
09:09:07	45.55	45.60	45.55	+1.85	3	4809
09:09:07	45.55	45.60	45.60	+1.90	1	4806
09:09:06	45.60	45.65	45.60	+1.90	1	4805
09:09:05	45.60	45.65	45.60	+1.90	1	4804
09:09:05	45.60	45.65	45.65	+1.95	10	4803
09:09:04	45.60	45.65	45.60	+1.90	5	4793
09:09:03	45.60	45.65	45.60	+1.90	2	4788
09:09:03	45.60	45.65	45.65	+1.95	1	4786
09:09:02	45.60	45.65	45.65	+1.95	2	4785
09:09:02	45.60	45.65	45.60	+1.90	2	4783
09:09:02	45.60	45.65	45.60	+1.90	6	4781
09:09:02	45.60	45.65	45.60	+1.90	1	4775
09:09:02	45.60	45.65	45.60	+1.90	2	4774
09:09:01	45.55	45.65	45.65	+1.95	1	4772
09:09:01	45.55	45.65	45.55	+1.85	1	4771
09:09:01	45.60	45.65	45.60	+1.90	1	4770
09:09:00	45.60	45.65	45.65	+1.95	1	4769
09:09:00	45.55	45.60	45.60	+1.90	1	4768
09:09:00	45.55	45.60	45.55	+1.85	5	4767
09:08:59	45.55	45.60	45.65	+1.95	1	4762
09:08:59	45.55	45.60	45.60	+1.90	2	4761
09:08:59	45.55	45.60	45.55	+1.85	2	4759
09:08:58	45.55	45.60	45.60	+1.90	2	4757
09:08:57	45.55	45.60	45.60	+1.90	1	4755
09:08:57	45.55	45.60	45.55	+1.85	1	4754
09:08:57	45.55	45.60	45.60	+1.90	1	4753
09:08:56	45.55	45.65	45.55	+1.85	1	4752
09:08:55	45.55	45.60	45.65	+1.95	7	4751
09:08:55	45.55	45.60	45.60	+1.90	3	4744
09:08:55	45.60	45.65	45.60	+1.90	1	4741
09:08:55	45.55	45.65	45.65	+1.95	1	4740
09:08:55	45.55	45.65	45.65	+1.95	1	4739
09:08:54	45.60	45.65	45.60	+1.90	6	4738
09:08:54	45.60	45.65	45.60	+1.90	4	4732
09:08:54	45.55	45.65	45.65	+1.95	3	4728
09:08:54	45.55	45.65	45.65	+1.95	1	4725
09:08:54	45.55	45.65	45.65	+1.95	1	4724
09:08:53	45.55	45.65	45.55	+1.85	2	4723
09:08:53	45.55	45.70	45.55	+1.85	1	4721
09:08:53	45.55	45.70	45.55	+1.85	10	4720
09:08:53	45.55	45.60	45.70	+2.00	1	4710
09:08:53	45.55	45.60	45.60	+1.90	2	4709
09:08:52	45.55	45.65	45.65	+1.95	4	4707
09:08:52	45.55	45.65	45.55	+1.85	4	4703
09:08:52	45.60	45.65	45.60	+1.90	109	4699
09:08:52	45.65	45.70	45.65	+1.95	1	4590
09:08:52	45.65	45.70	45.65	+1.95	2	4589
09:08:51	45.65	45.70	45.65	+1.95	2	4587
09:08:49	45.60	45.65	45.65	+1.95	2	4585
09:08:49	45.60	45.65	45.65	+1.95	1	4583
09:08:49	45.60	45.65	45.65	+1.95	1	4582
09:08:46	45.60	45.65	45.60	+1.90	2	4581
09:08:46	45.60	45.65	45.65	+1.95	1	4579
09:08:43	45.60	45.65	45.65	+1.95	1	4578
09:08:43	45.55	45.70	45.70	+2.00	1	4577
09:08:43	45.65	45.70	45.65	+1.95	1	4576
09:08:42	45.55	45.65	45.65	+1.95	1	4575
09:08:42	45.55	45.75	45.55	+1.85	1	4574
09:08:42	45.55	45.70	45.75	+2.05	7	4573
09:08:42	45.55	45.70	45.70	+2.00	3	4566
09:08:42	45.55	45.65	45.65	+1.95	2	4563
09:08:42	45.60	45.65	45.60	+1.90	12	4561
09:08:42	45.70	45.75	45.65	+1.95	7	4549
09:08:42	45.70	45.75	45.70	+2.00	1	4542
09:08:40	45.65	45.75	45.75	+2.05	1	4541
09:08:38	45.65	45.80	45.65	+1.95	1	4540
09:08:38	45.65	45.80	45.80	+2.10	1	4539
09:08:36	45.65	45.80	45.80	+2.10	1	4538
09:08:35	45.65	45.80	45.65	+1.95	2	4537
09:08:35	45.65	45.80	45.65	+1.95	2	4535
09:08:35	45.65	45.80	45.80	+2.10	1	4533
09:08:35	45.65	45.80	45.65	+1.95	1	4532
09:08:34	45.65	45.80	45.80	+2.10	1	4531
09:08:34	45.65	45.80	45.80	+2.10	1	4530
09:08:32	45.65	45.80	45.80	+2.10	2	4529
09:08:32	45.65	45.80	45.80	+2.10	1	4527
09:08:31	45.70	45.80	45.70	+2.00	4	4526
09:08:31	45.75	45.85	45.75	+2.05	10	4522
09:08:31	45.75	45.80	45.80	+2.10	1	4512
09:08:31	45.80	45.85	45.80	+2.10	2	4511
09:08:30	45.85	45.90	45.85	+2.15	4	4509
09:08:30	45.85	45.90	45.85	+2.15	1	4505
09:08:30	45.85	45.90	45.85	+2.15	2	4504
09:08:30	45.85	45.90	45.85	+2.15	22	4502
09:08:30	45.85	45.90	45.85	+2.15	20	4480
09:08:30	45.90	45.95	45.90	+2.20	14	4460
09:08:29	45.95	46.00	45.95	+2.25	9	4446
09:08:29	45.95	46.00	45.95	+2.25	2	4437
09:08:29	45.95	46.00	45.95	+2.25	7	4435
09:08:29	45.95	46.00	46.00	+2.30	1	4428
09:08:29	46.00	46.05	46.00	+2.30	11	4427
09:08:29	46.00	46.05	46.00	+2.30	9	4416
09:08:29	46.00	46.05	46.05	+2.35	1	4407
09:08:28	46.00	46.05	46.05	+2.35	1	4406
09:08:27	46.00	46.05	46.05	+2.35	1	4405
09:08:27	46.05	46.10	46.05	+2.35	2	4404
09:08:26	46.00	46.05	46.05	+2.35	3	4402
09:08:26	46.05	46.10	46.05	+2.35	6	4399
09:08:26	46.05	46.10	46.05	+2.35	1	4393
09:08:26	46.10	46.15	46.10	+2.40	1	4392
09:08:26	46.05	46.10	46.10	+2.40	4	4391
09:08:24	46.05	46.10	46.10	+2.40	2	4387
09:08:22	46.05	46.10	46.15	+2.45	1	4385
09:08:22	46.05	46.10	46.10	+2.40	4	4384
09:08:21	46.05	46.10	46.05	+2.35	1	4380
09:08:21	46.05	46.10	46.10	+2.40	1	4379
09:08:21	46.05	46.10	46.10	+2.40	7	4378
09:08:21	46.00	46.10	46.10	+2.40	1	4371
09:08:16	46.00	46.15	46.00	+2.30	3	4370
09:08:15	45.95	46.15	46.15	+2.45	1	4367
09:08:15	45.95	46.15	46.15	+2.45	1	4366
09:08:15	45.95	46.05	46.05	+2.35	8	4365
09:08:15	45.95	46.00	46.05	+2.35	10	4357
09:08:15	45.95	46.00	46.00	+2.30	1	4347
09:08:15	46.00	46.05	46.00	+2.30	1	4346
09:08:14	45.90	46.00	46.00	+2.30	2	4345
09:08:14	45.90	46.00	46.00	+2.30	10	4343
09:08:12	45.90	46.00	46.00	+2.30	10	4333
09:08:09	45.85	45.90	45.95	+2.25	1	4323
09:08:09	45.85	45.90	45.90	+2.20	1	4322
09:08:08	45.85	45.90	45.90	+2.20	2	4321
09:08:08	45.85	45.90	45.90	+2.20	1	4319
09:08:08	45.85	45.90	45.85	+2.15	1	4318
09:08:08	45.85	45.90	45.90	+2.20	1	4317
09:08:08	45.85	45.90	45.90	+2.20	3	4316
09:08:07	45.80	45.85	45.85	+2.15	2	4313
09:08:07	45.80	45.85	45.85	+2.15	11	4311
09:08:06	45.80	45.85	45.85	+2.15	1	4300
09:08:05	45.75	45.85	45.85	+2.15	8	4299
09:08:05	45.80	45.85	45.80	+2.10	1	4291
09:08:04	45.80	45.85	45.85	+2.15	1	4290
09:08:03	45.75	45.80	45.85	+2.15	1	4289
09:08:03	45.75	45.80	45.80	+2.10	8	4288
09:08:03	45.75	45.80	45.75	+2.05	1	4280
09:08:02	45.75	45.80	45.75	+2.05	1	4279
09:08:02	45.75	45.80	45.80	+2.10	1	4278
09:08:01	45.75	45.80	45.80	+2.10	1	4277
09:08:01	45.75	45.80	45.80	+2.10	4	4276
09:08:01	45.75	45.80	45.80	+2.10	4	4272
09:08:01	45.75	45.80	45.80	+2.10	2	4268
09:08:00	45.75	45.80	45.75	+2.05	1	4266
09:08:00	45.75	45.80	45.75	+2.05	1	4265
09:08:00	45.75	45.80	45.75	+2.05	1	4264
09:07:59	45.75	45.80	45.80	+2.10	1	4263
09:07:58	45.75	45.80	45.80	+2.10	1	4262
09:07:58	45.75	45.80	45.80	+2.10	1	4261
09:07:57	45.75	45.80	45.75	+2.05	1	4260
09:07:57	45.75	45.80	45.80	+2.10	1	4259
09:07:56	45.75	45.80	45.75	+2.05	1	4258
09:07:56	45.75	45.80	45.80	+2.10	1	4257
09:07:55	45.70	45.75	45.75	+2.05	2	4256
09:07:54	45.70	45.75	45.75	+2.05	1	4254
09:07:54	45.70	45.75	45.75	+2.05	1	4253
09:07:54	45.70	45.75	45.70	+2.00	1	4252
09:07:50	45.65	45.75	45.75	+2.05	1	4251
09:07:50	45.65	45.75	45.65	+1.95	5	4250
09:07:49	45.70	45.75	45.70	+2.00	1	4245
09:07:49	45.65	45.75	45.75	+2.05	1	4244
09:07:47	45.65	45.75	45.65	+1.95	1	4243
