最新三大法人買超台股274.70億元熱門外資買超216億加碼鴻海近3.8萬張、敲進多檔金融股

更新報價

宏　璟 (2527) 建材營造上市日月光集團

52.90 ▼-2.20 -3.99% 3.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.20	5,774	52.80	5	52.90	12	55.10	55.90	52.50	55.10

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	52.80	52.90	52.90	-2.20	7	5774
13:30:00	52.70	52.80	52.90	-2.20	265	5767
13:24:49	52.60	52.70	52.60	-2.50	5	5502
13:24:45	52.60	52.70	52.60	-2.50	1	5497
13:24:32	52.50	52.60	52.60	-2.50	1	5496
13:24:32	52.50	52.60	52.60	-2.50	3	5495
13:24:31	52.50	52.60	52.50	-2.60	3	5492
13:24:31	52.50	52.60	52.60	-2.50	3	5489
13:24:28	52.50	52.60	52.50	-2.60	1	5486
13:24:25	52.50	52.60	52.60	-2.50	1	5485
13:24:25	52.50	52.60	52.60	-2.50	1	5484
13:24:23	52.50	52.60	52.60	-2.50	1	5483
13:24:22	52.50	52.60	52.60	-2.50	10	5482
13:24:20	52.50	52.60	52.60	-2.50	1	5472
13:24:11	52.50	52.60	52.60	-2.50	2	5471
13:24:00	52.50	52.60	52.60	-2.50	1	5469
13:23:59	52.50	52.60	52.60	-2.50	1	5468
13:23:59	52.50	52.60	52.60	-2.50	1	5467
13:23:49	52.50	52.60	52.60	-2.50	5	5466
13:23:49	52.50	52.60	52.60	-2.50	1	5461
13:23:48	52.50	52.60	52.60	-2.50	1	5460
13:23:41	52.50	52.60	52.60	-2.50	1	5459
13:23:39	52.50	52.60	52.60	-2.50	1	5458
13:23:38	52.50	52.60	52.50	-2.60	1	5457
13:23:37	52.50	52.60	52.50	-2.60	3	5456
13:23:32	52.50	52.60	52.60	-2.50	1	5453
13:23:31	52.50	52.60	52.50	-2.60	1	5452
13:23:23	52.50	52.60	52.50	-2.60	1	5451
13:23:17	52.50	52.60	52.50	-2.60	1	5450
13:23:17	52.50	52.60	52.50	-2.60	1	5449
13:23:15	52.50	52.60	52.60	-2.50	1	5448
13:23:14	52.50	52.60	52.50	-2.60	1	5447
13:23:10	52.50	52.60	52.50	-2.60	4	5446
13:23:05	52.50	52.60	52.50	-2.60	3	5442
13:23:05	52.50	52.60	52.50	-2.60	1	5439
13:22:56	52.50	52.60	52.50	-2.60	3	5438
13:22:55	52.50	52.60	52.60	-2.50	1	5435
13:22:54	52.50	52.60	52.50	-2.60	3	5434
13:22:51	52.50	52.60	52.50	-2.60	1	5431
13:22:47	52.50	52.60	52.60	-2.50	1	5430
13:22:44	52.50	52.60	52.50	-2.60	38	5429
13:22:42	52.50	52.60	52.60	-2.50	4	5391
13:22:36	52.50	52.60	52.60	-2.50	1	5387
13:22:34	52.50	52.60	52.60	-2.50	1	5386
13:22:32	52.50	52.60	52.50	-2.60	5	5385
13:22:32	52.50	52.60	52.50	-2.60	2	5380
13:22:07	52.50	52.60	52.50	-2.60	1	5378
13:22:00	52.50	52.60	52.60	-2.50	1	5377
13:21:52	52.50	52.60	52.60	-2.50	1	5376
13:21:50	52.60	52.70	52.60	-2.50	1	5375
13:21:44	52.60	52.70	52.60	-2.50	3	5374
13:21:39	52.50	52.60	52.60	-2.50	1	5371
13:21:31	52.50	52.60	52.60	-2.50	2	5370
13:21:31	52.50	52.60	52.60	-2.50	5	5368
13:21:23	52.60	52.70	52.60	-2.50	3	5363
13:21:11	52.50	52.70	52.70	-2.40	1	5360
13:21:11	52.60	52.70	52.60	-2.50	2	5359
13:20:57	52.50	52.60	52.60	-2.50	2	5357
13:20:57	52.60	52.70	52.60	-2.50	1	5355
13:20:53	52.60	52.70	52.60	-2.50	1	5354
13:20:42	52.50	52.70	52.50	-2.60	3	5353
13:20:37	52.50	52.70	52.50	-2.60	1	5350
13:20:36	52.50	52.70	52.70	-2.40	1	5349
13:20:36	52.60	52.70	52.50	-2.60	3	5348
13:20:36	52.60	52.70	52.60	-2.50	34	5345
13:20:26	52.70	52.80	52.70	-2.40	1	5311
13:20:22	52.60	52.70	52.70	-2.40	1	5310
13:20:15	52.70	52.80	52.70	-2.40	1	5309
13:20:13	52.70	52.80	52.70	-2.40	2	5308
13:20:08	52.60	52.70	52.70	-2.40	1	5306
13:20:06	52.60	52.80	52.80	-2.30	3	5305
13:20:05	52.70	52.80	52.60	-2.50	26	5302
13:20:05	52.70	52.80	52.70	-2.40	4	5276
13:20:03	52.70	52.80	52.70	-2.40	1	5272
13:19:54	52.70	52.80	52.70	-2.40	2	5271
13:19:47	52.70	52.80	52.60	-2.50	5	5269
13:19:47	52.70	52.80	52.70	-2.40	5	5264
13:19:46	52.70	52.80	52.70	-2.40	2	5259
13:19:33	52.70	52.80	52.70	-2.40	3	5257
13:19:32	52.70	52.80	52.70	-2.40	2	5254
13:19:32	52.60	52.70	52.70	-2.40	1	5252
13:19:32	52.70	52.80	52.70	-2.40	4	5251
13:19:25	52.70	52.80	52.70	-2.40	10	5247
13:18:48	52.60	52.70	52.70	-2.40	1	5237
13:18:45	52.60	52.70	52.70	-2.40	10	5236
13:18:45	52.60	52.70	52.70	-2.40	2	5226
13:18:30	52.60	52.70	52.70	-2.40	1	5224
13:18:30	52.70	52.80	52.70	-2.40	1	5223
13:18:30	52.70	52.80	52.70	-2.40	1	5222
13:18:29	52.70	52.80	52.70	-2.40	2	5221
13:18:27	52.70	52.80	52.70	-2.40	2	5219
13:18:27	52.70	52.80	52.70	-2.40	1	5217
13:18:23	52.70	52.80	52.70	-2.40	2	5216
13:17:58	52.60	52.80	52.60	-2.50	3	5214
13:17:56	52.60	52.70	52.70	-2.40	2	5211
13:17:56	52.70	52.80	52.70	-2.40	8	5209
13:17:49	52.70	52.80	52.70	-2.40	1	5201
13:17:42	52.70	52.80	52.70	-2.40	5	5200
13:17:15	52.70	52.80	52.70	-2.40	1	5195
13:17:11	52.70	52.80	52.80	-2.30	1	5194
13:17:04	52.70	52.80	52.70	-2.40	5	5193
13:17:00	52.70	52.80	52.70	-2.40	1	5188
13:16:59	52.70	52.80	52.70	-2.40	1	5187
13:16:37	52.70	52.80	52.70	-2.40	1	5186
13:16:28	52.70	52.80	52.70	-2.40	5	5185
13:16:26	52.70	52.80	52.70	-2.40	24	5180
13:16:22	52.70	52.80	52.70	-2.40	1	5156
13:16:14	52.70	52.80	52.80	-2.30	1	5155
13:16:10	52.70	52.80	52.80	-2.30	2	5154
13:16:00	52.70	52.80	52.80	-2.30	1	5152
13:15:46	52.70	52.80	52.80	-2.30	1	5151
13:15:40	52.80	52.90	52.80	-2.30	2	5150
13:15:20	52.70	52.80	52.80	-2.30	1	5148
13:15:16	52.70	52.80	52.80	-2.30	1	5147
13:15:05	52.70	52.80	52.80	-2.30	3	5146
13:14:59	52.70	52.80	52.80	-2.30	1	5143
13:14:51	52.70	52.80	52.70	-2.40	1	5142
13:14:47	52.70	52.80	52.80	-2.30	1	5141
13:14:34	52.80	52.90	52.80	-2.30	1	5140
13:14:20	52.80	52.90	52.70	-2.40	7	5139
13:14:20	52.80	52.90	52.80	-2.30	18	5132
13:14:16	52.80	52.90	52.80	-2.30	2	5114
13:14:03	52.80	52.90	52.90	-2.20	1	5112
13:13:56	52.80	52.90	52.80	-2.30	1	5111
13:13:48	52.80	52.90	52.90	-2.20	1	5110
13:13:35	52.80	52.90	52.90	-2.20	3	5109
13:13:32	52.80	52.90	52.80	-2.30	5	5106
13:12:58	52.80	52.90	52.80	-2.30	1	5101
13:12:41	52.80	52.90	52.90	-2.20	1	5100
13:12:39	52.80	52.90	52.80	-2.30	2	5099
13:12:19	52.80	52.90	52.90	-2.20	1	5097
13:11:48	52.70	52.90	52.90	-2.20	3	5096
13:11:38	52.70	52.80	52.80	-2.30	24	5093
13:11:38	52.80	52.90	52.80	-2.30	6	5069
13:11:28	52.80	52.90	52.80	-2.30	15	5063
13:11:17	52.80	52.90	52.80	-2.30	2	5048
13:10:59	52.80	52.90	52.80	-2.30	5	5046
13:10:49	52.80	52.90	52.80	-2.30	1	5041
13:10:45	52.80	52.90	52.90	-2.20	3	5040
13:10:09	52.80	52.90	52.90	-2.20	1	5037
13:10:09	52.80	52.90	52.80	-2.30	2	5036
13:09:39	52.80	52.90	52.80	-2.30	8	5034
13:09:30	52.80	52.90	52.80	-2.30	8	5026
13:09:20	52.80	52.90	52.80	-2.30	5	5018
13:09:00	52.80	52.90	52.80	-2.30	1	5013
13:09:00	52.80	52.90	52.80	-2.30	1	5012
13:08:58	52.80	52.90	52.90	-2.20	2	5011
13:08:39	52.80	52.90	52.80	-2.30	2	5009
13:08:20	52.80	52.90	52.90	-2.20	1	5007
13:08:12	52.80	52.90	53.00	-2.10	1	5006
13:08:12	52.80	52.90	52.90	-2.20	2	5005
13:08:12	52.80	52.90	52.90	-2.20	3	5003
13:08:11	52.80	52.90	52.80	-2.30	3	5000
13:07:59	52.80	52.90	52.90	-2.20	1	4997
13:07:56	52.90	53.00	52.90	-2.20	3	4996
13:07:54	52.90	53.00	52.90	-2.20	2	4993
13:07:51	52.90	53.00	52.90	-2.20	3	4991
13:07:49	52.90	53.00	53.00	-2.10	1	4988
13:07:39	52.90	53.00	52.90	-2.20	8	4987
13:07:09	52.90	53.00	52.90	-2.20	4	4979
13:06:33	52.90	53.00	53.00	-2.10	3	4975
13:06:08	52.90	53.00	52.90	-2.20	4	4972
13:05:54	52.80	52.90	52.90	-2.20	1	4968
13:05:54	52.80	52.90	52.90	-2.20	3	4967
13:05:53	52.80	52.90	52.90	-2.20	5	4964
13:05:52	52.80	52.90	52.90	-2.20	7	4959
13:05:52	52.80	52.90	52.90	-2.20	10	4952
13:05:41	52.80	52.90	52.80	-2.30	1	4942
13:05:40	52.80	52.90	52.80	-2.30	1	4941
13:05:40	52.70	52.80	52.80	-2.30	1	4940
13:05:31	52.70	52.80	52.70	-2.40	2	4939
13:05:27	52.70	52.80	52.80	-2.30	1	4937
13:04:59	52.70	52.80	52.80	-2.30	1	4936
13:04:54	52.70	52.90	52.90	-2.20	1	4935
13:04:38	52.70	52.90	52.70	-2.40	1	4934
13:04:31	52.70	52.90	52.70	-2.40	1	4933
13:04:15	52.70	52.90	52.90	-2.20	1	4932
13:03:45	52.70	52.90	52.90	-2.20	3	4931
13:03:31	52.70	52.90	52.70	-2.40	9	4928
13:03:19	52.80	52.90	52.80	-2.30	2	4919
13:03:15	52.80	52.90	52.90	-2.20	2	4917
13:03:11	52.80	52.90	52.80	-2.30	2	4915
13:03:03	52.70	52.80	52.80	-2.30	1	4913
13:03:02	52.80	52.90	52.80	-2.30	1	4912
13:02:47	52.70	52.90	52.90	-2.20	1	4911
13:02:29	52.70	52.90	52.90	-2.20	3	4910
13:02:29	52.70	52.90	52.70	-2.40	2	4907
13:02:24	52.70	52.80	52.80	-2.30	2	4905
13:02:24	52.70	52.80	52.80	-2.30	1	4903
13:02:14	52.70	52.80	52.80	-2.30	2	4902
13:02:00	52.70	52.80	52.70	-2.40	1	4900
13:01:38	52.60	52.90	52.90	-2.20	3	4899
13:01:37	52.70	52.90	52.60	-2.50	21	4896
13:01:37	52.70	52.90	52.70	-2.40	9	4875
13:01:27	52.70	52.90	52.90	-2.20	3	4866
13:01:27	52.70	52.90	52.70	-2.40	6	4863
13:01:24	52.70	52.90	52.70	-2.40	10	4857
13:01:23	52.70	52.80	52.80	-2.30	2	4847
13:01:22	52.70	52.80	52.80	-2.30	1	4845
