最新《商品》美國上周EIA原油庫存下降181.2萬桶熱門Palantir(PLTR.US)獲美國海軍授近4.5億美元合約

更新報價

達　邁 (3645) 電子零組件業上市

53.90 ▲－－－－ 2.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	4,324	53.90	33	54.00	40	55.10	57.70	53.90	53.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	53.90	54.00	53.90	0	7	4324
13:30:00	53.90	54.00	53.90	0	164	4317
13:24:53	54.00	54.10	54.00	+0.10	1	4153
13:24:52	54.00	54.10	54.00	+0.10	1	4152
13:24:37	54.00	54.10	54.00	+0.10	1	4151
13:24:36	54.00	54.10	54.00	+0.10	4	4150
13:24:22	54.00	54.10	54.00	+0.10	1	4146
13:24:11	54.00	54.10	54.00	+0.10	1	4145
13:24:05	54.00	54.10	54.00	+0.10	1	4144
13:23:59	54.00	54.10	54.10	+0.20	1	4143
13:23:36	54.00	54.10	54.00	+0.10	1	4142
13:23:23	54.00	54.10	54.00	+0.10	1	4141
13:23:19	54.00	54.10	54.10	+0.20	1	4140
13:23:09	54.00	54.20	54.00	+0.10	1	4139
13:22:36	54.00	54.10	54.10	+0.20	3	4138
13:22:17	54.10	54.20	54.10	+0.20	2	4135
13:21:54	54.10	54.20	54.10	+0.20	1	4133
13:21:46	54.10	54.20	54.10	+0.20	3	4132
13:21:35	54.00	54.10	54.10	+0.20	3	4129
13:21:19	54.00	54.10	54.00	+0.10	2	4126
13:21:14	54.00	54.10	54.00	+0.10	3	4124
13:21:10	54.00	54.10	54.00	+0.10	2	4121
13:20:54	54.00	54.10	54.00	+0.10	1	4119
13:20:53	54.00	54.10	54.00	+0.10	1	4118
13:20:32	54.00	54.10	54.00	+0.10	1	4117
13:20:06	54.00	54.10	54.10	+0.20	1	4116
13:19:42	54.00	54.10	54.00	+0.10	4	4115
13:19:29	54.00	54.10	54.00	+0.10	1	4111
13:19:03	54.00	54.10	54.00	+0.10	1	4110
13:18:43	54.00	54.10	54.00	+0.10	2	4109
13:18:15	54.00	54.10	54.00	+0.10	10	4107
13:18:05	53.90	54.00	54.00	+0.10	1	4097
13:18:04	53.90	54.00	54.00	+0.10	1	4096
13:18:04	53.90	54.00	54.00	+0.10	1	4095
13:18:04	53.90	54.00	54.00	+0.10	1	4094
13:17:55	53.90	54.00	54.00	+0.10	1	4093
13:17:53	53.90	54.00	54.00	+0.10	1	4092
13:17:53	53.90	54.00	54.00	+0.10	1	4091
13:17:32	53.90	54.00	54.00	+0.10	1	4090
13:17:31	53.90	54.00	54.00	+0.10	1	4089
13:17:14	53.90	54.00	54.00	+0.10	1	4088
13:17:14	53.90	54.00	54.00	+0.10	2	4087
13:17:14	53.90	54.00	54.00	+0.10	2	4085
13:17:14	53.90	54.00	54.00	+0.10	1	4083
13:17:14	53.90	54.00	54.00	+0.10	1	4082
13:16:54	53.90	54.00	53.90	0	1	4081
13:16:51	53.90	54.00	53.90	0	1	4080
13:16:48	53.90	54.00	53.90	0	3	4079
13:16:46	53.90	54.00	53.90	0	3	4076
13:16:45	53.90	54.00	53.90	0	1	4073
13:16:19	53.90	54.00	53.90	0	2	4072
13:16:12	53.90	54.00	53.90	0	5	4070
13:15:40	54.00	54.10	54.00	+0.10	2	4065
13:15:40	54.00	54.10	54.00	+0.10	17	4063
13:15:34	54.00	54.10	54.00	+0.10	2	4046
13:15:34	54.00	54.10	54.00	+0.10	1	4044
13:15:33	54.00	54.10	54.00	+0.10	1	4043
13:15:28	54.00	54.10	54.00	+0.10	1	4042
13:15:27	54.00	54.10	54.00	+0.10	6	4041
13:15:26	54.00	54.10	54.00	+0.10	1	4035
13:15:25	54.00	54.10	54.00	+0.10	4	4034
13:15:19	54.00	54.10	54.00	+0.10	1	4030
13:15:14	54.00	54.10	54.00	+0.10	1	4029
13:14:57	54.00	54.10	54.00	+0.10	2	4028
13:14:49	54.00	54.10	54.00	+0.10	1	4026
13:14:36	54.00	54.10	54.00	+0.10	2	4025
13:14:26	54.00	54.10	54.00	+0.10	1	4023
13:14:26	54.00	54.10	54.00	+0.10	1	4022
13:14:22	54.00	54.10	54.00	+0.10	1	4021
13:14:22	54.00	54.10	54.00	+0.10	2	4020
13:14:02	54.00	54.10	54.00	+0.10	3	4018
13:13:59	54.00	54.10	54.00	+0.10	3	4015
13:13:58	54.00	54.10	54.00	+0.10	7	4012
13:12:46	54.00	54.10	54.10	+0.20	1	4005
13:12:37	54.00	54.10	54.10	+0.20	1	4004
13:12:36	54.00	54.10	54.10	+0.20	1	4003
13:12:35	54.00	54.10	54.10	+0.20	1	4002
13:12:31	54.00	54.10	54.10	+0.20	1	4001
13:12:23	54.00	54.10	54.10	+0.20	1	4000
13:12:22	54.00	54.10	54.10	+0.20	2	3999
13:12:06	54.00	54.10	54.10	+0.20	1	3997
13:12:03	54.00	54.10	54.10	+0.20	6	3996
13:11:46	54.00	54.10	54.10	+0.20	2	3990
13:11:34	54.00	54.10	54.10	+0.20	1	3988
13:11:09	54.00	54.10	54.10	+0.20	1	3987
13:10:52	54.00	54.10	54.10	+0.20	1	3986
13:10:34	54.00	54.10	54.10	+0.20	1	3985
13:10:34	54.00	54.10	54.10	+0.20	1	3984
13:10:34	54.00	54.10	54.10	+0.20	1	3983
13:10:34	54.00	54.10	54.00	+0.10	1	3982
13:10:34	54.00	54.10	54.10	+0.20	1	3981
13:10:16	54.00	54.10	54.00	+0.10	2	3980
13:09:58	54.00	54.10	54.00	+0.10	1	3978
13:09:42	54.00	54.10	54.00	+0.10	1	3977
13:09:41	54.00	54.10	54.10	+0.20	2	3976
13:09:39	54.00	54.10	54.10	+0.20	1	3974
13:08:43	54.00	54.10	54.10	+0.20	1	3973
13:07:49	54.00	54.20	54.00	+0.10	1	3972
13:07:48	54.10	54.20	54.10	+0.20	1	3971
13:07:26	54.10	54.20	54.10	+0.20	2	3970
13:07:20	54.00	54.10	54.10	+0.20	1	3968
13:07:18	54.00	54.10	54.10	+0.20	1	3967
13:07:07	54.00	54.10	54.00	+0.10	1	3966
13:07:06	54.00	54.10	54.00	+0.10	1	3965
13:07:05	54.00	54.10	54.10	+0.20	1	3964
13:06:28	54.00	54.10	54.00	+0.10	1	3963
13:06:22	54.00	54.10	54.00	+0.10	1	3962
13:06:21	54.00	54.10	54.00	+0.10	1	3961
13:06:14	54.00	54.10	54.00	+0.10	1	3960
13:06:13	54.00	54.10	54.10	+0.20	1	3959
13:06:00	54.00	54.10	54.10	+0.20	1	3958
13:05:59	54.00	54.10	54.10	+0.20	1	3957
13:05:55	54.00	54.10	54.10	+0.20	1	3956
13:05:29	54.00	54.10	54.10	+0.20	1	3955
13:05:18	54.10	54.20	54.10	+0.20	3	3954
13:05:18	54.10	54.20	54.10	+0.20	10	3951
13:04:51	54.10	54.20	54.20	+0.30	1	3941
13:04:20	54.20	54.30	54.20	+0.30	1	3940
13:04:11	54.20	54.30	54.20	+0.30	1	3939
13:04:05	54.20	54.30	54.20	+0.30	1	3938
13:02:41	54.10	54.40	54.10	+0.20	2	3937
13:02:36	54.20	54.40	54.20	+0.30	1	3935
13:02:26	54.30	54.40	54.30	+0.40	19	3934
13:02:26	54.20	54.30	54.30	+0.40	11	3915
13:01:12	54.10	54.20	54.20	+0.30	3	3904
13:01:12	54.10	54.20	54.20	+0.30	4	3901
13:01:12	54.10	54.20	54.20	+0.30	3	3897
13:00:48	54.10	54.20	54.10	+0.20	1	3894
13:00:41	54.10	54.20	54.10	+0.20	6	3893
13:00:33	54.10	54.20	54.10	+0.20	1	3887
13:00:19	54.10	54.20	54.10	+0.20	3	3886
13:00:16	54.10	54.20	54.10	+0.20	3	3883
13:00:04	54.10	54.20	54.10	+0.20	20	3880
12:59:57	54.20	54.30	54.20	+0.30	1	3860
12:59:52	54.20	54.30	54.10	+0.20	5	3859
12:59:52	54.20	54.30	54.20	+0.30	7	3854
12:57:42	54.20	54.30	54.20	+0.30	1	3847
12:57:15	54.10	54.20	54.20	+0.30	1	3846
12:57:14	54.10	54.20	54.20	+0.30	1	3845
12:56:56	54.10	54.20	54.20	+0.30	5	3844
12:56:26	54.10	54.20	54.10	+0.20	1	3839
12:55:50	54.10	54.20	54.10	+0.20	1	3838
12:55:45	54.10	54.20	54.20	+0.30	1	3837
12:55:22	54.10	54.20	54.20	+0.30	2	3836
12:55:02	54.10	54.20	54.20	+0.30	1	3834
12:55:02	54.10	54.20	54.20	+0.30	1	3833
12:55:02	54.20	54.30	54.20	+0.30	7	3832
12:53:38	54.30	54.40	54.30	+0.40	1	3825
12:53:28	54.30	54.40	54.30	+0.40	1	3824
12:52:51	54.20	54.30	54.40	+0.50	1	3823
12:52:51	54.20	54.30	54.30	+0.40	3	3822
12:49:24	54.30	54.40	54.30	+0.40	2	3819
12:49:24	54.30	54.40	54.30	+0.40	1	3817
12:49:15	54.30	54.40	54.30	+0.40	1	3816
12:49:13	54.30	54.40	54.40	+0.50	1	3815
12:48:53	54.30	54.40	54.30	+0.40	1	3814
12:48:42	54.30	54.40	54.30	+0.40	2	3813
12:48:42	54.30	54.40	54.30	+0.40	5	3811
12:44:49	54.20	54.30	54.30	+0.40	1	3806
12:44:12	54.20	54.30	54.30	+0.40	2	3805
12:43:57	54.20	54.30	54.20	+0.30	2	3803
12:43:27	54.20	54.30	54.30	+0.40	1	3801
12:43:08	54.20	54.30	54.30	+0.40	1	3800
12:42:48	54.20	54.30	54.30	+0.40	2	3799
12:42:43	54.20	54.30	54.30	+0.40	1	3797
12:42:23	54.20	54.30	54.30	+0.40	1	3796
12:41:35	54.20	54.30	54.20	+0.30	1	3795
12:41:00	54.10	54.20	54.20	+0.30	8	3794
12:40:37	54.10	54.20	54.20	+0.30	1	3786
12:40:22	54.10	54.20	54.20	+0.30	1	3785
12:39:51	54.10	54.20	54.20	+0.30	1	3784
12:39:40	54.10	54.20	54.20	+0.30	1	3783
12:39:23	54.10	54.20	54.20	+0.30	1	3782
12:38:03	54.10	54.20	54.20	+0.30	1	3781
12:36:06	54.20	54.30	54.20	+0.30	1	3780
12:36:03	54.20	54.30	54.20	+0.30	5	3779
12:35:23	54.20	54.30	54.20	+0.30	2	3774
12:33:01	54.20	54.30	54.30	+0.40	2	3772
12:32:31	54.20	54.30	54.30	+0.40	1	3770
12:32:16	54.20	54.30	54.30	+0.40	1	3769
12:31:20	54.30	54.40	54.30	+0.40	1	3768
12:30:48	54.30	54.40	54.30	+0.40	6	3767
12:28:56	54.30	54.40	54.40	+0.50	1	3761
12:26:41	54.40	54.50	54.40	+0.50	1	3760
12:26:41	54.40	54.50	54.40	+0.50	1	3759
12:25:47	54.50	54.60	54.50	+0.60	1	3758
12:25:43	54.30	54.50	54.50	+0.60	3	3757
12:25:07	54.30	54.40	54.40	+0.50	1	3754
12:24:45	54.30	54.40	54.40	+0.50	2	3753
12:24:18	54.20	54.30	54.30	+0.40	2	3751
12:23:19	54.20	54.30	54.30	+0.40	1	3749
12:22:30	54.10	54.20	54.20	+0.30	3	3748
12:22:23	54.10	54.20	54.20	+0.30	1	3745
12:21:49	54.10	54.20	54.20	+0.30	1	3744
12:21:10	54.10	54.20	54.10	+0.20	4	3743
12:20:51	54.00	54.10	54.10	+0.20	12	3739
12:19:45	54.00	54.10	54.00	+0.10	1	3727
12:19:24	54.00	54.10	54.10	+0.20	1	3726
12:17:54	54.00	54.10	54.10	+0.20	2	3725
12:17:05	54.10	54.20	54.10	+0.20	1	3723