09:07:47	45.65	45.80	45.65	+1.95	1	4242
09:07:47	45.65	45.80	45.65	+1.95	1	4241
09:07:46	45.65	45.70	45.70	+2.00	1	4240
09:07:45	45.65	45.80	45.60	+1.90	1	4239
09:07:45	45.65	45.80	45.65	+1.95	3	4238
09:07:45	45.65	45.70	45.70	+2.00	2	4235
09:07:44	45.60	45.65	45.65	+1.95	1	4233
09:07:44	45.60	45.65	45.65	+1.95	1	4232
09:07:44	45.60	45.65	45.60	+1.90	1	4231
09:07:44	45.65	45.70	45.65	+1.95	1	4230
09:07:44	45.60	45.70	45.70	+2.00	1	4229
09:07:44	45.60	45.70	45.60	+1.90	4	4228
09:07:43	45.60	45.70	45.70	+2.00	1	4224
09:07:43	45.60	45.70	45.60	+1.90	3	4223
09:07:43	45.60	45.70	45.70	+2.00	1	4220
09:07:42	45.65	45.70	45.65	+1.95	1	4219
09:07:41	45.65	45.70	45.70	+2.00	1	4218
09:07:41	45.60	45.80	45.80	+2.10	5	4217
09:07:41	45.60	45.80	45.80	+2.10	1	4212
09:07:40	45.65	45.80	45.65	+1.95	6	4211
09:07:40	45.75	45.80	45.75	+2.05	1	4205
09:07:39	45.65	45.80	45.65	+1.95	1	4204
09:07:39	45.70	45.80	45.65	+1.95	6	4203
09:07:39	45.70	45.80	45.70	+2.00	1	4197
09:07:37	45.75	45.80	45.70	+2.00	1	4196
09:07:37	45.75	45.80	45.75	+2.05	1	4195
09:07:37	45.75	45.80	45.75	+2.05	2	4194
09:07:35	45.70	45.80	45.70	+2.00	5	4192
09:07:34	45.70	45.75	45.70	+2.00	1	4187
09:07:34	45.70	45.75	45.70	+2.00	1	4186
09:07:34	45.55	45.70	45.70	+2.00	1	4185
09:07:34	45.55	45.70	45.55	+1.85	3	4184
09:07:33	45.55	45.70	45.70	+2.00	1	4181
09:07:33	45.55	45.70	45.55	+1.85	1	4180
09:07:32	45.55	45.70	45.70	+2.00	2	4179
09:07:32	45.55	45.70	45.70	+2.00	1	4177
09:07:31	45.45	45.65	45.65	+1.95	3	4176
09:07:30	45.45	45.65	45.45	+1.75	1	4173
09:07:30	45.50	45.65	45.50	+1.80	4	4172
09:07:30	45.50	45.65	45.50	+1.80	6	4168
09:07:30	45.50	45.65	45.50	+1.80	2	4162
09:07:29	45.50	45.65	45.50	+1.80	1	4160
09:07:29	45.50	45.60	45.65	+1.95	2	4159
09:07:29	45.50	45.60	45.60	+1.90	3	4157
09:07:29	45.45	45.60	45.60	+1.90	1	4154
09:07:28	45.45	45.55	45.55	+1.85	4	4153
09:07:28	45.45	45.55	45.55	+1.85	1	4149
09:07:28	45.50	45.55	45.55	+1.85	1	4148
09:07:28	45.50	45.55	45.50	+1.80	1	4147
09:07:27	45.45	45.50	45.50	+1.80	1	4146
09:07:27	45.45	45.55	45.45	+1.75	1	4145
09:07:27	45.45	45.55	45.55	+1.85	1	4144
09:07:27	45.45	45.55	45.45	+1.75	1	4143
09:07:26	45.45	45.55	45.45	+1.75	1	4142
09:07:26	45.45	45.50	45.50	+1.80	33	4141
09:07:26	45.40	45.45	45.45	+1.75	10	4108
09:07:25	45.40	45.45	45.45	+1.75	10	4098
09:07:25	45.35	45.40	45.40	+1.70	1	4088
09:07:25	45.30	45.40	45.40	+1.70	2	4087
09:07:24	45.30	45.40	45.30	+1.60	1	4085
09:07:24	45.30	45.40	45.40	+1.70	1	4084
09:07:23	45.30	45.40	45.30	+1.60	1	4083
09:07:22	45.30	45.45	45.30	+1.60	1	4082
09:07:22	45.30	45.35	45.35	+1.65	5	4081
09:07:22	45.30	45.40	45.40	+1.70	1	4076
09:07:22	45.30	45.40	45.40	+1.70	5	4075
09:07:21	45.30	45.40	45.30	+1.60	1	4070
09:07:21	45.25	45.40	45.25	+1.55	1	4069
09:07:20	45.25	45.40	45.40	+1.70	1	4068
09:07:20	45.25	45.30	45.30	+1.60	1	4067
09:07:20	45.25	45.40	45.40	+1.70	1	4066
09:07:19	45.25	45.40	45.25	+1.55	1	4065
09:07:19	45.25	45.40	45.40	+1.70	1	4064
09:07:19	45.30	45.45	45.30	+1.60	10	4063
09:07:19	45.30	45.35	45.45	+1.75	1	4053
09:07:19	45.30	45.35	45.40	+1.70	7	4052
09:07:19	45.30	45.35	45.35	+1.65	2	4045
09:07:18	45.30	45.35	45.35	+1.65	2	4043
09:07:18	45.30	45.35	45.30	+1.60	2	4041
09:07:17	45.25	45.40	45.25	+1.55	1	4039
09:07:17	45.30	45.40	45.25	+1.55	2	4038
09:07:17	45.30	45.40	45.30	+1.60	3	4036
09:07:17	45.35	45.40	45.35	+1.65	1	4033
09:07:16	45.30	45.40	45.40	+1.70	1	4032
09:07:15	45.35	45.45	45.35	+1.65	1	4031
09:07:15	45.35	45.45	45.30	+1.60	32	4030
09:07:15	45.35	45.45	45.35	+1.65	3	3998
09:07:15	45.30	45.35	45.45	+1.75	1	3995
09:07:15	45.30	45.35	45.35	+1.65	10	3994
09:07:15	45.30	45.45	45.45	+1.75	1	3984
09:07:15	45.30	45.40	45.40	+1.70	1	3983
09:07:14	45.30	45.45	45.30	+1.60	1	3982
09:07:14	45.30	45.45	45.30	+1.60	9	3981
09:07:14	45.25	45.40	45.40	+1.70	4	3972
09:07:14	45.25	45.40	45.40	+1.70	1	3968
09:07:13	45.25	45.35	45.35	+1.65	1	3967
09:07:13	45.20	45.35	45.35	+1.65	2	3966
09:07:13	45.20	45.35	45.35	+1.65	2	3964
09:07:12	45.20	45.35	45.35	+1.65	1	3962
09:07:12	45.20	45.30	45.30	+1.60	1	3961
09:07:12	45.20	45.35	45.35	+1.65	3	3960
09:07:12	45.35	45.40	45.35	+1.65	1	3957
09:07:11	45.30	45.45	45.25	+1.55	6	3956
09:07:11	45.30	45.45	45.30	+1.60	4	3950
09:07:10	45.30	45.35	45.45	+1.75	2	3946
09:07:10	45.30	45.35	45.35	+1.65	1	3944
09:07:10	45.25	45.35	45.50	+1.80	1	3943
09:07:10	45.25	45.35	45.45	+1.75	3	3942
09:07:10	45.25	45.35	45.40	+1.70	5	3939
09:07:10	45.25	45.35	45.35	+1.65	1	3934
09:07:10	45.25	45.35	45.25	+1.55	1	3933
09:07:10	45.25	45.35	45.25	+1.55	2	3932
09:07:09	45.40	45.45	45.40	+1.70	1	3930
09:07:09	45.25	45.45	45.45	+1.75	2	3929
09:07:09	45.30	45.50	45.30	+1.60	9	3927
09:07:09	45.35	45.50	45.35	+1.65	4	3918
09:07:09	45.35	45.50	45.35	+1.65	1	3914
09:07:09	45.45	45.50	45.35	+1.65	6	3913
09:07:09	45.45	45.50	45.45	+1.75	1	3907
09:07:09	45.45	45.50	45.45	+1.75	1	3906
09:07:09	45.45	45.50	45.45	+1.75	3	3905
09:07:09	45.45	45.50	45.45	+1.75	1	3902
09:07:09	45.35	45.45	45.45	+1.75	2	3901
09:07:08	45.35	45.40	45.40	+1.70	5	3899
09:07:07	45.35	45.45	45.35	+1.65	1	3894
09:07:07	45.35	45.50	45.35	+1.65	1	3893
09:07:07	45.35	45.50	45.50	+1.80	1	3892
09:07:07	45.35	45.50	45.50	+1.80	1	3891
09:07:06	45.35	45.50	45.50	+1.80	1	3890
09:07:05	45.40	45.60	45.40	+1.70	1	3889
09:07:05	45.45	45.60	45.40	+1.70	3	3888
09:07:05	45.45	45.60	45.45	+1.75	1	3885
09:07:05	45.45	45.60	45.45	+1.75	5	3884
09:07:04	45.55	45.60	45.55	+1.85	1	3879
09:07:04	45.35	45.55	45.55	+1.85	11	3878
09:07:04	45.35	45.45	45.55	+1.85	9	3867
09:07:04	45.35	45.45	45.50	+1.80	9	3858
09:07:04	45.35	45.45	45.45	+1.75	7	3849
09:07:04	45.35	45.45	45.35	+1.65	1	3842
09:07:04	45.40	45.50	45.40	+1.70	3	3841
09:07:04	45.45	45.50	45.45	+1.75	2	3838
09:07:04	45.50	45.55	45.50	+1.80	64	3836
09:07:04	45.50	45.55	45.50	+1.80	1	3772
09:07:02	45.50	45.55	45.55	+1.85	1	3771
09:07:01	45.55	45.60	45.55	+1.85	17	3770
09:06:59	45.55	45.60	45.55	+1.85	4	3753
09:06:59	45.55	45.60	45.55	+1.85	1	3749
09:06:59	45.55	45.65	45.55	+1.85	5	3748
09:06:59	45.60	45.65	45.60	+1.90	1	3743
09:06:58	45.55	45.65	45.55	+1.85	1	3742
09:06:58	45.55	45.65	45.55	+1.85	8	3741
09:06:58	45.55	45.65	45.55	+1.85	1	3733
09:06:57	45.55	45.60	45.55	+1.85	1	3732
09:06:57	45.55	45.60	45.55	+1.85	1	3731
09:06:57	45.60	45.65	45.60	+1.90	1	3730
09:06:56	45.55	45.70	45.55	+1.85	1	3729
09:06:56	45.60	45.70	45.55	+1.85	10	3728
09:06:56	45.60	45.70	45.60	+1.90	6	3718