13:01:16	52.70	52.90	52.70	-2.40	1	4844
13:01:05	52.70	52.90	52.70	-2.40	15	4843
13:00:55	52.70	52.90	52.90	-2.20	3	4828
13:00:53	52.70	52.80	52.80	-2.30	3	4825
13:00:53	52.80	52.90	52.80	-2.30	2	4822
13:00:52	52.80	52.90	52.90	-2.20	4	4820
13:00:51	52.70	52.90	52.70	-2.40	30	4816
13:00:42	52.70	52.80	52.80	-2.30	4	4786
13:00:42	52.80	52.90	52.80	-2.30	2	4782
13:00:42	52.80	52.90	52.80	-2.30	1	4780
13:00:40	52.80	52.90	52.80	-2.30	4	4779
13:00:36	52.80	52.90	52.80	-2.30	5	4775
13:00:32	52.80	52.90	52.80	-2.30	3	4770
13:00:30	52.80	52.90	52.80	-2.30	2	4767
13:00:28	52.80	52.90	52.80	-2.30	1	4765
13:00:28	52.80	52.90	52.80	-2.30	1	4764
13:00:26	52.80	52.90	52.80	-2.30	1	4763
13:00:24	52.80	52.90	52.80	-2.30	5	4762
13:00:17	52.80	52.90	52.80	-2.30	15	4757
12:59:54	52.80	52.90	52.90	-2.20	1	4742
12:59:51	52.80	52.90	52.90	-2.20	1	4741
12:59:42	52.80	52.90	52.90	-2.20	1	4740
12:59:40	52.80	52.90	52.80	-2.30	10	4739
12:59:27	52.80	52.90	52.80	-2.30	1	4729
12:59:27	52.80	52.90	52.80	-2.30	5	4728
12:59:15	52.80	52.90	52.80	-2.30	5	4723
12:59:13	52.80	52.90	52.80	-2.30	1	4718
12:59:07	52.80	52.90	52.90	-2.20	5	4717
12:59:07	52.80	52.90	52.90	-2.20	1	4712
12:58:23	52.80	52.90	52.90	-2.20	1	4711
12:57:39	52.80	52.90	52.90	-2.20	1	4710
12:57:14	52.80	52.90	52.90	-2.20	1	4709
12:56:55	52.80	52.90	52.90	-2.20	1	4708
12:56:38	52.80	52.90	52.90	-2.20	2	4707
12:56:31	52.80	52.90	52.90	-2.20	2	4705
12:56:28	52.80	52.90	52.90	-2.20	10	4703
12:56:23	52.80	52.90	52.90	-2.20	3	4693
12:56:23	52.90	53.00	52.90	-2.20	7	4690
12:56:20	52.90	53.00	53.00	-2.10	1	4683
12:56:00	52.90	53.00	52.90	-2.20	1	4682
12:55:47	52.90	53.00	52.90	-2.20	1	4681
12:55:44	52.80	52.90	52.90	-2.20	1	4680
12:55:44	52.90	53.00	52.90	-2.20	3	4679
12:55:44	52.90	53.00	52.90	-2.20	6	4676
12:55:40	52.90	53.00	52.90	-2.20	1	4670
12:55:18	52.90	53.00	52.90	-2.20	1	4669
12:54:50	52.90	53.00	52.90	-2.20	7	4668
12:54:41	52.90	53.00	52.90	-2.20	1	4661
12:54:41	52.90	53.00	52.90	-2.20	1	4660
12:54:41	52.90	53.00	52.90	-2.20	20	4659
12:54:17	52.90	53.00	52.90	-2.20	1	4639
12:54:00	52.90	53.00	52.90	-2.20	1	4638
12:52:45	52.90	53.00	52.90	-2.20	1	4637
12:52:22	52.80	52.90	52.90	-2.20	1	4636
12:52:10	52.80	52.90	52.90	-2.20	2	4635
12:52:07	52.80	52.90	52.90	-2.20	2	4633
12:51:46	52.80	52.90	52.90	-2.20	1	4631
12:51:36	52.80	52.90	52.90	-2.20	1	4630
12:51:14	52.80	52.90	52.90	-2.20	1	4629
12:51:13	52.90	53.00	52.90	-2.20	6	4628
12:51:02	52.90	53.00	53.00	-2.10	1	4622
12:50:48	52.90	53.00	53.00	-2.10	1	4621
12:49:26	52.90	53.00	53.00	-2.10	4	4620
12:48:54	52.90	53.00	53.00	-2.10	2	4616
12:48:54	52.90	53.00	52.90	-2.20	2	4614
12:47:47	52.90	53.00	53.00	-2.10	5	4612
12:47:13	52.90	53.00	53.00	-2.10	4	4607
12:47:13	53.00	53.10	53.00	-2.10	6	4603
12:47:00	53.00	53.10	53.00	-2.10	1	4597
12:46:29	53.00	53.10	53.00	-2.10	1	4596
12:46:11	53.00	53.10	53.00	-2.10	3	4595
12:45:26	52.90	53.00	53.00	-2.10	3	4592
12:45:13	52.90	53.00	53.00	-2.10	3	4589
12:45:02	52.90	53.00	53.00	-2.10	1	4586
12:44:58	53.00	53.10	53.00	-2.10	5	4585
12:44:23	53.00	53.10	53.00	-2.10	10	4580
12:43:45	53.00	53.10	53.10	-2.00	1	4570
12:43:04	53.00	53.10	53.00	-2.10	1	4569
12:42:38	53.00	53.10	53.10	-2.00	1	4568
12:41:26	53.00	53.10	53.10	-2.00	1	4567
12:41:10	53.00	53.10	53.00	-2.10	2	4566
12:40:44	53.00	53.10	53.00	-2.10	1	4564
12:40:26	53.00	53.10	53.00	-2.10	3	4563
12:40:21	53.00	53.10	53.00	-2.10	1	4560
12:39:44	53.00	53.10	53.00	-2.10	3	4559
12:39:13	52.90	53.00	53.00	-2.10	1	4556
12:39:00	52.90	53.10	52.90	-2.20	1	4555
12:38:56	52.90	53.00	53.00	-2.10	1	4554
12:38:38	53.00	53.10	53.00	-2.10	4	4553
12:38:38	53.00	53.10	53.00	-2.10	5	4549
12:38:31	53.10	53.20	53.10	-2.00	7	4544
12:38:23	53.10	53.20	53.10	-2.00	9	4537
12:37:16	53.10	53.20	53.20	-1.90	1	4528
12:37:02	53.00	53.10	53.10	-2.00	2	4527
12:37:02	53.00	53.10	53.10	-2.00	5	4525
12:35:34	53.00	53.10	53.10	-2.00	3	4520
12:35:10	52.90	53.00	53.00	-2.10	1	4517
12:35:10	53.00	53.10	53.00	-2.10	9	4516
12:33:44	52.90	53.00	53.00	-2.10	1	4507
12:33:44	52.90	53.00	53.00	-2.10	4	4506
12:33:44	52.90	53.00	53.00	-2.10	3	4502
12:33:30	52.90	53.00	52.90	-2.20	1	4499
12:33:28	52.90	53.00	53.00	-2.10	2	4498
12:33:22	52.80	52.90	52.90	-2.20	10	4496
12:31:38	52.80	52.90	52.90	-2.20	3	4486
12:31:38	52.80	52.90	52.90	-2.20	5	4483
12:31:00	52.80	52.90	52.80	-2.30	1	4478
12:30:35	52.70	52.80	52.80	-2.30	2	4477
12:30:29	52.70	52.80	52.80	-2.30	1	4475
12:30:29	52.70	52.80	52.80	-2.30	1	4474
12:30:25	52.80	52.90	52.80	-2.30	38	4473
12:28:24	52.80	52.90	52.80	-2.30	1	4435
12:28:22	52.90	53.00	52.90	-2.20	9	4434
12:28:14	52.90	53.00	52.90	-2.20	1	4425
12:27:36	52.90	53.00	53.00	-2.10	1	4424
12:27:15	52.90	53.00	53.00	-2.10	1	4423
12:27:07	52.90	53.00	52.90	-2.20	2	4422
12:26:57	52.90	53.00	52.90	-2.20	3	4420
12:26:44	52.90	53.00	52.90	-2.20	3	4417
12:26:21	52.90	53.00	52.90	-2.20	1	4414
12:26:04	52.90	53.00	52.90	-2.20	1	4413
12:24:00	52.90	53.00	52.90	-2.20	1	4412
12:23:34	52.90	53.00	53.00	-2.10	1	4411
12:23:28	52.90	53.00	53.00	-2.10	2	4410
12:23:28	53.00	53.10	53.00	-2.10	1	4408
12:22:46	52.90	53.00	53.00	-2.10	1	4407
12:22:46	52.90	53.00	53.00	-2.10	2	4406
12:22:40	52.90	53.00	53.00	-2.10	7	4404
12:22:22	52.80	52.90	52.90	-2.20	2	4397
12:22:22	52.90	53.00	52.90	-2.20	8	4395
12:21:44	52.90	53.00	52.90	-2.20	1	4387
12:20:53	52.90	53.00	52.90	-2.20	1	4386
12:20:25	52.90	53.00	52.90	-2.20	1	4385
12:19:11	52.80	53.00	53.00	-2.10	7	4384
12:19:11	52.80	53.00	53.00	-2.10	8	4377
12:18:48	52.80	52.90	52.90	-2.20	2	4369
12:18:47	52.80	52.90	52.90	-2.20	5	4367
12:18:47	52.90	53.00	52.90	-2.20	13	4362
12:16:22	52.80	52.90	52.90	-2.20	1	4349
12:16:21	52.90	53.00	52.90	-2.20	4	4348
12:16:20	52.90	53.00	52.90	-2.20	1	4344
12:16:00	52.90	53.00	52.90	-2.20	1	4343
12:15:55	52.90	53.00	52.90	-2.20	1	4342
12:15:45	52.90	53.00	52.90	-2.20	2	4341
12:15:39	52.90	53.00	52.90	-2.20	2	4339
12:15:32	52.90	53.00	52.90	-2.20	2	4337
12:15:32	52.90	53.00	52.90	-2.20	4	4335
12:15:22	52.90	53.00	52.90	-2.20	7	4331
12:15:08	52.90	53.00	52.90	-2.20	3	4324
12:14:31	52.90	53.00	52.90	-2.20	1	4321
12:13:51	52.90	53.00	52.90	-2.20	1	4320
12:11:53	53.00	53.10	53.00	-2.10	4	4319
12:11:41	53.00	53.10	53.00	-2.10	1	4315
12:11:24	53.00	53.10	53.10	-2.00	1	4314
12:11:05	53.10	53.20	53.10	-2.00	1	4313
12:11:02	53.10	53.20	53.10	-2.00	1	4312
12:10:39	53.00	53.10	53.10	-2.00	1	4311
12:10:02	53.00	53.10	53.00	-2.10	1	4310
12:09:47	53.00	53.10	53.00	-2.10	1	4309
12:09:00	53.00	53.10	53.00	-2.10	1	4308
12:08:54	52.90	53.00	53.00	-2.10	2	4307
12:08:50	52.90	53.00	53.00	-2.10	1	4305
12:08:29	52.90	53.00	53.00	-2.10	1	4304
12:06:42	52.90	53.00	53.00	-2.10	1	4303
12:06:34	52.90	53.00	53.00	-2.10	1	4302
12:06:25	53.00	53.10	53.00	-2.10	2	4301
12:06:23	53.00	53.10	53.00	-2.10	1	4299
12:06:17	53.00	53.10	53.00	-2.10	1	4298
12:06:09	52.90	53.10	53.10	-2.00	3	4297
12:05:51	52.90	53.10	53.10	-2.00	3	4294
12:05:46	52.90	53.00	53.00	-2.10	1	4291
12:05:40	52.90	53.00	53.00	-2.10	1	4290
12:05:30	52.90	53.10	53.10	-2.00	7	4289
12:05:22	52.70	53.10	53.10	-2.00	2	4282
12:05:22	52.70	53.00	53.00	-2.10	3	4280
12:05:22	52.70	52.90	52.90	-2.20	1	4277
12:05:17	52.70	52.90	52.90	-2.20	1	4276
12:05:12	52.70	52.90	52.90	-2.20	3	4275
12:05:07	52.70	52.80	52.80	-2.30	59	4272
12:05:06	52.90	53.00	52.80	-2.30	46	4213
12:05:06	52.90	53.00	52.90	-2.20	5	4167
12:03:58	52.90	53.00	52.90	-2.20	10	4162
12:03:55	52.90	53.00	52.90	-2.20	5	4152
12:03:18	52.90	53.00	53.00	-2.10	2	4147
12:02:45	53.00	53.10	53.00	-2.10	8	4145
12:02:41	53.00	53.10	53.00	-2.10	5	4137
12:02:12	53.00	53.10	53.10	-2.00	2	4132
11:59:14	53.20	53.30	53.20	-1.90	1	4130
11:58:56	53.10	53.30	53.30	-1.80	2	4129
11:57:06	53.20	53.30	53.30	-1.80	1	4127
11:57:06	53.10	53.20	53.20	-1.90	1	4126
11:57:06	53.10	53.20	53.20	-1.90	5	4125
11:57:06	53.10	53.20	53.20	-1.90	5	4120
11:57:06	53.10	53.20	53.20	-1.90	20	4115
11:56:49	53.10	53.20	53.20	-1.90	2	4095
11:56:48	53.20	53.40	53.20	-1.90	7	4093
11:55:43	53.20	53.40	53.20	-1.90	1	4086
11:55:20	53.30	53.50	53.20	-1.90	17	4085
11:55:20	53.30	53.50	53.30	-1.80	3	4068
11:54:50	53.20	53.30	53.30	-1.80	1	4065
11:54:32	53.20	53.30	53.30	-1.80	1	4064
11:54:09	53.40	53.50	53.30	-1.80	16	4063
11:54:09	53.40	53.50	53.40	-1.70	4	4047
11:54:00	53.40	53.50	53.40	-1.70	1	4043
11:53:48	53.40	53.50	53.40	-1.70	2	4042
