最新大樂透第113047期開獎熱門搶美國1.2兆美元基建大餅大同變壓器產能擴增25%

更新報價

裕　民 (2606) 航運業上市遠東集團

55.50 ▲+1.50 +2.78% 3.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	5,846	55.50	12	55.60	32	54.00	55.80	53.80	54.00

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	55.50	55.60	55.50	+1.50	11	5846
13:30:00	55.40	55.50	55.50	+1.50	208	5835
13:24:57	55.50	55.60	55.60	+1.60	1	5627
13:24:49	55.60	55.70	55.50	+1.50	15	5626
13:24:49	55.60	55.70	55.60	+1.60	5	5611
13:24:48	55.60	55.70	55.60	+1.60	1	5606
13:24:48	55.60	55.70	55.70	+1.70	1	5605
13:24:39	55.60	55.70	55.60	+1.60	1	5604
13:24:39	55.60	55.70	55.60	+1.60	1	5603
13:24:32	55.50	55.70	55.70	+1.70	1	5602
13:24:31	55.50	55.60	55.60	+1.60	12	5601
13:24:31	55.50	55.60	55.60	+1.60	4	5589
13:24:24	55.60	55.70	55.60	+1.60	4	5585
13:24:23	55.60	55.70	55.60	+1.60	1	5581
13:24:19	55.60	55.70	55.70	+1.70	1	5580
13:24:17	55.60	55.70	55.70	+1.70	2	5579
13:24:14	55.60	55.70	55.70	+1.70	1	5577
13:24:13	55.60	55.70	55.70	+1.70	1	5576
13:24:12	55.60	55.70	55.60	+1.60	1	5575
13:24:10	55.60	55.70	55.60	+1.60	1	5574
13:24:08	55.50	55.70	55.70	+1.70	1	5573
13:24:07	55.50	55.60	55.60	+1.60	2	5572
13:24:07	55.50	55.60	55.60	+1.60	1	5570
13:24:03	55.60	55.70	55.60	+1.60	1	5569
13:24:01	55.60	55.70	55.60	+1.60	1	5568
13:23:49	55.50	55.60	55.60	+1.60	1	5567
13:23:49	55.50	55.60	55.60	+1.60	1	5566
13:23:45	55.50	55.60	55.60	+1.60	1	5565
13:23:43	55.50	55.70	55.70	+1.70	1	5564
13:23:42	55.50	55.60	55.60	+1.60	2	5563
13:23:22	55.50	55.60	55.60	+1.60	1	5561
13:23:22	55.60	55.70	55.60	+1.60	1	5560
13:23:20	55.60	55.70	55.70	+1.70	2	5559
13:23:19	55.60	55.70	55.70	+1.70	1	5557
13:23:16	55.50	55.70	55.50	+1.50	20	5556
13:23:15	55.50	55.70	55.70	+1.70	1	5536
13:23:15	55.50	55.60	55.60	+1.60	6	5535
13:23:12	55.60	55.70	55.60	+1.60	14	5529
13:23:12	55.60	55.70	55.60	+1.60	2	5515
13:23:11	55.60	55.70	55.60	+1.60	1	5513
13:23:08	55.60	55.70	55.60	+1.60	1	5512
13:23:07	55.60	55.70	55.60	+1.60	1	5511
13:23:06	55.60	55.70	55.70	+1.70	1	5510
13:22:59	55.60	55.70	55.60	+1.60	2	5509
13:22:58	55.60	55.70	55.70	+1.70	1	5507
13:22:56	55.60	55.70	55.60	+1.60	1	5506
13:22:55	55.60	55.70	55.60	+1.60	1	5505
13:22:55	55.60	55.70	55.60	+1.60	2	5504
13:22:45	55.60	55.70	55.70	+1.70	1	5502
13:22:45	55.60	55.70	55.70	+1.70	2	5501
13:22:41	55.50	55.60	55.60	+1.60	4	5499
13:22:24	55.60	55.70	55.60	+1.60	1	5495
13:22:24	55.60	55.70	55.60	+1.60	4	5494
13:22:23	55.60	55.70	55.50	+1.50	8	5490
13:22:23	55.60	55.70	55.60	+1.60	19	5482
13:22:22	55.60	55.70	55.60	+1.60	1	5463
13:22:10	55.60	55.70	55.60	+1.60	1	5462
13:22:09	55.60	55.70	55.60	+1.60	1	5461
13:21:53	55.60	55.70	55.70	+1.70	2	5460
13:21:42	55.60	55.70	55.70	+1.70	1	5458
13:21:32	55.60	55.70	55.70	+1.70	1	5457
13:21:31	55.60	55.70	55.70	+1.70	2	5456
13:21:19	55.60	55.70	55.70	+1.70	2	5454
13:21:04	55.60	55.70	55.70	+1.70	1	5452
13:21:01	55.60	55.70	55.70	+1.70	1	5451
13:20:39	55.60	55.70	55.70	+1.70	2	5450
13:20:39	55.60	55.70	55.70	+1.70	2	5448
13:20:17	55.60	55.70	55.70	+1.70	2	5446
13:20:14	55.60	55.70	55.70	+1.70	2	5444
13:20:06	55.60	55.70	55.60	+1.60	1	5442
13:20:02	55.60	55.70	55.70	+1.70	1	5441
13:19:41	55.60	55.70	55.70	+1.70	2	5440
13:19:27	55.60	55.70	55.70	+1.70	1	5438
13:19:04	55.60	55.70	55.60	+1.60	5	5437
13:19:03	55.60	55.70	55.60	+1.60	2	5432
13:18:57	55.50	55.60	55.60	+1.60	10	5430
13:18:57	55.50	55.60	55.60	+1.60	10	5420
13:18:55	55.50	55.60	55.60	+1.60	3	5410
13:18:55	55.60	55.70	55.60	+1.60	7	5407
13:18:49	55.60	55.70	55.60	+1.60	10	5400
13:18:38	55.60	55.70	55.60	+1.60	1	5390
13:18:24	55.60	55.70	55.60	+1.60	1	5389
13:18:15	55.60	55.70	55.70	+1.70	2	5388
13:18:13	55.60	55.70	55.60	+1.60	1	5386
13:17:54	55.60	55.70	55.60	+1.60	1	5385
13:17:50	55.60	55.70	55.70	+1.70	1	5384
13:17:50	55.60	55.70	55.60	+1.60	1	5383
13:17:47	55.60	55.70	55.60	+1.60	1	5382
13:17:31	55.60	55.70	55.70	+1.70	1	5381
13:17:28	55.60	55.70	55.60	+1.60	5	5380
13:17:14	55.50	55.70	55.70	+1.70	1	5375
13:17:06	55.50	55.70	55.70	+1.70	2	5374
13:17:05	55.50	55.60	55.60	+1.60	2	5372
13:17:05	55.60	55.70	55.60	+1.60	1	5370
13:17:03	55.60	55.70	55.60	+1.60	18	5369
13:16:44	55.60	55.70	55.60	+1.60	1	5351
13:16:33	55.60	55.70	55.60	+1.60	1	5350
13:16:19	55.60	55.70	55.60	+1.60	1	5349
13:16:13	55.60	55.70	55.70	+1.70	2	5348
13:15:57	55.50	55.70	55.70	+1.70	2	5346
13:15:56	55.60	55.70	55.60	+1.60	10	5344
13:15:56	55.60	55.70	55.60	+1.60	1	5334
13:15:54	55.60	55.70	55.60	+1.60	5	5333
13:15:46	55.60	55.70	55.60	+1.60	5	5328
13:15:33	55.60	55.70	55.60	+1.60	4	5323
13:15:00	55.60	55.70	55.60	+1.60	2	5319
13:14:31	55.60	55.70	55.60	+1.60	1	5317
13:14:13	55.60	55.70	55.60	+1.60	10	5316
13:14:10	55.60	55.70	55.60	+1.60	1	5306
13:13:52	55.60	55.70	55.60	+1.60	1	5305