09:06:56	45.60	45.70	45.60	+1.90	1	3712
09:06:56	45.55	45.60	45.60	+1.90	1	3711
09:06:56	45.55	45.65	45.65	+1.95	1	3710
09:06:55	45.55	45.65	45.55	+1.85	1	3709
09:06:54	45.55	45.65	45.55	+1.85	1	3708
09:06:53	45.55	45.65	45.55	+1.85	1	3707
09:06:53	45.55	45.65	45.55	+1.85	3	3706
09:06:53	45.55	45.65	45.55	+1.85	1	3703
09:06:52	45.55	45.60	45.65	+1.95	3	3702
09:06:52	45.55	45.60	45.60	+1.90	2	3699
09:06:52	45.55	45.60	45.55	+1.85	2	3697
09:06:52	45.55	45.60	45.55	+1.85	3	3695
09:06:52	45.55	45.60	45.55	+1.85	1	3692
09:06:52	45.55	45.60	45.55	+1.85	3	3691
09:06:52	45.55	45.60	45.55	+1.85	1	3688
09:06:52	45.55	45.60	45.55	+1.85	1	3687
09:06:51	45.55	45.60	45.55	+1.85	3	3686
09:06:51	45.55	45.60	45.55	+1.85	1	3683
09:06:51	45.50	45.55	45.55	+1.85	9	3682
09:06:51	45.55	45.60	45.55	+1.85	4	3673
09:06:51	45.55	45.60	45.55	+1.85	20	3669
09:06:50	45.55	45.65	45.55	+1.85	2	3649
09:06:49	45.55	45.65	45.55	+1.85	2	3647
09:06:48	45.55	45.60	45.60	+1.90	1	3645
09:06:48	45.55	45.60	45.55	+1.85	1	3644
09:06:47	45.55	45.60	45.55	+1.85	1	3643
09:06:47	45.55	45.60	45.55	+1.85	1	3642
09:06:47	45.55	45.60	45.60	+1.90	1	3641
09:06:47	45.55	45.60	45.55	+1.85	1	3640
09:06:47	45.55	45.60	45.55	+1.85	1	3639
09:06:46	45.55	45.60	45.60	+1.90	1	3638
09:06:46	45.55	45.60	45.55	+1.85	1	3637
09:06:46	45.55	45.60	45.60	+1.90	1	3636
09:06:46	45.55	45.60	45.60	+1.90	1	3635
09:06:46	45.55	45.60	45.60	+1.90	1	3634
09:06:45	45.60	45.65	45.60	+1.90	2	3633
09:06:45	45.60	45.65	45.60	+1.90	4	3631
09:06:45	45.60	45.65	45.60	+1.90	12	3627
09:06:45	45.60	45.65	45.65	+1.95	1	3615
09:06:45	45.60	45.65	45.60	+1.90	1	3614
09:06:45	45.65	45.75	45.65	+1.95	4	3613
09:06:44	45.70	45.85	45.70	+2.00	23	3609
09:06:44	45.75	45.90	45.75	+2.05	8	3586
09:06:44	45.75	45.90	45.90	+2.20	1	3578
09:06:44	45.80	45.90	45.80	+2.10	39	3577
09:06:44	45.85	45.95	45.85	+2.15	63	3538
09:06:44	45.90	45.95	45.90	+2.20	1	3475
09:06:44	45.90	45.95	45.95	+2.25	1	3474
09:06:44	45.90	45.95	45.90	+2.20	6	3473
09:06:44	45.95	46.00	45.95	+2.25	1	3467
09:06:42	45.95	46.00	45.95	+2.25	4	3466
09:06:41	45.95	46.00	46.00	+2.30	1	3462
09:06:40	45.95	46.00	46.00	+2.30	1	3461
09:06:40	45.95	46.00	46.05	+2.35	7	3460
09:06:40	45.95	46.00	46.00	+2.30	3	3453
09:06:38	45.95	46.00	46.00	+2.30	1	3450
09:06:37	45.95	46.00	46.00	+2.30	4	3449
09:06:37	45.95	46.00	46.00	+2.30	1	3445
09:06:37	45.90	46.05	46.05	+2.35	2	3444
09:06:36	45.90	46.05	46.05	+2.35	5	3442
09:06:36	45.90	46.05	46.05	+2.35	1	3437
09:06:36	45.90	46.05	46.05	+2.35	2	3436
09:06:35	45.90	46.05	45.90	+2.20	1	3434
09:06:35	45.90	46.00	46.00	+2.30	1	3433
09:06:35	45.95	46.05	45.95	+2.25	2	3432
09:06:34	45.95	46.05	46.05	+2.35	1	3430
09:06:32	45.95	46.05	46.05	+2.35	2	3429
09:06:30	45.95	46.05	46.05	+2.35	1	3427
09:06:30	45.95	46.05	45.95	+2.25	2	3426
09:06:30	45.95	46.05	45.95	+2.25	2	3424
09:06:30	45.95	46.05	45.95	+2.25	1	3422
09:06:30	46.00	46.05	46.00	+2.30	3	3421
09:06:29	46.00	46.05	46.00	+2.30	1	3418
09:06:29	45.95	46.00	46.00	+2.30	11	3417
09:06:29	45.95	46.00	46.00	+2.30	18	3406
09:06:29	45.95	46.00	46.00	+2.30	5	3388
09:06:28	45.85	46.00	46.00	+2.30	19	3383
09:06:28	45.85	45.95	45.95	+2.25	10	3364
09:06:28	45.85	45.95	45.95	+2.25	1	3354
09:06:27	45.85	45.90	45.90	+2.20	7	3353
09:06:27	45.85	45.90	45.90	+2.20	16	3346
09:06:27	45.85	45.90	45.90	+2.20	9	3330
09:06:26	45.85	45.90	45.85	+2.15	1	3321
09:06:26	45.85	45.90	45.85	+2.15	87	3320
09:04:25	45.85	45.90	45.85	+2.15	3	3233
09:04:25	45.85	45.90	45.85	+2.15	3	3230
09:04:25	45.85	45.90	45.85	+2.15	5	3227
09:04:23	45.90	45.95	45.90	+2.20	1	3222
09:04:23	45.90	45.95	45.90	+2.20	1	3221
09:04:23	45.90	45.95	45.85	+2.15	2	3220
09:04:23	45.90	45.95	45.90	+2.20	2	3218
09:04:23	45.90	45.95	45.90	+2.20	1	3216
09:04:22	45.85	45.95	45.85	+2.15	1	3215
09:04:22	45.90	45.95	45.90	+2.20	6	3214
09:04:22	45.85	45.90	45.90	+2.20	5	3208
09:04:21	45.85	45.95	45.95	+2.25	2	3203
09:04:21	45.90	46.00	45.85	+2.15	3	3201
09:04:21	45.90	46.00	45.90	+2.20	2	3198
09:04:21	45.90	46.00	45.90	+2.20	1	3196
09:04:19	45.80	45.95	46.00	+2.30	2	3195
09:04:19	45.80	45.95	45.95	+2.25	3	3193
09:04:19	45.90	45.95	45.90	+2.20	1	3190
09:04:18	45.90	45.95	45.85	+2.15	2	3189
09:04:18	45.90	45.95	45.90	+2.20	2	3187
09:04:18	45.85	45.90	45.90	+2.20	1	3185
09:04:17	45.85	46.00	46.00	+2.30	1	3184
09:04:17	45.85	46.00	45.85	+2.15	2	3183
09:04:17	45.90	46.00	45.85	+2.15	4	3181
09:04:17	45.90	46.00	45.90	+2.20	7	3177
09:04:17	45.90	46.00	45.90	+2.20	1	3170
09:04:17	45.90	46.00	45.90	+2.20	1	3169
09:04:16	45.90	46.00	45.90	+2.20	1	3168
09:04:16	45.90	46.00	45.90	+2.20	1	3167
09:04:15	45.90	46.00	45.90	+2.20	1	3166
09:04:15	45.80	45.90	45.90	+2.20	3	3165
09:04:15	45.85	45.90	45.85	+2.15	6	3162
09:04:14	45.85	46.00	45.85	+2.15	1	3156
09:04:13	45.85	46.00	46.00	+2.30	5	3155
09:04:13	45.90	46.00	45.90	+2.20	6	3150
09:04:12	45.90	46.00	45.85	+2.15	5	3144
09:04:12	45.90	46.00	45.90	+2.20	5	3139
09:04:12	45.90	46.00	46.00	+2.30	2	3134
09:04:11	45.85	46.00	46.00	+2.30	5	3132
09:04:10	45.85	46.00	46.00	+2.30	1	3127
09:04:10	45.85	46.00	46.00	+2.30	1	3126
09:04:10	45.85	46.00	46.00	+2.30	2	3125
09:04:10	45.85	45.95	45.95	+2.25	1	3123
09:04:10	45.85	45.90	45.90	+2.20	1	3122
09:04:09	45.90	45.95	45.90	+2.20	37	3121
09:04:09	45.95	46.00	45.95	+2.25	4	3084
09:04:09	46.00	46.05	46.00	+2.30	16	3080
09:04:09	46.00	46.05	46.00	+2.30	5	3064
09:04:09	46.00	46.05	46.00	+2.30	1	3059
09:04:08	46.00	46.05	46.00	+2.30	20	3058
09:04:08	46.00	46.05	46.00	+2.30	1	3038
09:04:07	46.00	46.05	46.00	+2.30	1	3037
09:04:06	46.00	46.20	46.00	+2.30	1	3036
09:04:06	46.00	46.20	46.20	+2.50	3	3035
09:04:05	46.00	46.15	46.15	+2.45	1	3032
09:04:05	46.00	46.15	46.00	+2.30	1	3031
09:04:04	46.00	46.20	46.00	+2.30	1	3030
09:04:04	46.00	46.20	46.00	+2.30	5	3029
09:04:04	46.00	46.20	46.00	+2.30	5	3024
09:04:04	46.00	46.20	46.00	+2.30	2	3019
09:04:04	46.00	46.20	46.00	+2.30	1	3017
09:04:03	46.00	46.15	46.20	+2.50	10	3016
09:04:03	46.00	46.15	46.15	+2.45	5	3006
09:04:03	46.05	46.15	46.00	+2.30	4	3001
09:04:03	46.05	46.15	46.05	+2.35	6	2997
09:04:03	46.10	46.25	46.10	+2.40	36	2991
09:04:03	46.15	46.20	46.10	+2.40	1	2955
09:04:03	46.15	46.20	46.15	+2.45	4	2954
09:04:02	46.20	46.25	46.20	+2.50	1	2950
09:04:02	46.15	46.25	46.15	+2.45	3	2949
09:04:02	46.15	46.25	46.15	+2.45	3	2946
09:04:01	46.15	46.20	46.20	+2.50	1	2943
09:04:01	46.15	46.20	46.15	+2.45	1	2942
09:04:01	46.15	46.20	46.15	+2.45	1	2941
09:04:01	46.15	46.20	46.20	+2.50	2	2940