12:16:50	54.10	54.20	54.10	+0.20	4	3722
12:16:22	54.10	54.20	54.20	+0.30	3	3718
12:15:46	54.10	54.20	54.20	+0.30	1	3715
12:15:11	54.20	54.30	54.20	+0.30	3	3714
12:14:48	54.20	54.30	54.20	+0.30	1	3711
12:14:26	54.20	54.30	54.20	+0.30	2	3710
12:13:35	54.10	54.20	54.20	+0.30	4	3708
12:13:26	54.10	54.20	54.20	+0.30	1	3704
12:11:23	54.10	54.30	54.10	+0.20	1	3703
12:11:21	54.10	54.30	54.10	+0.20	1	3702
12:11:01	54.10	54.40	54.10	+0.20	1	3701
12:11:01	54.20	54.30	54.00	+0.10	15	3700
12:11:01	54.20	54.30	54.10	+0.20	26	3685
12:11:01	54.20	54.30	54.20	+0.30	9	3659
12:10:43	54.20	54.30	54.20	+0.30	1	3650
12:10:32	54.20	54.30	54.20	+0.30	3	3649
12:10:27	54.20	54.30	54.30	+0.40	5	3646
12:09:24	54.20	54.30	54.30	+0.40	2	3641
12:09:13	54.20	54.30	54.30	+0.40	1	3639
12:09:05	54.20	54.30	54.30	+0.40	1	3638
12:09:00	54.20	54.30	54.30	+0.40	2	3637
12:08:54	54.30	54.40	54.30	+0.40	2	3635
12:08:20	54.20	54.40	54.20	+0.30	2	3633
12:08:19	54.20	54.40	54.20	+0.30	1	3631
12:07:49	54.30	54.40	54.30	+0.40	7	3630
12:07:45	54.30	54.40	54.30	+0.40	1	3623
12:07:34	54.30	54.40	54.30	+0.40	1	3622
12:07:20	54.30	54.40	54.30	+0.40	1	3621
12:06:39	54.40	54.50	54.40	+0.50	3	3620
12:04:29	54.30	54.40	54.40	+0.50	2	3617
12:04:18	54.30	54.40	54.40	+0.50	1	3615
12:03:42	54.30	54.40	54.40	+0.50	1	3614
12:03:33	54.30	54.40	54.40	+0.50	1	3613
12:01:54	54.30	54.40	54.40	+0.50	2	3612
12:01:53	54.30	54.40	54.30	+0.40	3	3610
12:01:14	54.40	54.50	54.40	+0.50	2	3607
12:01:13	54.40	54.50	54.40	+0.50	2	3605
12:01:11	54.40	54.50	54.40	+0.50	1	3603
12:01:01	54.40	54.50	54.40	+0.50	2	3602
12:00:57	54.40	54.50	54.40	+0.50	1	3600
12:00:56	54.40	54.50	54.40	+0.50	1	3599
12:00:53	54.40	54.50	54.40	+0.50	1	3598
12:00:25	54.40	54.50	54.40	+0.50	13	3597
12:00:24	54.40	54.50	54.40	+0.50	9	3584
12:00:24	54.40	54.50	54.40	+0.50	1	3575
11:59:51	54.50	54.60	54.50	+0.60	16	3574
11:54:13	54.50	54.60	54.60	+0.70	1	3558
11:54:05	54.60	54.70	54.60	+0.70	1	3557
11:53:58	54.50	54.60	54.60	+0.70	1	3556
11:53:57	54.50	54.60	54.50	+0.60	1	3555
11:51:05	54.50	54.60	54.60	+0.70	4	3554
11:49:08	54.60	54.70	54.60	+0.70	1	3550
11:48:46	54.50	54.70	54.50	+0.60	7	3549
11:48:38	54.60	54.70	54.60	+0.70	1	3542
11:48:38	54.60	54.70	54.60	+0.70	1	3541
11:47:37	54.60	54.70	54.60	+0.70	1	3540
11:46:50	54.60	54.70	54.60	+0.70	3	3539
11:46:29	54.60	54.70	54.60	+0.70	2	3536
11:44:26	54.60	54.70	54.70	+0.80	1	3534
11:43:36	54.60	54.70	54.70	+0.80	1	3533
11:40:33	54.60	54.70	54.60	+0.70	1	3532
11:39:38	54.60	54.80	54.60	+0.70	7	3531
11:39:20	54.70	54.80	54.70	+0.80	2	3524
11:39:20	54.60	54.70	54.70	+0.80	3	3522
11:38:39	54.60	54.70	54.70	+0.80	1	3519
11:38:26	54.60	54.70	54.60	+0.70	1	3518
11:38:21	54.60	54.70	54.60	+0.70	1	3517
11:37:55	54.60	54.70	54.60	+0.70	2	3516
11:36:35	54.60	54.70	54.60	+0.70	1	3514
11:34:54	54.60	54.70	54.60	+0.70	1	3513
11:33:23	54.60	54.80	54.60	+0.70	4	3512
11:33:23	54.60	54.80	54.60	+0.70	1	3508
11:33:23	54.60	54.80	54.60	+0.70	12	3507
11:33:23	54.70	54.80	54.70	+0.80	11	3495
11:33:23	54.70	54.80	54.70	+0.80	1	3484
11:31:38	54.70	54.80	54.70	+0.80	1	3483
11:27:44	54.80	54.90	54.80	+0.90	3	3482
11:25:51	54.80	54.90	54.90	+1.00	1	3479
11:25:47	54.80	54.90	54.90	+1.00	1	3478
11:22:40	54.80	54.90	54.90	+1.00	1	3477
11:21:19	54.80	54.90	54.90	+1.00	1	3476
11:18:48	54.80	55.00	54.80	+0.90	1	3475
11:17:39	54.90	55.10	54.90	+1.00	1	3474
11:17:29	54.90	55.10	54.90	+1.00	1	3473
11:17:26	54.90	55.10	54.90	+1.00	1	3472
11:17:26	55.00	55.10	55.00	+1.10	10	3471
11:17:04	55.00	55.10	55.00	+1.10	2	3461
11:17:04	55.00	55.10	55.00	+1.10	1	3459
11:16:49	55.00	55.10	55.10	+1.20	1	3458
11:16:39	55.00	55.10	55.10	+1.20	1	3457
11:16:34	55.00	55.10	55.10	+1.20	1	3456
11:16:31	55.00	55.10	55.10	+1.20	1	3455
11:16:14	55.00	55.10	55.10	+1.20	1	3454
11:16:11	55.00	55.10	55.00	+1.10	1	3453
11:15:55	54.80	55.00	55.00	+1.10	19	3452
11:15:55	54.80	55.00	55.00	+1.10	1	3433
11:15:36	54.70	54.90	54.90	+1.00	1	3432
11:15:36	54.70	54.80	54.80	+0.90	2	3431
11:15:36	54.80	54.90	54.80	+0.90	1	3429
11:15:36	54.80	54.90	54.90	+1.00	7	3428
11:15:36	54.80	54.90	54.80	+0.90	2	3421
11:15:36	54.70	54.80	54.80	+0.90	7	3419
11:15:32	54.70	54.80	54.70	+0.80	1	3412
11:15:32	54.60	54.70	54.70	+0.80	8	3411
11:13:52	54.60	54.70	54.60	+0.70	1	3403
11:12:57	54.60	54.70	54.70	+0.80	1	3402
11:12:43	54.60	54.70	54.70	+0.80	1	3401
11:11:31	54.70	54.80	54.80	+0.90	1	3400
11:10:49	54.70	54.80	54.70	+0.80	1	3399
11:09:34	54.70	54.80	54.70	+0.80	10	3398
11:09:20	54.70	54.90	54.70	+0.80	2	3388
11:09:17	54.80	54.90	54.80	+0.90	1	3386
11:08:52	54.80	54.90	54.80	+0.90	1	3385
11:08:28	54.70	54.80	54.80	+0.90	2	3384
11:08:06	54.70	54.80	54.80	+0.90	6	3382
11:07:38	54.70	54.80	54.70	+0.80	1	3376
11:06:44	54.80	54.90	54.80	+0.90	1	3375
11:06:44	54.80	54.90	54.80	+0.90	1	3374
11:05:23	54.80	54.90	54.80	+0.90	1	3373
11:02:57	54.60	54.70	54.70	+0.80	1	3372
11:02:50	54.60	54.70	54.70	+0.80	1	3371
11:02:36	54.60	54.70	54.70	+0.80	2	3370
11:02:27	54.60	54.70	54.70	+0.80	3	3368
11:02:27	54.60	54.70	54.70	+0.80	3	3365
11:01:48	54.60	54.70	54.60	+0.70	1	3362
11:00:48	54.60	54.70	54.60	+0.70	4	3361
11:00:07	54.60	54.70	54.60	+0.70	1	3357
10:59:29	54.50	54.70	54.50	+0.60	1	3356
10:58:44	54.50	54.60	54.60	+0.70	2	3355
10:56:51	54.60	54.80	54.60	+0.70	19	3353
10:56:51	54.60	54.80	54.60	+0.70	8	3334
10:55:40	54.70	54.80	54.70	+0.80	1	3326
10:55:23	54.70	54.80	54.70	+0.80	1	3325
10:54:28	54.60	54.70	54.70	+0.80	1	3324
10:53:27	54.70	54.80	54.70	+0.80	2	3323
10:52:46	54.60	54.70	54.70	+0.80	1	3321
10:52:36	54.60	54.70	54.70	+0.80	3	3320
10:52:20	54.60	54.70	54.70	+0.80	1	3317
10:50:59	54.60	54.70	54.70	+0.80	1	3316
10:50:31	54.60	54.70	54.70	+0.80	1	3315
10:50:26	54.60	54.70	54.70	+0.80	2	3314
10:49:56	54.60	54.70	54.70	+0.80	1	3312
10:49:54	54.60	54.70	54.70	+0.80	1	3311
10:49:17	54.60	54.70	54.70	+0.80	1	3310
10:49:17	54.60	54.70	54.70	+0.80	1	3309
10:48:22	54.60	54.70	54.70	+0.80	1	3308
10:43:08	54.50	54.60	54.60	+0.70	1	3307
10:43:04	54.40	54.50	54.50	+0.60	3	3306
10:43:04	54.50	54.70	54.50	+0.60	2	3303
10:42:36	54.50	54.70	54.50	+0.60	3	3301
10:42:25	54.50	54.60	54.60	+0.70	4	3298
10:42:25	54.50	54.60	54.60	+0.70	1	3294
10:41:53	54.50	54.60	54.50	+0.60	1	3293
10:39:46	54.40	54.60	54.40	+0.50	2	3292
10:39:43	54.50	54.60	54.50	+0.60	1	3290
10:39:09	54.40	54.60	54.40	+0.50	1	3289
10:38:53	54.40	54.50	54.50	+0.60	3	3288
10:38:37	54.50	54.60	54.50	+0.60	3	3285
10:38:09	54.50	54.60	54.50	+0.60	5	3282
10:37:59	54.40	54.50	54.50	+0.60	1	3277
10:37:55	54.40	54.60	54.40	+0.50	1	3276
10:37:55	54.50	54.60	54.50	+0.60	19	3275
10:36:16	54.60	54.70	54.60	+0.70	1	3256
10:35:34	54.60	54.70	54.60	+0.70	1	3255
10:35:30	54.50	54.60	54.60	+0.70	3	3254
10:34:34	54.60	54.70	54.60	+0.70	1	3251
10:34:26	54.50	54.60	54.60	+0.70	2	3250
10:34:25	54.60	54.70	54.60	+0.70	11	3248
10:34:25	54.60	54.70	54.60	+0.70	6	3237
10:33:27	54.60	54.70	54.60	+0.70	3	3231
10:32:36	54.70	54.80	54.70	+0.80	7	3228
10:32:34	54.70	54.90	54.70	+0.80	1	3221
10:31:38	54.70	54.90	54.70	+0.80	1	3220
10:30:05	54.80	54.90	54.80	+0.90	1	3219
10:29:54	54.70	54.90	54.70	+0.80	1	3218
10:29:49	54.80	54.90	54.80	+0.90	1	3217
10:29:43	54.70	54.80	54.70	+0.80	3	3216
10:29:43	54.80	54.90	54.80	+0.90	1	3213
10:28:43	54.70	54.80	54.80	+0.90	1	3212
10:26:45	54.70	54.90	54.70	+0.80	1	3211
10:26:25	54.70	54.90	54.70	+0.80	1	3210
10:24:27	54.70	54.90	54.70	+0.80	1	3209
10:24:27	54.70	54.80	54.80	+0.90	1	3208
10:24:20	54.70	54.80	54.70	+0.80	10	3207
10:24:07	54.80	55.00	54.80	+0.90	7	3197
10:24:04	54.90	55.00	54.90	+1.00	1	3190
10:23:04	54.90	55.00	54.90	+1.00	3	3189
10:23:04	54.90	55.00	54.90	+1.00	1	3186
10:22:59	54.90	55.10	54.90	+1.00	2	3185
10:22:48	55.00	55.10	55.00	+1.10	1	3183
10:22:11	55.00	55.10	55.00	+1.10	4	3182
10:21:12	55.10	55.20	55.10	+1.20	1	3178
10:20:14	55.10	55.20	55.10	+1.20	1	3177
10:20:14	55.10	55.20	55.10	+1.20	5	3176
10:19:50	55.10	55.30	55.10	+1.20	1	3171
10:19:30	55.20	55.30	55.20	+1.30	1	3170
10:19:21	55.10	55.20	55.20	+1.30	1	3169
10:19:11	55.20	55.30	55.20	+1.30	1	3168
10:18:59	55.10	55.30	55.30	+1.40	1	3167
10:17:46	55.10	55.20	55.10	+1.20	1	3166
10:17:46	55.20	55.30	55.20	+1.30	7	3165
10:17:46	55.20	55.30	55.20	+1.30	1	3158
10:17:23	55.10	55.20	55.20	+1.30	2	3157
10:17:03	55.00	55.10	55.10	+1.20	1	3155
10:16:53	55.10	55.20	55.10	+1.20	1	3154