13:13:40	55.60	55.70	55.60	+1.60	1	5304
13:13:38	55.60	55.70	55.70	+1.70	2	5303
13:13:20	55.60	55.70	55.70	+1.70	1	5301
13:13:03	55.50	55.70	55.70	+1.70	4	5300
13:12:55	55.50	55.60	55.60	+1.60	32	5296
13:12:47	55.50	55.60	55.60	+1.60	1	5264
13:12:38	55.50	55.60	55.60	+1.60	2	5263
13:12:19	55.50	55.60	55.50	+1.50	10	5261
13:11:54	55.50	55.60	55.60	+1.60	1	5251
13:11:36	55.50	55.60	55.60	+1.60	3	5250
13:11:23	55.50	55.60	55.50	+1.50	4	5247
13:11:18	55.50	55.60	55.60	+1.60	2	5243
13:09:40	55.50	55.60	55.60	+1.60	1	5241
13:09:39	55.50	55.60	55.50	+1.50	5	5240
13:09:36	55.50	55.60	55.60	+1.60	1	5235
13:09:34	55.50	55.60	55.60	+1.60	1	5234
13:09:31	55.50	55.60	55.50	+1.50	3	5233
13:09:15	55.60	55.70	55.60	+1.60	2	5230
13:08:45	55.60	55.70	55.60	+1.60	2	5228
13:08:30	55.60	55.70	55.60	+1.60	1	5226
13:08:24	55.60	55.70	55.60	+1.60	2	5225
13:08:20	55.60	55.70	55.60	+1.60	1	5223
13:08:18	55.60	55.70	55.60	+1.60	3	5222
13:08:17	55.60	55.70	55.70	+1.70	4	5219
13:08:17	55.50	55.60	55.60	+1.60	66	5215
13:08:17	55.50	55.60	55.60	+1.60	9	5149
13:08:11	55.50	55.60	55.50	+1.50	4	5140
13:08:02	55.50	55.60	55.50	+1.50	3	5136
13:07:51	55.50	55.60	55.50	+1.50	4	5133
13:07:16	55.50	55.60	55.50	+1.50	1	5129
13:07:08	55.50	55.60	55.50	+1.50	2	5128
13:07:05	55.50	55.60	55.50	+1.50	4	5126
13:07:02	55.50	55.60	55.60	+1.60	1	5122
13:06:52	55.50	55.60	55.50	+1.50	5	5121
13:06:34	55.50	55.60	55.50	+1.50	1	5116
13:06:06	55.50	55.60	55.50	+1.50	1	5115
13:06:01	55.50	55.60	55.50	+1.50	1	5114
13:05:48	55.50	55.60	55.50	+1.50	2	5113
13:05:39	55.50	55.60	55.50	+1.50	1	5111
13:05:38	55.50	55.60	55.50	+1.50	10	5110
13:05:29	55.50	55.60	55.50	+1.50	1	5100
13:05:24	55.50	55.60	55.50	+1.50	1	5099
13:05:12	55.50	55.60	55.50	+1.50	1	5098
13:05:12	55.50	55.60	55.50	+1.50	1	5097
13:05:05	55.50	55.60	55.50	+1.50	1	5096
13:04:53	55.50	55.60	55.50	+1.50	4	5095
13:04:31	55.50	55.60	55.50	+1.50	3	5091
13:04:30	55.50	55.60	55.60	+1.60	5	5088
13:04:24	55.50	55.60	55.50	+1.50	1	5083
13:04:20	55.50	55.60	55.50	+1.50	1	5082
13:04:06	55.50	55.60	55.50	+1.50	1	5081
13:03:24	55.60	55.70	55.60	+1.60	77	5080
13:03:24	55.60	55.70	55.60	+1.60	3	5003
13:03:24	55.60	55.70	55.60	+1.60	4	5000
13:03:24	55.60	55.70	55.60	+1.60	3	4996
13:03:24	55.60	55.70	55.60	+1.60	54	4993
13:03:24	55.60	55.70	55.60	+1.60	14	4939
13:03:24	55.60	55.70	55.60	+1.60	3	4925
13:03:24	55.60	55.70	55.60	+1.60	1	4922
13:03:24	55.60	55.70	55.60	+1.60	1	4921
13:03:23	55.60	55.70	55.60	+1.60	1	4920
13:03:17	55.60	55.70	55.60	+1.60	1	4919
13:03:13	55.60	55.70	55.60	+1.60	1	4918
13:03:10	55.60	55.70	55.60	+1.60	1	4917
13:02:54	55.60	55.70	55.60	+1.60	1	4916
13:02:54	55.60	55.70	55.60	+1.60	1	4915
13:02:51	55.60	55.70	55.60	+1.60	1	4914
13:02:45	55.60	55.70	55.60	+1.60	1	4913
13:02:40	55.60	55.70	55.60	+1.60	1	4912
13:02:27	55.60	55.70	55.60	+1.60	1	4911
13:02:21	55.60	55.70	55.60	+1.60	1	4910
13:02:15	55.60	55.70	55.60	+1.60	1	4909
13:02:11	55.60	55.70	55.60	+1.60	1	4908
13:02:11	55.60	55.70	55.70	+1.70	6	4907
13:02:11	55.60	55.70	55.70	+1.70	2	4901
13:02:11	55.60	55.70	55.70	+1.70	2	4899
13:01:36	55.60	55.70	55.60	+1.60	1	4897
13:00:34	55.60	55.70	55.60	+1.60	2	4896
12:59:53	55.60	55.70	55.70	+1.70	1	4894
12:59:26	55.60	55.70	55.60	+1.60	1	4893
12:59:16	55.60	55.70	55.60	+1.60	4	4892
12:59:15	55.60	55.70	55.70	+1.70	1	4888
12:59:06	55.60	55.70	55.60	+1.60	2	4887
12:59:01	55.60	55.70	55.70	+1.70	2	4885
12:58:34	55.60	55.70	55.70	+1.70	1	4883
12:58:17	55.60	55.70	55.70	+1.70	2	4882
12:58:17	55.60	55.70	55.70	+1.70	2	4880
12:58:13	55.60	55.70	55.70	+1.70	10	4878
12:58:10	55.60	55.70	55.70	+1.70	2	4868
12:58:04	55.60	55.70	55.70	+1.70	2	4866
12:58:01	55.60	55.70	55.70	+1.70	1	4864
12:57:55	55.60	55.70	55.70	+1.70	1	4863
12:57:53	55.60	55.70	55.70	+1.70	1	4862
12:57:35	55.60	55.70	55.70	+1.70	2	4861
12:57:35	55.60	55.70	55.70	+1.70	2	4859
12:57:04	55.60	55.70	55.70	+1.70	2	4857
12:57:04	55.60	55.70	55.70	+1.70	2	4855
12:56:58	55.60	55.70	55.60	+1.60	1	4853
12:56:52	55.60	55.70	55.60	+1.60	1	4852
12:56:51	55.50	55.60	55.60	+1.60	1	4851
12:56:38	55.50	55.60	55.60	+1.60	7	4850
12:56:38	55.50	55.60	55.60	+1.60	2	4843
12:56:38	55.50	55.60	55.60	+1.60	10	4841
12:56:24	55.50	55.60	55.60	+1.60	2	4831
12:56:11	55.50	55.60	55.50	+1.50	1	4829
12:55:03	55.50	55.60	55.60	+1.60	8	4828
12:55:03	55.50	55.60	55.60	+1.60	2	4820
12:54:25	55.60	55.70	55.60	+1.60	20	4818
12:54:24	55.60	55.70	55.60	+1.60	1	4798
12:54:16	55.60	55.70	55.60	+1.60	1	4797
12:54:14	55.60	55.70	55.60	+1.60	1	4796
12:54:06	55.60	55.70	55.60	+1.60	1	4795
12:53:49	55.60	55.70	55.60	+1.60	1	4794
12:53:44	55.60	55.70	55.60	+1.60	1	4793
12:53:26	55.60	55.70	55.60	+1.60	5	4792
12:53:04	55.60	55.70	55.60	+1.60	1	4787