09:04:00	46.20	46.25	46.20	+2.50	1	2938
09:04:00	46.20	46.25	46.20	+2.50	1	2937
09:04:00	46.20	46.25	46.20	+2.50	26	2936
09:04:00	46.20	46.25	46.20	+2.50	1	2910
09:04:00	46.20	46.30	46.20	+2.50	1	2909
09:04:00	46.20	46.30	46.20	+2.50	1	2908
09:04:00	46.20	46.30	46.20	+2.50	5	2907
09:04:00	46.20	46.30	46.20	+2.50	1	2902
09:04:00	46.20	46.30	46.20	+2.50	1	2901
09:04:00	46.20	46.30	46.20	+2.50	1	2900
09:04:00	46.20	46.30	46.30	+2.60	2	2899
09:03:59	46.20	46.25	46.25	+2.55	2	2897
09:03:59	46.25	46.30	46.25	+2.55	1	2895
09:03:59	46.25	46.30	46.25	+2.55	2	2894
09:03:58	46.20	46.25	46.25	+2.55	2	2892
09:03:57	46.20	46.35	46.20	+2.50	1	2890
09:03:57	46.20	46.25	46.35	+2.65	1	2889
09:03:57	46.20	46.25	46.25	+2.55	1	2888
09:03:56	46.20	46.25	46.35	+2.65	10	2887
09:03:56	46.20	46.25	46.30	+2.60	5	2877
09:03:56	46.20	46.25	46.25	+2.55	5	2872
09:03:56	46.25	46.30	46.25	+2.55	29	2867
09:03:55	46.25	46.30	46.30	+2.60	1	2838
09:03:55	46.25	46.30	46.25	+2.55	1	2837
09:03:54	46.25	46.35	46.25	+2.55	2	2836
09:03:53	46.30	46.35	46.25	+2.55	3	2834
09:03:53	46.30	46.35	46.30	+2.60	1	2831
09:03:53	46.25	46.30	46.30	+2.60	4	2830
09:03:53	46.25	46.30	46.30	+2.60	1	2826
09:03:52	46.25	46.35	46.35	+2.65	2	2825
09:03:52	46.25	46.35	46.25	+2.55	1	2823
09:03:51	46.25	46.30	46.35	+2.65	4	2822
09:03:51	46.25	46.30	46.30	+2.60	1	2818
09:03:51	46.25	46.30	46.25	+2.55	5	2817
09:03:51	46.25	46.35	46.35	+2.65	3	2812
09:03:51	46.30	46.35	46.30	+2.60	1	2809
09:03:49	46.35	46.40	46.30	+2.60	4	2808
09:03:49	46.35	46.40	46.35	+2.65	1	2804
09:03:48	46.35	46.40	46.40	+2.70	1	2803
09:03:48	46.35	46.40	46.35	+2.65	1	2802
09:03:46	46.35	46.40	46.35	+2.65	1	2801
09:03:45	46.35	46.40	46.35	+2.65	1	2800
09:03:44	46.30	46.40	46.40	+2.70	2	2799
09:03:43	46.30	46.35	46.40	+2.70	2	2797
09:03:43	46.30	46.35	46.35	+2.65	3	2795
09:03:43	46.35	46.40	46.35	+2.65	2	2792
09:03:42	46.30	46.40	46.30	+2.60	1	2790
09:03:42	46.30	46.40	46.30	+2.60	1	2789
09:03:42	46.30	46.40	46.30	+2.60	5	2788
09:03:40	46.30	46.45	46.30	+2.60	3	2783
09:03:40	46.45	46.50	46.45	+2.75	1	2780
09:03:40	46.45	46.50	46.45	+2.75	1	2779
09:03:40	46.30	46.40	46.40	+2.70	3	2778
09:03:40	46.30	46.35	46.35	+2.65	2	2775
09:03:38	46.30	46.45	46.45	+2.75	5	2773
09:03:37	46.40	46.50	46.30	+2.60	8	2768
09:03:37	46.40	46.50	46.35	+2.65	10	2760
09:03:37	46.40	46.50	46.40	+2.70	3	2750
09:03:37	46.40	46.50	46.40	+2.70	21	2747
09:03:37	46.50	46.55	46.50	+2.80	1	2726
09:03:37	46.45	46.60	46.45	+2.75	33	2725
09:03:37	46.55	46.60	46.55	+2.85	1	2692
09:03:36	46.50	46.60	46.50	+2.80	5	2691
09:03:36	46.55	46.60	46.55	+2.85	1	2686
09:03:35	46.55	46.60	46.55	+2.85	1	2685
09:03:34	46.55	46.60	46.55	+2.85	1	2684
09:03:34	46.55	46.60	46.60	+2.90	4	2683
09:03:34	46.50	46.55	46.55	+2.85	7	2679
09:03:33	46.50	46.55	46.55	+2.85	2	2672
09:03:33	46.50	46.55	46.50	+2.80	1	2670
09:03:32	46.50	46.55	46.55	+2.85	1	2669
09:03:32	46.45	46.50	46.50	+2.80	4	2668
09:03:32	46.50	46.55	46.50	+2.80	1	2664
09:03:31	46.45	46.50	46.50	+2.80	3	2663
09:03:31	46.45	46.50	46.50	+2.80	2	2660
09:03:31	46.45	46.50	46.50	+2.80	1	2658
09:03:31	46.45	46.50	46.45	+2.75	10	2657
09:03:29	46.50	46.55	46.50	+2.80	5	2647
09:03:27	46.45	46.50	46.50	+2.80	1	2642
09:03:27	46.45	46.50	46.50	+2.80	1	2641
09:03:26	46.45	46.50	46.50	+2.80	1	2640
09:03:26	46.45	46.50	46.50	+2.80	1	2639
09:03:25	46.45	46.50	46.50	+2.80	1	2638
09:03:25	46.45	46.50	46.50	+2.80	1	2637
09:03:25	46.45	46.50	46.45	+2.75	1	2636
09:03:24	46.45	46.50	46.50	+2.80	1	2635
09:03:24	46.45	46.50	46.50	+2.80	1	2634
09:03:23	46.45	46.50	46.50	+2.80	4	2633
09:03:23	46.45	46.50	46.50	+2.80	1	2629
09:03:23	46.45	46.50	46.50	+2.80	1	2628
09:03:22	46.45	46.50	46.50	+2.80	1	2627
09:03:22	46.45	46.50	46.45	+2.75	2	2626
09:03:21	46.45	46.50	46.50	+2.80	1	2624
09:03:21	46.45	46.50	46.50	+2.80	2	2623
09:03:20	46.45	46.55	46.55	+2.85	1	2621
09:03:20	46.45	46.55	46.55	+2.85	1	2620
09:03:19	46.45	46.50	46.55	+2.85	2	2619
09:03:19	46.45	46.50	46.50	+2.80	3	2617
09:03:19	46.45	46.50	46.50	+2.80	1	2614
09:03:18	46.45	46.50	46.50	+2.80	1	2613
09:03:18	46.45	46.50	46.50	+2.80	1	2612
09:03:16	46.45	46.50	46.55	+2.85	2	2611
09:03:16	46.45	46.50	46.50	+2.80	3	2609
09:03:16	46.50	46.55	46.50	+2.80	2	2606
09:03:15	46.50	46.55	46.50	+2.80	1	2604
09:03:13	46.45	46.55	46.55	+2.85	1	2603
09:03:13	46.50	46.55	46.50	+2.80	10	2602
09:03:13	46.50	46.55	46.50	+2.80	6	2592
09:03:13	46.50	46.60	46.60	+2.90	1	2586
09:03:12	46.50	46.55	46.60	+2.90	8	2585
09:03:12	46.50	46.55	46.55	+2.85	2	2577
09:03:11	46.50	46.55	46.55	+2.85	1	2575
09:03:10	46.50	46.55	46.50	+2.80	1	2574
09:03:08	46.50	46.55	46.55	+2.85	1	2573
09:03:08	46.50	46.55	46.50	+2.80	1	2572
09:03:07	46.50	46.55	46.55	+2.85	1	2571
09:03:07	46.50	46.55	46.55	+2.85	1	2570
09:03:06	46.50	46.55	46.55	+2.85	1	2569
09:03:05	46.50	46.55	46.60	+2.90	4	2568
09:03:05	46.50	46.55	46.55	+2.85	2	2564
09:03:05	46.50	46.55	46.55	+2.85	1	2562
09:03:05	46.50	46.55	46.55	+2.85	1	2561
09:03:03	46.50	46.55	46.55	+2.85	1	2560
09:03:03	46.50	46.55	46.55	+2.85	2	2559
09:03:02	46.50	46.55	46.55	+2.85	1	2557
09:03:02	46.50	46.55	46.50	+2.80	13	2556
09:03:02	46.55	46.60	46.55	+2.85	3	2543
09:03:02	46.50	46.60	46.50	+2.80	1	2540
09:03:01	46.50	46.60	46.60	+2.90	1	2539
09:03:01	46.55	46.60	46.55	+2.85	7	2538
09:03:01	46.55	46.60	46.55	+2.85	20	2531
09:03:01	46.55	46.60	46.60	+2.90	2	2511
09:03:00	46.55	46.60	46.60	+2.90	1	2509
09:03:00	46.60	46.65	46.60	+2.90	1	2508
09:03:00	46.60	46.65	46.60	+2.90	1	2507
09:03:00	46.55	46.60	46.60	+2.90	1	2506
09:03:00	46.55	46.60	46.60	+2.90	1	2505
09:02:59	46.55	46.60	46.60	+2.90	1	2504
09:02:59	46.55	46.60	46.60	+2.90	1	2503
09:02:59	46.55	46.60	46.60	+2.90	10	2502
09:02:59	46.55	46.60	46.55	+2.85	5	2492
09:02:59	46.55	46.60	46.60	+2.90	1	2487
09:02:59	46.55	46.60	46.55	+2.85	1	2486
09:02:59	46.55	46.60	46.60	+2.90	1	2485
09:02:58	46.55	46.60	46.60	+2.90	1	2484
09:02:58	46.55	46.60	46.60	+2.90	1	2483
09:02:58	46.55	46.60	46.55	+2.85	3	2482
09:02:57	46.55	46.60	46.60	+2.90	2	2479
09:02:57	46.55	46.60	46.60	+2.90	1	2477
09:02:57	46.55	46.60	46.60	+2.90	2	2476
09:02:56	46.55	46.60	46.60	+2.90	1	2474
09:02:56	46.55	46.60	46.60	+2.90	1	2473
09:02:56	46.55	46.60	46.60	+2.90	3	2472
09:02:56	46.55	46.60	46.60	+2.90	1	2469
09:02:55	46.55	46.60	46.60	+2.90	1	2468
09:02:55	46.55	46.60	46.55	+2.85	1	2467
09:02:55	46.55	46.60	46.60	+2.90	1	2466
09:02:54	46.55	46.60	46.60	+2.90	2	2465