10:16:04	55.10	55.20	55.10	+1.20	4	3153
10:16:02	55.20	55.30	55.20	+1.30	2	3149
10:16:01	55.20	55.30	55.20	+1.30	1	3147
10:15:26	55.20	55.30	55.20	+1.30	1	3146
10:15:18	55.10	55.30	55.30	+1.40	4	3145
10:15:07	55.10	55.30	55.30	+1.40	3	3141
10:14:56	55.00	55.20	55.00	+1.10	1	3138
10:14:56	55.10	55.20	55.10	+1.20	7	3137
10:14:55	55.10	55.20	55.20	+1.30	1	3130
10:14:55	55.10	55.20	55.10	+1.20	2	3129
10:14:55	55.20	55.30	55.20	+1.30	1	3127
10:14:55	55.10	55.20	55.20	+1.30	1	3126
10:14:43	55.00	55.10	55.10	+1.20	1	3125
10:14:22	55.00	55.10	55.00	+1.10	2	3124
10:14:19	55.10	55.20	55.10	+1.20	1	3122
10:14:06	55.00	55.10	55.10	+1.20	3	3121
10:13:59	54.90	55.00	55.00	+1.10	2	3118
10:13:55	54.90	55.00	55.00	+1.10	1	3116
10:13:34	54.90	55.00	55.00	+1.10	1	3115
10:12:59	54.90	55.00	55.00	+1.10	1	3114
10:12:28	54.90	55.00	55.00	+1.10	1	3113
10:12:07	54.90	55.00	55.00	+1.10	1	3112
10:11:55	54.80	54.90	54.90	+1.00	2	3111
10:11:50	54.80	54.90	54.90	+1.00	1	3109
10:11:27	54.80	54.90	54.90	+1.00	2	3108
10:11:21	54.70	54.80	54.80	+0.90	1	3106
10:11:21	54.70	54.80	54.80	+0.90	3	3105
10:11:21	54.70	54.80	54.80	+0.90	8	3102
10:11:01	54.60	54.70	54.70	+0.80	1	3094
10:11:01	54.70	54.80	54.70	+0.80	1	3093
10:10:30	54.60	54.70	54.70	+0.80	1	3092
10:09:59	54.70	54.80	54.70	+0.80	1	3091
10:09:56	54.70	54.80	54.70	+0.80	1	3090
10:09:55	54.60	54.80	54.60	+0.70	5	3089
10:09:44	54.70	54.80	54.70	+0.80	1	3084
10:09:17	54.60	54.80	54.60	+0.70	5	3083
10:08:32	54.70	54.80	54.70	+0.80	1	3078
10:08:30	54.70	54.90	54.70	+0.80	20	3077
10:07:48	54.80	54.90	54.80	+0.90	3	3057
10:07:06	54.70	54.80	54.80	+0.90	1	3054
10:07:00	54.70	54.80	54.80	+0.90	1	3053
10:06:59	54.70	54.80	54.80	+0.90	1	3052
10:06:46	54.70	54.80	54.80	+0.90	1	3051
10:06:25	54.70	54.80	54.80	+0.90	2	3050
10:05:41	54.70	54.80	54.70	+0.80	10	3048
10:05:23	54.80	54.90	54.80	+0.90	1	3038
10:04:26	54.80	54.90	54.80	+0.90	6	3037
10:03:26	54.70	54.80	54.80	+0.90	1	3031
10:03:20	54.70	54.80	54.80	+0.90	1	3030
10:03:19	54.70	54.80	54.70	+0.80	2	3029
10:03:18	54.70	54.80	54.70	+0.80	3	3027
10:03:18	54.80	54.90	54.80	+0.90	6	3024
10:03:18	54.80	54.90	54.80	+0.90	1	3018
10:03:18	54.80	54.90	54.80	+0.90	8	3017
10:02:16	54.80	54.90	54.80	+0.90	1	3009
10:02:15	54.80	54.90	54.80	+0.90	1	3008
10:02:14	54.80	54.90	54.90	+1.00	4	3007
10:02:01	54.80	54.90	54.90	+1.00	1	3003
10:00:50	54.80	54.90	54.80	+0.90	1	3002
10:00:44	54.80	54.90	54.80	+0.90	1	3001
10:00:16	54.80	54.90	54.80	+0.90	3	3000
09:59:57	54.80	54.90	54.80	+0.90	1	2997
09:59:53	54.80	54.90	54.80	+0.90	5	2996
09:59:48	54.80	54.90	54.80	+0.90	4	2991
09:59:48	54.80	54.90	54.80	+0.90	2	2987
09:59:31	54.80	54.90	54.80	+0.90	1	2985
09:59:19	54.70	54.90	54.70	+0.80	1	2984
09:59:14	54.70	54.80	54.80	+0.90	3	2983
09:59:09	54.70	54.80	54.80	+0.90	4	2980
09:57:27	54.70	54.90	54.70	+0.80	4	2976
09:57:27	54.70	54.90	54.70	+0.80	4	2972
09:57:21	54.70	54.80	54.80	+0.90	1	2968
09:57:18	54.70	54.80	54.80	+0.90	5	2967
09:57:18	54.70	54.80	54.70	+0.80	1	2962
09:57:10	54.70	54.80	54.80	+0.90	1	2961
09:56:59	54.70	54.80	54.80	+0.90	1	2960
09:56:59	54.70	54.80	54.80	+0.90	1	2959
09:56:49	54.70	54.80	54.80	+0.90	1	2958
09:56:36	54.70	54.80	54.80	+0.90	5	2957
09:56:03	54.70	54.80	54.80	+0.90	1	2952
09:56:00	54.70	54.80	54.80	+0.90	1	2951
09:55:59	54.70	54.80	54.70	+0.80	3	2950
09:55:53	54.70	54.80	54.80	+0.90	1	2947
09:55:45	54.70	54.80	54.80	+0.90	1	2946
09:55:32	54.70	54.80	54.80	+0.90	1	2945
09:55:12	54.70	54.80	54.80	+0.90	1	2944
09:54:55	54.70	54.80	54.80	+0.90	6	2943
09:54:04	54.70	54.80	54.80	+0.90	1	2937
09:54:01	54.70	54.80	54.80	+0.90	1	2936
09:53:47	54.70	54.80	54.80	+0.90	2	2935
09:53:22	54.70	54.80	54.80	+0.90	3	2933
09:52:48	54.70	54.80	54.70	+0.80	1	2930
09:52:18	54.70	54.80	54.70	+0.80	1	2929
09:52:17	54.70	54.80	54.80	+0.90	1	2928
09:52:17	54.70	54.80	54.80	+0.90	1	2927
09:52:00	54.70	54.80	54.80	+0.90	1	2926
09:51:32	54.70	54.80	54.70	+0.80	1	2925
09:51:05	54.70	54.80	54.70	+0.80	1	2924
09:50:58	54.70	54.80	54.70	+0.80	1	2923
09:50:58	54.70	54.80	54.80	+0.90	4	2922
09:50:58	54.70	54.80	54.70	+0.80	1	2918
09:50:58	54.80	54.90	54.80	+0.90	8	2917
09:50:30	54.70	54.90	54.70	+0.80	1	2909
09:50:29	54.80	54.90	54.80	+0.90	2	2908
09:50:29	54.80	54.90	54.80	+0.90	1	2906
09:50:29	54.80	54.90	54.80	+0.90	1	2905
09:50:28	54.80	54.90	54.80	+0.90	4	2904
09:50:10	54.80	54.90	54.90	+1.00	1	2900
09:50:10	54.80	54.90	54.90	+1.00	1	2899
09:49:51	54.80	54.90	54.90	+1.00	1	2898
09:49:48	54.80	54.90	54.90	+1.00	1	2897
09:49:36	54.80	54.90	54.90	+1.00	1	2896
09:49:33	54.70	54.90	54.70	+0.80	2	2895
09:49:29	54.70	54.80	54.80	+0.90	12	2893
09:49:28	54.70	54.80	54.70	+0.80	1	2881
09:49:26	54.60	54.80	54.80	+0.90	2	2880
09:49:23	54.60	54.70	54.70	+0.80	5	2878
09:49:22	54.60	54.70	54.70	+0.80	1	2873
09:49:12	54.70	54.80	54.70	+0.80	1	2872
09:49:11	54.70	54.80	54.70	+0.80	1	2871
09:49:08	54.60	54.70	54.80	+0.90	1	2870
09:49:08	54.60	54.70	54.70	+0.80	1	2869
09:49:07	54.60	54.70	54.70	+0.80	7	2868
09:49:01	54.60	54.70	54.60	+0.70	1	2861
09:48:56	54.60	54.80	54.60	+0.70	1	2860
09:48:53	54.70	54.80	54.70	+0.80	8	2859
09:48:49	54.70	54.80	54.80	+0.90	1	2851
09:48:47	54.70	54.80	54.70	+0.80	5	2850
09:48:46	54.80	54.90	54.80	+0.90	1	2845
09:48:45	54.70	54.80	54.80	+0.90	1	2844
09:48:43	54.80	54.90	54.80	+0.90	1	2843
09:48:43	54.70	54.80	54.80	+0.90	2	2842
09:48:43	54.80	54.90	54.80	+0.90	1	2840
09:48:41	54.80	54.90	54.80	+0.90	1	2839
09:48:40	54.70	54.80	54.80	+0.90	3	2838
09:48:39	54.70	54.80	54.80	+0.90	1	2835
09:48:37	54.70	54.80	54.80	+0.90	10	2834
09:48:23	54.70	54.80	54.80	+0.90	1	2824
09:48:17	54.70	54.80	54.70	+0.80	1	2823
09:48:16	54.60	54.70	54.70	+0.80	1	2822
09:48:16	54.60	54.70	54.70	+0.80	1	2821
09:48:15	54.60	54.70	54.70	+0.80	1	2820
09:48:15	54.60	54.70	54.70	+0.80	1	2819
09:48:11	54.60	54.70	54.70	+0.80	2	2818
09:48:08	54.60	54.70	54.70	+0.80	2	2816
09:48:06	54.60	54.70	54.70	+0.80	1	2814
09:47:52	54.70	54.80	54.70	+0.80	10	2813
09:47:42	54.70	54.80	54.70	+0.80	1	2803
09:47:18	54.70	54.80	54.80	+0.90	1	2802
09:47:13	54.70	54.80	54.70	+0.80	1	2801
09:47:07	54.70	54.80	54.70	+0.80	3	2800
09:47:06	54.70	54.80	54.70	+0.80	1	2797
09:47:03	54.70	54.80	54.70	+0.80	1	2796
09:47:01	54.70	54.80	54.70	+0.80	1	2795
09:46:55	54.70	54.80	54.70	+0.80	1	2794
09:46:55	54.70	54.80	54.70	+0.80	1	2793
09:46:53	54.70	54.80	54.70	+0.80	1	2792
09:46:36	54.70	54.80	54.70	+0.80	1	2791
09:46:33	54.70	54.80	54.70	+0.80	1	2790
09:46:31	54.80	54.90	54.80	+0.90	1	2789
09:46:31	54.80	54.90	54.80	+0.90	1	2788
09:46:31	54.80	54.90	54.80	+0.90	11	2787
09:46:29	54.80	54.90	54.80	+0.90	2	2776
09:46:04	54.80	54.90	54.90	+1.00	1	2774
09:45:34	54.80	54.90	54.90	+1.00	1	2773
09:45:33	54.80	54.90	54.90	+1.00	1	2772
09:45:29	54.80	54.90	54.90	+1.00	3	2771
09:45:07	54.80	54.90	54.90	+1.00	1	2768
09:45:03	54.80	54.90	54.90	+1.00	2	2767
09:45:01	54.80	54.90	54.90	+1.00	2	2765
09:44:44	54.90	55.00	54.90	+1.00	1	2763
09:44:44	54.90	55.00	54.90	+1.00	1	2762
09:44:43	54.90	55.00	54.90	+1.00	1	2761
09:44:43	54.90	55.00	54.90	+1.00	1	2760
09:44:43	54.90	55.00	54.90	+1.00	8	2759
09:44:42	54.90	55.00	54.90	+1.00	2	2751
09:44:41	54.90	55.00	54.90	+1.00	3	2749
09:44:22	54.90	55.00	54.90	+1.00	1	2746
09:44:19	54.90	55.00	54.90	+1.00	1	2745
09:44:19	54.90	55.00	54.90	+1.00	1	2744
09:44:19	54.90	55.00	54.90	+1.00	7	2743
09:44:09	55.00	55.10	55.00	+1.10	4	2736
09:44:09	55.00	55.10	55.00	+1.10	1	2732
09:44:09	55.00	55.10	55.00	+1.10	1	2731
09:44:09	55.00	55.10	55.00	+1.10	3	2730
09:44:09	55.00	55.10	55.00	+1.10	1	2727
09:44:09	55.00	55.10	55.00	+1.10	1	2726
09:44:09	55.00	55.10	55.00	+1.10	7	2725
09:44:09	55.00	55.10	55.00	+1.10	1	2718
09:44:09	55.00	55.10	55.00	+1.10	3	2717
09:44:09	55.00	55.10	55.00	+1.10	5	2714
09:44:08	55.00	55.10	55.00	+1.10	8	2709
09:43:38	55.00	55.10	55.00	+1.10	1	2701
09:43:36	55.10	55.20	55.10	+1.20	4	2700
09:43:36	55.10	55.20	55.10	+1.20	2	2696
09:43:36	55.10	55.20	55.10	+1.20	13	2694
09:43:36	55.10	55.20	55.10	+1.20	8	2681
09:43:36	55.10	55.20	55.10	+1.20	12	2673
09:43:28	55.10	55.20	55.20	+1.30	1	2661
09:43:08	55.10	55.20	55.20	+1.30	1	2660
09:43:05	55.10	55.20	55.20	+1.30	1	2659
09:42:54	55.10	55.20	55.20	+1.30	1	2658
09:42:50	55.10	55.20	55.20	+1.30	2	2657
09:42:30	55.10	55.30	55.10	+1.20	2	2655
09:42:20	55.20	55.30	55.20	+1.30	6	2653