12:52:53	55.60	55.70	55.60	+1.60	1	4786
12:52:36	55.60	55.70	55.60	+1.60	1	4785
12:52:33	55.60	55.70	55.60	+1.60	3	4784
12:52:32	55.60	55.70	55.60	+1.60	1	4781
12:52:25	55.60	55.70	55.60	+1.60	1	4780
12:52:17	55.60	55.70	55.60	+1.60	1	4779
12:52:15	55.60	55.70	55.60	+1.60	1	4778
12:52:11	55.60	55.70	55.60	+1.60	2	4777
12:51:55	55.60	55.70	55.60	+1.60	1	4775
12:51:36	55.60	55.70	55.60	+1.60	1	4774
12:51:30	55.60	55.70	55.70	+1.70	2	4773
12:51:16	55.60	55.70	55.60	+1.60	2	4771
12:51:14	55.70	55.80	55.70	+1.70	1	4769
12:51:06	55.70	55.80	55.70	+1.70	3	4768
12:51:00	55.70	55.80	55.70	+1.70	2	4765
12:50:40	55.70	55.80	55.70	+1.70	1	4763
12:50:39	55.70	55.80	55.70	+1.70	5	4762
12:50:32	55.70	55.80	55.70	+1.70	1	4757
12:50:31	55.60	55.70	55.70	+1.70	3	4756
12:50:16	55.60	55.70	55.70	+1.70	2	4753
12:50:09	55.70	55.80	55.70	+1.70	3	4751
12:49:59	55.70	55.80	55.70	+1.70	2	4748
12:49:57	55.70	55.80	55.70	+1.70	1	4746
12:49:57	55.70	55.80	55.70	+1.70	10	4745
12:49:46	55.70	55.80	55.80	+1.80	1	4735
12:49:44	55.70	55.80	55.80	+1.80	1	4734
12:49:44	55.70	55.80	55.70	+1.70	1	4733
12:49:26	55.70	55.80	55.70	+1.70	1	4732
12:49:22	55.70	55.80	55.80	+1.80	1	4731
12:49:20	55.70	55.80	55.80	+1.80	1	4730
12:49:16	55.70	55.80	55.80	+1.80	1	4729
12:49:05	55.60	55.80	55.80	+1.80	2	4728
12:48:58	55.70	55.80	55.70	+1.70	1	4726
12:48:56	55.70	55.80	55.70	+1.70	2	4725
12:48:56	55.60	55.70	55.70	+1.70	29	4723
12:48:56	55.60	55.70	55.70	+1.70	47	4694
12:48:56	55.60	55.70	55.70	+1.70	51	4647
12:48:55	55.60	55.70	55.70	+1.70	1	4596
12:48:55	55.60	55.70	55.70	+1.70	1	4595
12:48:55	55.60	55.70	55.70	+1.70	1	4594
12:48:54	55.50	55.60	55.60	+1.60	48	4593
12:48:54	55.50	55.60	55.60	+1.60	16	4545
12:48:54	55.50	55.60	55.60	+1.60	10	4529
12:48:51	55.50	55.60	55.60	+1.60	2	4519
12:48:38	55.50	55.60	55.50	+1.50	1	4517
12:48:27	55.50	55.60	55.60	+1.60	1	4516
12:48:11	55.50	55.60	55.50	+1.50	1	4515
12:47:42	55.50	55.60	55.50	+1.50	1	4514
12:47:21	55.50	55.60	55.60	+1.60	1	4513
12:47:19	55.50	55.60	55.50	+1.50	1	4512
12:46:52	55.50	55.60	55.50	+1.50	5	4511
12:46:22	55.50	55.60	55.50	+1.50	1	4506
12:46:13	55.50	55.60	55.50	+1.50	1	4505
12:46:07	55.50	55.60	55.50	+1.50	1	4504
12:46:04	55.50	55.60	55.50	+1.50	1	4503
12:46:00	55.50	55.60	55.50	+1.50	1	4502
12:45:54	55.50	55.60	55.60	+1.60	1	4501
12:45:49	55.50	55.60	55.50	+1.50	2	4500
12:45:27	55.50	55.60	55.50	+1.50	1	4498
12:45:17	55.50	55.60	55.50	+1.50	5	4497
12:45:13	55.50	55.60	55.50	+1.50	10	4492
12:45:06	55.50	55.60	55.60	+1.60	3	4482
12:44:58	55.50	55.60	55.50	+1.50	1	4479
12:44:57	55.50	55.60	55.50	+1.50	5	4478
12:44:48	55.50	55.60	55.60	+1.60	10	4473
12:44:48	55.50	55.60	55.60	+1.60	2	4463
12:44:20	55.50	55.60	55.50	+1.50	2	4461
12:44:08	55.50	55.60	55.60	+1.60	1	4459
12:44:07	55.50	55.60	55.50	+1.50	1	4458
12:43:30	55.50	55.60	55.60	+1.60	2	4457
12:42:58	55.50	55.60	55.50	+1.50	1	4455
12:42:48	55.50	55.60	55.50	+1.50	1	4454
12:42:32	55.50	55.60	55.60	+1.60	2	4453
12:42:20	55.50	55.60	55.60	+1.60	5	4451
12:41:52	55.50	55.60	55.50	+1.50	2	4446
12:41:12	55.40	55.50	55.50	+1.50	18	4444
12:41:12	55.40	55.50	55.40	+1.40	2	4426
12:40:52	55.40	55.50	55.50	+1.50	1	4424
12:40:50	55.40	55.50	55.50	+1.50	1	4423
12:40:31	55.40	55.50	55.50	+1.50	2	4422
12:40:24	55.40	55.50	55.50	+1.50	3	4420
12:39:54	55.40	55.50	55.50	+1.50	1	4417
12:39:39	55.40	55.50	55.40	+1.40	1	4416
12:39:37	55.40	55.50	55.50	+1.50	1	4415
12:39:25	55.40	55.50	55.40	+1.40	1	4414
12:39:24	55.40	55.50	55.50	+1.50	2	4413
12:39:23	55.40	55.50	55.50	+1.50	1	4411
12:39:23	55.40	55.50	55.50	+1.50	1	4410
12:39:16	55.40	55.50	55.50	+1.50	1	4409
12:39:10	55.40	55.50	55.40	+1.40	2	4408
12:38:54	55.40	55.50	55.40	+1.40	1	4406
12:38:29	55.40	55.50	55.40	+1.40	3	4405
12:38:20	55.40	55.50	55.40	+1.40	1	4402
12:37:49	55.40	55.50	55.40	+1.40	10	4401
12:37:25	55.40	55.50	55.40	+1.40	3	4391
12:37:21	55.40	55.50	55.50	+1.50	2	4388
12:37:16	55.40	55.50	55.40	+1.40	1	4386
12:37:10	55.40	55.50	55.40	+1.40	1	4385
12:36:25	55.40	55.50	55.40	+1.40	1	4384
12:36:07	55.40	55.50	55.40	+1.40	2	4383
12:36:05	55.40	55.50	55.40	+1.40	1	4381
12:36:00	55.50	55.60	55.50	+1.50	3	4380
12:35:47	55.50	55.60	55.50	+1.50	1	4377
12:35:37	55.50	55.60	55.50	+1.50	1	4376
12:35:37	55.50	55.60	55.50	+1.50	1	4375
12:35:08	55.40	55.50	55.50	+1.50	3	4374
12:34:46	55.40	55.50	55.50	+1.50	2	4371
12:34:44	55.50	55.60	55.50	+1.50	9	4369
12:34:42	55.50	55.60	55.50	+1.50	1	4360
12:34:26	55.50	55.60	55.50	+1.50	6	4359
12:34:20	55.50	55.60	55.50	+1.50	1	4353
12:34:18	55.50	55.60	55.50	+1.50	1	4352
12:34:10	55.50	55.60	55.50	+1.50	1	4351
12:34:10	55.50	55.60	55.50	+1.50	1	4350
12:34:10	55.50	55.60	55.50	+1.50	1	4349
12:34:09	55.50	55.60	55.60	+1.60	1	4348