09:02:54	46.55	46.60	46.60	+2.90	1	2463
09:02:54	46.55	46.60	46.60	+2.90	5	2462
09:02:53	46.55	46.60	46.60	+2.90	10	2457
09:02:53	46.55	46.60	46.55	+2.85	1	2447
09:02:53	46.55	46.60	46.60	+2.90	1	2446
09:02:53	46.55	46.60	46.60	+2.90	1	2445
09:02:53	46.55	46.60	46.60	+2.90	1	2444
09:02:51	46.55	46.60	46.60	+2.90	3	2443
09:02:51	46.55	46.60	46.60	+2.90	1	2440
09:02:51	46.50	46.60	46.60	+2.90	1	2439
09:02:51	46.50	46.60	46.50	+2.80	1	2438
09:02:49	46.55	46.60	46.50	+2.80	5	2437
09:02:49	46.55	46.60	46.55	+2.85	1	2432
09:02:49	46.55	46.60	46.55	+2.85	2	2431
09:02:48	46.50	46.60	46.60	+2.90	1	2429
09:02:47	46.50	46.60	46.60	+2.90	5	2428
09:02:47	46.50	46.60	46.50	+2.80	5	2423
09:02:46	46.50	46.60	46.60	+2.90	1	2418
09:02:46	46.50	46.55	46.55	+2.85	29	2417
09:02:45	46.50	46.55	46.50	+2.80	1	2388
09:02:45	46.45	46.50	46.50	+2.80	6	2387
09:02:45	46.45	46.50	46.50	+2.80	12	2381
09:02:45	46.45	46.50	46.50	+2.80	1	2369
09:02:45	46.45	46.50	46.50	+2.80	1	2368
09:02:44	46.45	46.50	46.45	+2.75	1	2367
09:02:43	46.45	46.50	46.50	+2.80	2	2366
09:02:43	46.45	46.50	46.50	+2.80	10	2364
09:02:43	46.45	46.50	46.50	+2.80	1	2354
09:02:41	46.40	46.50	46.40	+2.70	1	2353
09:02:41	46.40	46.50	46.50	+2.80	5	2352
09:02:41	46.40	46.50	46.50	+2.80	5	2347
09:02:41	46.40	46.50	46.50	+2.80	1	2342
09:02:40	46.40	46.45	46.45	+2.75	2	2341
09:02:40	46.40	46.45	46.45	+2.75	2	2339
09:02:40	46.35	46.40	46.40	+2.70	1	2337
09:02:40	46.35	46.40	46.35	+2.65	4	2336
09:02:39	46.30	46.35	46.45	+2.75	1	2332
09:02:39	46.30	46.35	46.40	+2.70	8	2331
09:02:39	46.30	46.35	46.35	+2.65	1	2323
09:02:39	46.30	46.35	46.35	+2.65	2	2322
09:02:39	46.30	46.35	46.35	+2.65	1	2320
09:02:38	46.30	46.35	46.30	+2.60	2	2319
09:02:37	46.25	46.35	46.35	+2.65	2	2317
09:02:37	46.25	46.35	46.25	+2.55	1	2315
09:02:36	46.25	46.35	46.35	+2.65	3	2314
09:02:36	46.30	46.35	46.30	+2.60	1	2311
09:02:36	46.25	46.35	46.35	+2.65	1	2310
09:02:35	46.25	46.30	46.35	+2.65	11	2309
09:02:35	46.25	46.30	46.30	+2.60	1	2298
09:02:35	46.30	46.35	46.30	+2.60	2	2297
09:02:35	46.30	46.35	46.30	+2.60	2	2295
09:02:35	46.30	46.35	46.30	+2.60	1	2293
09:02:34	46.25	46.30	46.30	+2.60	1	2292
09:02:34	46.25	46.35	46.35	+2.65	2	2291
09:02:34	46.25	46.35	46.35	+2.65	2	2289
09:02:34	46.25	46.35	46.35	+2.65	1	2287
09:02:34	46.25	46.40	46.25	+2.55	1	2286
09:02:34	46.30	46.40	46.25	+2.55	4	2285
09:02:34	46.30	46.40	46.30	+2.60	1	2281
09:02:34	46.25	46.40	46.40	+2.70	1	2280
09:02:33	46.25	46.40	46.25	+2.55	2	2279
09:02:33	46.30	46.40	46.30	+2.60	1	2277
09:02:32	46.25	46.35	46.35	+2.65	2	2276
09:02:31	46.25	46.35	46.35	+2.65	3	2274
09:02:31	46.25	46.30	46.30	+2.60	1	2271
09:02:30	46.25	46.30	46.30	+2.60	1	2270
09:02:30	46.30	46.40	46.30	+2.60	2	2269
09:02:30	46.25	46.40	46.25	+2.55	3	2267
09:02:29	46.25	46.40	46.25	+2.55	5	2264
09:02:29	46.35	46.40	46.35	+2.65	1	2259
09:02:28	46.30	46.40	46.30	+2.60	2	2258
09:02:27	46.25	46.35	46.25	+2.55	1	2256
09:02:27	46.25	46.35	46.35	+2.65	2	2255
09:02:27	46.25	46.35	46.25	+2.55	3	2253
09:02:26	46.25	46.30	46.30	+2.60	1	2250
09:02:25	46.25	46.30	46.25	+2.55	1	2249
09:02:25	46.20	46.25	46.25	+2.55	3	2248
09:02:25	46.15	46.35	46.35	+2.65	1	2245
09:02:24	46.20	46.40	46.20	+2.50	4	2244
09:02:24	46.35	46.40	46.35	+2.65	1	2240
09:02:24	46.30	46.35	46.30	+2.60	1	2239
09:02:24	46.20	46.25	46.25	+2.55	1	2238
09:02:24	46.25	46.35	46.25	+2.55	4	2237
09:02:23	46.15	46.25	46.40	+2.70	1	2233
09:02:23	46.15	46.25	46.35	+2.65	3	2232
09:02:23	46.15	46.25	46.30	+2.60	15	2229
09:02:23	46.15	46.25	46.25	+2.55	1	2214
09:02:23	46.15	46.25	46.25	+2.55	1	2213
09:02:22	46.15	46.25	46.25	+2.55	2	2212
09:02:21	46.15	46.25	46.25	+2.55	1	2210
09:02:20	46.10	46.25	46.25	+2.55	2	2209
09:02:19	46.20	46.25	46.10	+2.40	2	2207
09:02:19	46.20	46.25	46.15	+2.45	2	2205
09:02:19	46.20	46.25	46.20	+2.50	1	2203
09:02:18	46.10	46.25	46.25	+2.55	1	2202
09:02:18	46.15	46.25	46.10	+2.40	1	2201
09:02:18	46.15	46.25	46.15	+2.45	3	2200
09:02:17	46.15	46.25	46.25	+2.55	1	2197
09:02:17	46.15	46.25	46.25	+2.55	1	2196
09:02:17	46.10	46.30	46.30	+2.60	1	2195
09:02:17	46.10	46.30	46.30	+2.60	3	2194
09:02:17	46.20	46.30	46.10	+2.40	6	2191
09:02:17	46.20	46.30	46.15	+2.45	2	2185
09:02:17	46.20	46.30	46.20	+2.50	1	2183
09:02:17	46.20	46.30	46.20	+2.50	3	2182
09:02:17	46.20	46.30	46.30	+2.60	7	2179
09:02:16	46.15	46.20	46.20	+2.50	2	2172
09:02:16	46.15	46.30	46.15	+2.45	5	2170
09:02:15	46.15	46.30	46.30	+2.60	1	2165
09:02:15	46.15	46.25	46.25	+2.55	6	2164
09:02:14	46.10	46.25	46.25	+2.55	1	2158
09:02:14	46.10	46.25	46.25	+2.55	1	2157
09:02:14	46.10	46.25	46.10	+2.40	3	2156
09:02:13	46.10	46.25	46.10	+2.40	1	2153
09:02:13	46.10	46.25	46.10	+2.40	1	2152
09:02:13	46.10	46.15	46.15	+2.45	1	2151
09:02:13	46.10	46.15	46.15	+2.45	2	2150
09:02:12	46.15	46.30	46.10	+2.40	8	2148
09:02:12	46.15	46.30	46.15	+2.45	2	2140
09:02:12	46.15	46.30	46.15	+2.45	1	2138
09:02:12	46.15	46.30	46.15	+2.45	1	2137
09:02:11	46.15	46.30	46.15	+2.45	1	2136
09:02:11	46.15	46.30	46.10	+2.40	5	2135
09:02:11	46.15	46.30	46.15	+2.45	3	2130
09:02:10	46.15	46.30	46.30	+2.60	1	2127
09:02:10	46.15	46.30	46.30	+2.60	11	2126
09:02:10	46.10	46.30	46.30	+2.60	3	2115
09:02:10	46.10	46.30	46.10	+2.40	10	2112
09:02:09	46.10	46.30	46.30	+2.60	1	2102
09:02:09	46.10	46.30	46.10	+2.40	1	2101
09:02:08	46.15	46.30	46.15	+2.45	5	2100
09:02:08	46.10	46.35	46.10	+2.40	4	2095
09:02:08	46.10	46.30	46.35	+2.65	1	2091
09:02:08	46.10	46.30	46.30	+2.60	5	2090
09:02:08	46.10	46.25	46.30	+2.60	1	2085
09:02:08	46.10	46.25	46.25	+2.55	2	2084
09:02:08	46.10	46.25	46.25	+2.55	1	2082
09:02:08	46.10	46.25	46.10	+2.40	1	2081
09:02:08	46.10	46.25	46.25	+2.55	1	2080
09:02:07	46.10	46.30	46.10	+2.40	1	2079
09:02:06	46.10	46.30	46.10	+2.40	4	2078
09:02:06	46.10	46.30	46.10	+2.40	1	2074
09:02:06	46.10	46.30	46.30	+2.60	1	2073
09:02:05	46.10	46.30	46.10	+2.40	3	2072
09:02:05	46.10	46.30	46.30	+2.60	1	2069
09:02:05	46.15	46.35	46.15	+2.45	1	2068
09:02:05	46.10	46.30	46.35	+2.65	1	2067
09:02:05	46.10	46.30	46.30	+2.60	2	2066
09:02:04	46.10	46.30	46.10	+2.40	1	2064
09:02:04	46.10	46.30	46.10	+2.40	1	2063
09:02:04	46.10	46.30	46.30	+2.60	1	2062
09:02:03	46.10	46.40	46.10	+2.40	1	2061
09:02:03	46.35	46.40	46.10	+2.40	8	2060
09:02:03	46.35	46.40	46.15	+2.45	5	2052
09:02:03	46.35	46.40	46.20	+2.50	4	2047
09:02:03	46.35	46.40	46.25	+2.55	1	2043
09:02:03	46.35	46.40	46.30	+2.60	1	2042
09:02:03	46.35	46.40	46.35	+2.65	1	2041
09:02:03	46.30	46.40	46.40	+2.70	2	2040