09:41:11	55.20	55.30	55.30	+1.40	1	2647
09:40:56	55.10	55.20	55.20	+1.30	1	2646
09:40:53	55.10	55.20	55.20	+1.30	1	2645
09:40:50	55.10	55.20	55.20	+1.30	1	2644
09:40:46	55.20	55.30	55.20	+1.30	1	2643
09:40:33	55.10	55.30	55.30	+1.40	3	2642
09:40:23	55.20	55.30	55.20	+1.30	1	2639
09:40:17	55.10	55.20	55.30	+1.40	4	2638
09:40:17	55.10	55.20	55.20	+1.30	3	2634
09:40:17	55.10	55.30	55.10	+1.20	2	2631
09:40:17	55.20	55.30	55.20	+1.30	4	2629
09:39:19	55.20	55.30	55.20	+1.30	1	2625
09:39:11	55.20	55.30	55.20	+1.30	6	2624
09:39:11	55.20	55.30	55.20	+1.30	6	2618
09:39:09	55.20	55.30	55.20	+1.30	1	2612
09:38:52	55.10	55.20	55.20	+1.30	4	2611
09:38:51	55.10	55.20	55.20	+1.30	1	2607
09:38:30	55.10	55.20	55.10	+1.20	1	2606
09:38:12	55.10	55.30	55.10	+1.20	1	2605
09:38:11	55.10	55.40	55.10	+1.20	1	2604
09:38:11	55.10	55.40	55.10	+1.20	2	2603
09:38:11	55.20	55.40	55.20	+1.30	2	2601
09:38:11	55.20	55.40	55.20	+1.30	1	2599
09:38:11	55.20	55.40	55.20	+1.30	1	2598
09:38:11	55.20	55.40	55.20	+1.30	2	2597
09:38:11	55.20	55.40	55.20	+1.30	2	2595
09:38:04	55.20	55.40	55.20	+1.30	1	2593
09:37:53	55.30	55.40	55.30	+1.40	1	2592
09:37:38	55.30	55.40	55.20	+1.30	1	2591
09:37:38	55.30	55.40	55.30	+1.40	1	2590
09:37:33	55.20	55.30	55.30	+1.40	5	2589
09:37:17	55.10	55.20	55.20	+1.30	1	2584
09:37:05	55.10	55.20	55.20	+1.30	1	2583
09:37:05	55.20	55.30	55.20	+1.30	8	2582
09:37:05	55.20	55.30	55.20	+1.30	6	2574
09:37:05	55.30	55.40	55.30	+1.40	13	2568
09:37:01	55.40	55.50	55.40	+1.50	8	2555
09:36:50	55.40	55.50	55.50	+1.60	1	2547
09:36:47	55.50	55.60	55.50	+1.60	8	2546
09:36:46	55.40	55.50	55.50	+1.60	2	2538
09:36:41	55.40	55.50	55.50	+1.60	1	2536
09:36:31	55.40	55.50	55.50	+1.60	1	2535
09:36:27	55.50	55.60	55.50	+1.60	1	2534
09:36:26	55.40	55.50	55.50	+1.60	2	2533
09:36:20	55.40	55.50	55.50	+1.60	2	2531
09:36:10	55.50	55.60	55.50	+1.60	2	2529
09:36:09	55.50	55.60	55.60	+1.70	1	2527
09:36:04	55.40	55.60	55.60	+1.70	1	2526
09:35:56	55.40	55.60	55.60	+1.70	1	2525
09:35:46	55.40	55.50	55.50	+1.60	1	2524
09:35:43	55.40	55.50	55.50	+1.60	1	2523
09:35:36	55.40	55.50	55.50	+1.60	1	2522
09:35:13	55.30	55.40	55.40	+1.50	9	2521
09:35:08	55.30	55.40	55.40	+1.50	1	2512
09:35:02	55.30	55.40	55.40	+1.50	1	2511
09:34:55	55.30	55.40	55.40	+1.50	2	2510
09:34:36	55.30	55.40	55.30	+1.40	1	2508
09:34:35	55.30	55.40	55.30	+1.40	1	2507
09:34:25	55.30	55.40	55.30	+1.40	1	2506
09:34:14	55.30	55.40	55.30	+1.40	1	2505
09:34:08	55.30	55.50	55.30	+1.40	1	2504
09:34:07	55.30	55.50	55.30	+1.40	1	2503
09:34:06	55.40	55.50	55.40	+1.50	3	2502
09:34:06	55.40	55.50	55.40	+1.50	2	2499
09:33:57	55.40	55.50	55.40	+1.50	1	2497
09:33:34	55.40	55.60	55.40	+1.50	1	2496
09:33:17	55.50	55.60	55.50	+1.60	1	2495
09:33:16	55.50	55.60	55.50	+1.60	2	2494
09:33:09	55.50	55.60	55.50	+1.60	1	2492
09:33:06	55.50	55.60	55.50	+1.60	3	2491
09:33:02	55.40	55.60	55.60	+1.70	1	2488
09:33:01	55.40	55.60	55.40	+1.50	1	2487
09:33:01	55.40	55.60	55.40	+1.50	1	2486
09:33:00	55.30	55.50	55.30	+1.40	1	2485
09:33:00	55.30	55.40	55.40	+1.50	5	2484
09:33:00	55.30	55.40	55.30	+1.40	1	2479
09:33:00	55.50	55.60	55.40	+1.50	21	2478
09:33:00	55.50	55.60	55.50	+1.60	4	2457
09:32:45	55.40	55.50	55.50	+1.60	1	2453
09:32:45	55.50	55.60	55.50	+1.60	4	2452
09:32:36	55.50	55.60	55.50	+1.60	1	2448
09:32:18	55.50	55.60	55.50	+1.60	1	2447
09:32:11	55.40	55.50	55.50	+1.60	1	2446
09:32:11	55.40	55.50	55.50	+1.60	2	2445
09:32:11	55.50	55.60	55.50	+1.60	3	2443
09:31:23	55.50	55.60	55.50	+1.60	2	2440
09:31:16	55.50	55.60	55.50	+1.60	1	2438
09:31:16	55.50	55.60	55.50	+1.60	2	2437
09:31:16	55.50	55.60	55.50	+1.60	2	2435
09:31:16	55.50	55.60	55.60	+1.70	1	2433
09:30:58	55.40	55.50	55.50	+1.60	3	2432
09:30:42	55.40	55.60	55.40	+1.50	1	2429
09:30:42	55.40	55.60	55.40	+1.50	2	2428
09:30:41	55.40	55.50	55.50	+1.60	3	2426
09:30:41	55.50	55.60	55.50	+1.60	9	2423
09:30:38	55.50	55.60	55.50	+1.60	1	2414
09:30:38	55.50	55.60	55.50	+1.60	2	2413
09:30:38	55.50	55.60	55.50	+1.60	2	2411
09:30:37	55.60	55.70	55.60	+1.70	1	2409
09:30:37	55.60	55.70	55.60	+1.70	5	2408
09:30:32	55.60	55.70	55.70	+1.80	1	2403
09:30:27	55.60	55.70	55.70	+1.80	1	2402
09:30:25	55.60	55.70	55.70	+1.80	2	2401
09:30:17	55.60	55.80	55.60	+1.70	1	2399
09:30:17	55.70	55.80	55.70	+1.80	10	2398
09:29:23	55.70	55.90	55.90	+2.00	1	2388
09:29:18	55.80	55.90	55.80	+1.90	1	2387
09:29:18	55.80	55.90	55.80	+1.90	4	2386
09:29:18	55.80	55.90	55.80	+1.90	1	2382
09:29:18	55.80	55.90	55.80	+1.90	1	2381
09:29:18	55.80	56.00	55.80	+1.90	4	2380
09:29:16	55.80	56.00	55.80	+1.90	1	2376
09:29:16	55.90	56.00	55.90	+2.00	1	2375
09:29:13	55.80	55.90	55.90	+2.00	1	2374
09:29:03	55.90	56.00	55.90	+2.00	1	2373
09:29:02	55.90	56.00	55.90	+2.00	2	2372
09:28:33	55.90	56.00	55.90	+2.00	2	2370
09:28:21	55.90	56.00	55.90	+2.00	7	2368
09:28:17	55.90	56.00	56.00	+2.10	2	2361
09:28:10	55.90	56.00	55.90	+2.00	1	2359
09:28:05	55.90	56.00	56.00	+2.10	3	2358
09:27:59	55.80	55.90	55.90	+2.00	2	2355
09:27:59	55.80	55.90	55.90	+2.00	3	2353
09:27:57	55.80	55.90	55.90	+2.00	1	2350
09:27:50	55.80	55.90	55.90	+2.00	1	2349
09:27:45	55.80	55.90	55.90	+2.00	1	2348
09:27:38	55.70	55.80	55.80	+1.90	11	2347
09:27:34	55.70	55.80	55.80	+1.90	1	2336
09:27:09	55.70	55.80	55.70	+1.80	1	2335
09:27:05	55.70	55.80	55.70	+1.80	3	2334
09:26:56	55.70	55.80	55.80	+1.90	1	2331
09:26:53	55.70	55.80	55.80	+1.90	1	2330
09:26:34	55.70	55.80	55.80	+1.90	1	2329
09:26:25	55.70	55.80	55.80	+1.90	1	2328
09:26:20	55.70	55.90	55.70	+1.80	1	2327
09:26:20	55.80	55.90	55.80	+1.90	7	2326
09:26:20	55.70	55.80	55.80	+1.90	3	2319
09:26:19	55.70	55.80	55.70	+1.80	4	2316
09:26:17	55.80	55.90	55.80	+1.90	1	2312
09:26:12	55.80	55.90	55.80	+1.90	1	2311
09:26:02	55.70	55.80	55.80	+1.90	1	2310
09:26:02	55.70	55.80	55.80	+1.90	2	2309
09:25:57	55.70	55.80	55.80	+1.90	1	2307
09:25:53	55.70	55.80	55.80	+1.90	3	2306
09:25:52	55.70	55.80	55.80	+1.90	1	2303
09:25:49	55.70	55.80	55.70	+1.80	1	2302
09:25:34	55.60	55.70	55.70	+1.80	5	2301
09:25:34	55.60	55.70	55.70	+1.80	1	2296
09:25:02	55.60	55.70	55.60	+1.70	1	2295
09:24:36	55.60	55.70	55.60	+1.70	2	2294
09:24:36	55.60	55.70	55.70	+1.80	1	2292
09:24:36	55.60	55.70	55.70	+1.80	1	2291
09:24:32	55.70	55.80	55.70	+1.80	1	2290
09:24:26	55.60	55.70	55.70	+1.80	1	2289
09:24:26	55.60	55.70	55.70	+1.80	1	2288
09:24:14	55.50	55.60	55.60	+1.70	8	2287
09:24:12	55.60	55.70	55.60	+1.70	3	2279
09:24:12	55.60	55.70	55.70	+1.80	1	2276
09:24:10	55.60	55.70	55.70	+1.80	1	2275
09:24:02	55.60	55.70	55.70	+1.80	1	2274
09:24:02	55.60	55.70	55.70	+1.80	1	2273
09:23:46	55.60	55.70	55.70	+1.80	1	2272
09:23:27	55.60	55.70	55.70	+1.80	3	2271
09:23:16	55.50	55.70	55.70	+1.80	3	2268
09:23:13	55.40	55.70	55.70	+1.80	1	2265
09:23:08	55.40	55.60	55.60	+1.70	2	2264
09:23:06	55.40	55.50	55.50	+1.60	1	2262
09:23:02	55.50	55.60	55.50	+1.60	2	2261
09:23:02	55.50	55.60	55.50	+1.60	1	2259
09:23:02	55.50	55.60	55.50	+1.60	1	2258
09:23:01	55.50	55.60	55.50	+1.60	1	2257
09:23:01	55.50	55.60	55.50	+1.60	1	2256
09:23:01	55.50	55.60	55.50	+1.60	6	2255
09:23:01	55.50	55.60	55.50	+1.60	3	2249
09:23:01	55.50	55.60	55.50	+1.60	2	2246
09:23:01	55.50	55.60	55.50	+1.60	1	2244
09:23:01	55.50	55.60	55.50	+1.60	4	2243
09:23:01	55.50	55.60	55.50	+1.60	3	2239
09:23:00	55.50	55.60	55.50	+1.60	1	2236
09:23:00	55.50	55.60	55.50	+1.60	1	2235
09:23:00	55.50	55.70	55.50	+1.60	1	2234
09:23:00	55.60	55.70	55.60	+1.70	30	2233
09:22:56	55.60	55.70	55.70	+1.80	1	2203
09:22:47	55.60	55.70	55.70	+1.80	1	2202
09:22:44	55.70	55.80	55.70	+1.80	1	2201
09:22:39	55.70	55.80	55.70	+1.80	1	2200
09:22:38	55.70	55.80	55.70	+1.80	1	2199
09:22:38	55.70	55.80	55.70	+1.80	2	2198
09:22:32	55.70	55.80	55.70	+1.80	1	2196
09:22:26	55.60	55.70	55.70	+1.80	1	2195
09:22:23	55.60	55.70	55.70	+1.80	1	2194
09:22:18	55.60	55.70	55.70	+1.80	1	2193
09:22:04	55.60	55.70	55.70	+1.80	1	2192
09:22:03	55.60	55.70	55.70	+1.80	1	2191
09:21:43	55.60	55.70	55.70	+1.80	1	2190
09:21:39	55.70	55.80	55.70	+1.80	8	2189
09:21:26	55.60	55.70	55.70	+1.80	1	2181
09:21:21	55.60	55.70	55.70	+1.80	1	2180
09:21:17	55.60	55.70	55.70	+1.80	3	2179
09:21:17	55.70	55.80	55.70	+1.80	2	2176
09:21:14	55.60	55.70	55.70	+1.80	1	2174
09:21:14	55.60	55.70	55.70	+1.80	1	2173
09:21:14	55.60	55.70	55.70	+1.80	1	2172
09:21:08	55.60	55.70	55.60	+1.70	1	2171
09:21:07	55.70	55.80	55.70	+1.80	5	2170
09:21:07	55.70	55.80	55.70	+1.80	2	2165