12:34:07	55.50	55.60	55.60	+1.60	1	4347
12:33:39	55.50	55.60	55.60	+1.60	1	4346
12:33:13	55.50	55.60	55.50	+1.50	6	4345
12:32:58	55.50	55.60	55.50	+1.50	2	4339
12:31:54	55.50	55.60	55.60	+1.60	1	4337
12:31:51	55.50	55.60	55.50	+1.50	1	4336
12:31:46	55.50	55.60	55.50	+1.50	1	4335
12:31:39	55.50	55.60	55.50	+1.50	1	4334
12:31:24	55.50	55.60	55.60	+1.60	1	4333
12:30:53	55.60	55.70	55.60	+1.60	2	4332
12:30:53	55.60	55.70	55.60	+1.60	1	4330
12:30:53	55.60	55.70	55.60	+1.60	1	4329
12:30:53	55.60	55.70	55.60	+1.60	1	4328
12:30:46	55.60	55.70	55.60	+1.60	1	4327
12:30:45	55.60	55.70	55.60	+1.60	2	4326
12:30:44	55.60	55.70	55.60	+1.60	2	4324
12:30:30	55.60	55.70	55.70	+1.70	2	4322
12:30:29	55.50	55.60	55.60	+1.60	10	4320
12:29:20	55.50	55.60	55.60	+1.60	2	4310
12:29:20	55.50	55.60	55.60	+1.60	2	4308
12:29:08	55.50	55.60	55.60	+1.60	1	4306
12:28:55	55.50	55.60	55.60	+1.60	1	4305
12:28:51	55.50	55.60	55.60	+1.60	1	4304
12:28:40	55.60	55.70	55.60	+1.60	1	4303
12:28:33	55.50	55.60	55.70	+1.70	9	4302
12:28:33	55.50	55.60	55.60	+1.60	1	4293
12:28:28	55.60	55.70	55.60	+1.60	1	4292
12:28:27	55.60	55.70	55.60	+1.60	1	4291
12:28:27	55.60	55.70	55.60	+1.60	1	4290
12:28:14	55.50	55.60	55.60	+1.60	1	4289
12:28:14	55.50	55.60	55.60	+1.60	1	4288
12:28:12	55.50	55.60	55.60	+1.60	1	4287
12:28:04	55.60	55.70	55.60	+1.60	1	4286
12:28:01	55.60	55.70	55.60	+1.60	1	4285
12:27:59	55.60	55.70	55.60	+1.60	1	4284
12:27:59	55.60	55.70	55.60	+1.60	2	4283
12:27:48	55.60	55.70	55.60	+1.60	4	4281
12:27:45	55.60	55.70	55.60	+1.60	1	4277
12:27:34	55.60	55.70	55.60	+1.60	1	4276
12:27:28	55.60	55.70	55.60	+1.60	1	4275
12:27:28	55.60	55.70	55.60	+1.60	1	4274
12:27:27	55.60	55.70	55.60	+1.60	4	4273
12:27:25	55.60	55.70	55.70	+1.70	1	4269
12:27:10	55.60	55.70	55.60	+1.60	1	4268
12:26:56	55.60	55.70	55.60	+1.60	1	4267
12:26:46	55.50	55.60	55.60	+1.60	3	4266
12:26:46	55.50	55.60	55.60	+1.60	9	4263
12:26:44	55.50	55.60	55.60	+1.60	17	4254
12:26:27	55.50	55.60	55.60	+1.60	1	4237
12:26:18	55.50	55.60	55.50	+1.50	2	4236
12:26:14	55.50	55.60	55.50	+1.50	3	4234
12:25:52	55.50	55.60	55.50	+1.50	1	4231
12:25:23	55.50	55.60	55.60	+1.60	1	4230
12:25:23	55.50	55.60	55.60	+1.60	2	4229
12:25:23	55.50	55.60	55.60	+1.60	2	4227
12:25:08	55.50	55.60	55.60	+1.60	2	4225
12:25:00	55.50	55.60	55.50	+1.50	1	4223
12:24:56	55.50	55.60	55.50	+1.50	1	4222
12:24:28	55.50	55.60	55.50	+1.50	6	4221
12:24:28	55.50	55.60	55.50	+1.50	2	4215
12:24:26	55.50	55.60	55.60	+1.60	1	4213
12:24:24	55.50	55.60	55.50	+1.50	3	4212
12:24:12	55.50	55.60	55.50	+1.50	1	4209
12:23:57	55.50	55.60	55.50	+1.50	1	4208
12:23:49	55.50	55.60	55.50	+1.50	1	4207
12:23:45	55.50	55.60	55.50	+1.50	2	4206
12:23:43	55.50	55.60	55.60	+1.60	2	4204
12:23:39	55.50	55.60	55.50	+1.50	1	4202
12:23:35	55.50	55.60	55.60	+1.60	1	4201
12:23:31	55.50	55.60	55.50	+1.50	2	4200
12:23:29	55.50	55.60	55.60	+1.60	3	4198
12:23:23	55.50	55.60	55.50	+1.50	1	4195
12:23:09	55.40	55.50	55.50	+1.50	1	4194
12:23:08	55.40	55.50	55.50	+1.50	1	4193
12:23:01	55.50	55.60	55.50	+1.50	1	4192
12:22:37	55.40	55.50	55.50	+1.50	2	4191
12:22:35	55.40	55.50	55.50	+1.50	1	4189
12:22:19	55.40	55.50	55.50	+1.50	1	4188
12:22:19	55.40	55.50	55.50	+1.50	2	4187
12:22:19	55.40	55.50	55.50	+1.50	5	4185
12:22:19	55.40	55.50	55.50	+1.50	2	4180
12:22:02	55.30	55.40	55.40	+1.40	4	4178
12:21:50	55.30	55.40	55.40	+1.40	1	4174
12:21:50	55.30	55.40	55.30	+1.30	2	4173
12:21:49	55.40	55.50	55.40	+1.40	1	4171
12:21:47	55.40	55.50	55.40	+1.40	5	4170
12:21:41	55.40	55.50	55.40	+1.40	1	4165
12:21:39	55.40	55.50	55.40	+1.40	2	4164
12:21:36	55.40	55.50	55.40	+1.40	1	4162
12:21:33	55.40	55.50	55.40	+1.40	3	4161
12:21:32	55.40	55.50	55.40	+1.40	1	4158
12:21:24	55.40	55.50	55.40	+1.40	1	4157
12:21:18	55.40	55.50	55.50	+1.50	1	4156
12:21:18	55.40	55.50	55.40	+1.40	3	4155
12:21:07	55.40	55.50	55.50	+1.50	2	4152
12:20:57	55.40	55.50	55.40	+1.40	1	4150
12:20:44	55.30	55.50	55.50	+1.50	5	4149
12:20:40	55.30	55.40	55.40	+1.40	6	4144
12:20:40	55.30	55.40	55.40	+1.40	1	4138
12:20:40	55.30	55.40	55.40	+1.40	1	4137
12:20:38	55.40	55.50	55.40	+1.40	2	4136
12:20:23	55.30	55.40	55.40	+1.40	1	4134
12:20:23	55.40	55.50	55.40	+1.40	2	4133
12:20:22	55.40	55.50	55.40	+1.40	2	4131
12:20:20	55.40	55.50	55.40	+1.40	10	4129
12:20:19	55.40	55.50	55.50	+1.50	1	4119
12:20:18	55.40	55.50	55.50	+1.50	1	4118
12:20:18	55.40	55.50	55.50	+1.50	1	4117
12:20:18	55.50	55.60	55.50	+1.50	27	4116
12:20:12	55.50	55.60	55.60	+1.60	1	4089
12:20:06	55.60	55.70	55.60	+1.60	37	4088
12:20:06	55.60	55.70	55.60	+1.60	1	4051
12:19:59	55.60	55.70	55.70	+1.70	2	4050
12:19:50	55.60	55.70	55.70	+1.70	1	4048
12:19:48	55.60	55.70	55.60	+1.60	5	4047
12:19:46	55.60	55.70	55.70	+1.70	2	4042