11:53:07	53.50	53.60	53.40	-1.70	3	4040
11:53:07	53.50	53.60	53.50	-1.60	17	4037
11:53:06	53.50	53.60	53.60	-1.50	3	4020
11:52:55	53.60	53.70	53.60	-1.50	7	4017
11:52:44	53.50	53.60	53.60	-1.50	1	4010
11:52:30	53.60	53.70	53.60	-1.50	2	4009
11:52:14	53.50	53.70	53.70	-1.40	1	4007
11:52:14	53.50	53.70	53.70	-1.40	4	4006
11:52:14	53.50	53.70	53.70	-1.40	2	4002
11:52:14	53.50	53.60	53.60	-1.50	1	4000
11:52:11	53.50	53.70	53.70	-1.40	3	3999
11:52:10	53.50	53.60	53.60	-1.50	4	3996
11:51:29	53.20	53.60	53.60	-1.50	3	3992
11:51:29	53.20	53.50	53.50	-1.60	1	3989
11:51:28	53.20	53.50	53.50	-1.60	8	3988
11:51:16	53.10	53.40	53.40	-1.70	9	3980
11:50:37	53.30	53.40	53.00	-2.10	7	3971
11:50:37	53.30	53.40	53.10	-2.00	6	3964
11:50:37	53.30	53.40	53.20	-1.90	6	3958
11:50:37	53.30	53.40	53.30	-1.80	7	3952
11:48:05	53.30	53.40	53.40	-1.70	1	3945
11:47:42	53.30	53.40	53.40	-1.70	2	3944
11:46:00	53.20	53.40	53.20	-1.90	1	3942
11:45:49	53.30	53.40	53.30	-1.80	14	3941
11:45:40	53.30	53.40	53.30	-1.80	1	3927
11:45:17	53.30	53.40	53.30	-1.80	2	3926
11:43:50	53.40	53.50	53.40	-1.70	2	3924
11:42:50	53.40	53.50	53.40	-1.70	1	3922
11:42:47	53.40	53.50	53.40	-1.70	1	3921
11:42:40	53.40	53.50	53.40	-1.70	3	3920
11:42:25	53.30	53.40	53.40	-1.70	1	3917
11:41:25	53.20	53.40	53.40	-1.70	2	3916
11:41:18	53.20	53.40	53.40	-1.70	2	3914
11:41:13	53.20	53.40	53.40	-1.70	2	3912
11:41:00	53.20	53.30	53.30	-1.80	11	3910
11:40:50	53.20	53.30	53.30	-1.80	1	3899
11:40:43	53.20	53.30	53.30	-1.80	1	3898
11:40:20	53.20	53.30	53.30	-1.80	1	3897
11:39:27	53.00	53.10	53.10	-2.00	2	3896
11:39:26	53.10	53.30	53.10	-2.00	8	3894
11:39:21	53.10	53.20	53.20	-1.90	1	3886
11:38:00	53.10	53.30	53.10	-2.00	1	3885
11:34:57	53.20	53.30	53.20	-1.90	1	3884
11:34:07	53.10	53.30	53.30	-1.80	2	3883
11:34:01	53.10	53.30	53.10	-2.00	7	3881
11:31:17	53.20	53.30	53.20	-1.90	2	3874
11:31:15	53.20	53.30	53.20	-1.90	1	3872
11:31:09	53.20	53.30	53.20	-1.90	1	3871
11:31:00	53.20	53.30	53.20	-1.90	1	3870
11:30:50	53.20	53.30	53.20	-1.90	1	3869
11:30:22	53.20	53.30	53.30	-1.80	1	3868
11:29:21	53.30	53.40	53.30	-1.80	4	3867
11:28:26	53.20	53.30	53.30	-1.80	5	3863
11:28:00	53.20	53.30	53.30	-1.80	1	3858
11:27:17	53.20	53.30	53.20	-1.90	4	3857
11:26:45	53.20	53.30	53.30	-1.80	1	3853
11:25:54	53.20	53.30	53.20	-1.90	13	3852
11:25:50	53.20	53.30	53.30	-1.80	1	3839
11:25:37	53.20	53.30	53.30	-1.80	1	3838
11:25:34	53.20	53.30	53.30	-1.80	1	3837
11:24:54	53.20	53.30	53.20	-1.90	1	3836
11:24:32	53.20	53.30	53.30	-1.80	6	3835
11:24:08	53.10	53.30	53.10	-2.00	2	3829
11:23:57	53.10	53.30	53.30	-1.80	1	3827
11:23:45	53.10	53.30	53.30	-1.80	2	3826
11:23:45	52.90	53.20	53.20	-1.90	9	3824
11:23:40	52.90	53.10	53.10	-2.00	6	3815
11:23:40	52.90	53.10	53.10	-2.00	1	3809
11:23:32	52.90	53.10	53.10	-2.00	1	3808
11:23:31	52.90	53.10	53.10	-2.00	3	3807
11:23:00	52.90	53.10	52.90	-2.20	1	3804
11:22:43	52.90	53.00	53.00	-2.10	8	3803
11:22:19	52.70	52.90	52.90	-2.20	7	3795
11:22:07	52.70	52.80	52.80	-2.30	3	3788
11:22:07	52.80	52.90	52.80	-2.30	2	3785
11:22:04	52.80	52.90	52.80	-2.30	2	3783
11:21:36	52.80	52.90	52.80	-2.30	2	3781
11:21:29	52.70	52.80	52.80	-2.30	3	3779
11:21:29	52.70	52.80	52.80	-2.30	4	3776
11:21:16	52.70	52.80	52.70	-2.40	7	3772
11:21:09	52.70	52.80	52.80	-2.30	1	3765
11:20:44	52.70	52.80	52.70	-2.40	1	3764
11:20:32	52.70	52.80	52.70	-2.40	2	3763
11:20:32	52.70	52.80	52.70	-2.40	14	3761
11:20:32	52.70	52.80	52.70	-2.40	16	3747
11:20:32	52.70	52.80	52.70	-2.40	5	3731
11:20:00	52.70	52.80	52.70	-2.40	1	3726
11:18:33	52.70	52.80	52.80	-2.30	1	3725
11:18:32	52.70	52.80	52.80	-2.30	1	3724
11:18:19	52.70	52.80	52.80	-2.30	2	3723
11:18:15	52.70	52.80	52.80	-2.30	1	3721
11:18:11	52.70	52.80	52.80	-2.30	1	3720
11:17:52	52.70	52.80	52.80	-2.30	1	3719
11:17:51	52.70	52.80	52.80	-2.30	1	3718
11:17:46	52.80	52.90	52.80	-2.30	1	3717
11:17:31	52.80	52.90	52.80	-2.30	6	3716
11:17:31	52.80	52.90	52.80	-2.30	5	3710
11:17:31	52.80	52.90	52.80	-2.30	1	3705
11:17:31	52.80	52.90	52.80	-2.30	24	3704
11:17:31	52.90	53.00	52.90	-2.20	1	3680
11:17:29	52.90	53.00	52.90	-2.20	26	3679
11:17:22	52.90	53.00	53.00	-2.10	5	3653
11:17:12	52.90	53.00	53.00	-2.10	1	3648
11:17:09	52.90	53.00	53.00	-2.10	1	3647
11:16:37	52.90	53.00	52.90	-2.20	1	3646
11:16:00	52.90	53.10	52.90	-2.20	1	3645
11:15:48	52.90	53.00	53.00	-2.10	4	3644
11:14:45	52.90	53.00	53.00	-2.10	1	3640
11:14:37	52.90	53.00	53.00	-2.10	1	3639
11:13:40	53.00	53.10	53.00	-2.10	1	3638
11:13:27	53.00	53.10	53.00	-2.10	1	3637
11:13:20	53.00	53.10	53.00	-2.10	2	3636
11:12:46	53.00	53.10	53.00	-2.10	1	3634
11:12:28	53.00	53.10	53.00	-2.10	1	3633
11:12:28	53.00	53.10	53.00	-2.10	5	3632
11:12:10	52.90	53.00	53.00	-2.10	1	3627
11:10:46	52.90	53.10	52.90	-2.20	2	3626
11:10:45	52.90	53.10	53.10	-2.00	2	3624
11:10:23	53.00	53.10	53.00	-2.10	3	3622
11:10:22	53.00	53.10	53.00	-2.10	1	3619
11:09:49	53.00	53.10	53.00	-2.10	4	3618
11:09:45	53.00	53.10	53.00	-2.10	3	3614
11:09:29	53.00	53.10	53.00	-2.10	1	3611
11:08:46	53.00	53.10	53.00	-2.10	2	3610
11:08:11	53.00	53.10	53.00	-2.10	1	3608
11:08:06	53.00	53.10	53.00	-2.10	1	3607
11:08:00	53.00	53.10	53.00	-2.10	11	3606
11:08:00	53.00	53.10	53.00	-2.10	1	3595
11:08:00	53.00	53.10	53.10	-2.00	1	3594
11:07:24	53.10	53.20	53.10	-2.00	1	3593
11:05:14	53.20	53.30	53.20	-1.90	1	3592
11:05:14	53.20	53.30	53.20	-1.90	3	3591
11:05:14	53.00	53.20	53.20	-1.90	6	3588
11:05:03	53.00	53.20	53.20	-1.90	1	3582
11:04:59	53.00	53.20	53.20	-1.90	1	3581
11:04:59	53.10	53.20	53.10	-2.00	11	3580
11:04:26	53.10	53.20	53.20	-1.90	3	3569
11:04:12	53.10	53.20	53.20	-1.90	3	3566
11:03:49	53.10	53.20	53.20	-1.90	1	3563
11:03:27	53.00	53.20	53.20	-1.90	3	3562
11:03:27	53.10	53.20	53.10	-2.00	2	3559
11:03:27	53.00	53.10	53.10	-2.00	3	3557
11:03:11	53.00	53.10	53.10	-2.00	4	3554
11:02:27	52.90	53.00	53.00	-2.10	10	3550
11:02:27	52.90	53.00	53.00	-2.10	5	3540
11:02:03	52.90	53.00	53.00	-2.10	2	3535
11:01:37	53.00	53.10	53.00	-2.10	11	3533
11:01:37	53.00	53.10	53.00	-2.10	3	3522
11:01:37	53.00	53.10	53.00	-2.10	3	3519
11:01:36	53.00	53.10	53.00	-2.10	3	3516
11:01:11	53.00	53.10	53.00	-2.10	18	3513
11:01:07	53.00	53.20	53.00	-2.10	10	3495
11:01:07	53.00	53.20	53.00	-2.10	10	3485
11:01:06	53.00	53.20	53.00	-2.10	10	3475
11:01:06	53.10	53.20	53.00	-2.10	7	3465
11:01:06	53.10	53.20	53.10	-2.00	3	3458
11:01:06	53.10	53.20	53.10	-2.00	10	3455
11:01:00	53.10	53.20	53.10	-2.00	1	3445
11:00:01	53.20	53.30	53.20	-1.90	6	3444
10:59:57	53.20	53.30	53.20	-1.90	5	3438
10:59:55	53.20	53.30	53.20	-1.90	2	3433
10:59:45	53.30	53.40	53.30	-1.80	15	3431
10:59:45	53.30	53.40	53.30	-1.80	5	3416
10:59:26	53.40	53.50	53.40	-1.70	1	3411
10:59:20	53.40	53.50	53.40	-1.70	1	3410
10:59:20	53.40	53.50	53.40	-1.70	5	3409
10:59:11	53.40	53.50	53.40	-1.70	5	3404
10:59:06	53.40	53.50	53.40	-1.70	2	3399
10:58:36	53.40	53.50	53.50	-1.60	1	3397
10:57:27	53.40	53.50	53.50	-1.60	1	3396
10:57:22	53.50	53.60	53.50	-1.60	5	3395
10:57:22	53.50	53.60	53.50	-1.60	4	3390
10:57:22	53.50	53.60	53.50	-1.60	4	3386
10:57:22	53.50	53.60	53.50	-1.60	4	3382
10:57:22	53.50	53.60	53.50	-1.60	4	3378
10:57:22	53.50	53.60	53.50	-1.60	4	3374
10:57:20	53.50	53.60	53.60	-1.50	1	3370
10:57:18	53.50	53.60	53.60	-1.50	1	3369
10:57:00	53.50	53.60	53.60	-1.50	3	3368
10:56:43	53.50	53.60	53.60	-1.50	1	3365
10:56:36	53.50	53.60	53.50	-1.60	1	3364
10:56:23	53.50	53.60	53.50	-1.60	2	3363
10:56:21	53.50	53.60	53.60	-1.50	1	3361
10:56:00	53.50	53.60	53.50	-1.60	2	3360
10:55:57	53.50	53.60	53.60	-1.50	1	3358
10:55:48	53.50	53.60	53.60	-1.50	1	3357
10:55:01	53.50	53.60	53.60	-1.50	1	3356
10:54:41	53.50	53.60	53.60	-1.50	1	3355
10:54:36	53.60	53.70	53.60	-1.50	1	3354
10:54:34	53.60	53.70	53.60	-1.50	1	3353
10:54:18	53.60	53.70	53.60	-1.50	1	3352
10:54:16	53.50	53.60	53.60	-1.50	2	3351
10:54:03	53.50	53.60	53.60	-1.50	1	3349
10:53:53	53.50	53.60	53.60	-1.50	5	3348
10:53:53	53.50	53.60	53.50	-1.60	1	3343
10:53:53	53.50	53.60	53.60	-1.50	1	3342
10:53:47	53.50	53.60	53.60	-1.50	1	3341
10:53:38	53.50	53.60	53.60	-1.50	5	3340
10:53:28	53.50	53.60	53.60	-1.50	1	3335
10:53:27	53.50	53.60	53.50	-1.60	2	3334
10:53:15	53.50	53.60	53.60	-1.50	2	3332
10:53:15	53.50	53.60	53.60	-1.50	1	3330
10:53:15	53.50	53.60	53.60	-1.50	2	3329
10:53:15	53.50	53.60	53.60	-1.50	1	3327
10:53:14	53.50	53.60	53.60	-1.50	1	3326
10:52:51	53.60	53.70	53.60	-1.50	5	3325