09:21:07	55.70	55.80	55.70	+1.80	2	2163
09:21:07	55.70	55.80	55.70	+1.80	2	2161
09:21:07	55.70	55.80	55.70	+1.80	9	2159
09:20:56	55.70	55.80	55.80	+1.90	5	2150
09:20:54	55.70	55.80	55.70	+1.80	1	2145
09:20:40	55.70	55.80	55.80	+1.90	1	2144
09:20:00	55.70	55.80	55.70	+1.80	3	2143
09:20:00	55.80	55.90	55.80	+1.90	5	2140
09:20:00	55.80	55.90	55.80	+1.90	1	2135
09:20:00	55.80	55.90	55.80	+1.90	9	2134
09:19:54	55.90	56.00	55.90	+2.00	3	2125
09:19:52	55.90	56.00	55.90	+2.00	4	2122
09:19:46	55.80	55.90	55.90	+2.00	2	2118
09:19:43	55.80	55.90	55.90	+2.00	1	2116
09:19:29	55.80	55.90	55.90	+2.00	1	2115
09:19:12	55.80	55.90	55.90	+2.00	1	2114
09:18:52	55.80	55.90	55.80	+1.90	1	2113
09:18:50	55.70	55.80	55.80	+1.90	1	2112
09:18:47	55.70	55.80	55.70	+1.80	1	2111
09:18:09	55.70	55.90	55.70	+1.80	1	2110
09:18:05	55.70	55.90	55.70	+1.80	4	2109
09:18:00	55.70	55.90	55.70	+1.80	1	2105
09:17:56	55.70	55.80	55.80	+1.90	1	2104
09:17:50	55.60	55.70	55.70	+1.80	3	2103
09:17:50	55.60	55.70	55.70	+1.80	1	2100
09:17:49	55.60	55.70	55.60	+1.70	1	2099
09:17:47	55.60	55.70	55.70	+1.80	1	2098
09:17:41	55.60	55.70	55.60	+1.70	1	2097
09:17:39	55.60	55.70	55.70	+1.80	1	2096
09:17:38	55.60	55.70	55.60	+1.70	3	2095
09:17:34	55.60	55.70	55.60	+1.70	1	2092
09:17:33	55.70	55.80	55.70	+1.80	13	2091
09:17:33	55.70	55.80	55.70	+1.80	1	2078
09:17:33	55.70	55.90	55.70	+1.80	1	2077
09:17:33	55.80	55.90	55.80	+1.90	17	2076
09:17:25	55.80	55.90	55.80	+1.90	1	2059
09:17:09	55.80	55.90	55.80	+1.90	4	2058
09:17:09	55.80	55.90	55.80	+1.90	4	2054
09:16:56	55.90	56.00	55.90	+2.00	2	2050
09:16:55	55.90	56.00	55.90	+2.00	1	2048
09:16:42	55.90	56.00	55.90	+2.00	1	2047
09:16:10	55.80	55.90	55.90	+2.00	3	2046
09:16:10	55.90	56.00	55.90	+2.00	13	2043
09:16:10	55.90	56.10	55.90	+2.00	1	2030
09:16:10	56.00	56.10	56.00	+2.10	24	2029
09:16:10	56.10	56.20	56.10	+2.20	11	2005
09:16:03	56.10	56.20	56.20	+2.30	2	1994
09:16:02	56.10	56.20	56.10	+2.20	1	1992
09:16:00	56.10	56.20	56.20	+2.30	1	1991
09:15:55	56.10	56.20	56.10	+2.20	2	1990
09:15:37	56.10	56.30	56.10	+2.20	1	1988
09:15:34	56.10	56.30	56.30	+2.40	1	1987
09:15:32	56.20	56.30	56.20	+2.30	3	1986
09:15:28	56.20	56.30	56.20	+2.30	1	1983
09:15:19	56.30	56.40	56.30	+2.40	1	1982
09:15:18	56.20	56.30	56.30	+2.40	4	1981
09:15:16	56.20	56.30	56.30	+2.40	1	1977
09:15:03	56.20	56.30	56.30	+2.40	1	1976
09:15:03	56.20	56.30	56.30	+2.40	2	1975
09:14:56	56.10	56.20	56.20	+2.30	10	1973
09:14:51	56.10	56.20	56.10	+2.20	2	1963
09:14:51	56.10	56.20	56.10	+2.20	1	1961
09:14:51	56.10	56.20	56.10	+2.20	6	1960
09:14:51	56.10	56.20	56.20	+2.30	1	1954
09:14:50	56.10	56.30	56.10	+2.20	1	1953
09:14:49	56.20	56.30	56.20	+2.30	1	1952
09:14:48	56.20	56.30	56.20	+2.30	1	1951
09:14:48	56.20	56.30	56.20	+2.30	1	1950
09:14:46	56.20	56.40	56.20	+2.30	1	1949
09:14:44	56.30	56.40	56.30	+2.40	1	1948
09:14:42	56.20	56.30	56.30	+2.40	1	1947
09:14:40	56.20	56.30	56.30	+2.40	1	1946
09:14:39	56.20	56.30	56.30	+2.40	1	1945
09:14:39	56.20	56.30	56.30	+2.40	1	1944
09:14:38	56.30	56.40	56.30	+2.40	1	1943
09:14:31	56.30	56.40	56.30	+2.40	1	1942
09:14:23	56.20	56.40	56.40	+2.50	1	1941
09:14:13	56.20	56.30	56.30	+2.40	1	1940
09:14:12	56.30	56.40	56.30	+2.40	1	1939
09:14:09	56.20	56.40	56.40	+2.50	1	1938
09:14:08	56.30	56.40	56.30	+2.40	1	1937
09:14:00	56.30	56.40	56.40	+2.50	5	1936
09:13:52	56.30	56.40	56.20	+2.30	2	1931
09:13:52	56.30	56.40	56.30	+2.40	2	1929
09:13:47	56.30	56.40	56.30	+2.40	1	1927
09:13:47	56.20	56.30	56.30	+2.40	5	1926
09:13:47	56.20	56.30	56.30	+2.40	1	1921
09:13:46	56.10	56.20	56.20	+2.30	9	1920
09:13:46	56.10	56.20	56.20	+2.30	2	1911
09:13:44	56.00	56.10	56.10	+2.20	2	1909
09:13:41	56.00	56.10	56.00	+2.10	1	1907
09:13:40	56.00	56.10	56.00	+2.10	2	1906
09:13:39	56.00	56.10	56.00	+2.10	1	1904
09:13:39	56.00	56.10	56.00	+2.10	3	1903
09:13:39	55.90	56.00	56.00	+2.10	20	1900
09:13:30	56.00	56.10	56.00	+2.10	1	1880
09:13:29	56.00	56.10	56.00	+2.10	1	1879
09:13:28	56.00	56.10	56.10	+2.20	1	1878
09:13:26	56.00	56.10	56.00	+2.10	2	1877
09:13:24	56.00	56.10	56.10	+2.20	4	1875
09:13:20	56.00	56.10	56.00	+2.10	1	1871
09:13:14	56.00	56.10	56.00	+2.10	1	1870
09:13:13	56.00	56.10	56.00	+2.10	1	1869
09:13:13	56.00	56.10	56.00	+2.10	3	1868
09:13:06	56.00	56.10	56.00	+2.10	1	1865
09:13:06	56.00	56.20	56.00	+2.10	1	1864
09:12:59	56.00	56.10	56.10	+2.20	1	1863
09:12:49	55.90	56.00	56.00	+2.10	1	1862
09:12:49	56.00	56.20	56.00	+2.10	4	1861
09:12:49	56.00	56.10	56.10	+2.20	2	1857
09:12:48	55.90	56.00	56.00	+2.10	1	1855
09:12:47	55.90	56.00	56.00	+2.10	1	1854
09:12:47	55.90	56.10	55.90	+2.00	1	1853
09:12:46	55.90	56.10	55.90	+2.00	1	1852
09:12:45	55.90	56.10	55.90	+2.00	1	1851
09:12:44	55.90	56.00	56.00	+2.10	1	1850
09:12:44	55.90	56.00	56.00	+2.10	1	1849
09:12:43	55.90	56.00	56.00	+2.10	3	1848
09:12:41	55.90	56.10	55.90	+2.00	1	1845
09:12:41	56.00	56.10	56.00	+2.10	25	1844
09:12:36	56.10	56.20	56.10	+2.20	1	1819
09:12:36	56.10	56.20	56.10	+2.20	5	1818
09:12:31	56.10	56.20	56.10	+2.20	1	1813
09:12:31	56.10	56.20	56.10	+2.20	1	1812
09:12:16	56.00	56.20	56.00	+2.10	3	1811
09:12:15	56.00	56.10	56.10	+2.20	3	1808
09:12:13	56.00	56.10	56.20	+2.30	1	1805
09:12:13	56.00	56.10	56.10	+2.20	1	1804
09:12:12	56.10	56.20	56.10	+2.20	4	1803
09:12:12	56.10	56.20	56.10	+2.20	2	1799
09:12:11	56.10	56.20	56.10	+2.20	1	1797
09:12:09	56.10	56.20	56.10	+2.20	5	1796
09:12:09	56.10	56.20	56.10	+2.20	1	1791
09:11:58	56.10	56.30	56.10	+2.20	5	1790
09:11:58	56.20	56.40	56.20	+2.30	4	1785
09:11:57	56.20	56.40	56.20	+2.30	1	1781
09:11:56	56.30	56.40	56.30	+2.40	1	1780
09:11:55	56.30	56.40	56.30	+2.40	2	1779
09:11:53	56.40	56.50	56.40	+2.50	1	1777
09:11:50	56.40	56.50	56.40	+2.50	1	1776
09:11:35	56.40	56.50	56.40	+2.50	1	1775
09:11:28	56.50	56.60	56.50	+2.60	1	1774
09:11:26	56.40	56.50	56.50	+2.60	1	1773
09:11:26	56.40	56.50	56.50	+2.60	1	1772
09:11:25	56.40	56.50	56.50	+2.60	2	1771
09:11:19	56.40	56.50	56.50	+2.60	3	1769
09:11:18	56.30	56.50	56.50	+2.60	2	1766
09:11:08	56.30	56.40	56.40	+2.50	1	1764
09:11:04	56.30	56.40	56.20	+2.30	1	1763
09:11:04	56.30	56.40	56.30	+2.40	1	1762
09:11:03	56.20	56.30	56.30	+2.40	3	1761
09:11:03	56.20	56.30	56.30	+2.40	2	1758
09:11:03	56.20	56.30	56.30	+2.40	5	1756
09:10:57	56.20	56.30	56.20	+2.30	3	1751
09:10:51	56.10	56.30	56.10	+2.20	5	1748
09:10:50	56.20	56.30	56.20	+2.30	2	1743
09:10:47	56.10	56.30	56.10	+2.20	1	1741
09:10:46	56.20	56.30	56.20	+2.30	1	1740
09:10:42	56.10	56.30	56.30	+2.40	1	1739
09:10:38	56.10	56.30	56.30	+2.40	5	1738
09:10:37	56.10	56.30	56.10	+2.20	1	1733
09:10:30	56.00	56.20	56.20	+2.30	1	1732
09:10:28	56.10	56.20	56.10	+2.20	5	1731
09:10:26	56.00	56.20	56.20	+2.30	2	1726
09:10:24	56.00	56.20	56.20	+2.30	1	1724
09:10:23	56.00	56.20	56.00	+2.10	1	1723
09:10:23	56.00	56.20	56.00	+2.10	9	1722
09:10:23	56.10	56.30	56.10	+2.20	15	1713
09:10:21	56.20	56.40	56.20	+2.30	2	1698
09:10:21	56.30	56.40	56.30	+2.40	1	1696
09:10:13	56.20	56.50	56.20	+2.30	1	1695
09:10:13	56.20	56.40	56.40	+2.50	1	1694
09:10:12	56.30	56.40	56.30	+2.40	1	1693
09:10:10	56.10	56.40	56.40	+2.50	1	1692
09:10:08	56.10	56.30	56.30	+2.40	6	1691
09:10:07	56.10	56.40	56.30	+2.40	1	1685
09:10:05	56.10	56.30	56.30	+2.40	1	1684
09:10:05	56.20	56.30	56.20	+2.30	1	1683
09:09:52	56.10	56.30	56.10	+2.20	1	1682
09:09:47	56.00	56.30	56.30	+2.40	1	1681
09:09:47	56.20	56.30	56.20	+2.30	1	1680
09:09:44	56.00	56.20	56.20	+2.30	3	1679
09:09:43	56.00	56.20	56.20	+2.30	1	1676
09:09:42	56.10	56.30	56.10	+2.20	18	1675
09:09:42	56.20	56.30	56.20	+2.30	1	1657
09:09:41	56.20	56.30	56.20	+2.30	1	1656
09:09:38	56.20	56.30	56.20	+2.30	1	1655
09:09:37	56.20	56.30	56.20	+2.30	1	1654
09:09:35	56.10	56.30	56.10	+2.20	1	1653
09:09:35	56.20	56.40	56.20	+2.30	11	1652
09:09:35	56.30	56.40	56.30	+2.40	2	1641
09:09:32	56.30	56.40	56.30	+2.40	2	1639
09:09:27	56.30	56.50	56.30	+2.40	1	1637
09:09:27	56.30	56.50	56.30	+2.40	1	1636
09:09:26	56.20	56.50	56.50	+2.60	5	1635
09:09:23	56.40	56.50	56.40	+2.50	2	1630
09:09:23	56.40	56.50	56.40	+2.50	3	1628
09:09:22	56.40	56.50	56.40	+2.50	1	1625
09:09:22	56.20	56.40	56.40	+2.50	1	1624
09:09:20	56.20	56.40	56.20	+2.30	1	1623
09:09:19	56.20	56.40	56.40	+2.50	1	1622
09:09:17	56.10	56.40	56.40	+2.50	1	1621
09:09:17	56.10	56.40	56.40	+2.50	1	1620
09:09:14	56.30	56.40	56.30	+2.40	1	1619
09:09:14	56.10	56.40	56.10	+2.20	1	1618