12:19:40	55.60	55.70	55.70	+1.70	8	4040
12:19:40	55.60	55.70	55.70	+1.70	10	4032
12:19:39	55.60	55.70	55.70	+1.70	3	4022
12:19:38	55.60	55.70	55.60	+1.60	1	4019
12:19:38	55.60	55.70	55.70	+1.70	1	4018
12:19:36	55.60	55.70	55.70	+1.70	1	4017
12:19:33	55.60	55.70	55.70	+1.70	1	4016
12:19:30	55.60	55.70	55.70	+1.70	1	4015
12:19:30	55.60	55.70	55.70	+1.70	1	4014
12:19:24	55.60	55.70	55.70	+1.70	10	4013
12:19:17	55.60	55.70	55.70	+1.70	1	4003
12:19:06	55.60	55.70	55.70	+1.70	3	4002
12:19:03	55.60	55.70	55.70	+1.70	1	3999
12:19:02	55.60	55.70	55.70	+1.70	1	3998
12:19:02	55.60	55.70	55.70	+1.70	1	3997
12:18:59	55.60	55.70	55.70	+1.70	1	3996
12:18:55	55.60	55.70	55.70	+1.70	3	3995
12:18:52	55.60	55.70	55.70	+1.70	15	3992
12:18:50	55.60	55.70	55.70	+1.70	1	3977
12:18:46	55.60	55.70	55.70	+1.70	5	3976
12:18:45	55.60	55.70	55.70	+1.70	1	3971
12:18:42	55.60	55.70	55.70	+1.70	1	3970
12:18:35	55.60	55.70	55.70	+1.70	5	3969
12:18:19	55.60	55.70	55.60	+1.60	1	3964
12:18:10	55.60	55.70	55.60	+1.60	5	3963
12:18:05	55.60	55.70	55.60	+1.60	1	3958
12:18:02	55.60	55.70	55.70	+1.70	1	3957
12:17:49	55.60	55.70	55.70	+1.70	3	3956
12:17:49	55.50	55.70	55.70	+1.70	1	3953
12:17:49	55.50	55.60	55.60	+1.60	1	3952
12:17:49	55.50	55.60	55.60	+1.60	1	3951
12:17:47	55.50	55.60	55.60	+1.60	2	3950
12:17:46	55.50	55.60	55.60	+1.60	2	3948
12:17:46	55.50	55.60	55.60	+1.60	4	3946
12:17:45	55.50	55.60	55.60	+1.60	3	3942
12:17:45	55.50	55.60	55.60	+1.60	3	3939
12:17:44	55.50	55.60	55.60	+1.60	3	3936
12:17:43	55.50	55.60	55.60	+1.60	1	3933
12:17:42	55.50	55.60	55.60	+1.60	7	3932
12:17:42	55.50	55.60	55.60	+1.60	20	3925
12:17:42	55.50	55.60	55.60	+1.60	2	3905
12:17:42	55.50	55.60	55.60	+1.60	5	3903
12:17:42	55.50	55.60	55.60	+1.60	27	3898
12:17:42	55.50	55.60	55.60	+1.60	1	3871
12:17:34	55.50	55.60	55.60	+1.60	2	3870
12:17:33	55.50	55.60	55.60	+1.60	2	3868
12:17:29	55.50	55.60	55.60	+1.60	1	3866
12:17:25	55.50	55.60	55.50	+1.50	1	3865
12:17:20	55.50	55.60	55.60	+1.60	1	3864
12:17:18	55.50	55.60	55.50	+1.50	2	3863
12:17:17	55.50	55.60	55.60	+1.60	2	3861
12:17:17	55.50	55.60	55.60	+1.60	2	3859
12:17:13	55.50	55.60	55.60	+1.60	1	3857
12:17:10	55.50	55.60	55.60	+1.60	2	3856
12:17:09	55.50	55.60	55.50	+1.50	3	3854
12:17:09	55.50	55.60	55.50	+1.50	1	3851
12:17:08	55.50	55.60	55.60	+1.60	1	3850
12:16:58	55.50	55.60	55.50	+1.50	1	3849
12:16:53	55.50	55.60	55.50	+1.50	1	3848
12:16:53	55.50	55.60	55.60	+1.60	2	3847
12:16:47	55.50	55.60	55.60	+1.60	3	3845
12:16:45	55.50	55.60	55.60	+1.60	2	3842
12:16:45	55.50	55.60	55.60	+1.60	3	3840
12:16:44	55.50	55.60	55.60	+1.60	2	3837
12:16:39	55.50	55.60	55.60	+1.60	2	3835
12:16:39	55.50	55.60	55.60	+1.60	2	3833
12:16:35	55.50	55.60	55.60	+1.60	1	3831
12:16:33	55.50	55.60	55.60	+1.60	1	3830
12:16:23	55.50	55.60	55.60	+1.60	1	3829
12:16:17	55.50	55.60	55.60	+1.60	1	3828
12:15:52	55.50	55.60	55.50	+1.50	7	3827
12:15:45	55.50	55.60	55.50	+1.50	1	3820
12:15:32	55.50	55.60	55.60	+1.60	1	3819
12:15:17	55.50	55.60	55.60	+1.60	1	3818
12:15:13	55.50	55.60	55.60	+1.60	2	3817
12:15:13	55.50	55.60	55.60	+1.60	2	3815
12:15:12	55.50	55.60	55.60	+1.60	1	3813
12:15:10	55.50	55.60	55.60	+1.60	2	3812
12:15:05	55.50	55.60	55.60	+1.60	2	3810
12:15:05	55.50	55.60	55.60	+1.60	2	3808
12:15:01	55.50	55.60	55.50	+1.50	1	3806
12:14:47	55.50	55.60	55.50	+1.50	2	3805
12:14:20	55.50	55.60	55.60	+1.60	1	3803
12:14:16	55.50	55.60	55.50	+1.50	1	3802
12:14:16	55.50	55.60	55.50	+1.50	1	3801
12:14:16	55.50	55.60	55.50	+1.50	1	3800
12:14:12	55.50	55.60	55.50	+1.50	2	3799
12:14:00	55.40	55.50	55.50	+1.50	3	3797
12:13:59	55.40	55.50	55.50	+1.50	2	3794
12:13:56	55.40	55.50	55.50	+1.50	4	3792
12:13:56	55.40	55.50	55.40	+1.40	2	3788
12:13:52	55.40	55.50	55.50	+1.50	1	3786
12:13:47	55.40	55.50	55.50	+1.50	1	3785
12:13:46	55.40	55.50	55.40	+1.40	1	3784
12:13:42	55.40	55.50	55.50	+1.50	1	3783
12:13:36	55.40	55.50	55.50	+1.50	1	3782
12:13:35	55.40	55.50	55.50	+1.50	1	3781
12:13:26	55.40	55.50	55.50	+1.50	2	3780
12:13:26	55.40	55.50	55.50	+1.50	4	3778
12:13:24	55.40	55.50	55.50	+1.50	2	3774
12:13:24	55.40	55.50	55.50	+1.50	14	3772
12:13:23	55.40	55.50	55.50	+1.50	4	3758
12:13:22	55.40	55.50	55.50	+1.50	2	3754
12:13:22	55.40	55.50	55.50	+1.50	2	3752
12:13:21	55.40	55.50	55.50	+1.50	2	3750
12:13:21	55.40	55.50	55.50	+1.50	2	3748
12:13:20	55.40	55.50	55.50	+1.50	1	3746
12:13:19	55.40	55.50	55.50	+1.50	1	3745
12:13:17	55.40	55.50	55.50	+1.50	20	3744
12:13:16	55.40	55.50	55.50	+1.50	2	3724
12:13:16	55.40	55.50	55.50	+1.50	19	3722
12:13:16	55.40	55.50	55.50	+1.50	5	3703
12:13:16	55.40	55.50	55.50	+1.50	2	3698
12:13:16	55.40	55.50	55.50	+1.50	28	3696
12:13:15	55.40	55.50	55.50	+1.50	4	3668
12:13:15	55.40	55.50	55.50	+1.50	17	3664