09:02:02	46.25	46.40	46.25	+2.55	1	2038
09:02:02	46.20	46.40	46.20	+2.50	5	2037
09:02:02	46.20	46.40	46.40	+2.70	4	2032
09:02:02	46.20	46.40	46.40	+2.70	1	2028
09:02:02	46.20	46.35	46.35	+2.65	3	2027
09:02:02	46.30	46.35	46.30	+2.60	1	2024
09:02:01	46.20	46.30	46.30	+2.60	1	2023
09:02:01	46.20	46.25	46.25	+2.55	1	2022
09:02:01	46.20	46.30	46.35	+2.65	2	2021
09:02:01	46.20	46.30	46.30	+2.60	2	2019
09:02:01	46.25	46.30	46.20	+2.50	2	2017
09:02:01	46.25	46.30	46.25	+2.55	6	2015
09:02:01	46.30	46.35	46.30	+2.60	13	2009
09:02:01	46.30	46.35	46.30	+2.60	1	1996
09:02:01	46.30	46.35	46.35	+2.65	1	1995
09:02:01	46.30	46.35	46.30	+2.60	1	1994
09:02:01	46.30	46.35	46.30	+2.60	1	1993
09:02:00	46.30	46.40	46.40	+2.70	1	1992
09:02:00	46.30	46.40	46.40	+2.70	6	1991
09:02:00	46.30	46.40	46.40	+2.70	1	1985
09:02:00	46.30	46.40	46.40	+2.70	10	1984
09:02:00	46.35	46.40	46.35	+2.65	1	1974
09:01:59	46.30	46.40	46.40	+2.70	1	1973
09:01:59	46.30	46.35	46.40	+2.70	8	1972
09:01:59	46.30	46.35	46.35	+2.65	2	1964
09:01:58	46.30	46.40	46.40	+2.70	1	1962
09:01:58	46.30	46.35	46.35	+2.65	1	1961
09:01:58	46.35	46.40	46.35	+2.65	1	1960
09:01:58	46.35	46.40	46.35	+2.65	1	1959
09:01:58	46.35	46.40	46.35	+2.65	1	1958
09:01:58	46.30	46.35	46.35	+2.65	1	1957
09:01:57	46.30	46.40	46.40	+2.70	1	1956
09:01:57	46.30	46.40	46.40	+2.70	3	1955
09:01:57	46.30	46.35	46.35	+2.65	1	1952
09:01:57	46.30	46.40	46.30	+2.60	1	1951
09:01:56	46.30	46.40	46.40	+2.70	4	1950
09:01:56	46.30	46.40	46.40	+2.70	1	1946
09:01:56	46.30	46.40	46.40	+2.70	1	1945
09:01:56	46.30	46.35	46.35	+2.65	1	1944
09:01:56	46.30	46.40	46.40	+2.70	1	1943
09:01:56	46.30	46.40	46.40	+2.70	2	1942
09:01:56	46.30	46.40	46.40	+2.70	10	1940
09:01:55	46.30	46.40	46.40	+2.70	1	1930
09:01:55	46.30	46.40	46.40	+2.70	1	1929
09:01:55	46.30	46.40	46.40	+2.70	10	1928
09:01:55	46.30	46.40	46.40	+2.70	10	1918
09:01:55	46.30	46.40	46.30	+2.60	4	1908
09:01:54	46.30	46.40	46.40	+2.70	2	1904
09:01:54	46.35	46.40	46.35	+2.65	1	1902
09:01:54	46.35	46.40	46.35	+2.65	3	1901
09:01:54	46.35	46.40	46.35	+2.65	2	1898
09:01:54	46.35	46.40	46.40	+2.70	1	1896
09:01:54	46.40	46.50	46.40	+2.70	2	1895
09:01:54	46.45	46.50	46.45	+2.75	1	1893
09:01:53	46.35	46.50	46.50	+2.80	1	1892
09:01:52	46.35	46.50	46.50	+2.80	1	1891
09:01:52	46.35	46.50	46.50	+2.80	1	1890
09:01:51	46.50	46.55	46.50	+2.80	1	1889
09:01:51	46.50	46.55	46.50	+2.80	9	1888
09:01:51	46.50	46.55	46.50	+2.80	1	1879
09:01:51	46.50	46.55	46.50	+2.80	1	1878
09:01:51	46.35	46.40	46.40	+2.70	7	1877
09:01:51	46.35	46.40	46.40	+2.70	3	1870
09:01:51	46.35	46.40	46.40	+2.70	2	1867
09:01:51	46.50	46.55	46.40	+2.70	8	1865
09:01:51	46.50	46.55	46.45	+2.75	3	1857
09:01:51	46.50	46.55	46.50	+2.80	4	1854
09:01:50	46.50	46.55	46.50	+2.80	1	1850
09:01:49	46.50	46.55	46.55	+2.85	1	1849
09:01:49	46.50	46.55	46.55	+2.85	2	1848
09:01:49	46.50	46.55	46.55	+2.85	1	1846
09:01:48	46.50	46.60	46.60	+2.90	4	1845
09:01:48	46.40	46.60	46.40	+2.70	2	1841
09:01:48	46.50	46.60	46.40	+2.70	4	1839
09:01:48	46.50	46.60	46.45	+2.75	14	1835
09:01:48	46.50	46.60	46.50	+2.80	2	1821
09:01:47	46.45	46.50	46.50	+2.80	2	1819
09:01:47	46.45	46.50	46.50	+2.80	2	1817
09:01:47	46.55	46.60	46.50	+2.80	8	1815
09:01:47	46.55	46.60	46.55	+2.85	3	1807
09:01:46	46.55	46.60	46.60	+2.90	2	1804
09:01:46	46.55	46.60	46.55	+2.85	1	1802
09:01:46	46.50	46.55	46.55	+2.85	1	1801
09:01:46	46.50	46.60	46.60	+2.90	1	1800
09:01:45	46.50	46.60	46.50	+2.80	1	1799
09:01:45	46.50	46.60	46.60	+2.90	10	1798
09:01:45	46.50	46.55	46.55	+2.85	3	1788
09:01:44	46.50	46.55	46.55	+2.85	1	1785
09:01:44	46.50	46.55	46.45	+2.75	12	1784
09:01:44	46.50	46.55	46.50	+2.80	3	1772
09:01:43	46.45	46.50	46.50	+2.80	3	1769
09:01:43	46.45	46.55	46.45	+2.75	1	1766
09:01:43	46.45	46.55	46.55	+2.85	1	1765
09:01:42	46.45	46.55	46.45	+2.75	1	1764
09:01:42	46.45	46.50	46.50	+2.80	16	1763
09:01:42	46.45	46.50	46.45	+2.75	5	1747
09:01:42	46.45	46.50	46.50	+2.80	1	1742
09:01:41	46.45	46.50	46.50	+2.80	1	1741
09:01:40	46.45	46.55	46.55	+2.85	3	1740
09:01:40	46.45	46.50	46.50	+2.80	1	1737
09:01:40	46.45	46.55	46.55	+2.85	1	1736
09:01:39	46.50	46.55	46.50	+2.80	1	1735
09:01:39	46.45	46.55	46.55	+2.85	1	1734
09:01:38	46.50	46.55	46.50	+2.80	1	1733
09:01:38	46.45	46.55	46.55	+2.85	5	1732
09:01:38	46.50	46.55	46.50	+2.80	2	1727
09:01:37	46.50	46.60	46.60	+2.90	1	1725
09:01:37	46.50	46.60	46.60	+2.90	1	1724
09:01:36	46.50	46.60	46.50	+2.80	2	1723
09:01:36	46.50	46.60	46.50	+2.80	15	1721
09:01:36	46.55	46.60	46.50	+2.80	1	1706
09:01:36	46.55	46.60	46.55	+2.85	1	1705
09:01:36	46.50	46.55	46.55	+2.85	1	1704
09:01:35	46.50	46.60	46.50	+2.80	2	1703
09:01:35	46.50	46.60	46.60	+2.90	1	1701
09:01:34	46.50	46.60	46.60	+2.90	1	1700
09:01:34	46.55	46.60	46.55	+2.85	4	1699
09:01:34	46.55	46.60	46.55	+2.85	1	1695
09:01:34	46.50	46.55	46.55	+2.85	1	1694
09:01:34	46.50	46.55	46.50	+2.80	2	1693
09:01:34	46.55	46.65	46.55	+2.85	1	1691
09:01:33	46.50	46.65	46.50	+2.80	1	1690
09:01:33	46.55	46.65	46.55	+2.85	10	1689
09:01:33	46.60	46.65	46.55	+2.85	8	1679
09:01:33	46.60	46.65	46.60	+2.90	2	1671
09:01:33	46.60	46.65	46.60	+2.90	1	1669
09:01:33	46.60	46.65	46.60	+2.90	1	1668
09:01:33	46.60	46.65	46.60	+2.90	1	1667
09:01:33	46.60	46.65	46.65	+2.95	3	1666
09:01:32	46.60	46.65	46.60	+2.90	1	1663
09:01:32	46.55	46.65	46.65	+2.95	1	1662
09:01:32	46.55	46.60	46.60	+2.90	1	1661
09:01:31	46.60	46.65	46.60	+2.90	1	1660
09:01:29	46.55	46.65	46.55	+2.85	1	1659
09:01:29	46.60	46.65	46.55	+2.85	3	1658
09:01:29	46.60	46.65	46.60	+2.90	3	1655
09:01:29	46.55	46.60	46.60	+2.90	1	1652
09:01:28	46.60	46.65	46.55	+2.85	2	1651
09:01:28	46.60	46.65	46.60	+2.90	1	1649
09:01:28	46.60	46.70	46.60	+2.90	1	1648
09:01:27	46.65	46.70	46.65	+2.95	3	1647
09:01:26	46.70	46.75	46.70	+3.00	1	1644
09:01:26	46.70	46.75	46.70	+3.00	1	1643
09:01:26	46.65	46.70	46.70	+3.00	7	1642
09:01:25	46.55	46.60	46.60	+2.90	1	1635
09:01:25	46.50	46.55	46.55	+2.85	21	1634
09:01:25	46.45	46.65	46.65	+2.95	5	1613
09:01:25	46.50	46.65	46.45	+2.75	12	1608
09:01:25	46.50	46.65	46.50	+2.80	8	1596
09:01:24	46.65	46.70	46.65	+2.95	1	1588
09:01:24	46.50	46.70	46.50	+2.80	1	1587
09:01:23	46.50	46.70	46.50	+2.80	9	1586
09:01:23	46.50	46.55	46.55	+2.85	1	1577
09:01:23	46.60	46.75	46.50	+2.80	3	1576
09:01:23	46.60	46.75	46.55	+2.85	4	1573
09:01:23	46.60	46.75	46.60	+2.90	3	1569
09:01:22	46.55	46.75	46.55	+2.85	1	1566
09:01:22	46.55	46.75	46.55	+2.85	1	1565
09:01:22	46.55	46.75	46.75	+3.05	1	1564