10:52:47	53.50	53.60	53.60	-1.50	1	3320
10:52:47	53.50	53.60	53.60	-1.50	3	3319
10:52:46	53.60	53.70	53.60	-1.50	1	3316
10:52:44	53.40	53.60	53.60	-1.50	5	3315
10:52:32	53.40	53.60	53.60	-1.50	17	3310
10:52:30	53.40	53.50	53.50	-1.60	9	3293
10:52:27	53.10	53.40	53.40	-1.70	1	3284
10:52:27	53.10	53.40	53.40	-1.70	10	3283
10:52:23	53.10	53.30	53.30	-1.80	5	3273
10:52:16	53.10	53.20	53.20	-1.90	1	3268
10:52:07	53.10	53.30	53.10	-2.00	10	3267
10:51:53	53.10	53.20	53.20	-1.90	1	3257
10:51:53	53.10	53.20	53.20	-1.90	8	3256
10:51:36	53.00	53.10	53.10	-2.00	16	3248
10:51:36	53.10	53.20	53.10	-2.00	4	3232
10:51:11	53.00	53.10	53.10	-2.00	1	3228
10:49:35	53.00	53.10	53.00	-2.10	1	3227
10:48:22	53.10	53.20	53.10	-2.00	3	3226
10:48:11	53.10	53.20	53.10	-2.00	1	3223
10:46:40	52.90	53.10	53.10	-2.00	5	3222
10:45:36	53.00	53.20	52.90	-2.20	19	3217
10:45:36	53.00	53.20	53.00	-2.10	1	3198
10:45:25	53.00	53.20	52.90	-2.20	7	3197
10:45:25	53.00	53.20	53.00	-2.10	3	3190
10:45:23	53.00	53.20	53.00	-2.10	1	3187
10:45:15	53.00	53.20	52.90	-2.20	6	3186
10:45:15	53.00	53.20	53.00	-2.10	4	3180
10:45:00	52.90	53.20	52.90	-2.20	1	3176
10:45:00	53.00	53.20	52.90	-2.20	1	3175
10:45:00	53.00	53.20	53.00	-2.10	9	3174
10:44:41	53.00	53.20	53.00	-2.10	1	3165
10:44:37	53.00	53.20	53.00	-2.10	10	3164
10:44:28	53.00	53.10	53.10	-2.00	1	3154
10:44:19	53.20	53.30	53.10	-2.00	6	3153
10:44:19	53.20	53.30	53.20	-1.90	4	3147
10:43:47	53.20	53.30	53.20	-1.90	1	3143
10:43:45	53.20	53.30	53.30	-1.80	1	3142
10:43:35	53.30	53.40	53.30	-1.80	7	3141
10:43:34	53.30	53.40	53.30	-1.80	10	3134
10:43:30	53.30	53.40	53.40	-1.70	1	3124
10:40:44	53.40	53.50	53.40	-1.70	2	3123
10:40:29	53.30	53.40	53.40	-1.70	5	3121
10:40:09	53.10	53.40	53.40	-1.70	1	3116
10:40:09	53.10	53.30	53.30	-1.80	7	3115
10:39:00	53.00	53.20	53.20	-1.90	1	3108
10:38:42	53.00	53.20	53.20	-1.90	3	3107
10:38:30	53.00	53.10	53.10	-2.00	3	3104
10:38:00	52.90	53.10	52.90	-2.20	1	3101
10:37:48	52.90	53.00	53.00	-2.10	2	3100
10:37:19	52.80	52.90	52.90	-2.20	5	3098
10:37:19	52.80	52.90	52.90	-2.20	1	3093
10:37:19	52.80	52.90	52.90	-2.20	5	3092
10:37:19	53.00	53.10	52.90	-2.20	22	3087
10:37:19	53.00	53.10	53.00	-2.10	7	3065
10:37:04	53.00	53.10	53.10	-2.00	1	3058
10:36:59	53.00	53.10	53.10	-2.00	1	3057
10:36:45	53.00	53.10	53.10	-2.00	1	3056
10:36:21	53.00	53.20	53.20	-1.90	5	3055
10:36:21	53.00	53.10	53.10	-2.00	5	3050
10:36:06	52.90	53.00	53.00	-2.10	4	3045
10:35:37	52.90	53.00	53.00	-2.10	1	3041
10:35:31	52.90	53.00	53.00	-2.10	1	3040
10:34:59	53.00	53.10	53.00	-2.10	3	3039
10:34:29	52.90	53.00	53.00	-2.10	4	3036
10:34:08	52.90	53.00	52.80	-2.30	1	3032
10:34:08	52.90	53.00	52.90	-2.20	2	3031
10:33:06	52.90	53.00	52.80	-2.30	3	3029
10:33:06	52.90	53.00	52.90	-2.20	1	3026
10:32:44	52.80	52.90	52.80	-2.30	19	3025
10:32:01	52.80	52.90	52.80	-2.30	3	3006
10:31:55	52.80	52.90	52.90	-2.20	1	3003
10:31:35	52.90	53.00	52.90	-2.20	9	3002
10:31:05	53.00	53.30	53.00	-2.10	4	2993
10:30:45	53.10	53.30	53.10	-2.00	1	2989
10:30:03	53.10	53.30	53.10	-2.00	2	2988
10:30:01	53.10	53.30	53.10	-2.00	1	2986
10:29:16	53.20	53.30	53.20	-1.90	1	2985
10:29:14	53.20	53.30	53.20	-1.90	2	2984
10:29:14	53.10	53.20	53.20	-1.90	1	2982
10:28:49	53.20	53.30	53.20	-1.90	1	2981
10:27:06	53.00	53.30	53.30	-1.80	1	2980
10:27:06	53.00	53.10	53.10	-2.00	5	2979
10:27:06	52.90	53.00	53.00	-2.10	1	2974
10:27:06	52.90	53.00	53.00	-2.10	4	2973
10:27:05	52.90	53.00	53.00	-2.10	1	2969
10:26:25	52.80	52.90	52.90	-2.20	4	2968
10:26:25	52.80	52.90	52.90	-2.20	1	2964
10:26:17	52.80	52.90	52.90	-2.20	1	2963
10:26:02	52.70	52.80	52.80	-2.30	6	2962
10:26:02	52.70	52.80	52.80	-2.30	1	2956
10:26:01	52.80	52.90	52.80	-2.30	3	2955
10:25:56	52.80	52.90	52.90	-2.20	1	2952
10:25:23	52.70	52.90	52.70	-2.40	1	2951
10:24:55	52.80	52.90	52.70	-2.40	2	2950
10:24:55	52.80	52.90	52.80	-2.30	3	2948
10:24:46	52.80	52.90	52.80	-2.30	1	2945
10:24:32	52.80	52.90	52.80	-2.30	2	2944
10:24:04	52.80	53.00	52.80	-2.30	16	2942
10:24:02	52.80	53.00	53.00	-2.10	1	2926
10:24:01	52.90	53.00	52.90	-2.20	3	2925
10:24:01	52.90	53.00	52.90	-2.20	1	2922
10:24:01	52.90	53.00	52.90	-2.20	6	2921
10:24:01	52.90	53.00	52.90	-2.20	1	2915
10:24:01	52.90	53.10	52.90	-2.20	5	2914
10:24:01	52.90	53.10	52.90	-2.20	3	2909
10:24:01	53.00	53.10	53.00	-2.10	42	2906
10:23:16	53.00	53.10	53.10	-2.00	1	2864
10:22:13	53.10	53.20	53.10	-2.00	6	2863
10:21:45	53.10	53.20	53.10	-2.00	1	2857
10:20:41	53.00	53.10	53.10	-2.00	1	2856
10:20:37	53.00	53.10	53.10	-2.00	1	2855
10:20:22	53.10	53.20	53.10	-2.00	1	2854
10:19:03	53.00	53.20	53.00	-2.10	1	2853
10:18:21	53.00	53.20	53.00	-2.10	10	2852
10:18:15	53.00	53.20	53.00	-2.10	2	2842
10:16:52	53.10	53.20	53.00	-2.10	1	2840
10:16:52	53.10	53.20	53.10	-2.00	1	2839
10:16:36	53.10	53.20	53.10	-2.00	1	2838
10:15:25	53.10	53.20	53.10	-2.00	2	2837
10:15:01	53.10	53.20	53.10	-2.00	1	2835
10:14:31	53.10	53.20	53.20	-1.90	2	2834
10:13:53	53.00	53.20	53.20	-1.90	1	2832
10:13:28	53.00	53.10	53.20	-1.90	1	2831
10:13:28	53.00	53.10	53.10	-2.00	1	2830
10:13:00	52.90	53.00	53.00	-2.10	3	2829
10:12:55	52.90	53.00	53.00	-2.10	3	2826
10:12:05	52.90	53.00	53.00	-2.10	3	2823
10:11:23	52.80	52.90	52.90	-2.20	1	2820
10:11:13	52.90	53.00	52.90	-2.20	6	2819
10:11:13	52.90	53.00	52.90	-2.20	5	2813
10:11:02	52.90	53.10	52.90	-2.20	4	2808
10:10:48	53.00	53.10	53.00	-2.10	4	2804
10:10:48	53.00	53.10	53.00	-2.10	15	2800
10:10:25	53.00	53.10	53.00	-2.10	2	2785
10:10:19	53.10	53.20	53.10	-2.00	1	2783
10:10:09	53.10	53.20	53.10	-2.00	1	2782
10:09:57	53.10	53.20	53.10	-2.00	13	2781
10:09:53	53.20	53.30	53.20	-1.90	9	2768
10:09:53	53.30	53.40	53.30	-1.80	22	2759
10:09:40	53.30	53.40	53.40	-1.70	5	2737
10:09:15	53.30	53.40	53.30	-1.80	1	2732
10:09:03	53.20	53.30	53.30	-1.80	2	2731
10:09:00	53.10	53.20	53.20	-1.90	1	2729
10:08:59	53.20	53.30	53.20	-1.90	1	2728
10:08:36	53.20	53.30	53.20	-1.90	1	2727
10:08:29	53.20	53.30	53.20	-1.90	1	2726
10:08:20	53.20	53.30	53.20	-1.90	2	2725
10:08:00	53.20	53.30	53.20	-1.90	1	2723
10:07:13	53.10	53.20	53.20	-1.90	1	2722
10:07:08	53.10	53.20	53.20	-1.90	1	2721
10:07:08	53.10	53.20	53.20	-1.90	2	2720
10:06:52	53.20	53.30	53.20	-1.90	1	2718
10:06:31	53.20	53.30	53.20	-1.90	1	2717
10:05:34	53.10	53.30	53.30	-1.80	1	2716
10:05:33	53.10	53.30	53.30	-1.80	1	2715
10:05:32	53.20	53.30	53.20	-1.90	1	2714
10:05:17	53.30	53.40	53.30	-1.80	1	2713
10:05:00	53.40	53.50	53.40	-1.70	2	2712
10:04:43	53.40	53.50	53.40	-1.70	1	2710
10:04:34	53.40	53.50	53.50	-1.60	1	2709
10:04:00	53.50	53.80	53.50	-1.60	1	2708
10:03:31	53.50	53.70	53.50	-1.60	1	2707
10:03:08	53.60	53.70	53.60	-1.50	1	2706
10:02:58	53.50	53.70	53.70	-1.40	1	2705
10:02:41	53.50	53.80	53.80	-1.30	1	2704
10:02:35	53.40	53.60	53.60	-1.50	1	2703
10:02:31	53.50	53.70	53.50	-1.60	2	2702
10:02:28	53.50	53.60	53.60	-1.50	1	2700
10:02:28	53.60	53.70	53.60	-1.50	2	2699
10:02:15	53.60	53.70	53.70	-1.40	1	2697
10:02:05	53.60	53.70	53.70	-1.40	1	2696
10:01:54	53.70	53.80	53.70	-1.40	1	2695
10:01:45	53.70	53.80	53.70	-1.40	1	2694
10:01:41	53.60	53.70	53.70	-1.40	1	2693
10:01:38	53.60	53.70	53.70	-1.40	1	2692
10:01:31	53.70	53.80	53.70	-1.40	4	2691
10:01:31	53.70	53.80	53.70	-1.40	1	2687
10:01:19	53.70	53.80	53.70	-1.40	1	2686
10:01:06	53.40	53.70	53.70	-1.40	2	2685
10:00:45	53.40	53.70	53.70	-1.40	1	2683
10:00:45	53.30	53.60	53.60	-1.50	5	2682
10:00:31	53.30	53.60	53.30	-1.80	1	2677
10:00:01	53.40	53.60	53.40	-1.70	2	2676
10:00:01	53.50	53.60	53.50	-1.60	3	2674
10:00:01	53.50	53.60	53.50	-1.60	1	2671
09:59:34	53.50	53.60	53.60	-1.50	1	2670
09:59:07	53.50	53.80	53.80	-1.30	5	2669
09:59:07	53.60	53.80	53.60	-1.50	1	2664
09:59:01	53.50	53.80	53.80	-1.30	2	2663
09:59:00	53.50	53.80	53.80	-1.30	1	2661
09:58:57	53.50	53.80	53.80	-1.30	1	2660
09:58:55	53.50	53.80	53.80	-1.30	3	2659
09:58:52	53.60	53.80	53.60	-1.50	5	2656
09:58:46	53.80	53.90	53.80	-1.30	1	2651
09:58:46	53.80	53.90	53.80	-1.30	1	2650
09:58:46	53.80	53.90	53.80	-1.30	1	2649
09:58:46	53.40	53.70	53.80	-1.30	16	2648
09:58:46	53.40	53.70	53.70	-1.40	2	2632
09:58:37	53.40	53.60	53.60	-1.50	5	2630
09:58:37	53.40	53.60	53.60	-1.50	1	2625
09:58:37	53.40	53.50	53.50	-1.60	3	2624
09:58:28	53.30	53.40	53.40	-1.70	2	2621
09:58:05	53.30	53.40	53.30	-1.80	1	2619
09:57:45	53.40	53.50	53.40	-1.70	1	2618
09:57:45	53.30	53.50	53.30	-1.80	2	2617