12:13:13	55.40	55.50	55.40	+1.40	1	3647
12:13:08	55.40	55.50	55.50	+1.50	10	3646
12:13:04	55.40	55.50	55.50	+1.50	10	3636
12:13:04	55.40	55.50	55.50	+1.50	15	3626
12:13:04	55.30	55.50	55.50	+1.50	10	3611
12:12:59	55.30	55.50	55.50	+1.50	2	3601
12:12:59	55.30	55.50	55.30	+1.30	1	3599
12:12:59	55.30	55.50	55.50	+1.50	2	3598
12:12:59	55.30	55.40	55.40	+1.40	18	3596
12:12:59	55.30	55.40	55.40	+1.40	3	3578
12:12:59	55.30	55.40	55.40	+1.40	3	3575
12:12:49	55.30	55.40	55.40	+1.40	5	3572
12:12:45	55.30	55.40	55.30	+1.30	1	3567
12:12:28	55.30	55.40	55.40	+1.40	3	3566
12:12:28	55.30	55.40	55.40	+1.40	6	3563
12:12:19	55.30	55.40	55.30	+1.30	1	3557
12:12:01	55.30	55.40	55.30	+1.30	1	3556
12:11:07	55.20	55.30	55.30	+1.30	1	3555
12:11:05	55.20	55.30	55.30	+1.30	1	3554
12:10:57	55.20	55.40	55.40	+1.40	2	3553
12:10:53	55.20	55.40	55.40	+1.40	2	3551
12:10:43	55.20	55.30	55.30	+1.30	1	3549
12:10:21	55.20	55.30	55.30	+1.30	2	3548
12:10:07	55.30	55.40	55.30	+1.30	3	3546
12:10:00	55.30	55.40	55.30	+1.30	5	3543
12:09:38	55.30	55.40	55.30	+1.30	1	3538
12:09:35	55.30	55.40	55.40	+1.40	1	3537
12:09:02	55.40	55.50	55.40	+1.40	1	3536
12:08:55	55.30	55.50	55.50	+1.50	2	3535
12:08:54	55.40	55.50	55.40	+1.40	2	3533
12:08:33	55.40	55.50	55.50	+1.50	1	3531
12:08:12	55.30	55.40	55.50	+1.50	3	3530
12:08:12	55.30	55.40	55.40	+1.40	7	3527
12:08:11	55.30	55.40	55.40	+1.40	1	3520
12:08:06	55.40	55.50	55.40	+1.40	1	3519
12:07:57	55.30	55.40	55.40	+1.40	1	3518
12:07:56	55.40	55.50	55.40	+1.40	9	3517
12:07:43	55.40	55.50	55.40	+1.40	1	3508
12:07:37	55.40	55.50	55.40	+1.40	1	3507
12:07:31	55.40	55.50	55.50	+1.50	2	3506
12:07:30	55.40	55.50	55.40	+1.40	3	3504
12:07:13	55.40	55.50	55.40	+1.40	1	3501
12:07:00	55.40	55.50	55.40	+1.40	1	3500
12:07:00	55.30	55.40	55.40	+1.40	14	3499
12:07:00	55.30	55.40	55.40	+1.40	8	3485
12:07:00	55.30	55.40	55.40	+1.40	19	3477
12:07:00	55.30	55.40	55.40	+1.40	2	3458
12:06:54	55.30	55.40	55.40	+1.40	7	3456
12:06:54	55.30	55.40	55.40	+1.40	2	3449
12:06:37	55.30	55.40	55.30	+1.30	1	3447
12:05:48	55.20	55.30	55.30	+1.30	1	3446
12:05:45	55.20	55.30	55.30	+1.30	5	3445
12:05:23	55.20	55.30	55.30	+1.30	5	3440
12:05:12	55.20	55.30	55.20	+1.20	1	3435
12:04:52	55.20	55.30	55.30	+1.30	2	3434
12:04:42	55.20	55.30	55.30	+1.30	2	3432
12:04:33	55.30	55.40	55.30	+1.30	2	3430
12:04:32	55.30	55.40	55.30	+1.30	1	3428
12:04:05	55.30	55.40	55.30	+1.30	1	3427
12:03:50	55.30	55.40	55.30	+1.30	1	3426
12:03:37	55.30	55.40	55.40	+1.40	1	3425
12:03:34	55.30	55.40	55.30	+1.30	5	3424
12:03:33	55.30	55.40	55.30	+1.30	1	3419
12:03:33	55.30	55.40	55.30	+1.30	1	3418
12:03:26	55.30	55.40	55.40	+1.40	1	3417
12:02:50	55.30	55.40	55.40	+1.40	2	3416
12:02:41	55.30	55.40	55.30	+1.30	1	3414
12:02:39	55.30	55.40	55.30	+1.30	1	3413
12:02:31	55.30	55.40	55.30	+1.30	1	3412
12:02:07	55.30	55.40	55.30	+1.30	1	3411
12:02:05	55.30	55.40	55.30	+1.30	1	3410
12:01:49	55.30	55.40	55.40	+1.40	5	3409
12:01:30	55.30	55.40	55.30	+1.30	1	3404
12:01:16	55.30	55.40	55.30	+1.30	1	3403
12:01:12	55.30	55.40	55.30	+1.30	2	3402
12:00:55	55.30	55.40	55.30	+1.30	1	3400
12:00:50	55.30	55.40	55.30	+1.30	1	3399
12:00:48	55.30	55.40	55.40	+1.40	2	3398
12:00:40	55.30	55.40	55.30	+1.30	4	3396
12:00:23	55.30	55.40	55.30	+1.30	2	3392
11:59:41	55.30	55.40	55.30	+1.30	2	3390
11:59:17	55.30	55.40	55.40	+1.40	1	3388
11:59:14	55.30	55.40	55.40	+1.40	3	3387
11:59:13	55.30	55.40	55.40	+1.40	1	3384
11:58:46	55.30	55.40	55.40	+1.40	2	3383
11:58:32	55.30	55.40	55.40	+1.40	1	3381
11:58:16	55.30	55.40	55.30	+1.30	1	3380
11:58:08	55.30	55.40	55.30	+1.30	2	3379
11:58:00	55.30	55.40	55.30	+1.30	1	3377
11:57:56	55.30	55.40	55.40	+1.40	5	3376
11:57:52	55.30	55.40	55.40	+1.40	3	3371
11:57:14	55.30	55.40	55.30	+1.30	1	3368
11:56:44	55.30	55.40	55.40	+1.40	2	3367
11:56:40	55.30	55.40	55.30	+1.30	1	3365
11:56:39	55.30	55.40	55.30	+1.30	1	3364
11:56:34	55.30	55.40	55.40	+1.40	2	3363
11:56:30	55.30	55.40	55.30	+1.30	1	3361
11:56:03	55.30	55.40	55.30	+1.30	5	3360
11:55:50	55.30	55.40	55.30	+1.30	1	3355
11:55:39	55.30	55.40	55.30	+1.30	1	3354
11:55:16	55.30	55.40	55.40	+1.40	1	3353
11:55:11	55.30	55.40	55.40	+1.40	2	3352
11:55:09	55.30	55.40	55.40	+1.40	1	3350
11:55:08	55.30	55.40	55.40	+1.40	3	3349
11:54:43	55.30	55.40	55.40	+1.40	6	3346
11:54:43	55.30	55.40	55.40	+1.40	2	3340
11:54:39	55.40	55.50	55.40	+1.40	2	3338
11:54:32	55.40	55.50	55.40	+1.40	4	3336
11:54:31	55.40	55.50	55.50	+1.50	1	3332
11:54:26	55.40	55.50	55.40	+1.40	1	3331
11:54:26	55.40	55.50	55.40	+1.40	2	3330
11:54:21	55.40	55.50	55.40	+1.40	1	3328
11:54:21	55.30	55.40	55.40	+1.40	3	3327
11:54:20	55.30	55.40	55.40	+1.40	1	3324
11:54:18	55.30	55.40	55.40	+1.40	1	3323
11:54:17	55.40	55.50	55.40	+1.40	1	3322