09:09:13	56.30	56.40	56.30	+2.40	3	1617
09:09:13	56.30	56.40	56.30	+2.40	1	1614
09:09:13	56.10	56.40	56.10	+2.20	2	1613
09:09:12	56.10	56.40	56.40	+2.50	1	1611
09:09:09	56.00	56.30	56.30	+2.40	2	1610
09:09:06	56.20	56.30	56.20	+2.30	1	1608
09:09:04	56.00	56.10	56.10	+2.20	8	1607
09:09:04	56.00	56.10	56.10	+2.20	1	1599
09:09:03	56.00	56.10	56.10	+2.20	1	1598
09:09:03	56.00	56.10	56.00	+2.10	1	1597
09:09:03	56.00	56.10	56.00	+2.10	2	1596
09:09:03	56.00	56.10	56.00	+2.10	1	1594
09:09:02	56.10	56.20	56.10	+2.20	1	1593
09:09:00	56.10	56.20	56.20	+2.30	2	1592
09:09:00	56.10	56.20	56.20	+2.30	1	1590
09:08:59	56.10	56.20	56.10	+2.20	1	1589
09:08:55	56.10	56.30	56.10	+2.20	2	1588
09:08:54	56.10	56.40	56.10	+2.20	1	1586
09:08:54	56.00	56.20	56.30	+2.40	2	1585
09:08:54	56.00	56.20	56.20	+2.30	4	1583
09:08:52	56.10	56.20	56.10	+2.20	1	1579
09:08:52	56.10	56.20	56.10	+2.20	1	1578
09:08:50	56.00	56.10	56.10	+2.20	2	1577
09:08:48	56.00	56.20	56.20	+2.30	1	1575
09:08:48	56.00	56.20	56.20	+2.30	1	1574
09:08:47	56.00	56.20	56.20	+2.30	1	1573
09:08:47	56.10	56.20	56.10	+2.20	1	1572
09:08:47	56.10	56.20	56.10	+2.20	2	1571
09:08:42	56.00	56.20	56.20	+2.30	1	1569
09:08:40	56.00	56.20	56.20	+2.30	1	1568
09:08:36	56.00	56.20	56.20	+2.30	1	1567
09:08:34	56.10	56.20	56.10	+2.20	1	1566
09:08:32	56.00	56.10	56.00	+2.10	1	1565
09:08:27	56.00	56.20	56.00	+2.10	1	1564
09:08:27	56.00	56.20	56.00	+2.10	1	1563
09:08:27	56.00	56.20	56.00	+2.10	1	1562
09:08:22	56.00	56.30	56.00	+2.10	1	1561
09:08:21	55.90	56.10	56.20	+2.30	4	1560
09:08:21	55.90	56.10	56.10	+2.20	4	1556
09:08:21	55.90	56.00	56.00	+2.10	1	1552
09:08:21	55.90	56.00	56.00	+2.10	2	1551
09:08:14	55.90	56.00	55.90	+2.00	2	1549
09:08:13	55.80	55.90	55.90	+2.00	3	1547
09:08:07	55.80	56.00	55.80	+1.90	1	1544
09:08:07	55.80	56.00	56.00	+2.10	1	1543
09:08:06	55.90	56.00	55.90	+2.00	1	1542
09:08:05	55.90	56.00	55.90	+2.00	2	1541
09:08:03	55.80	55.90	55.90	+2.00	1	1539
09:08:02	55.80	55.90	55.80	+1.90	1	1538
09:08:01	55.80	55.90	55.90	+2.00	1	1537
09:08:00	55.80	55.90	55.90	+2.00	1	1536
09:07:57	55.80	55.90	55.90	+2.00	1	1535
09:07:55	55.80	55.90	55.80	+1.90	1	1534
09:07:53	55.80	55.90	55.80	+1.90	1	1533
09:07:53	55.80	55.90	55.90	+2.00	1	1532
09:07:52	55.80	55.90	55.80	+1.90	1	1531
09:07:51	55.80	55.90	55.90	+2.00	2	1530
09:07:51	55.90	56.00	55.90	+2.00	2	1528
09:07:46	55.90	56.00	55.90	+2.00	1	1526
09:07:43	55.90	56.00	55.90	+2.00	1	1525
09:07:42	55.90	56.00	55.90	+2.00	1	1524
09:07:40	55.80	55.90	55.90	+2.00	1	1523
09:07:39	55.90	56.00	55.90	+2.00	1	1522
09:07:39	55.90	56.00	55.90	+2.00	1	1521
09:07:38	55.80	55.90	55.90	+2.00	1	1520
09:07:30	55.80	55.90	55.90	+2.00	2	1519
09:07:29	55.80	56.00	56.00	+2.10	1	1517
09:07:28	55.90	56.00	55.90	+2.00	1	1516
09:07:27	56.00	56.10	56.00	+2.10	1	1515
09:07:27	56.00	56.10	56.00	+2.10	1	1514
09:07:27	56.00	56.10	56.00	+2.10	1	1513
09:07:27	55.90	56.10	55.90	+2.00	1	1512
09:07:27	55.90	56.10	55.90	+2.00	1	1511
09:07:27	55.90	56.10	55.90	+2.00	10	1510
09:07:25	56.00	56.20	56.00	+2.10	1	1500
09:07:25	56.00	56.20	56.00	+2.10	10	1499
09:07:25	56.10	56.20	56.10	+2.20	10	1489
09:07:25	56.10	56.20	56.20	+2.30	3	1479
09:07:25	56.00	56.20	56.00	+2.10	1	1476
09:07:24	56.00	56.20	56.00	+2.10	1	1475
09:07:24	56.10	56.20	56.10	+2.20	1	1474
09:07:24	56.10	56.20	56.20	+2.30	3	1473
09:07:17	56.10	56.20	56.00	+2.10	6	1470
09:07:17	56.10	56.20	56.10	+2.20	1	1464
09:07:16	56.10	56.20	56.20	+2.30	1	1463
09:07:14	56.00	56.10	56.10	+2.20	2	1462
09:07:14	56.00	56.10	56.10	+2.20	2	1460
09:07:14	56.00	56.10	56.10	+2.20	1	1458
09:07:14	56.10	56.20	56.10	+2.20	1	1457
09:07:13	56.00	56.20	56.00	+2.10	1	1456
09:07:12	55.90	56.00	56.00	+2.10	1	1455
09:07:12	56.00	56.20	56.00	+2.10	2	1454
09:07:11	56.00	56.20	55.90	+2.00	1	1452
09:07:11	56.00	56.20	56.00	+2.10	4	1451
09:07:11	55.90	56.00	56.00	+2.10	4	1447
09:07:11	56.00	56.20	56.00	+2.10	1	1443
09:07:11	56.00	56.20	56.00	+2.10	3	1442
09:07:10	56.00	56.20	56.00	+2.10	1	1439
09:07:09	56.10	56.20	56.10	+2.20	1	1438
09:07:06	56.00	56.20	56.00	+2.10	1	1437
09:07:04	55.90	56.00	56.00	+2.10	6	1436
09:07:04	56.00	56.20	56.00	+2.10	4	1430
09:07:02	56.10	56.20	56.00	+2.10	18	1426
09:07:02	56.10	56.20	56.10	+2.20	2	1408
09:07:01	56.00	56.10	56.10	+2.20	1	1406
09:07:01	56.10	56.20	56.10	+2.20	1	1405
09:07:00	56.00	56.20	56.20	+2.30	1	1404
09:06:56	56.00	56.20	56.00	+2.10	1	1403
09:06:55	56.00	56.20	56.00	+2.10	1	1402
09:06:54	56.10	56.20	56.10	+2.20	1	1401
09:06:53	56.10	56.20	56.20	+2.30	2	1400
09:06:50	56.00	56.20	56.00	+2.10	4	1398
09:06:49	56.10	56.20	56.00	+2.10	1	1394
09:06:49	56.10	56.20	56.10	+2.20	1	1393
09:06:47	56.00	56.20	56.20	+2.30	1	1392
09:06:45	56.00	56.20	56.00	+2.10	1	1391
09:06:45	56.00	56.20	56.20	+2.30	5	1390
09:06:44	56.00	56.20	56.20	+2.30	1	1385
09:06:44	56.00	56.20	56.00	+2.10	1	1384
09:06:44	56.00	56.20	56.00	+2.10	22	1383
09:06:44	56.00	56.30	56.00	+2.10	2	1361
09:06:43	56.10	56.30	56.10	+2.20	1	1359
09:06:43	56.10	56.30	56.10	+2.20	1	1358
09:06:41	56.10	56.30	56.10	+2.20	6	1357
09:06:41	56.20	56.50	56.20	+2.30	6	1351
09:06:41	56.20	56.50	56.20	+2.30	2	1345
09:06:41	56.20	56.50	56.20	+2.30	1	1343
09:06:40	56.40	56.50	56.40	+2.50	1	1342
09:06:39	56.30	56.50	56.30	+2.40	1	1341
09:06:38	56.30	56.50	56.30	+2.40	1	1340
09:06:37	56.30	56.50	56.30	+2.40	4	1339
09:06:37	56.30	56.60	56.30	+2.40	1	1335
09:06:36	56.40	56.60	56.40	+2.50	1	1334
09:06:36	56.40	56.60	56.40	+2.50	1	1333
09:06:35	56.40	56.60	56.40	+2.50	2	1332
09:06:33	56.40	56.60	56.40	+2.50	1	1330
09:06:32	56.30	56.40	56.40	+2.50	1	1329
09:06:32	56.40	56.60	56.40	+2.50	1	1328
09:06:32	56.50	56.60	56.50	+2.60	1	1327
09:06:32	56.50	56.60	56.50	+2.60	1	1326
09:06:31	56.50	56.70	56.50	+2.60	3	1325
09:06:31	56.40	56.50	56.50	+2.60	1	1322
09:06:30	56.30	56.40	56.40	+2.50	2	1321
09:06:30	56.40	56.50	56.40	+2.50	4	1319
09:06:28	56.40	56.50	56.50	+2.60	5	1315
09:06:26	56.40	56.50	56.50	+2.60	1	1310
09:06:25	56.40	56.50	56.50	+2.60	1	1309
09:06:25	56.40	56.50	56.40	+2.50	1	1308
09:06:24	56.40	56.50	56.50	+2.60	3	1307
09:06:23	56.40	56.50	56.50	+2.60	1	1304
09:06:23	56.40	56.50	56.50	+2.60	1	1303
09:06:23	56.40	56.50	56.50	+2.60	1	1302
09:06:18	56.50	56.60	56.50	+2.60	1	1301
09:06:17	56.50	56.60	56.50	+2.60	3	1300
09:06:17	56.50	56.60	56.50	+2.60	1	1297
09:06:16	56.50	56.70	56.70	+2.80	1	1296
09:06:16	56.60	56.70	56.60	+2.70	1	1295
09:06:14	56.50	56.70	56.50	+2.60	4	1294
09:06:14	56.50	56.70	56.50	+2.60	3	1290
09:06:13	56.60	56.70	56.60	+2.70	4	1287
09:06:13	56.60	56.70	56.60	+2.70	1	1283
09:06:13	56.70	56.80	56.70	+2.80	21	1282
09:06:09	56.80	56.90	56.80	+2.90	6	1261
09:06:09	56.80	56.90	56.80	+2.90	1	1255
09:06:08	56.70	56.80	56.80	+2.90	1	1254
09:06:04	56.70	56.80	56.80	+2.90	2	1253
09:06:04	56.70	56.80	56.80	+2.90	1	1251
09:06:02	56.70	56.80	56.70	+2.80	1	1250
09:06:02	56.70	56.80	56.70	+2.80	2	1249
09:06:02	56.80	56.90	56.80	+2.90	1	1247
09:06:02	56.70	56.90	56.70	+2.80	3	1246
09:06:01	56.80	56.90	56.80	+2.90	1	1243
09:06:01	56.70	56.80	56.80	+2.90	1	1242
09:06:00	56.70	56.90	56.70	+2.80	2	1241
09:06:00	56.70	56.90	56.90	+3.00	2	1239
09:05:59	56.80	56.90	56.80	+2.90	6	1237
09:05:59	56.80	56.90	56.80	+2.90	1	1231
09:05:59	56.80	56.90	56.80	+2.90	1	1230
09:05:58	56.80	56.90	56.80	+2.90	3	1229
09:05:58	56.80	56.90	56.80	+2.90	1	1226
09:05:57	56.80	56.90	56.90	+3.00	1	1225
09:05:55	56.80	56.90	56.90	+3.00	1	1224
09:05:52	56.80	57.00	56.80	+2.90	2	1223
09:05:46	56.80	56.90	56.90	+3.00	4	1221
09:05:46	56.80	56.90	56.90	+3.00	1	1217
09:05:43	56.80	57.00	57.00	+3.10	1	1216
09:05:43	56.90	57.00	56.90	+3.00	9	1215
09:05:43	56.90	57.00	56.90	+3.00	1	1206
09:05:42	57.00	57.10	57.00	+3.10	23	1205
09:05:42	57.00	57.10	57.00	+3.10	3	1182
09:05:42	57.00	57.10	57.00	+3.10	6	1179
09:05:42	57.10	57.20	57.10	+3.20	2	1173
09:05:42	57.00	57.10	57.10	+3.20	1	1171
09:05:41	57.10	57.20	57.10	+3.20	1	1170
09:05:41	57.00	57.10	57.10	+3.20	1	1169
09:05:41	57.00	57.10	57.10	+3.20	3	1168
09:05:39	57.00	57.10	57.10	+3.20	1	1165
09:05:37	57.00	57.20	57.00	+3.10	1	1164
09:05:36	57.00	57.20	57.00	+3.10	1	1163
09:05:36	57.00	57.10	57.10	+3.20	1	1162
09:05:36	57.10	57.20	57.10	+3.20	3	1161
09:05:35	57.00	57.10	57.10	+3.20	4	1158
09:05:34	57.00	57.10	57.00	+3.10	1	1154
09:05:32	57.00	57.10	57.00	+3.10	1	1153
09:05:31	56.90	57.00	57.00	+3.10	1	1152