09:57:39	53.30	53.50	53.30	-1.80	1	2615
09:57:35	53.30	53.40	53.40	-1.70	1	2614
09:57:34	53.30	53.40	53.40	-1.70	1	2613
09:57:34	53.30	53.40	53.40	-1.70	1	2612
09:57:34	53.30	53.40	53.40	-1.70	1	2611
09:57:32	53.30	53.40	53.30	-1.80	1	2610
09:57:18	53.30	53.40	53.30	-1.80	1	2609
09:56:47	53.30	53.40	53.40	-1.70	1	2608
09:56:16	53.40	53.50	53.40	-1.70	1	2607
09:56:04	53.30	53.50	53.50	-1.60	2	2606
09:56:00	53.30	53.50	53.30	-1.80	2	2604
09:55:55	53.30	53.50	53.30	-1.80	1	2602
09:55:00	53.30	53.50	53.30	-1.80	1	2601
09:54:49	53.30	53.50	53.30	-1.80	1	2600
09:54:31	53.30	53.50	53.30	-1.80	1	2599
09:54:28	53.40	53.50	53.40	-1.70	1	2598
09:53:51	53.30	53.50	53.50	-1.60	1	2597
09:53:50	53.40	53.50	53.40	-1.70	6	2596
09:53:49	53.40	53.60	53.40	-1.70	1	2590
09:53:33	53.40	53.60	53.40	-1.70	1	2589
09:53:28	53.50	53.60	53.50	-1.60	5	2588
09:53:09	53.40	53.50	53.50	-1.60	1	2583
09:53:08	53.50	53.60	53.50	-1.60	3	2582
09:53:00	53.40	53.50	53.50	-1.60	2	2579
09:52:56	53.40	53.50	53.50	-1.60	1	2577
09:52:56	53.40	53.50	53.50	-1.60	5	2576
09:52:56	53.40	53.50	53.50	-1.60	4	2571
09:52:56	53.40	53.50	53.50	-1.60	3	2567
09:52:56	53.30	53.40	53.40	-1.70	14	2564
09:52:51	53.30	53.40	53.30	-1.80	1	2550
09:52:51	53.10	53.30	53.30	-1.80	2	2549
09:52:29	53.20	53.30	53.20	-1.90	3	2547
09:52:21	53.20	53.30	53.20	-1.90	1	2544
09:52:19	53.10	53.20	53.20	-1.90	1	2543
09:52:00	53.10	53.20	53.10	-2.00	1	2542
09:52:00	53.10	53.20	53.10	-2.00	1	2541
09:51:31	53.00	53.10	53.00	-2.10	1	2540
09:50:51	52.90	53.10	53.10	-2.00	10	2539
09:50:51	53.00	53.10	53.00	-2.10	1	2529
09:50:50	53.00	53.10	53.00	-2.10	5	2528
09:50:21	53.00	53.10	53.10	-2.00	1	2523
09:50:14	53.00	53.10	53.10	-2.00	2	2522
09:50:11	53.00	53.10	53.10	-2.00	1	2520
09:50:10	53.00	53.10	53.10	-2.00	2	2519
09:50:08	53.00	53.10	53.10	-2.00	1	2517
09:50:06	53.00	53.10	53.10	-2.00	1	2516
09:49:59	53.00	53.10	53.10	-2.00	1	2515
09:49:56	53.00	53.10	53.10	-2.00	1	2514
09:49:51	53.00	53.10	53.10	-2.00	1	2513
09:49:46	53.00	53.10	53.10	-2.00	1	2512
09:49:28	53.00	53.10	53.00	-2.10	1	2511
09:49:28	52.90	53.00	53.00	-2.10	12	2510
09:49:20	52.70	52.90	52.90	-2.20	1	2498
09:49:08	52.70	52.90	52.90	-2.20	1	2497
09:49:08	52.70	52.90	52.90	-2.20	8	2496
09:49:00	52.80	52.90	52.80	-2.30	1	2488
09:48:58	52.80	52.90	52.80	-2.30	2	2487
09:48:24	52.80	53.00	52.80	-2.30	10	2485
09:48:18	52.90	53.00	52.90	-2.20	1	2475
09:48:04	52.80	52.90	52.90	-2.20	1	2474
09:47:46	52.90	53.00	52.90	-2.20	1	2473
09:47:16	52.80	53.00	53.00	-2.10	1	2472
09:47:16	52.80	52.90	52.90	-2.20	1	2471
09:47:13	52.90	53.00	52.90	-2.20	4	2470
09:47:13	52.90	53.00	52.90	-2.20	10	2466
09:47:08	52.90	53.00	52.90	-2.20	1	2456
09:47:08	52.90	53.00	53.00	-2.10	1	2455
09:46:53	52.90	53.00	53.00	-2.10	3	2454
09:46:49	52.80	52.90	52.90	-2.20	5	2451
09:46:24	52.80	52.90	52.80	-2.30	1	2446
09:46:08	52.70	52.80	52.80	-2.30	19	2445
09:46:04	52.60	52.70	52.70	-2.40	5	2426
09:46:04	52.60	52.70	52.70	-2.40	3	2421
09:46:02	52.60	52.70	52.70	-2.40	1	2418
09:46:00	52.60	52.80	52.80	-2.30	1	2417
09:46:00	52.60	52.70	52.70	-2.40	1	2416
09:45:56	52.60	52.70	52.70	-2.40	1	2415
09:45:51	52.60	52.70	52.70	-2.40	4	2414
09:45:49	52.60	52.80	52.60	-2.50	1	2410
09:45:48	52.60	52.70	52.70	-2.40	1	2409
09:45:39	52.60	52.80	52.60	-2.50	1	2408
09:45:32	52.60	52.70	52.60	-2.50	2	2407
09:45:32	52.70	52.80	52.70	-2.40	5	2405
09:45:32	52.70	52.80	52.70	-2.40	11	2400
09:45:32	52.70	52.80	52.70	-2.40	5	2389
09:45:23	52.80	52.90	52.80	-2.30	13	2384
09:45:21	52.80	52.90	52.80	-2.30	1	2371
09:45:14	52.80	52.90	52.80	-2.30	3	2370
09:45:05	52.80	52.90	52.80	-2.30	1	2367
09:45:00	52.80	52.90	52.80	-2.30	2	2366
09:45:00	52.80	52.90	52.80	-2.30	1	2364
09:44:56	52.80	52.90	52.80	-2.30	5	2363
09:44:56	52.80	52.90	52.80	-2.30	5	2358
09:44:55	52.80	52.90	52.90	-2.20	1	2353
09:44:48	52.80	52.90	52.90	-2.20	1	2352
09:44:39	52.90	53.00	52.90	-2.20	4	2351
09:44:28	52.90	53.00	52.90	-2.20	2	2347
09:44:28	52.90	53.00	52.90	-2.20	5	2345
09:44:24	52.90	53.00	53.00	-2.10	1	2340
09:44:08	52.90	53.00	53.00	-2.10	1	2339
09:43:54	53.00	53.10	53.00	-2.10	4	2338
09:43:53	52.90	53.10	53.10	-2.00	1	2334
09:43:40	52.90	53.10	53.10	-2.00	1	2333
09:43:34	53.00	53.10	53.00	-2.10	5	2332
09:43:34	53.10	53.20	53.10	-2.00	2	2327
09:43:27	53.10	53.20	53.20	-1.90	3	2325
09:43:24	53.10	53.20	53.10	-2.00	1	2322
09:43:24	53.10	53.20	53.10	-2.00	1	2321
09:43:13	53.10	53.20	53.10	-2.00	2	2320
09:43:13	53.00	53.10	53.10	-2.00	1	2318
09:43:00	53.00	53.10	53.00	-2.10	1	2317
09:42:51	52.90	53.00	53.00	-2.10	17	2316
09:42:51	52.90	53.00	52.90	-2.20	1	2299
09:42:46	52.80	52.90	52.90	-2.20	7	2298
09:42:40	52.90	53.00	52.90	-2.20	1	2291
09:42:39	52.90	53.00	53.00	-2.10	1	2290
09:42:38	52.90	53.00	52.90	-2.20	1	2289
09:42:38	52.80	52.90	52.90	-2.20	1	2288
09:42:36	52.90	53.00	52.90	-2.20	3	2287
09:42:32	52.90	53.00	52.90	-2.20	5	2284
09:42:22	52.90	53.00	52.90	-2.20	1	2279
09:42:19	52.90	53.00	52.90	-2.20	2	2278
09:42:16	52.90	53.00	52.90	-2.20	2	2276
09:42:10	52.80	52.90	52.90	-2.20	1	2274
09:42:09	52.90	53.00	52.90	-2.20	1	2273
09:42:02	52.90	53.00	52.90	-2.20	1	2272
09:42:01	52.80	52.90	52.90	-2.20	1	2271
09:42:00	52.80	52.90	52.90	-2.20	1	2270
09:41:55	52.80	52.90	52.90	-2.20	1	2269
09:41:55	52.90	53.00	52.90	-2.20	4	2268
09:41:55	52.90	53.00	52.90	-2.20	2	2264
09:41:48	53.00	53.10	53.00	-2.10	1	2262
09:41:39	52.90	53.10	53.10	-2.00	1	2261
09:41:39	53.00	53.20	53.00	-2.10	24	2260
09:41:39	53.00	53.20	53.00	-2.10	43	2236
09:41:30	53.00	53.30	53.00	-2.10	1	2193
09:41:18	53.10	53.20	53.10	-2.00	14	2192
09:41:18	53.10	53.20	53.10	-2.00	10	2178
09:41:18	53.10	53.20	53.10	-2.00	1	2168
09:41:18	53.10	53.20	53.10	-2.00	4	2167
09:41:18	53.10	53.20	53.10	-2.00	5	2163
09:41:18	53.10	53.30	53.10	-2.00	16	2158
09:41:17	53.20	53.30	53.20	-1.90	18	2142
09:41:13	53.30	53.40	53.30	-1.80	10	2124
09:41:05	53.30	53.40	53.40	-1.70	2	2114
09:41:00	53.30	53.40	53.30	-1.80	2	2112
09:40:53	53.30	53.40	53.30	-1.80	2	2110
09:40:52	53.30	53.40	53.30	-1.80	1	2108
09:40:44	53.20	53.40	53.20	-1.90	1	2107
09:40:34	53.20	53.50	53.20	-1.90	1	2106
09:40:29	53.20	53.50	53.20	-1.90	1	2105
09:40:13	53.20	53.50	53.20	-1.90	6	2104
09:40:00	53.20	53.30	53.20	-1.90	1	2098
09:39:47	53.20	53.30	53.20	-1.90	1	2097
09:39:41	53.20	53.30	53.30	-1.80	1	2096
09:39:41	53.30	53.50	53.30	-1.80	10	2095
09:39:22	53.30	53.50	53.50	-1.60	1	2085
09:39:21	53.50	53.60	53.50	-1.60	1	2084
09:39:04	53.30	53.50	53.50	-1.60	2	2083
09:39:02	53.30	53.50	53.30	-1.80	3	2081
09:39:00	53.30	53.50	53.30	-1.80	1	2078
09:38:59	53.30	53.50	53.30	-1.80	5	2077
09:38:31	53.30	53.40	53.30	-1.80	2	2072
09:38:24	53.20	53.30	53.30	-1.80	1	2070
09:38:21	53.30	53.40	53.30	-1.80	4	2069
09:38:11	53.20	53.30	53.30	-1.80	3	2065
09:38:03	53.20	53.30	53.20	-1.90	1	2062
09:38:03	53.20	53.30	53.20	-1.90	1	2061
09:38:01	53.30	53.40	53.30	-1.80	2	2060
09:37:52	53.40	53.50	53.40	-1.70	1	2058
09:37:46	53.30	53.70	53.30	-1.80	4	2057
09:37:35	53.20	53.30	53.30	-1.80	1	2053
09:37:31	53.20	53.30	53.20	-1.90	1	2052
09:37:10	53.20	53.40	53.20	-1.90	21	2051
09:37:00	53.20	53.40	53.20	-1.90	1	2030
09:36:55	53.40	53.50	53.40	-1.70	1	2029
09:36:43	53.50	53.70	53.50	-1.60	1	2028
09:36:38	53.50	53.70	53.50	-1.60	1	2027
09:36:23	53.50	53.70	53.50	-1.60	1	2026
09:36:18	53.50	53.70	53.50	-1.60	1	2025
09:36:03	53.30	53.50	53.50	-1.60	14	2024
09:36:00	53.20	53.40	53.40	-1.70	1	2010
09:35:59	53.20	53.50	53.20	-1.90	2	2009
09:35:57	53.20	53.40	53.40	-1.70	4	2007
09:35:54	53.20	53.40	53.20	-1.90	1	2003
09:35:43	53.40	53.50	53.20	-1.90	6	2002
09:35:43	53.40	53.50	53.30	-1.80	13	1996
09:35:43	53.40	53.50	53.40	-1.70	3	1983
09:35:39	53.40	53.50	53.40	-1.70	2	1980
09:35:30	53.40	53.50	53.40	-1.70	1	1978
09:35:25	53.40	53.50	53.40	-1.70	2	1977
09:35:25	53.40	53.50	53.40	-1.70	1	1975
09:35:24	53.40	53.50	53.40	-1.70	1	1974
09:35:23	53.40	53.50	53.40	-1.70	2	1973
09:35:21	53.40	53.50	53.40	-1.70	2	1971
09:35:13	53.40	53.50	53.40	-1.70	1	1969
09:35:10	53.40	53.50	53.40	-1.70	1	1968
09:35:04	53.40	53.50	53.40	-1.70	1	1967
09:35:01	53.40	53.50	53.50	-1.60	1	1966
09:34:46	53.50	53.60	53.50	-1.60	1	1965
09:34:46	53.50	53.60	53.50	-1.60	18	1964
09:34:46	53.60	53.70	53.60	-1.50	5	1946
09:34:36	53.70	53.80	53.70	-1.40	1	1941
09:34:29	53.60	53.70	53.70	-1.40	1	1940
09:34:28	53.60	53.70	53.70	-1.40	1	1939