11:54:16	55.40	55.50	55.40	+1.40	1	3321
11:54:16	55.40	55.50	55.40	+1.40	5	3320
11:54:15	55.40	55.50	55.40	+1.40	10	3315
11:54:14	55.40	55.50	55.40	+1.40	1	3305
11:54:13	55.40	55.50	55.40	+1.40	10	3304
11:54:12	55.40	55.50	55.40	+1.40	1	3294
11:53:56	55.40	55.50	55.40	+1.40	1	3293
11:53:56	55.40	55.50	55.50	+1.50	1	3292
11:53:48	55.40	55.50	55.50	+1.50	3	3291
11:53:45	55.40	55.50	55.40	+1.40	1	3288
11:53:44	55.40	55.50	55.50	+1.50	1	3287
11:53:43	55.40	55.50	55.50	+1.50	4	3286
11:53:34	55.40	55.50	55.50	+1.50	2	3282
11:53:29	55.40	55.50	55.50	+1.50	3	3280
11:53:19	55.40	55.50	55.50	+1.50	6	3277
11:53:18	55.40	55.50	55.50	+1.50	20	3271
11:53:18	55.40	55.50	55.50	+1.50	3	3251
11:53:08	55.40	55.50	55.40	+1.40	1	3248
11:52:52	55.30	55.40	55.40	+1.40	5	3247
11:52:51	55.30	55.40	55.40	+1.40	1	3242
11:52:50	55.30	55.40	55.40	+1.40	4	3241
11:52:50	55.30	55.40	55.40	+1.40	1	3237
11:52:46	55.30	55.40	55.40	+1.40	3	3236
11:52:41	55.30	55.40	55.40	+1.40	2	3233
11:52:41	55.30	55.40	55.40	+1.40	1	3231
11:52:40	55.30	55.40	55.40	+1.40	1	3230
11:52:27	55.30	55.40	55.40	+1.40	1	3229
11:52:26	55.30	55.40	55.40	+1.40	1	3228
11:52:25	55.30	55.40	55.30	+1.30	1	3227
11:52:12	55.30	55.40	55.40	+1.40	2	3226
11:52:11	55.30	55.40	55.40	+1.40	3	3224
11:52:10	55.30	55.40	55.40	+1.40	5	3221
11:52:08	55.30	55.40	55.40	+1.40	2	3216
11:51:38	55.30	55.40	55.40	+1.40	1	3214
11:51:13	55.40	55.50	55.40	+1.40	10	3213
11:51:12	55.40	55.50	55.40	+1.40	11	3203
11:50:54	55.40	55.50	55.40	+1.40	1	3192
11:50:52	55.30	55.40	55.40	+1.40	1	3191
11:50:52	55.30	55.40	55.40	+1.40	1	3190
11:50:50	55.30	55.40	55.40	+1.40	2	3189
11:50:50	55.30	55.40	55.40	+1.40	1	3187
11:50:44	55.30	55.40	55.40	+1.40	9	3186
11:50:43	55.30	55.40	55.40	+1.40	3	3177
11:50:43	55.30	55.40	55.40	+1.40	1	3174
11:50:42	55.30	55.40	55.40	+1.40	10	3173
11:50:39	55.30	55.40	55.40	+1.40	2	3163
11:50:33	55.30	55.40	55.40	+1.40	5	3161
11:50:28	55.30	55.40	55.40	+1.40	2	3156
11:50:26	55.30	55.40	55.40	+1.40	11	3154
11:50:24	55.30	55.40	55.40	+1.40	3	3143
11:50:21	55.30	55.40	55.40	+1.40	1	3140
11:50:17	55.30	55.40	55.40	+1.40	12	3139
11:50:16	55.30	55.40	55.40	+1.40	2	3127
11:50:16	55.30	55.40	55.40	+1.40	20	3125
11:50:15	55.20	55.40	55.40	+1.40	5	3105
11:50:14	55.20	55.40	55.40	+1.40	1	3100
11:50:14	55.20	55.40	55.40	+1.40	1	3099
11:50:14	55.20	55.40	55.40	+1.40	1	3098
11:50:14	55.20	55.40	55.40	+1.40	1	3097
11:50:14	55.20	55.40	55.40	+1.40	2	3096
11:50:14	55.20	55.30	55.30	+1.30	94	3094
11:50:10	55.10	55.30	55.30	+1.30	1	3000
11:50:10	55.10	55.20	55.20	+1.20	9	2999
11:50:08	55.10	55.20	55.20	+1.20	11	2990
11:50:06	55.10	55.20	55.10	+1.10	1	2979
11:50:05	55.10	55.20	55.20	+1.20	3	2978
11:50:05	55.10	55.20	55.20	+1.20	1	2975
11:50:04	55.10	55.20	55.20	+1.20	3	2974
11:50:04	55.10	55.20	55.20	+1.20	19	2971
11:50:04	55.10	55.20	55.20	+1.20	19	2952
11:50:04	55.10	55.20	55.20	+1.20	1	2933
11:50:04	55.10	55.20	55.20	+1.20	1	2932
11:49:45	55.10	55.20	55.10	+1.10	10	2931
11:49:42	55.10	55.20	55.10	+1.10	2	2921
11:49:25	55.10	55.20	55.10	+1.10	5	2919
11:49:21	55.10	55.20	55.10	+1.10	1	2914
11:49:20	55.10	55.20	55.20	+1.20	1	2913
11:48:37	55.10	55.20	55.20	+1.20	2	2912
11:48:36	55.10	55.20	55.10	+1.10	2	2910
11:48:34	55.10	55.20	55.20	+1.20	1	2908
11:48:27	55.10	55.20	55.10	+1.10	3	2907
11:48:09	55.10	55.20	55.20	+1.20	2	2904
11:47:39	55.10	55.20	55.20	+1.20	3	2902
11:47:32	55.10	55.20	55.20	+1.20	1	2899
11:46:35	55.10	55.20	55.20	+1.20	14	2898
11:46:35	55.10	55.20	55.20	+1.20	2	2884
11:46:31	55.10	55.20	55.20	+1.20	2	2882
11:46:27	55.10	55.20	55.10	+1.10	1	2880
11:45:02	55.00	55.20	55.20	+1.20	1	2879
11:45:02	55.00	55.10	55.10	+1.10	14	2878
11:45:02	55.00	55.10	55.10	+1.10	7	2864
11:44:54	55.00	55.10	55.00	+1.00	10	2857
11:44:47	55.00	55.10	55.00	+1.00	5	2847
11:44:34	55.00	55.10	55.10	+1.10	2	2842
11:43:29	55.00	55.10	55.10	+1.10	1	2840
11:42:32	54.90	55.10	55.10	+1.10	2	2839
11:42:30	54.90	55.10	55.10	+1.10	1	2837
11:42:14	54.90	55.10	55.10	+1.10	1	2836
11:41:42	54.90	55.10	55.10	+1.10	2	2835
11:41:36	54.90	55.10	54.90	+0.90	10	2833
11:40:30	54.90	55.10	55.10	+1.10	2	2823
11:40:06	55.00	55.10	54.90	+0.90	1	2821
11:40:06	55.00	55.10	55.00	+1.00	4	2820
11:40:05	55.00	55.10	55.00	+1.00	3	2816
11:40:03	55.00	55.10	55.00	+1.00	4	2813
11:39:37	55.00	55.10	55.00	+1.00	1	2809
11:39:33	55.00	55.10	55.00	+1.00	1	2808
11:39:28	55.00	55.10	55.00	+1.00	2	2807
11:39:12	55.00	55.10	55.00	+1.00	2	2805
11:38:28	55.00	55.10	55.10	+1.10	2	2803
11:36:26	54.90	55.10	55.10	+1.10	2	2801
11:35:46	54.90	55.00	55.00	+1.00	5	2799
11:35:39	54.90	55.00	55.00	+1.00	2	2794
11:35:04	55.00	55.10	55.00	+1.00	3	2792
11:35:04	55.00	55.10	55.00	+1.00	2	2789
11:34:39	55.00	55.10	55.00	+1.00	3	2787