09:05:29	56.90	57.00	57.00	+3.10	1	1151
09:05:28	56.90	57.10	56.90	+3.00	1	1150
09:05:27	56.90	57.00	57.00	+3.10	1	1149
09:05:27	57.00	57.20	57.00	+3.10	1	1148
09:05:26	56.90	57.20	57.20	+3.30	1	1147
09:05:24	56.90	57.10	57.10	+3.20	2	1146
09:05:23	56.90	57.10	57.10	+3.20	1	1144
09:05:23	56.90	57.00	57.00	+3.10	1	1143
09:05:23	57.00	57.10	57.00	+3.10	1	1142
09:05:22	56.90	57.10	57.10	+3.20	2	1141
09:05:22	57.00	57.10	57.00	+3.10	4	1139
09:05:22	57.00	57.10	57.00	+3.10	4	1135
09:05:22	57.00	57.10	57.00	+3.10	1	1131
09:05:21	57.10	57.20	57.10	+3.20	1	1130
09:05:20	57.00	57.20	57.00	+3.10	2	1129
09:05:18	57.00	57.10	57.20	+3.30	2	1127
09:05:18	57.00	57.10	57.10	+3.20	3	1125
09:05:18	57.00	57.10	57.10	+3.20	2	1122
09:05:14	56.90	57.00	57.10	+3.20	2	1120
09:05:14	56.90	57.00	57.00	+3.10	2	1118
09:05:13	57.00	57.10	57.00	+3.10	1	1116
09:05:11	57.00	57.10	57.00	+3.10	1	1115
09:05:10	56.90	57.00	57.00	+3.10	2	1114
09:05:10	57.00	57.10	57.00	+3.10	3	1112
09:05:10	56.90	57.00	57.00	+3.10	4	1109
09:05:10	56.80	56.90	56.90	+3.00	5	1105
09:05:09	56.80	56.90	56.90	+3.00	7	1100
09:05:08	56.70	56.90	56.90	+3.00	1	1093
09:05:07	56.70	56.90	57.00	+3.10	1	1092
09:05:07	56.70	56.90	56.90	+3.00	4	1091
09:05:06	56.80	56.90	56.80	+2.90	1	1087
09:05:03	56.70	57.00	57.00	+3.10	1	1086
09:05:02	56.80	56.90	56.80	+2.90	8	1085
09:05:02	56.80	56.90	56.90	+3.00	1	1077
09:05:01	56.80	56.90	56.90	+3.00	1	1076
09:05:01	56.90	57.00	56.90	+3.00	1	1075
09:05:00	56.80	57.00	57.00	+3.10	3	1074
09:04:59	56.90	57.10	56.90	+3.00	4	1071
09:04:59	56.90	57.00	57.00	+3.10	1	1067
09:04:58	57.00	57.10	57.00	+3.10	1	1066
09:04:58	57.00	57.20	57.00	+3.10	23	1065
09:04:58	57.00	57.20	57.00	+3.10	5	1042
09:04:56	57.10	57.20	57.10	+3.20	5	1037
09:04:56	57.10	57.20	57.10	+3.20	1	1032
09:04:54	57.10	57.20	57.10	+3.20	1	1031
09:04:53	57.20	57.30	57.20	+3.30	3	1030
09:04:53	57.20	57.30	57.20	+3.30	1	1027
09:04:53	57.20	57.30	57.20	+3.30	1	1026
09:04:52	57.00	57.30	57.30	+3.40	3	1025
09:04:52	57.00	57.30	57.30	+3.40	1	1022
09:04:52	57.20	57.30	57.20	+3.30	2	1021
09:04:51	57.00	57.20	57.20	+3.30	5	1019
09:04:51	57.00	57.20	57.00	+3.10	1	1014
09:04:51	57.10	57.20	57.10	+3.20	1	1013
09:04:50	57.00	57.20	57.20	+3.30	2	1012
09:04:49	57.00	57.20	57.20	+3.30	1	1010
09:04:48	57.00	57.20	57.20	+3.30	1	1009
09:04:47	57.10	57.30	57.10	+3.20	2	1008
09:04:47	57.30	57.40	57.30	+3.40	6	1006
09:04:47	57.10	57.20	57.30	+3.40	3	1000
09:04:47	57.10	57.20	57.20	+3.30	1	997
09:04:46	57.00	57.30	57.30	+3.40	1	996
09:04:46	57.00	57.30	57.30	+3.40	1	995
09:04:45	57.00	57.20	57.20	+3.30	1	994
09:04:45	57.10	57.20	57.10	+3.20	10	993
09:04:45	57.00	57.10	57.10	+3.20	1	983
09:04:44	57.10	57.30	57.10	+3.20	1	982
09:04:44	57.00	57.10	57.10	+3.20	2	981
09:04:44	57.00	57.10	57.00	+3.10	2	979
09:04:43	57.00	57.10	57.10	+3.20	1	977
09:04:41	57.00	57.30	57.30	+3.40	1	976
09:04:41	56.90	57.20	57.30	+3.40	4	975
09:04:41	56.90	57.20	57.20	+3.30	6	971
09:04:40	56.90	57.00	57.00	+3.10	1	965
09:04:40	56.90	57.00	57.00	+3.10	1	964
09:04:39	57.00	57.20	57.00	+3.10	1	963
09:04:38	56.80	57.10	57.10	+3.20	1	962
09:04:38	57.00	57.20	57.00	+3.10	2	961
09:04:38	56.80	57.00	57.00	+3.10	1	959
09:04:37	56.80	57.00	57.00	+3.10	1	958
09:04:37	57.00	57.10	57.00	+3.10	1	957
09:04:36	56.80	57.10	57.20	+3.30	2	956
09:04:36	56.80	57.10	57.10	+3.20	1	954
09:04:36	56.80	57.00	57.00	+3.10	2	953
09:04:35	56.90	57.00	56.90	+3.00	7	951
09:04:35	57.00	57.20	57.00	+3.10	1	944
09:04:34	57.00	57.20	57.00	+3.10	2	943
09:04:34	57.10	57.20	57.10	+3.20	10	941
09:04:31	57.00	57.20	57.30	+3.40	1	931
09:04:31	57.00	57.20	57.20	+3.30	2	930
09:04:30	56.90	57.20	57.20	+3.30	2	928
09:04:29	56.90	57.10	57.10	+3.20	1	926
09:04:29	57.00	57.10	57.00	+3.10	2	925
09:04:29	57.10	57.20	57.10	+3.20	1	923
09:04:28	57.00	57.30	57.00	+3.10	1	922
09:04:28	56.90	57.00	57.00	+3.10	6	921
09:04:27	56.90	57.00	56.90	+3.00	2	915
09:04:27	56.90	57.00	56.90	+3.00	1	913
09:04:27	56.90	57.00	56.90	+3.00	1	912
09:04:25	56.80	56.90	56.90	+3.00	1	911
09:04:25	56.70	56.80	56.80	+2.90	1	910
09:04:25	56.70	56.80	56.70	+2.80	4	909
09:04:23	56.60	56.90	56.90	+3.00	1	905
09:04:22	56.60	56.90	56.90	+3.00	1	904
09:04:21	56.60	56.80	56.80	+2.90	1	903
09:04:20	56.60	56.90	56.90	+3.00	2	902
09:04:19	56.60	56.90	56.90	+3.00	1	900
09:04:18	56.80	56.90	56.80	+2.90	6	899
09:04:18	56.80	57.00	56.80	+2.90	1	893
09:04:18	56.80	57.00	56.80	+2.90	1	892
09:04:18	56.80	57.00	57.00	+3.10	1	891
09:04:17	57.00	57.10	57.00	+3.10	1	890
09:04:17	56.80	57.00	57.00	+3.10	1	889
09:04:16	56.80	57.00	57.00	+3.10	1	888
09:04:16	56.90	57.00	56.90	+3.00	1	887
09:04:16	57.00	57.10	57.00	+3.10	2	886
09:04:16	57.00	57.10	57.00	+3.10	4	884
09:04:15	57.10	57.20	57.10	+3.20	1	880
09:04:15	57.10	57.20	57.10	+3.20	1	879
09:04:13	57.00	57.30	57.00	+3.10	1	878
09:04:11	57.10	57.40	57.10	+3.20	2	877
09:04:11	57.00	57.10	57.10	+3.20	10	875
09:04:10	57.10	57.50	57.10	+3.20	1	865
09:04:10	57.10	57.50	57.10	+3.20	1	864
09:04:10	57.00	57.20	57.20	+3.30	1	863
09:04:10	56.90	57.20	57.50	+3.60	1	862
09:04:10	56.90	57.20	57.40	+3.50	3	861
09:04:10	56.90	57.20	57.30	+3.40	4	858
09:04:10	56.90	57.20	57.20	+3.30	2	854
09:04:10	56.90	57.10	57.10	+3.20	1	852
09:04:10	56.90	57.10	57.10	+3.20	1	851
09:04:10	56.90	57.20	57.20	+3.30	2	850
09:04:09	57.00	57.20	57.00	+3.10	8	848
09:04:09	57.10	57.30	57.10	+3.20	3	840
09:04:09	57.20	57.30	57.20	+3.30	1	837
09:04:08	57.00	57.10	57.10	+3.20	1	836
09:04:08	57.10	57.30	57.10	+3.20	1	835
09:04:08	57.10	57.30	57.10	+3.20	1	834
09:04:08	57.10	57.30	57.10	+3.20	3	833
09:04:08	57.10	57.30	57.30	+3.40	2	830
09:04:07	57.10	57.20	57.20	+3.30	1	828
09:04:07	57.20	57.30	57.20	+3.30	2	827
09:04:07	57.20	57.60	57.20	+3.30	1	825
09:04:07	57.20	57.50	57.60	+3.70	2	824
09:04:07	57.20	57.50	57.50	+3.60	3	822
09:04:07	57.20	57.60	57.20	+3.30	1	819
09:04:07	57.20	57.60	57.20	+3.30	1	818
09:04:07	57.20	57.60	57.20	+3.30	1	817
09:04:07	57.10	57.40	57.60	+3.70	1	816
09:04:07	57.10	57.40	57.50	+3.60	3	815
09:04:07	57.10	57.40	57.40	+3.50	1	812
09:04:07	57.10	57.20	57.20	+3.30	2	811
09:04:07	57.10	57.20	57.20	+3.30	1	809
09:04:06	57.10	57.40	57.40	+3.50	1	808
09:04:06	57.40	57.50	57.40	+3.50	1	807
09:04:06	57.10	57.40	57.40	+3.50	1	806
09:04:06	57.10	57.30	57.30	+3.40	1	805
09:04:06	57.30	57.50	57.30	+3.40	1	804
09:04:06	57.30	57.50	57.30	+3.40	1	803
09:04:05	57.10	57.40	57.40	+3.50	1	802
09:04:05	57.30	57.50	57.20	+3.30	1	801
09:04:05	57.30	57.50	57.30	+3.40	2	800
09:04:04	57.30	57.60	57.60	+3.70	1	798
09:04:03	57.60	57.70	57.60	+3.70	1	797
09:04:03	57.50	57.70	57.50	+3.60	1	796
09:04:03	57.50	57.70	57.50	+3.60	1	795
09:04:03	57.50	57.70	57.50	+3.60	1	794
09:04:03	57.40	57.70	57.40	+3.50	3	793
09:04:03	57.40	57.60	57.70	+3.80	1	790
09:04:03	57.40	57.60	57.60	+3.70	1	789
09:04:02	57.30	57.50	57.70	+3.80	1	788
09:04:02	57.30	57.50	57.60	+3.70	7	787
09:04:02	57.30	57.50	57.50	+3.60	2	780
09:04:02	57.50	57.60	57.50	+3.60	2	778
09:04:02	57.20	57.50	57.50	+3.60	1	776
09:04:01	57.10	57.30	57.60	+3.70	5	775
09:04:01	57.10	57.30	57.40	+3.50	6	770
09:04:01	57.10	57.30	57.30	+3.40	1	764
09:04:01	57.10	57.30	57.30	+3.40	1	763
09:04:01	57.30	57.40	57.30	+3.40	2	762
09:04:01	57.30	57.40	57.40	+3.50	4	760
09:04:00	57.40	57.50	57.40	+3.50	1	756
09:04:00	57.40	57.50	57.50	+3.60	3	755
09:03:59	57.50	57.60	57.50	+3.60	5	752
09:03:59	57.50	57.60	57.50	+3.60	1	747
09:03:59	57.30	57.50	57.50	+3.60	4	746
09:03:58	57.30	57.50	57.50	+3.60	1	742
09:03:57	57.40	57.60	57.40	+3.50	5	741
09:03:57	57.40	57.60	57.60	+3.70	1	736
09:03:57	57.60	57.70	57.60	+3.70	1	735
09:03:56	57.40	57.50	57.50	+3.60	1	734
09:03:55	57.40	57.60	57.60	+3.70	1	733
09:03:55	57.40	57.60	57.60	+3.70	1	732
09:03:54	57.50	57.60	57.50	+3.60	1	731
09:03:54	57.30	57.60	57.30	+3.40	1	730
09:03:53	57.30	57.50	57.50	+3.60	1	729
09:03:53	57.20	57.60	57.20	+3.30	1	728
09:03:53	57.30	57.60	57.30	+3.40	1	727
09:03:53	57.30	57.50	57.50	+3.60	1	726
09:03:53	57.30	57.50	57.50	+3.60	1	725
09:03:53	57.20	57.60	57.20	+3.30	1	724
09:03:53	57.10	57.50	57.50	+3.60	1	723
09:03:52	57.00	57.60	57.60	+3.70	2	722
09:03:52	56.90	57.40	57.70	+3.80	4	720
09:03:52	56.90	57.40	57.60	+3.70	13	716
09:03:52	56.90	57.40	57.50	+3.60	1	703
09:03:52	56.90	57.40	57.40	+3.50	2	702
09:03:52	56.80	56.90	56.90	+3.00	1	700
09:03:52	56.80	56.90	56.90	+3.00	1	699
09:03:51	56.60	57.00	57.50	+3.60	5	698