09:34:10	53.60	53.70	53.70	-1.40	1	1938
09:33:59	53.70	53.80	53.70	-1.40	1	1937
09:33:59	53.70	53.80	53.70	-1.40	10	1936
09:33:48	53.60	53.70	53.70	-1.40	2	1926
09:33:47	53.60	53.70	53.60	-1.50	1	1924
09:33:34	53.60	53.70	53.70	-1.40	2	1923
09:33:33	53.60	53.70	53.60	-1.50	7	1921
09:33:14	53.60	53.70	53.70	-1.40	1	1914
09:33:08	53.60	53.70	53.60	-1.50	1	1913
09:33:00	53.60	53.70	53.60	-1.50	1	1912
09:32:55	53.60	53.70	53.60	-1.50	1	1911
09:32:51	53.60	53.70	53.60	-1.50	1	1910
09:32:31	53.70	53.80	53.70	-1.40	1	1909
09:32:31	53.70	53.80	53.70	-1.40	1	1908
09:32:20	53.90	54.10	53.80	-1.30	4	1907
09:32:20	53.90	54.10	53.90	-1.20	3	1903
09:32:05	54.00	54.10	54.00	-1.10	6	1900
09:32:00	54.10	54.20	54.10	-1.00	5	1894
09:31:47	54.10	54.20	54.20	-0.90	1	1889
09:31:40	54.00	54.10	54.10	-1.00	2	1888
09:31:27	53.90	54.00	54.00	-1.10	8	1886
09:31:24	53.80	53.90	53.90	-1.20	8	1878
09:31:04	53.70	53.80	53.80	-1.30	2	1870
09:30:57	53.60	53.80	53.80	-1.30	8	1868
09:30:57	53.60	53.80	53.80	-1.30	1	1860
09:30:35	53.60	53.80	53.80	-1.30	1	1859
09:30:24	53.60	53.80	53.80	-1.30	1	1858
09:30:16	53.50	53.80	53.80	-1.30	2	1857
09:30:10	53.50	53.60	53.60	-1.50	1	1855
09:30:10	53.60	53.70	53.60	-1.50	1	1854
09:30:01	53.50	53.70	53.50	-1.60	1	1853
09:30:00	53.50	53.70	53.50	-1.60	1	1852
09:29:52	53.50	53.70	53.50	-1.60	1	1851
09:29:48	53.60	53.70	53.60	-1.50	6	1850
09:29:48	53.70	53.80	53.70	-1.40	2	1844
09:29:48	53.70	53.80	53.70	-1.40	2	1842
09:29:40	53.70	53.80	53.60	-1.50	1	1840
09:29:40	53.70	53.80	53.70	-1.40	1	1839
09:29:24	53.60	53.70	53.70	-1.40	1	1838
09:29:21	53.60	53.80	53.60	-1.50	3	1837
09:29:11	53.70	53.80	53.70	-1.40	1	1834
09:29:00	53.60	53.70	53.70	-1.40	1	1833
09:28:35	53.70	53.80	53.70	-1.40	1	1832
09:28:35	53.70	53.80	53.70	-1.40	1	1831
09:28:30	53.70	53.80	53.70	-1.40	1	1830
09:28:23	53.50	53.70	53.70	-1.40	2	1829
09:28:23	53.50	53.70	53.70	-1.40	1	1827
09:28:16	53.40	53.60	53.60	-1.50	1	1826
09:28:16	53.40	53.60	53.60	-1.50	1	1825
09:28:15	53.40	53.60	53.60	-1.50	1	1824
09:28:15	53.50	53.70	53.50	-1.60	1	1823
09:28:14	53.50	53.70	53.50	-1.60	1	1822
09:28:14	53.50	53.70	53.50	-1.60	1	1821
09:28:02	53.50	53.70	53.70	-1.40	2	1820
09:28:01	53.50	53.70	53.50	-1.60	1	1818
09:28:00	53.50	53.60	53.60	-1.50	2	1817
09:28:00	53.40	53.50	53.50	-1.60	1	1815
09:28:00	53.50	53.60	53.50	-1.60	1	1814
09:27:52	53.40	53.50	53.50	-1.60	4	1813
09:27:52	53.50	53.60	53.50	-1.60	1	1809
09:27:38	53.30	53.60	53.60	-1.50	1	1808
09:27:38	53.60	53.70	53.30	-1.80	3	1807
09:27:38	53.60	53.70	53.40	-1.70	6	1804
09:27:38	53.60	53.70	53.50	-1.60	23	1798
09:27:38	53.60	53.70	53.60	-1.50	8	1775
09:27:34	53.70	53.80	53.70	-1.40	4	1767
09:27:34	53.70	53.80	53.70	-1.40	20	1763
09:27:13	53.80	54.00	53.80	-1.30	1	1743
09:27:12	53.80	54.00	54.00	-1.10	1	1742
09:27:07	53.80	54.10	53.80	-1.30	2	1741
09:27:03	53.80	54.10	53.80	-1.30	1	1739
09:27:02	53.80	54.00	54.00	-1.10	3	1738
09:27:00	53.80	54.00	53.80	-1.30	1	1735
09:26:53	53.80	53.90	53.80	-1.30	1	1734
09:26:49	53.80	53.90	53.80	-1.30	1	1733
09:26:46	53.70	53.90	53.90	-1.20	1	1732
09:26:42	53.80	54.00	53.80	-1.30	3	1731
09:26:42	53.80	54.00	53.80	-1.30	5	1728
09:26:42	53.80	54.00	53.80	-1.30	5	1723
09:26:42	54.00	54.10	54.00	-1.10	1	1718
09:26:40	53.90	54.10	53.90	-1.20	10	1717
09:26:23	53.90	54.10	54.10	-1.00	2	1707
09:26:12	54.00	54.10	54.00	-1.10	1	1705
09:26:00	54.00	54.10	54.00	-1.10	8	1704
09:26:00	54.10	54.20	54.10	-1.00	11	1696
09:26:00	54.10	54.20	54.10	-1.00	1	1685
09:25:00	54.10	54.20	54.10	-1.00	2	1684
09:24:33	54.00	54.10	54.10	-1.00	10	1682
09:24:33	54.00	54.10	54.10	-1.00	1	1672
09:24:30	54.00	54.10	54.10	-1.00	1	1671
09:24:19	54.10	54.20	54.10	-1.00	3	1670
09:24:00	54.00	54.20	54.00	-1.10	1	1667
09:23:59	54.00	54.20	54.20	-0.90	3	1666
09:23:53	54.00	54.20	54.00	-1.10	1	1663
09:23:33	53.90	54.00	54.00	-1.10	1	1662
09:23:25	53.90	54.10	54.10	-1.00	1	1661
09:23:20	54.00	54.10	54.00	-1.10	4	1660
09:23:20	54.10	54.20	54.10	-1.00	1	1656
09:23:10	54.10	54.30	54.10	-1.00	1	1655
09:23:03	54.10	54.20	54.20	-0.90	2	1654
09:23:00	54.10	54.20	54.10	-1.00	1	1652
09:22:33	54.10	54.20	54.10	-1.00	1	1651
09:22:18	54.10	54.20	54.10	-1.00	1	1650
09:22:18	54.10	54.20	54.10	-1.00	2	1649
09:22:07	54.00	54.10	54.10	-1.00	2	1647
09:22:02	54.00	54.10	54.00	-1.10	1	1645
09:22:00	54.00	54.10	54.00	-1.10	1	1644
09:21:56	54.00	54.10	54.10	-1.00	1	1643
09:21:38	54.10	54.20	54.10	-1.00	2	1642
09:21:34	54.10	54.30	54.10	-1.00	5	1640
09:21:28	54.20	54.30	54.20	-0.90	1	1635
09:21:09	54.10	54.20	54.20	-0.90	1	1634
09:20:58	54.20	54.30	54.20	-0.90	4	1633
09:20:54	54.20	54.40	54.20	-0.90	1	1629
09:20:46	54.10	54.40	54.10	-1.00	1	1628
09:20:27	54.10	54.40	54.10	-1.00	5	1627
09:20:12	54.10	54.40	54.10	-1.00	1	1622
09:20:06	54.10	54.40	54.10	-1.00	4	1621
09:20:00	54.10	54.20	54.20	-0.90	1	1617
09:19:42	54.10	54.20	54.20	-0.90	1	1616
09:19:25	54.00	54.20	54.20	-0.90	2	1615
09:19:00	54.00	54.40	54.00	-1.10	2	1613
09:18:56	54.40	54.50	53.90	-1.20	1	1611
09:18:56	54.40	54.50	54.00	-1.10	26	1610
09:18:56	54.40	54.50	54.10	-1.00	9	1584
09:18:56	54.40	54.50	54.20	-0.90	6	1575
09:18:56	54.40	54.50	54.30	-0.80	4	1569
09:18:56	54.40	54.50	54.40	-0.70	4	1565
09:18:41	54.30	54.40	54.40	-0.70	3	1561
09:18:41	54.30	54.40	54.40	-0.70	3	1558
09:18:34	54.30	54.40	54.40	-0.70	3	1555
09:18:19	54.20	54.30	54.30	-0.80	1	1552
09:18:18	54.30	54.40	54.30	-0.80	2	1551
09:18:11	54.30	54.50	54.30	-0.80	2	1549
09:18:03	54.30	54.60	54.30	-0.80	2	1547
09:18:00	54.30	54.60	54.30	-0.80	1	1545
09:17:51	54.30	54.40	54.30	-0.80	1	1544
09:17:33	54.20	54.40	54.20	-0.90	1	1543
09:17:32	54.30	54.40	54.30	-0.80	2	1542
09:17:09	54.30	54.40	54.40	-0.70	1	1540
09:17:09	54.40	54.50	54.40	-0.70	1	1539
09:17:09	54.40	54.50	54.40	-0.70	1	1538
09:17:09	54.40	54.50	54.40	-0.70	2	1537
09:17:09	54.50	54.60	54.50	-0.60	8	1535
09:17:05	54.50	54.60	54.50	-0.60	1	1527
09:17:00	54.50	54.60	54.50	-0.60	1	1526
09:16:44	54.50	54.60	54.50	-0.60	1	1525
09:16:27	54.50	54.60	54.50	-0.60	1	1524
09:16:27	54.40	54.50	54.50	-0.60	1	1523
09:16:17	54.40	54.60	54.60	-0.50	3	1522
09:16:14	54.50	54.60	54.50	-0.60	1	1519
09:16:05	54.40	54.50	54.50	-0.60	3	1518
09:16:05	54.50	54.60	54.50	-0.60	2	1515
09:16:02	54.50	54.60	54.60	-0.50	1	1513
09:16:01	54.50	54.60	54.50	-0.60	1	1512
09:16:00	54.50	54.60	54.50	-0.60	2	1511
09:15:44	54.50	54.60	54.50	-0.60	1	1509
09:15:18	54.20	54.50	54.50	-0.60	2	1508
09:15:18	54.20	54.50	54.50	-0.60	1	1506
09:15:09	54.20	54.50	54.50	-0.60	1	1505
09:15:09	54.20	54.50	54.50	-0.60	2	1504
09:15:00	54.20	54.40	54.50	-0.60	1	1502
09:15:00	54.20	54.40	54.40	-0.70	1	1501
09:14:27	54.20	54.50	54.50	-0.60	2	1500
09:14:22	54.30	54.50	54.30	-0.80	3	1498
09:14:15	54.30	54.50	54.20	-0.90	1	1495
09:14:15	54.30	54.50	54.30	-0.80	9	1494
09:14:10	54.30	54.50	54.50	-0.60	1	1485
09:14:07	54.40	54.50	54.40	-0.70	1	1484
09:14:05	54.40	54.50	54.40	-0.70	1	1483
09:14:00	54.50	54.60	54.50	-0.60	5	1482
09:14:00	54.50	54.60	54.50	-0.60	1	1477
09:13:56	54.50	54.60	54.50	-0.60	1	1476
09:13:51	54.60	54.70	54.60	-0.50	2	1475
09:13:48	54.50	54.60	54.60	-0.50	1	1473
09:13:47	54.50	54.60	54.60	-0.50	1	1472
09:13:37	54.60	54.70	54.60	-0.50	1	1471
09:13:33	54.60	54.70	54.60	-0.50	2	1470
09:13:33	54.60	54.70	54.60	-0.50	2	1468
09:13:33	54.60	54.70	54.60	-0.50	1	1466
09:13:30	54.50	54.70	54.70	-0.40	2	1465
09:13:27	54.60	54.70	54.60	-0.50	1	1463
09:13:24	54.60	54.70	54.60	-0.50	1	1462
09:13:21	54.50	54.60	54.60	-0.50	1	1461
09:13:00	54.50	54.70	54.70	-0.40	1	1460
09:12:52	54.70	54.80	54.70	-0.40	3	1459
09:12:52	54.70	54.80	54.70	-0.40	1	1456
09:12:52	54.70	54.80	54.70	-0.40	1	1455
09:12:52	54.70	54.80	54.70	-0.40	1	1454
09:12:52	54.70	54.80	54.70	-0.40	4	1453
09:12:41	54.70	55.00	54.70	-0.40	3	1449
09:12:37	54.70	54.90	54.90	-0.20	1	1446
09:12:36	54.90	55.00	54.90	-0.20	1	1445
09:12:35	54.80	55.00	54.80	-0.30	2	1444
09:12:34	54.90	55.00	54.90	-0.20	1	1442
09:12:29	54.80	55.20	55.20	+0.10	2	1441
09:12:28	54.90	55.20	54.90	-0.20	4	1439
09:12:23	54.90	55.20	55.20	+0.10	5	1435
09:12:19	54.90	55.30	55.30	+0.20	3	1430
09:12:17	55.00	55.30	55.00	-0.10	6	1427
09:12:15	55.00	55.30	55.30	+0.20	1	1421
09:12:14	55.10	55.40	55.10	0	1	1420
09:12:14	55.00	55.30	55.30	+0.20	2	1419
09:12:13	55.00	55.30	55.30	+0.20	1	1417
09:12:00	54.80	55.30	55.30	+0.20	5	1416