09:01:22	46.55	46.75	46.75	+3.05	1	1563
09:01:21	46.55	46.75	46.55	+2.85	1	1562
09:01:21	46.55	46.75	46.75	+3.05	2	1561
09:01:21	46.55	46.75	46.75	+3.05	1	1559
09:01:21	46.55	46.70	46.70	+3.00	1	1558
09:01:21	46.50	46.70	46.70	+3.00	1	1557
09:01:20	46.55	46.75	46.55	+2.85	1	1556
09:01:20	46.55	46.75	46.75	+3.05	1	1555
09:01:20	46.55	46.75	46.55	+2.85	5	1554
09:01:20	46.55	46.75	46.75	+3.05	1	1549
09:01:20	46.55	46.75	46.75	+3.05	1	1548
09:01:19	46.55	46.75	46.75	+3.05	5	1547
09:01:19	46.55	46.75	46.55	+2.85	16	1542
09:01:19	46.55	46.75	46.75	+3.05	1	1526
09:01:18	46.55	46.75	46.55	+2.85	1	1525
09:01:18	46.55	46.75	46.55	+2.85	7	1524
09:01:18	46.60	46.75	46.60	+2.90	5	1517
09:01:18	46.65	46.75	46.65	+2.95	44	1512
09:01:18	46.65	46.75	46.65	+2.95	4	1468
09:01:18	46.70	46.80	46.70	+3.00	6	1464
09:01:18	46.80	46.85	46.80	+3.10	1	1458
09:01:17	46.75	46.85	46.70	+3.00	7	1457
09:01:17	46.75	46.85	46.75	+3.05	1	1450
09:01:17	46.75	46.90	46.75	+3.05	2	1449
09:01:16	46.75	46.90	46.90	+3.20	1	1447
09:01:16	46.75	46.90	46.90	+3.20	1	1446
09:01:16	46.75	46.90	46.90	+3.20	1	1445
09:01:16	46.80	46.90	46.80	+3.10	4	1444
09:01:16	46.80	46.90	46.80	+3.10	9	1440
09:01:16	46.80	46.95	46.80	+3.10	5	1431
09:01:16	46.85	46.95	46.85	+3.15	1	1426
09:01:15	46.80	46.95	46.80	+3.10	2	1425
09:01:15	46.80	46.95	46.80	+3.10	2	1423
09:01:15	46.85	46.95	46.85	+3.15	2	1421
09:01:14	46.80	46.95	46.80	+3.10	1	1419
09:01:14	46.85	46.95	46.80	+3.10	7	1418
09:01:14	46.85	46.95	46.85	+3.15	1	1411
09:01:14	46.85	46.95	46.85	+3.15	1	1410
09:01:13	46.95	47.00	46.95	+3.25	3	1409
09:01:13	46.95	47.00	46.95	+3.25	1	1406
09:01:12	46.95	47.00	47.00	+3.30	1	1405
09:01:11	46.85	47.00	47.00	+3.30	1	1404
09:01:11	46.95	47.00	46.95	+3.25	1	1403
09:01:11	46.95	47.00	46.80	+3.10	4	1402
09:01:11	46.95	47.00	46.85	+3.15	3	1398
09:01:11	46.95	47.00	46.90	+3.20	1	1395
09:01:11	46.95	47.00	46.95	+3.25	1	1394
09:01:10	46.95	47.00	47.00	+3.30	1	1393
09:01:10	46.85	47.00	46.85	+3.15	3	1392
09:01:09	46.80	46.95	46.95	+3.25	6	1389
09:01:09	46.75	46.95	46.95	+3.25	2	1383
09:01:09	46.75	46.95	46.75	+3.05	1	1381
09:01:09	46.75	46.85	46.95	+3.25	1	1380
09:01:09	46.75	46.85	46.85	+3.15	1	1379
09:01:08	46.75	46.95	46.75	+3.05	1	1378
09:01:08	46.80	47.00	46.80	+3.10	1	1377
09:01:07	46.75	46.95	46.95	+3.25	2	1376
09:01:07	46.70	46.95	46.95	+3.25	2	1374
09:01:07	46.70	46.80	46.90	+3.20	1	1372
09:01:07	46.70	46.80	46.85	+3.15	1	1371
09:01:07	46.70	46.80	46.80	+3.10	4	1370
09:01:07	46.70	46.80	46.80	+3.10	1	1366
09:01:07	46.70	46.80	46.80	+3.10	1	1365
09:01:06	46.65	46.80	46.65	+2.95	1	1364
09:01:05	46.80	46.85	46.80	+3.10	1	1363
09:01:05	46.70	46.95	46.65	+2.95	3	1362
09:01:05	46.70	46.95	46.70	+3.00	3	1359
09:01:05	46.65	46.80	46.90	+3.20	1	1356
09:01:05	46.65	46.80	46.85	+3.15	2	1355
09:01:05	46.65	46.80	46.80	+3.10	2	1353
09:01:05	46.80	46.85	46.80	+3.10	1	1351
09:01:04	46.70	46.85	46.70	+3.00	1	1350
09:01:04	46.70	46.85	46.85	+3.15	1	1349
09:01:04	46.70	46.85	46.70	+3.00	1	1348
09:01:03	46.70	46.90	46.90	+3.20	2	1347
09:01:03	46.75	46.90	46.75	+3.05	2	1345
09:01:03	46.80	46.90	46.80	+3.10	8	1343
09:01:03	46.75	46.80	46.80	+3.10	2	1335
09:01:02	46.70	46.90	46.90	+3.20	1	1333
09:01:02	46.70	46.90	46.90	+3.20	1	1332
09:01:01	46.75	46.95	46.75	+3.05	4	1331
09:01:01	46.75	46.90	46.90	+3.20	1	1327
09:01:01	46.75	46.90	46.90	+3.20	1	1326
09:01:01	46.90	46.95	46.90	+3.20	2	1325
09:01:00	46.75	46.95	46.95	+3.25	1	1323
09:01:00	46.75	46.95	46.95	+3.25	1	1322
09:01:00	46.75	46.95	46.95	+3.25	1	1321
09:00:59	46.75	47.05	47.05	+3.35	1	1320
09:00:59	46.85	47.05	46.75	+3.05	1	1319
09:00:59	46.85	47.05	46.80	+3.10	3	1318
09:00:59	46.85	47.05	46.85	+3.15	6	1315
09:00:59	47.00	47.05	46.90	+3.20	1	1309
09:00:59	47.00	47.05	46.95	+3.25	2	1308
09:00:59	47.00	47.05	47.00	+3.30	7	1306
09:00:58	47.00	47.05	47.05	+3.35	1	1299
09:00:58	47.00	47.05	47.05	+3.35	3	1298
09:00:58	47.00	47.10	47.25	+3.55	2	1295
09:00:58	47.00	47.10	47.20	+3.50	3	1293
09:00:58	47.00	47.10	47.10	+3.40	5	1290
09:00:58	47.05	47.10	47.05	+3.35	1	1285
09:00:58	47.05	47.10	47.10	+3.40	1	1284
09:00:58	47.05	47.10	47.10	+3.40	1	1283
09:00:57	47.00	47.10	47.20	+3.50	1	1282
09:00:57	47.00	47.10	47.10	+3.40	1	1281
09:00:56	46.95	47.00	47.00	+3.30	8	1280
09:00:56	46.95	47.00	47.00	+3.30	13	1272
09:00:56	46.95	47.00	47.00	+3.30	1	1259
09:00:56	47.10	47.25	47.00	+3.30	1	1258
09:00:56	47.10	47.25	47.05	+3.35	2	1257
09:00:56	47.10	47.25	47.10	+3.40	5	1255
09:00:56	47.10	47.25	47.10	+3.40	3	1250
09:00:55	47.10	47.30	47.30	+3.60	4	1247
09:00:54	47.10	47.30	47.30	+3.60	1	1243
09:00:54	47.10	47.25	47.30	+3.60	1	1242
09:00:54	47.10	47.25	47.25	+3.55	1	1241
09:00:54	47.10	47.20	47.20	+3.50	3	1240
09:00:54	47.05	47.20	47.05	+3.35	2	1237
09:00:54	47.05	47.15	47.15	+3.45	1	1235
09:00:52	47.10	47.15	47.10	+3.40	1	1234
09:00:51	46.90	47.20	46.90	+3.20	2	1233
09:00:51	47.00	47.20	46.95	+3.25	1	1231
09:00:51	47.00	47.20	47.00	+3.30	4	1230
09:00:51	47.05	47.25	46.95	+3.25	1	1226
09:00:51	47.05	47.25	47.00	+3.30	2	1225
09:00:51	47.05	47.25	47.05	+3.35	4	1223
09:00:50	47.05	47.20	47.20	+3.50	1	1219
09:00:50	47.00	47.20	47.20	+3.50	2	1218
09:00:50	47.00	47.25	47.00	+3.30	1	1216
09:00:50	47.00	47.25	47.00	+3.30	1	1215
09:00:50	47.00	47.20	47.20	+3.50	4	1214
09:00:50	47.00	47.20	47.20	+3.50	1	1210
09:00:50	46.95	47.15	47.15	+3.45	7	1209
09:00:50	47.05	47.15	47.05	+3.35	10	1202
09:00:49	46.90	47.10	47.10	+3.40	11	1192
09:00:49	46.90	47.00	47.00	+3.30	1	1181
09:00:49	46.85	47.05	47.05	+3.35	8	1180
09:00:49	46.85	47.05	47.05	+3.35	5	1172
09:00:48	46.75	47.05	46.75	+3.05	1	1167
09:00:48	46.75	47.00	47.00	+3.30	6	1166
09:00:48	46.75	47.00	46.75	+3.05	1	1160
09:00:48	46.75	46.95	46.95	+3.25	4	1159
09:00:48	46.75	46.95	46.75	+3.05	1	1155
09:00:47	46.70	46.85	46.95	+3.25	7	1154
09:00:47	46.70	46.85	46.90	+3.20	1	1147
09:00:47	46.70	46.85	46.85	+3.15	1	1146
09:00:47	46.70	46.80	46.85	+3.15	1	1145
09:00:47	46.70	46.80	46.80	+3.10	1	1144
09:00:47	46.70	46.75	46.75	+3.05	1	1143
09:00:47	46.70	46.75	46.70	+3.00	2	1142
09:00:47	46.70	46.75	46.70	+3.00	1	1140
09:00:47	46.70	46.90	46.90	+3.20	10	1139
09:00:46	46.70	46.90	46.70	+3.00	1	1129
09:00:46	46.70	46.80	46.80	+3.10	1	1128
09:00:46	46.70	46.90	46.70	+3.00	1	1127
09:00:46	46.70	46.80	46.80	+3.10	1	1126
09:00:46	46.70	46.75	46.75	+3.05	1	1125
09:00:45	46.65	46.75	46.65	+2.95	2	1124
09:00:44	46.65	46.75	46.65	+2.95	2	1122