09:03:51	56.60	57.00	57.30	+3.40	8	693
09:03:51	56.60	57.00	57.20	+3.30	2	685
09:03:51	56.60	57.00	57.10	+3.20	3	683
09:03:51	56.60	57.00	57.00	+3.10	2	680
09:03:51	56.60	56.90	56.90	+3.00	1	678
09:03:50	56.90	57.10	56.90	+3.00	1	677
09:03:50	56.90	57.00	57.00	+3.10	12	676
09:03:50	56.90	57.00	56.90	+3.00	4	664
09:03:50	56.90	57.00	56.90	+3.00	3	660
09:03:50	56.90	57.00	56.90	+3.00	1	657
09:03:50	56.50	56.90	56.90	+3.00	1	656
09:03:50	56.50	56.60	56.60	+2.70	1	655
09:03:50	56.50	56.80	56.90	+3.00	8	654
09:03:50	56.50	56.80	56.80	+2.90	2	646
09:03:50	56.90	57.00	56.90	+3.00	1	644
09:03:50	56.90	57.00	56.90	+3.00	1	643
09:03:50	56.50	56.70	56.90	+3.00	5	642
09:03:50	56.50	56.70	56.80	+2.90	2	637
09:03:50	56.50	56.70	56.70	+2.80	1	635
09:03:50	56.30	56.70	56.80	+2.90	3	634
09:03:50	56.30	56.70	56.70	+2.80	7	631
09:03:49	56.30	56.50	56.60	+2.70	2	624
09:03:49	56.30	56.50	56.50	+2.60	3	622
09:03:49	56.40	56.60	56.40	+2.50	1	619
09:03:49	56.40	56.50	56.50	+2.60	1	618
09:03:48	56.40	56.60	56.60	+2.70	1	617
09:03:47	56.50	56.60	56.50	+2.60	1	616
09:03:47	56.40	56.60	56.40	+2.50	1	615
09:03:46	56.40	56.60	56.40	+2.50	1	614
09:03:46	56.50	56.70	56.50	+2.60	4	613
09:03:46	56.60	56.70	56.60	+2.70	1	609
09:03:43	56.60	56.70	56.60	+2.70	2	608
09:03:42	56.40	56.60	56.80	+2.90	2	606
09:03:42	56.40	56.60	56.70	+2.80	1	604
09:03:42	56.40	56.60	56.60	+2.70	1	603
09:03:40	56.50	56.60	56.50	+2.60	1	602
09:03:38	56.40	56.50	56.50	+2.60	1	601
09:03:37	56.40	56.70	56.70	+2.80	1	600
09:03:37	56.40	56.60	56.60	+2.70	1	599
09:03:37	56.30	56.50	56.50	+2.60	1	598
09:03:37	56.30	56.50	56.50	+2.60	1	597
09:03:37	56.40	56.60	56.40	+2.50	1	596
09:03:32	56.50	56.70	56.50	+2.60	6	595
09:03:31	56.50	56.80	56.50	+2.60	1	589
09:03:31	56.60	56.90	56.60	+2.70	2	588
09:03:31	56.60	56.90	56.90	+3.00	1	586
09:03:30	56.70	57.00	56.70	+2.80	2	585
09:03:30	57.00	57.10	57.00	+3.10	1	583
09:03:30	56.80	57.10	56.80	+2.90	10	582
09:03:30	57.00	57.20	57.00	+3.10	6	572
09:03:29	57.00	57.20	57.00	+3.10	1	566
09:03:27	57.10	57.30	57.10	+3.20	1	565
09:03:24	57.00	57.30	57.00	+3.10	2	564
09:03:24	57.00	57.30	57.00	+3.10	6	562
09:03:24	57.00	57.40	57.00	+3.10	10	556
09:03:24	57.10	57.40	57.00	+3.10	1	546
09:03:24	57.10	57.40	57.10	+3.20	2	545
09:03:24	57.20	57.40	57.20	+3.30	1	543
09:03:24	57.20	57.40	57.20	+3.30	1	542
09:03:24	57.50	57.60	57.50	+3.60	10	541
09:03:24	59.20	--	57.60	+3.70	104	531
09:01:24	56.70	56.80	57.00	+3.10	16	427
09:01:24	56.70	56.80	56.80	+2.90	1	411
09:01:22	56.60	56.90	56.90	+3.00	1	410
09:01:22	56.70	56.90	56.70	+2.80	1	409
09:01:22	56.60	56.90	57.00	+3.10	3	408
09:01:22	56.60	56.90	56.90	+3.00	7	405
09:01:21	56.60	56.90	56.60	+2.70	1	398
09:01:21	56.70	56.90	56.70	+2.80	1	397
09:01:21	56.70	56.90	56.90	+3.00	1	396
09:01:21	56.60	56.90	56.90	+3.00	2	395
09:01:21	56.70	56.90	56.70	+2.80	2	393
09:01:20	56.50	56.80	56.80	+2.90	6	391
09:01:20	56.50	56.70	56.70	+2.80	1	385
09:01:19	56.40	56.70	56.70	+2.80	2	384
09:01:19	56.40	56.60	56.60	+2.70	3	382
09:01:19	56.40	56.50	56.50	+2.60	1	379
09:01:18	56.40	56.50	56.50	+2.60	1	378
09:01:17	56.30	56.50	56.50	+2.60	1	377
09:01:14	56.20	56.50	56.50	+2.60	1	376
09:01:12	56.30	56.60	56.30	+2.40	3	375
09:01:12	56.20	56.50	56.50	+2.60	4	372
09:01:12	56.20	56.50	56.50	+2.60	1	368
09:01:11	56.20	56.30	56.30	+2.40	1	367
09:01:11	56.20	56.30	56.30	+2.40	1	366
09:01:11	56.20	56.50	56.50	+2.60	2	365
09:01:10	56.50	56.60	56.50	+2.60	2	363
09:01:10	56.20	56.50	56.50	+2.60	1	361
09:01:10	56.20	56.40	56.40	+2.50	1	360
09:01:10	56.20	56.40	56.40	+2.50	5	359
09:01:10	56.30	56.40	56.30	+2.40	2	354
09:01:09	56.30	56.50	56.50	+2.60	1	352
09:01:09	56.30	56.50	56.50	+2.60	1	351
09:01:07	56.30	56.60	56.30	+2.40	1	350
09:01:06	56.50	56.60	56.50	+2.60	5	349
09:01:06	56.50	56.60	56.50	+2.60	1	344
09:01:06	56.30	56.40	56.40	+2.50	1	343
09:01:05	56.30	56.40	56.40	+2.50	1	342
09:01:05	56.30	56.50	56.50	+2.60	1	341
09:01:05	56.40	56.50	56.40	+2.50	1	340
09:01:05	56.40	56.50	56.50	+2.60	2	339
09:01:05	56.40	56.50	56.40	+2.50	1	337
09:01:04	56.30	56.50	56.50	+2.60	11	336
09:01:02	56.30	56.40	56.40	+2.50	1	325
09:01:02	56.30	56.50	56.50	+2.60	2	324
09:01:02	56.30	56.40	56.50	+2.60	2	322
09:01:02	56.30	56.40	56.40	+2.50	1	320
09:01:02	56.40	56.50	56.40	+2.50	3	319
09:01:01	56.40	56.50	56.50	+2.60	4	316
09:01:01	56.30	56.50	56.50	+2.60	18	312
09:01:01	56.30	56.50	56.50	+2.60	3	294
09:01:01	56.30	56.40	56.40	+2.50	1	291
09:00:59	56.30	56.50	56.30	+2.40	1	290
09:00:59	56.30	56.40	56.40	+2.50	3	289
09:00:59	56.10	56.30	56.30	+2.40	1	286
09:00:59	56.10	56.30	56.30	+2.40	2	285
09:00:58	56.10	56.30	56.10	+2.20	1	283
09:00:58	56.00	56.10	56.10	+2.20	1	282
09:00:58	56.00	56.30	56.30	+2.40	1	281
09:00:57	56.00	56.30	56.30	+2.40	3	280
09:00:57	56.10	56.40	56.10	+2.20	5	277
09:00:56	56.10	56.40	56.40	+2.50	1	272
09:00:56	56.10	56.40	56.10	+2.20	2	271
09:00:56	56.20	56.30	56.30	+2.40	2	269
09:00:55	56.10	56.40	56.40	+2.50	2	267
09:00:55	56.20	56.40	56.40	+2.50	3	265
09:00:54	56.10	56.40	56.10	+2.20	1	262
09:00:54	56.10	56.40	56.40	+2.50	3	261
09:00:54	56.10	56.20	56.20	+2.30	1	258
09:00:51	56.10	56.30	56.30	+2.40	1	257
09:00:50	56.00	56.30	56.00	+2.10	1	256
09:00:49	56.00	56.20	56.40	+2.50	8	255
09:00:49	56.00	56.20	56.30	+2.40	1	247
09:00:49	56.00	56.20	56.20	+2.30	1	246
09:00:48	56.10	56.20	56.10	+2.20	1	245
09:00:48	56.10	56.30	56.30	+2.40	1	244
09:00:46	56.00	56.10	56.10	+2.20	1	243
09:00:45	56.10	56.30	56.10	+2.20	1	242
09:00:45	56.10	56.40	56.10	+2.20	1	241
09:00:44	56.10	56.40	56.10	+2.20	1	240
09:00:44	56.00	56.30	56.30	+2.40	4	239
09:00:43	55.90	56.00	56.00	+2.10	8	235
09:00:43	55.90	56.00	56.00	+2.10	9	227
09:00:43	56.10	56.30	56.10	+2.20	1	218
09:00:41	56.30	56.40	56.30	+2.40	3	217
09:00:41	56.30	56.40	56.30	+2.40	1	214
09:00:41	56.10	56.30	56.30	+2.40	3	213
09:00:41	56.10	56.20	56.20	+2.30	1	210
09:00:40	55.90	56.20	56.30	+2.40	2	209
09:00:40	55.90	56.20	56.20	+2.30	5	207
09:00:40	56.10	56.20	56.10	+2.20	1	202
09:00:40	56.00	56.20	56.00	+2.10	5	201
09:00:39	56.00	56.10	56.10	+2.20	1	196
09:00:39	56.00	56.10	56.10	+2.20	1	195
09:00:38	56.00	56.20	56.20	+2.30	1	194
09:00:38	56.00	56.10	56.10	+2.20	1	193
09:00:34	55.90	56.10	56.10	+2.20	3	192
09:00:33	55.90	56.10	55.90	+2.00	1	189
09:00:32	55.90	56.00	56.00	+2.10	4	188
09:00:32	55.80	56.00	56.00	+2.10	5	184
09:00:32	55.70	56.00	55.70	+1.80	1	179
09:00:31	55.80	56.00	55.80	+1.90	2	178
09:00:30	55.80	56.00	56.00	+2.10	4	176
09:00:30	55.70	55.90	55.90	+2.00	13	172
09:00:29	55.70	55.80	55.80	+1.90	1	159
09:00:25	55.70	55.90	55.70	+1.80	1	158
09:00:24	55.70	55.90	55.70	+1.80	1	157
09:00:21	55.60	55.80	55.80	+1.90	16	156
09:00:21	55.60	55.80	55.80	+1.90	4	140
09:00:21	55.50	55.70	55.70	+1.80	3	136
09:00:20	55.30	55.60	55.60	+1.70	1	133
09:00:19	55.30	55.60	55.60	+1.70	1	132
09:00:17	55.30	55.50	55.50	+1.60	1	131
09:00:16	55.40	55.70	55.40	+1.50	1	130
09:00:15	55.40	55.50	55.50	+1.60	1	129
09:00:15	55.70	55.80	55.70	+1.80	1	128
09:00:15	55.40	55.70	55.70	+1.80	1	127
09:00:10	55.40	55.70	55.70	+1.80	2	126
09:00:10	55.30	55.50	55.50	+1.60	6	124
09:00:10	55.40	55.50	55.40	+1.50	5	118
09:00:06	55.10	55.40	55.40	+1.50	6	113
09:00:06	55.10	55.30	55.30	+1.40	3	107
09:00:06	55.10	55.30	55.30	+1.40	1	104
09:00:06	55.10	55.20	55.20	+1.30	1	103
09:00:06	55.10	55.20	55.20	+1.30	12	102
09:00:06	55.00	55.20	55.20	+1.30	1	90
09:00:06	--	--	55.10	+1.20	89	89

　

其他人也逛...

POCO F8 Ultra 16GB/512GB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

小米 Redmi Buds 6 Lite 藍牙耳機

Office 2024 家用版盒裝

海盜船 CORSAIR TC100 RELAXED 布質電競椅

SONY Xperia 1 VII (12G/256G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

PChome 購物儲值1, 000元

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

Samsung Galaxy A56 5G (12G/256G)

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

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

雙11旺季不旺富邦媒網家11月營...

電子代工拓展海外市場大同11月...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧聯電ADR10日下跌0.09美元跌幅1....
‧Jeep睽違15年重返台灣市場 AIT...
‧【能源盤後】上漲☆

加密貨幣

比特幣BTC	92274.98	1,635.28	1.80%
以太幣ETH	3337.68	212.74	6.81%
瑞波幣XRP	2.05	-0.02	-1.11%
比特幣現金BCH	575.33	-4.55	-0.78%
萊特幣LTC	85.15	1.25	1.49%
卡達幣ADA	0.455879	0.02	5.48%
波場幣TRX	0.280124	0.00	-0.46%
恆星幣XLM	0.251467	0.01	4.40%

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。