09:12:00	54.90	55.40	54.80	-0.30	4	1411
09:12:00	54.90	55.40	54.90	-0.20	6	1407
09:12:00	54.80	55.20	55.20	+0.10	2	1401
09:12:00	54.80	55.10	55.10	0	12	1399
09:12:00	54.80	55.00	55.00	-0.10	16	1387
09:12:00	54.80	54.90	54.90	-0.20	1	1371
09:11:58	54.80	54.90	54.90	-0.20	2	1370
09:11:57	54.70	54.80	54.80	-0.30	2	1368
09:11:53	54.70	54.80	54.80	-0.30	5	1366
09:11:50	54.70	54.80	54.80	-0.30	2	1361
09:11:44	54.70	54.80	54.80	-0.30	1	1359
09:11:42	54.90	55.00	54.80	-0.30	2	1358
09:11:42	54.90	55.00	54.90	-0.20	1	1356
09:11:40	54.90	55.00	54.90	-0.20	1	1355
09:11:38	54.80	54.90	54.90	-0.20	1	1354
09:11:38	54.80	54.90	54.80	-0.30	1	1353
09:11:35	54.80	54.90	55.00	-0.10	1	1352
09:11:35	54.80	54.90	54.90	-0.20	2	1351
09:11:34	54.80	54.90	54.80	-0.30	3	1349
09:11:20	54.70	54.80	54.80	-0.30	6	1346
09:11:20	54.70	54.80	54.80	-0.30	4	1340
09:11:20	54.70	54.80	54.80	-0.30	5	1336
09:11:15	54.70	54.80	54.70	-0.40	1	1331
09:11:14	54.70	54.80	54.70	-0.40	1	1330
09:11:14	54.70	54.80	54.70	-0.40	1	1329
09:11:13	54.40	54.70	54.70	-0.40	1	1328
09:11:08	54.40	54.70	54.70	-0.40	1	1327
09:11:01	54.30	54.70	54.70	-0.40	2	1326
09:11:01	54.70	54.80	54.70	-0.40	1	1324
09:11:01	54.70	54.80	54.70	-0.40	6	1323
09:11:00	54.30	54.50	54.70	-0.40	3	1317
09:11:00	54.30	54.50	54.60	-0.50	3	1314
09:11:00	54.30	54.50	54.50	-0.60	2	1311
09:11:00	54.40	54.70	54.40	-0.70	1	1309
09:10:58	54.30	54.40	54.40	-0.70	1	1308
09:10:56	54.40	54.70	54.40	-0.70	1	1307
09:10:55	54.40	54.70	54.70	-0.40	3	1306
09:10:48	54.30	54.50	54.50	-0.60	1	1303
09:10:48	54.30	54.40	54.40	-0.70	3	1302
09:10:47	54.20	54.40	54.20	-0.90	1	1299
09:10:37	54.30	54.40	54.30	-0.80	2	1298
09:10:37	54.00	54.30	54.30	-0.80	3	1296
09:10:35	54.10	54.30	54.10	-1.00	3	1293
09:10:26	54.00	54.30	54.30	-0.80	1	1290
09:10:26	54.00	54.30	54.00	-1.10	3	1289
09:10:18	54.00	54.30	54.00	-1.10	1	1286
09:10:18	54.00	54.30	54.30	-0.80	1	1285
09:10:15	54.00	54.10	54.10	-1.00	1	1284
09:10:13	53.90	54.00	54.00	-1.10	1	1283
09:10:13	53.90	54.00	54.00	-1.10	3	1282
09:10:04	53.80	54.00	54.00	-1.10	1	1279
09:10:01	53.70	54.00	53.70	-1.40	1	1278
09:10:01	53.80	54.00	53.80	-1.30	2	1277
09:10:01	53.80	54.00	54.00	-1.10	1	1275
09:10:00	53.80	53.90	53.90	-1.20	2	1274
09:10:00	53.80	53.90	53.90	-1.20	5	1272
09:10:00	53.70	53.80	53.80	-1.30	2	1267
09:10:00	53.70	53.80	53.80	-1.30	5	1265
09:10:00	53.70	53.80	53.80	-1.30	5	1260
09:09:49	53.70	53.80	53.70	-1.40	1	1255
09:09:46	53.60	53.70	53.70	-1.40	3	1254
09:09:45	53.60	53.70	53.70	-1.40	5	1251
09:09:44	53.60	53.70	53.60	-1.50	1	1246
09:09:44	53.40	53.50	53.60	-1.50	3	1245
09:09:44	53.40	53.50	53.50	-1.60	2	1242
09:09:41	53.50	53.60	53.50	-1.60	1	1240
09:09:41	53.50	53.60	53.50	-1.60	1	1239
09:09:41	53.40	53.50	53.50	-1.60	1	1238
09:09:38	53.40	53.60	53.60	-1.50	10	1237
09:09:37	53.40	53.60	53.60	-1.50	1	1227
09:09:36	53.40	53.60	53.40	-1.70	1	1226
09:09:35	53.40	53.60	53.60	-1.50	6	1225
09:09:35	53.40	53.60	53.60	-1.50	1	1219
09:09:34	53.50	53.60	53.50	-1.60	11	1218
09:09:34	53.50	53.60	53.50	-1.60	2	1207
09:09:32	53.50	53.60	53.50	-1.60	2	1205
09:09:28	53.50	53.60	53.60	-1.50	1	1203
09:09:28	53.50	53.60	53.50	-1.60	1	1202
09:09:26	53.50	53.60	53.60	-1.50	1	1201
09:09:24	53.50	53.60	53.60	-1.50	2	1200
09:09:20	53.50	53.60	53.50	-1.60	5	1198
09:09:19	53.60	53.70	53.60	-1.50	2	1193
09:09:17	53.60	53.70	53.60	-1.50	1	1191
09:09:16	53.60	53.70	53.60	-1.50	2	1190
09:09:08	53.60	53.70	53.60	-1.50	1	1188
09:09:04	53.60	53.70	53.60	-1.50	1	1187
09:09:01	53.60	53.70	53.60	-1.50	1	1186
09:09:01	53.60	53.70	53.70	-1.40	3	1185
09:09:01	53.60	53.70	53.60	-1.50	1	1182
09:09:00	53.60	53.70	53.70	-1.40	1	1181
09:08:57	53.60	53.70	53.60	-1.50	3	1180
09:08:56	53.60	53.70	53.70	-1.40	1	1177
09:08:54	53.60	53.70	53.60	-1.50	1	1176
09:08:52	53.60	53.70	53.60	-1.50	1	1175
09:08:50	53.60	53.70	53.60	-1.50	5	1174
09:08:40	53.60	53.70	53.60	-1.50	3	1169
09:08:35	53.60	53.70	53.70	-1.40	1	1166
09:08:34	53.70	53.80	53.70	-1.40	4	1165
09:08:26	53.70	53.80	53.70	-1.40	1	1161
09:08:24	53.70	53.80	53.70	-1.40	1	1160
09:08:20	53.70	53.80	53.70	-1.40	1	1159
09:08:16	53.80	53.90	53.80	-1.30	9	1158
09:08:15	53.80	53.90	53.80	-1.30	1	1149
09:08:11	53.80	53.90	53.80	-1.30	4	1148
09:08:09	53.80	53.90	53.90	-1.20	1	1144
09:08:07	53.80	53.90	53.80	-1.30	1	1143
09:08:06	53.80	53.90	53.80	-1.30	1	1142
09:08:06	53.60	53.80	53.80	-1.30	2	1141
09:08:05	53.80	53.90	53.80	-1.30	1	1139
09:08:05	53.60	53.70	53.80	-1.30	4	1138
09:08:05	53.60	53.70	53.70	-1.40	1	1134
09:08:05	53.70	53.80	53.70	-1.40	5	1133
09:08:05	53.70	53.80	53.70	-1.40	1	1128
09:08:01	53.80	53.90	53.80	-1.30	1	1127
09:08:01	53.80	53.90	53.80	-1.30	1	1126
09:07:56	53.80	53.90	53.80	-1.30	1	1125
09:07:56	53.70	53.80	53.80	-1.30	1	1124
09:07:55	53.70	53.90	53.70	-1.40	1	1123
09:07:50	53.80	54.00	53.80	-1.30	2	1122
09:07:42	53.50	53.80	53.80	-1.30	1	1120
09:07:42	53.50	53.80	53.80	-1.30	1	1119
09:07:42	53.50	53.90	53.50	-1.60	1	1118
09:07:42	53.40	53.80	53.80	-1.30	3	1117
09:07:34	53.80	54.10	53.40	-1.70	4	1114
09:07:34	53.80	54.10	53.50	-1.60	3	1110
09:07:34	53.80	54.10	53.80	-1.30	3	1107
09:07:34	53.80	54.10	54.10	-1.00	1	1104
09:07:34	53.90	54.20	53.90	-1.20	10	1103
09:07:33	54.00	54.30	54.00	-1.10	7	1093
09:07:32	54.10	54.40	54.40	-0.70	1	1086
09:07:31	54.00	54.40	54.40	-0.70	1	1085
09:07:31	54.10	54.40	54.10	-1.00	1	1084
09:07:30	54.30	54.40	54.20	-0.90	1	1083
09:07:30	54.30	54.40	54.30	-0.80	1	1082
09:07:20	54.20	54.50	54.50	-0.60	1	1081
09:07:20	54.10	54.40	54.40	-0.70	2	1080
09:07:20	54.10	54.40	54.40	-0.70	1	1078
09:07:19	54.30	54.40	54.30	-0.80	1	1077
09:07:18	54.40	54.50	54.30	-0.80	3	1076
09:07:18	54.40	54.50	54.40	-0.70	1	1073
09:07:18	54.30	54.40	54.40	-0.70	1	1072
09:07:18	54.30	54.50	54.50	-0.60	2	1071
09:07:18	54.40	54.50	54.40	-0.70	1	1069
09:07:17	54.30	54.40	54.30	-0.80	1	1068
09:07:15	54.10	54.40	54.40	-0.70	1	1067
09:07:15	54.30	54.40	54.30	-0.80	1	1066
09:07:14	54.30	54.40	54.30	-0.80	1	1065
09:07:13	54.30	54.40	54.30	-0.80	1	1064
09:07:13	54.30	54.40	54.30	-0.80	1	1063
09:07:13	54.30	54.40	54.30	-0.80	3	1062
09:07:10	54.40	54.50	54.40	-0.70	2	1059
09:07:06	54.30	54.50	54.50	-0.60	1	1057
09:07:05	54.30	54.40	54.40	-0.70	1	1056
09:07:04	54.40	54.50	54.40	-0.70	2	1055
09:07:02	54.40	54.50	54.40	-0.70	1	1053
09:07:02	54.40	54.50	54.40	-0.70	1	1052
09:07:01	54.40	54.50	54.50	-0.60	2	1051
09:07:00	54.40	54.50	54.40	-0.70	1	1049
09:07:00	54.50	54.80	54.50	-0.60	3	1048
09:07:00	54.50	54.60	54.60	-0.50	4	1045
09:06:59	54.70	54.80	54.70	-0.40	3	1041
09:06:59	54.70	54.80	54.70	-0.40	1	1038
09:06:58	54.40	54.70	54.70	-0.40	1	1037
09:06:56	54.30	54.60	54.60	-0.50	3	1036
09:06:55	54.60	54.90	54.60	-0.50	3	1033
09:06:55	54.70	54.90	54.70	-0.40	1	1030
09:06:55	54.70	54.90	54.70	-0.40	1	1029
09:06:55	54.60	54.90	54.60	-0.50	1	1028
09:06:55	54.70	54.90	54.70	-0.40	1	1027
09:06:55	54.80	55.00	54.80	-0.30	1	1026
09:06:55	54.50	54.80	54.80	-0.30	9	1025
09:06:54	54.50	54.80	54.50	-0.60	1	1016
09:06:49	54.10	54.60	54.80	-0.30	3	1015
09:06:49	54.10	54.60	54.70	-0.40	4	1012
09:06:49	54.10	54.60	54.60	-0.50	3	1008
09:06:48	54.00	54.40	54.40	-0.70	9	1005
09:06:47	54.00	54.30	54.30	-0.80	1	996
09:06:47	54.00	54.30	54.00	-1.10	1	995
09:06:46	54.00	54.20	54.20	-0.90	3	994
09:06:46	54.00	54.20	54.00	-1.10	1	991
09:06:45	53.90	54.00	54.00	-1.10	3	990
09:06:45	54.00	54.20	54.00	-1.10	2	987
09:06:44	54.00	54.20	54.00	-1.10	1	985
09:06:43	54.00	54.20	54.20	-0.90	1	984
09:06:43	54.00	54.30	53.90	-1.20	5	983
09:06:43	54.00	54.30	54.00	-1.10	2	978
09:06:43	53.90	54.00	54.00	-1.10	2	976
09:06:42	53.90	54.40	53.90	-1.20	1	974
09:06:42	53.80	54.20	54.20	-0.90	10	973
09:06:36	53.70	54.00	54.00	-1.10	7	963
09:06:36	53.50	53.90	53.90	-1.20	1	956
09:06:35	53.50	53.80	53.80	-1.30	1	955
09:06:35	53.40	53.80	53.80	-1.30	1	954
09:06:35	53.30	53.70	53.70	-1.40	1	953
09:06:35	53.30	53.70	53.70	-1.40	3	952
09:06:34	53.20	53.60	53.60	-1.50	1	949
09:06:34	53.40	53.60	53.60	-1.50	1	948
09:06:34	53.50	53.60	53.50	-1.60	1	947
09:06:34	53.40	53.70	53.70	-1.40	1	946
09:06:33	53.40	53.70	53.40	-1.70	4	945
09:06:33	53.40	53.80	53.40	-1.70	10	941
09:06:32	53.40	53.80	53.80	-1.30	1	931
09:06:32	53.30	53.70	53.70	-1.40	2	930
09:06:32	53.20	53.70	53.70	-1.40	1	928
09:06:32	53.10	53.70	53.70	-1.40	1	927
09:06:30	53.10	53.50	53.60	-1.50	2	926
09:06:30	53.10	53.50	53.50	-1.60	3	924