09:00:43	46.75	46.90	46.75	+3.05	24	1120
09:00:42	46.80	46.90	46.80	+3.10	4	1096
09:00:42	46.85	46.90	46.85	+3.15	14	1092
09:00:42	46.85	46.90	46.85	+3.15	7	1078
09:00:41	46.85	47.00	47.00	+3.30	1	1071
09:00:41	46.90	47.10	46.85	+3.15	3	1070
09:00:41	46.90	47.10	46.90	+3.20	2	1067
09:00:41	46.85	47.15	46.85	+3.15	4	1065
09:00:41	46.85	46.95	47.00	+3.30	3	1061
09:00:41	46.85	46.95	46.95	+3.25	2	1058
09:00:40	46.95	47.00	46.95	+3.25	1	1056
09:00:40	46.95	47.00	47.00	+3.30	1	1055
09:00:40	46.95	47.00	46.95	+3.25	1	1054
09:00:40	47.10	47.15	47.10	+3.40	1	1053
09:00:40	46.90	47.15	46.90	+3.20	1	1052
09:00:40	46.90	47.10	46.90	+3.20	1	1051
09:00:40	47.00	47.10	47.00	+3.30	1	1050
09:00:40	46.85	47.10	47.10	+3.40	1	1049
09:00:40	46.95	47.15	46.95	+3.25	3	1048
09:00:40	47.00	47.15	47.00	+3.30	3	1045
09:00:40	47.10	47.15	47.10	+3.40	4	1042
09:00:40	47.10	47.15	47.10	+3.40	1	1038
09:00:40	47.05	47.15	47.00	+3.30	9	1037
09:00:40	47.05	47.15	47.05	+3.35	1	1028
09:00:39	47.05	47.15	47.05	+3.35	1	1027
09:00:39	47.05	47.15	47.15	+3.45	1	1026
09:00:38	47.05	47.10	47.15	+3.45	1	1025
09:00:38	47.05	47.10	47.10	+3.40	3	1024
09:00:38	47.05	47.10	47.05	+3.35	1	1021
09:00:38	47.05	47.10	47.10	+3.40	5	1020
09:00:37	47.00	47.10	47.10	+3.40	1	1015
09:00:36	47.10	47.15	47.10	+3.40	1	1014
09:00:36	47.20	47.25	47.05	+3.35	2	1013
09:00:36	47.20	47.25	47.10	+3.40	1	1011
09:00:36	47.20	47.25	47.20	+3.50	2	1010
09:00:36	47.10	47.20	47.20	+3.50	3	1008
09:00:36	47.10	47.15	47.15	+3.45	1	1005
09:00:35	47.15	47.20	47.15	+3.45	1	1004
09:00:35	47.15	47.20	47.15	+3.45	1	1003
09:00:34	47.15	47.20	47.10	+3.40	1	1002
09:00:34	47.15	47.20	47.15	+3.45	2	1001
09:00:34	47.15	47.20	47.15	+3.45	2	999
09:00:34	47.15	47.20	47.20	+3.50	1	997
09:00:34	47.10	47.15	47.15	+3.45	1	996
09:00:34	47.10	47.15	47.15	+3.45	1	995
09:00:34	47.10	47.15	47.15	+3.45	3	994
09:00:33	47.15	47.20	47.15	+3.45	1	991
09:00:33	47.10	47.20	47.10	+3.40	1	990
09:00:33	47.15	47.20	47.15	+3.45	1	989
09:00:33	47.10	47.20	47.20	+3.50	1	988
09:00:33	47.10	47.20	47.20	+3.50	1	987
09:00:32	47.10	47.20	47.20	+3.50	1	986
09:00:32	47.15	47.20	47.15	+3.45	1	985
09:00:32	47.15	47.20	47.15	+3.45	3	984
09:00:32	47.15	47.20	47.15	+3.45	1	981
09:00:32	47.15	47.20	47.15	+3.45	1	980
09:00:32	47.15	47.20	47.15	+3.45	5	979
09:00:32	47.15	47.20	47.15	+3.45	1	974
09:00:32	47.15	47.20	47.15	+3.45	1	973
09:00:32	47.15	47.20	47.20	+3.50	1	972
09:00:32	47.15	47.20	47.20	+3.50	1	971
09:00:31	47.15	47.20	47.15	+3.45	1	970
09:00:31	47.15	47.20	47.20	+3.50	1	969
09:00:30	47.15	47.20	47.20	+3.50	1	968
09:00:30	47.15	47.20	47.15	+3.45	1	967
09:00:29	47.15	47.20	47.20	+3.50	2	966
09:00:29	47.15	47.20	47.15	+3.45	2	964
09:00:29	47.15	47.20	47.15	+3.45	2	962
09:00:29	47.15	47.20	47.15	+3.45	1	960
09:00:28	47.15	47.20	47.15	+3.45	2	959
09:00:28	47.15	47.20	47.20	+3.50	1	957
09:00:28	47.15	47.20	47.20	+3.50	1	956
09:00:27	47.15	47.20	47.15	+3.45	1	955
09:00:27	47.10	47.20	47.10	+3.40	1	954
09:00:27	47.30	47.35	47.30	+3.60	1	953
09:00:27	47.10	47.30	47.30	+3.60	2	952
09:00:26	47.10	47.30	47.10	+3.40	1	950
09:00:26	47.05	47.20	47.30	+3.60	5	949
09:00:26	47.05	47.20	47.25	+3.55	1	944
09:00:26	47.05	47.20	47.20	+3.50	2	943
09:00:26	47.10	47.30	47.10	+3.40	3	941
09:00:26	47.15	47.30	47.10	+3.40	1	938
09:00:26	47.15	47.30	47.15	+3.45	1	937
09:00:26	47.15	47.30	47.30	+3.60	1	936
09:00:25	47.20	47.30	47.20	+3.50	2	935
09:00:25	47.20	47.30	47.30	+3.60	2	933
09:00:24	47.20	47.30	47.30	+3.60	1	931
09:00:24	47.20	47.30	47.30	+3.60	1	930
09:00:23	47.20	47.30	47.30	+3.60	8	929
09:00:23	47.30	47.45	47.30	+3.60	2	921
09:00:23	47.30	47.45	47.30	+3.60	2	919
09:00:23	47.40	47.45	47.40	+3.70	1	917
09:00:23	47.20	47.30	47.30	+3.60	3	916
09:00:22	47.25	47.45	47.25	+3.55	1	913
09:00:22	47.20	47.30	47.30	+3.60	4	912
09:00:22	47.30	47.55	47.30	+3.60	3	908
09:00:22	47.30	47.45	47.45	+3.75	5	905
09:00:21	47.30	47.45	47.30	+3.60	2	900
09:00:20	47.30	47.50	47.30	+3.60	1	898
09:00:20	47.30	47.45	47.45	+3.75	4	897
09:00:20	47.30	47.45	47.30	+3.60	2	893
09:00:18	47.30	47.50	47.30	+3.60	1	891
09:00:18	47.20	47.45	47.45	+3.75	1	890
09:00:18	47.20	47.25	47.25	+3.55	1	889
09:00:17	47.20	47.30	47.30	+3.60	1	888
09:00:17	47.20	47.30	47.30	+3.60	1	887
09:00:17	47.10	47.30	47.30	+3.60	2	886
09:00:16	47.30	47.45	47.30	+3.60	1	884
09:00:16	47.20	47.45	47.45	+3.75	1	883
09:00:16	47.30	47.45	47.30	+3.60	1	882
09:00:15	47.30	47.50	47.30	+3.60	1	881
09:00:15	47.15	47.20	47.20	+3.50	1	880
09:00:15	47.30	47.50	47.30	+3.60	2	879
09:00:14	47.15	47.50	47.15	+3.45	1	877
09:00:14	47.25	47.50	47.20	+3.50	1	876
09:00:14	47.25	47.50	47.25	+3.55	1	875
09:00:14	47.15	47.55	47.55	+3.85	1	874
09:00:14	47.10	47.30	47.65	+3.95	1	873
09:00:14	47.10	47.30	47.60	+3.90	2	872
09:00:14	47.10	47.30	47.55	+3.85	1	870
09:00:14	47.10	47.30	47.30	+3.60	2	869
09:00:14	47.10	47.30	47.30	+3.60	1	867
09:00:13	47.20	47.30	47.20	+3.50	2	866
09:00:13	47.20	47.55	47.20	+3.50	1	864
09:00:12	47.20	47.60	47.20	+3.50	2	863
09:00:12	47.30	47.60	47.20	+3.50	3	861
09:00:12	47.30	47.60	47.30	+3.60	2	858
09:00:12	47.30	47.60	47.30	+3.60	1	856
09:00:11	47.30	47.65	47.30	+3.60	1	855
09:00:10	47.30	47.60	47.30	+3.60	5	854
09:00:09	47.35	47.65	47.30	+3.60	3	849
09:00:09	47.35	47.65	47.35	+3.65	2	846
09:00:09	47.30	47.65	47.30	+3.60	1	844
09:00:09	47.30	47.60	47.60	+3.90	1	843
09:00:08	47.30	47.65	47.30	+3.60	4	842
09:00:07	47.30	47.65	47.65	+3.95	1	838
09:00:07	47.30	47.65	47.65	+3.95	4	837
09:00:07	47.30	47.65	47.65	+3.95	1	833
09:00:07	47.30	47.50	47.65	+3.95	12	832
09:00:07	47.30	47.50	47.60	+3.90	9	820
09:00:07	47.30	47.50	47.55	+3.85	1	811
09:00:07	47.30	47.50	47.50	+3.80	18	810
09:00:06	47.30	47.50	47.50	+3.80	10	792
09:00:06	47.30	47.50	47.50	+3.80	1	782
09:00:06	47.30	47.50	47.50	+3.80	1	781
09:00:06	47.30	47.50	47.50	+3.80	1	780
09:00:06	47.30	47.50	47.50	+3.80	3	779
09:00:06	--	--	47.50	+3.80	776	776

　

其他人也逛...

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

Apple iPhone 15 Pro (256G)

KIRIN–生茶525ml(24入/箱)

Panasonic國際牌 11公升除濕機F-Y22EN

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

PChome儲值 20, 000元

PChome 購物儲值50, 000元

MyCard 3290點虛擬點數卡

7-ELEVEN 200元數位商品禮券

大潤發5000元即享券(餘額型)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

PChome 購物儲值2, 000元

HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟

PChome 購物儲值25, 000元

PChome 購物儲值5, 000元

我的自選股

即時重大訊息

‧【台股盤前】台股創高後震盪擺...

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。