09:06:28	53.10	53.90	53.10	-2.00	10	921
09:06:28	53.00	53.20	53.20	-1.90	15	911
09:06:28	--	49.60	53.00	-2.10	31	896
09:04:28	53.60	54.20	53.20	-1.90	3	865
09:04:28	53.60	54.20	53.30	-1.80	13	862
09:04:28	53.60	54.20	53.40	-1.70	2	849
09:04:28	53.60	54.20	53.50	-1.60	12	847
09:04:28	53.60	54.20	53.60	-1.50	1	835
09:04:28	54.10	54.30	53.50	-1.60	4	834
09:04:28	54.10	54.30	53.60	-1.50	6	830
09:04:28	54.10	54.30	53.70	-1.40	2	824
09:04:28	54.10	54.30	53.80	-1.30	2	822
09:04:28	54.10	54.30	53.90	-1.20	2	820
09:04:28	54.10	54.30	54.00	-1.10	4	818
09:04:28	54.10	54.30	54.10	-1.00	3	814
09:04:24	54.20	54.40	54.10	-1.00	3	811
09:04:24	54.20	54.40	54.20	-0.90	1	808
09:04:20	54.10	54.40	54.10	-1.00	1	807
09:04:16	54.20	54.40	54.20	-0.90	5	806
09:04:13	54.20	54.40	54.40	-0.70	3	801
09:04:13	54.20	54.40	54.40	-0.70	1	798
09:04:05	54.10	54.40	54.40	-0.70	1	797
09:04:05	54.10	54.40	54.40	-0.70	1	796
09:04:04	54.00	54.40	54.40	-0.70	2	795
09:04:04	53.90	54.40	54.40	-0.70	4	793
09:04:02	54.30	54.50	53.80	-1.30	29	789
09:04:02	54.30	54.50	53.90	-1.20	16	760
09:04:02	54.30	54.50	54.00	-1.10	19	744
09:04:02	54.30	54.50	54.10	-1.00	4	725
09:04:02	54.30	54.50	54.20	-0.90	1	721
09:04:02	54.30	54.50	54.30	-0.80	5	720
09:04:01	54.30	54.40	54.40	-0.70	5	715
09:04:01	54.40	54.50	54.40	-0.70	15	710
09:04:00	54.40	54.60	54.60	-0.50	3	695
09:04:00	54.50	54.60	54.50	-0.60	4	692
09:04:00	54.50	54.60	54.50	-0.60	5	688
09:03:59	54.50	54.60	54.50	-0.60	2	683
09:03:55	54.50	54.60	54.50	-0.60	1	681
09:03:54	54.50	54.60	54.50	-0.60	4	680
09:03:53	54.50	54.60	54.50	-0.60	2	676
09:03:51	54.50	54.60	54.60	-0.50	1	674
09:03:50	54.60	54.70	54.60	-0.50	1	673
09:03:50	54.60	54.70	54.60	-0.50	2	672
09:03:49	54.60	54.70	54.60	-0.50	1	670
09:03:46	54.60	54.70	54.60	-0.50	1	669
09:03:46	54.60	54.70	54.60	-0.50	2	668
09:03:44	54.60	54.80	54.60	-0.50	5	666
09:03:43	54.70	54.80	54.70	-0.40	1	661
09:03:42	54.60	54.70	54.70	-0.40	2	660
09:03:41	54.60	54.70	54.70	-0.40	1	658
09:03:41	54.60	54.70	54.70	-0.40	1	657
09:03:38	54.70	54.80	54.70	-0.40	3	656
09:03:35	54.70	54.80	54.70	-0.40	2	653
09:03:28	54.60	54.80	54.80	-0.30	1	651
09:03:27	54.60	54.70	54.70	-0.40	2	650
09:03:25	54.70	55.00	54.70	-0.40	5	648
09:03:25	54.70	54.80	54.80	-0.30	1	643
09:03:20	54.70	54.80	54.80	-0.30	1	642
09:03:20	54.80	55.20	54.80	-0.30	1	641
09:03:20	54.80	54.90	55.00	-0.10	1	640
09:03:20	54.80	54.90	54.90	-0.20	3	639
09:03:20	54.90	55.00	54.80	-0.30	1	636
09:03:20	54.90	55.00	54.90	-0.20	1	635
09:03:16	55.00	55.30	54.80	-0.30	39	634
09:03:16	55.00	55.30	54.90	-0.20	8	595
09:03:16	55.00	55.30	55.00	-0.10	3	587
09:03:13	55.00	55.30	55.00	-0.10	1	584
09:03:11	55.00	55.20	55.20	+0.10	5	583
09:03:11	54.90	55.20	55.20	+0.10	2	578
09:03:06	54.80	55.10	55.10	0	1	576
09:03:06	54.80	55.00	55.00	-0.10	1	575
09:03:05	54.60	54.90	54.90	-0.20	2	574
09:03:05	54.60	54.90	54.90	-0.20	1	572
09:03:04	54.70	55.00	54.70	-0.40	2	571
09:03:04	54.70	54.80	54.80	-0.30	1	569
09:03:03	54.70	54.90	54.90	-0.20	1	568
09:03:03	54.80	55.00	54.70	-0.40	3	567
09:03:03	54.80	55.00	54.80	-0.30	2	564
09:03:02	54.80	54.90	54.90	-0.20	1	562
09:02:54	54.60	54.90	54.90	-0.20	4	561
09:02:54	54.60	54.90	54.60	-0.50	1	557
09:02:51	54.50	54.80	54.80	-0.30	1	556
09:02:51	54.50	54.80	54.80	-0.30	1	555
09:02:50	54.50	54.90	54.90	-0.20	1	554
09:02:50	54.50	54.90	54.50	-0.60	1	553
09:02:50	54.50	54.90	54.50	-0.60	1	552
09:02:50	54.50	54.60	54.60	-0.50	3	551
09:02:50	54.80	55.00	54.60	-0.50	3	548
09:02:50	54.80	55.00	54.70	-0.40	10	545
09:02:50	54.80	55.00	54.80	-0.30	14	535
09:02:47	54.80	54.90	54.90	-0.20	1	521
09:02:43	54.80	55.00	54.80	-0.30	1	520
09:02:34	54.90	55.20	54.90	-0.20	6	519
09:02:33	55.00	55.20	54.90	-0.20	1	513
09:02:33	55.00	55.20	55.00	-0.10	10	512
09:02:31	55.00	55.30	55.00	-0.10	1	502
09:02:31	55.00	55.30	55.00	-0.10	1	501
09:02:31	55.20	55.30	55.20	+0.10	1	500
09:02:31	55.00	55.20	55.20	+0.10	2	499
09:02:30	55.10	55.30	55.00	-0.10	23	497
09:02:30	55.10	55.30	55.10	0	7	474
09:02:29	55.20	55.30	55.20	+0.10	1	467
09:02:28	55.20	55.30	55.20	+0.10	3	466
09:02:28	55.20	55.30	55.20	+0.10	3	463
09:02:13	55.00	55.20	55.20	+0.10	4	460
09:02:13	55.00	55.20	55.20	+0.10	1	456
09:02:07	55.00	55.20	55.00	-0.10	10	455
09:02:07	55.00	55.20	55.00	-0.10	6	445
09:02:07	55.10	55.20	55.10	0	7	439
09:02:06	55.10	55.20	55.10	0	1	432
09:02:05	55.10	55.20	55.20	+0.10	1	431
09:02:01	55.00	55.20	55.00	-0.10	1	430
09:01:58	55.00	55.20	55.00	-0.10	1	429
09:01:58	55.00	55.10	55.10	0	2	428
09:01:58	55.00	55.10	55.10	0	1	426
09:01:55	55.00	55.10	55.10	0	2	425
09:01:52	55.00	55.10	55.10	0	7	423
09:01:48	54.90	55.00	55.00	-0.10	1	416
09:01:48	54.90	55.00	55.00	-0.10	1	415
09:01:48	54.90	55.00	55.00	-0.10	1	414
09:01:48	54.90	55.00	55.00	-0.10	11	413
09:01:39	54.70	55.00	55.00	-0.10	1	402
09:01:38	55.00	55.10	55.00	-0.10	1	401
09:01:38	54.80	55.10	54.80	-0.30	8	400
09:01:36	54.80	55.10	54.80	-0.30	2	392
09:01:33	55.00	55.10	55.00	-0.10	1	390
09:01:32	55.10	55.20	55.10	0	14	389
09:01:32	54.70	55.00	55.10	0	4	375
09:01:32	54.70	55.00	55.00	-0.10	2	371
09:01:32	54.80	55.10	54.80	-0.30	1	369
09:01:28	54.80	55.20	54.80	-0.30	6	368
09:01:27	54.80	55.00	55.00	-0.10	1	362
09:01:25	54.80	55.20	55.20	+0.10	1	361
09:01:22	55.00	55.30	55.00	-0.10	5	360
09:01:22	55.00	55.30	55.00	-0.10	1	355
09:01:22	55.00	55.30	55.00	-0.10	5	354
09:01:22	55.00	55.30	55.00	-0.10	5	349
09:01:22	55.00	55.30	55.00	-0.10	6	344
09:01:22	55.10	55.40	55.10	0	20	338
09:01:21	55.20	55.50	55.20	+0.10	6	318
09:01:20	55.20	55.60	55.20	+0.10	1	312
09:01:17	55.10	55.60	55.60	+0.50	2	311
09:01:17	55.20	55.60	55.20	+0.10	1	309
09:01:15	55.30	55.70	55.30	+0.20	2	308
09:01:12	55.30	55.70	55.30	+0.20	3	306
09:01:11	55.40	55.70	55.40	+0.30	1	303
09:01:11	55.50	55.80	55.50	+0.40	2	302
09:01:11	55.50	55.80	55.50	+0.40	12	300
09:01:08	55.50	55.70	55.70	+0.60	1	288
09:01:08	55.50	55.70	55.70	+0.60	1	287
09:01:07	55.50	55.70	55.70	+0.60	1	286
09:01:06	55.50	55.70	55.70	+0.60	1	285
09:01:06	55.60	55.80	55.60	+0.50	7	284
09:01:06	55.60	55.80	55.60	+0.50	2	277
09:01:05	55.60	55.80	55.80	+0.70	1	275
09:01:03	55.50	55.70	55.70	+0.60	1	274
09:01:01	55.60	55.70	55.60	+0.50	1	273
09:01:01	55.70	55.80	55.70	+0.60	7	272
09:01:00	55.80	55.90	55.80	+0.70	2	265
09:01:00	55.80	55.90	55.80	+0.70	1	263
09:00:57	55.70	55.90	55.70	+0.60	2	262
09:00:56	55.70	55.80	55.80	+0.70	2	260
09:00:55	55.70	55.80	55.80	+0.70	2	258
09:00:51	55.70	55.80	55.80	+0.70	1	256
09:00:50	55.70	55.80	55.80	+0.70	1	255
09:00:49	55.70	55.80	55.80	+0.70	1	254
09:00:48	55.80	55.90	55.80	+0.70	1	253
09:00:47	55.80	55.90	55.90	+0.80	1	252
09:00:46	55.70	55.90	55.90	+0.80	1	251
09:00:41	55.60	55.80	55.80	+0.70	1	250
09:00:38	55.90	56.00	55.90	+0.80	3	249
09:00:38	55.50	55.90	55.90	+0.80	2	246
09:00:35	55.80	55.90	55.80	+0.70	1	244
09:00:34	55.60	55.90	55.60	+0.50	3	243
09:00:34	55.60	55.90	55.60	+0.50	7	240
09:00:32	55.50	55.60	55.50	+0.40	1	233
09:00:30	55.50	55.80	55.80	+0.70	1	232
09:00:29	55.50	55.80	55.80	+0.70	1	231
09:00:29	55.50	55.80	55.80	+0.70	1	230
09:00:26	55.40	55.80	55.80	+0.70	1	229
09:00:25	55.50	55.90	55.50	+0.40	5	228
09:00:25	55.50	55.90	55.90	+0.80	1	223
09:00:25	55.50	55.80	55.80	+0.70	1	222
09:00:23	55.40	55.70	55.70	+0.60	3	221
09:00:22	55.40	55.60	55.60	+0.50	6	218
09:00:20	55.40	55.50	55.50	+0.40	5	212
09:00:16	55.10	55.40	55.40	+0.30	10	207
09:00:16	55.10	55.20	55.30	+0.20	1	197
09:00:16	55.10	55.20	55.20	+0.10	1	196
09:00:16	55.00	55.10	55.10	0	7	195
09:00:16	55.00	55.10	55.10	0	2	188
09:00:16	--	--	55.10	0	159	186

　

其他人也逛...

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

大潤發5000元即享券(餘額型)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值3, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

米家無線吸塵器 mini

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 5000點虛擬點數卡

LANCOME蘭蔻超未來肌因賦活露 100ml

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

DJI AVATA 2 暢飛套裝(三電池版)

MSCI半年度調整5/15公布法人估...

鴻海早盤大漲6%創近16年高點成...

我的自選股

即時重大訊息

‧三大法人買超台股274.70億元
‧東元24日股東會改選董事邱純枝...
‧【盤前焦點】經濟數據佳、美股...

加密貨幣

比特幣BTC	64173.10	281.63	0.44%
以太幣ETH	3153.70	36.12	1.16%
瑞波幣XRP	0.535125	0.00	0.89%
比特幣現金BCH	475.95	12.44	2.68%
萊特幣LTC	82.30	0.61	0.75%
卡達幣ADA	0.466109	0.00	0.55%
波場幣TRX	0.119440	0.00	-2.36%
恆星幣XLM	0.111667	0.00	0.59%

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。