11:34:27	55.00	55.10	55.00	+1.00	2	2784
11:34:24	55.00	55.10	55.10	+1.10	2	2782
11:34:07	55.00	55.10	55.00	+1.00	1	2780
11:33:43	55.00	55.10	55.00	+1.00	1	2779
11:33:37	55.00	55.10	55.00	+1.00	2	2778
11:33:19	55.00	55.10	55.00	+1.00	1	2776
11:33:11	55.00	55.10	55.10	+1.10	1	2775
11:32:23	55.00	55.10	55.10	+1.10	2	2774
11:32:08	55.00	55.10	55.00	+1.00	5	2772
11:31:17	55.00	55.10	55.10	+1.10	1	2767
11:30:36	55.00	55.10	55.00	+1.00	1	2766
11:30:21	55.00	55.10	55.10	+1.10	2	2765
11:30:11	55.00	55.10	55.00	+1.00	5	2763
11:29:35	55.00	55.10	55.10	+1.10	6	2758
11:29:09	55.00	55.10	55.10	+1.10	1	2752
11:29:07	55.00	55.10	55.00	+1.00	1	2751
11:29:01	55.00	55.10	55.10	+1.10	2	2750
11:28:19	55.00	55.10	55.10	+1.10	2	2748
11:27:39	55.00	55.10	55.10	+1.10	1	2746
11:27:37	55.00	55.10	55.10	+1.10	2	2745
11:27:26	55.00	55.10	55.10	+1.10	1	2743
11:26:58	55.00	55.20	55.20	+1.20	1	2742
11:26:56	55.10	55.20	55.10	+1.10	5	2741
11:26:17	55.10	55.20	55.20	+1.20	2	2736
11:26:02	55.10	55.20	55.10	+1.10	1	2734
11:25:57	55.10	55.20	55.10	+1.10	1	2733
11:25:56	55.10	55.20	55.10	+1.10	9	2732
11:25:54	55.10	55.20	55.10	+1.10	9	2723
11:25:36	55.10	55.20	55.10	+1.10	1	2714
11:24:59	55.10	55.20	55.10	+1.10	1	2713
11:24:29	55.10	55.20	55.10	+1.10	1	2712
11:24:15	55.10	55.30	55.30	+1.30	2	2711
11:24:08	55.10	55.20	55.20	+1.20	2	2709
11:24:02	55.20	55.30	55.20	+1.20	9	2707
11:24:00	55.20	55.30	55.20	+1.20	1	2698
11:23:49	55.20	55.30	55.20	+1.20	3	2697
11:23:26	55.20	55.30	55.20	+1.20	1	2694
11:23:10	55.20	55.30	55.20	+1.20	1	2693
11:22:48	55.20	55.30	55.20	+1.20	1	2692
11:22:38	55.20	55.30	55.30	+1.30	1	2691
11:22:37	55.20	55.30	55.20	+1.20	1	2690
11:22:14	55.20	55.30	55.30	+1.30	2	2689
11:22:03	55.20	55.30	55.20	+1.20	1	2687
11:22:02	55.20	55.30	55.20	+1.20	5	2686
11:21:34	55.20	55.30	55.20	+1.20	2	2681
11:21:14	55.20	55.30	55.30	+1.30	1	2679
11:21:05	55.20	55.30	55.20	+1.20	1	2678
11:21:02	55.20	55.30	55.30	+1.30	2	2677
11:20:55	55.20	55.30	55.30	+1.30	2	2675
11:20:55	55.20	55.30	55.30	+1.30	1	2673
11:20:50	55.20	55.30	55.30	+1.30	3	2672
11:20:50	55.20	55.30	55.30	+1.30	14	2669
11:20:49	55.10	55.20	55.20	+1.20	1	2655
11:20:48	55.20	55.30	55.20	+1.20	4	2654
11:20:42	55.20	55.30	55.30	+1.30	2	2650
11:20:36	55.20	55.30	55.30	+1.30	1	2648
11:20:34	55.20	55.30	55.20	+1.20	2	2647
11:20:12	55.10	55.20	55.30	+1.30	1	2645
11:20:12	55.10	55.20	55.20	+1.20	1	2644
11:19:53	55.20	55.30	55.30	+1.30	1	2643
11:19:53	55.10	55.20	55.20	+1.20	36	2642
11:19:47	55.00	55.10	55.10	+1.10	10	2606
11:19:47	55.00	55.10	55.10	+1.10	9	2596
11:19:45	55.00	55.10	55.10	+1.10	2	2587
11:19:34	55.00	55.10	55.10	+1.10	5	2585
11:19:34	55.00	55.10	55.10	+1.10	12	2580
11:18:55	55.00	55.10	55.00	+1.00	1	2568
11:18:26	55.00	55.10	55.00	+1.00	5	2567
11:18:10	55.00	55.10	55.10	+1.10	2	2562
11:17:55	55.00	55.10	55.00	+1.00	1	2560
11:17:12	55.00	55.10	55.00	+1.00	4	2559
11:17:06	55.00	55.10	55.00	+1.00	1	2555
11:16:59	55.00	55.10	55.00	+1.00	1	2554
11:16:47	55.00	55.10	55.10	+1.10	1	2553
11:16:44	55.00	55.10	55.10	+1.10	1	2552
11:16:24	55.00	55.10	55.10	+1.10	1	2551
11:16:08	55.00	55.10	55.10	+1.10	2	2550
11:15:25	55.00	55.10	55.10	+1.10	1	2548
11:14:19	55.00	55.10	55.10	+1.10	5	2547
11:14:16	55.00	55.10	55.00	+1.00	20	2542
11:14:09	55.00	55.10	55.10	+1.10	2	2522
11:13:29	55.00	55.10	55.10	+1.10	1	2520
11:13:20	55.00	55.10	55.10	+1.10	2	2519
11:12:27	55.00	55.10	55.10	+1.10	4	2517
11:12:20	55.00	55.10	55.10	+1.10	1	2513
11:11:04	55.00	55.10	55.10	+1.10	1	2512
11:10:26	55.00	55.10	55.10	+1.10	2	2511
11:09:58	55.00	55.10	55.10	+1.10	1	2509
11:09:51	55.00	55.10	55.10	+1.10	1	2508
11:09:23	55.10	55.20	55.10	+1.10	3	2507
11:09:22	55.10	55.20	55.10	+1.10	1	2504
11:09:01	55.00	55.10	55.10	+1.10	6	2503
11:08:58	55.00	55.10	55.10	+1.10	1	2497
11:08:45	55.10	55.20	55.10	+1.10	4	2496
11:07:46	55.00	55.20	55.20	+1.20	3	2492
11:07:45	55.00	55.20	55.20	+1.20	3	2489
11:07:45	55.00	55.10	55.10	+1.10	1	2486
11:07:42	55.10	55.20	55.10	+1.10	5	2485
11:07:37	55.10	55.20	55.10	+1.10	3	2480
11:07:04	55.10	55.20	55.10	+1.10	2	2477
11:06:39	55.10	55.20	55.10	+1.10	3	2475
11:06:06	55.00	55.10	55.10	+1.10	1	2472
11:06:04	55.10	55.20	55.10	+1.10	4	2471
11:06:01	55.10	55.20	55.10	+1.10	1	2467
11:05:55	55.10	55.20	55.10	+1.10	4	2466
11:05:55	55.10	55.20	55.10	+1.10	1	2462
11:05:47	55.10	55.20	55.20	+1.20	5	2461
11:05:39	55.10	55.20	55.20	+1.20	3	2456
11:05:32	55.10	55.20	55.20	+1.20	1	2453
11:05:17	55.10	55.20	55.20	+1.20	3	2452
11:05:02	55.20	55.30	55.20	+1.20	1	2449
11:05:02	55.20	55.30	55.20	+1.20	23	2448
11:05:01	55.20	55.30	55.20	+1.20	1	2425
11:04:49	55.20	55.30	55.30	+1.30	2	2424
11:04:41	55.20	55.30	55.20	+1.20	1	2422
11:04:35	55.20	55.30	55.30	+1.30	5	2421
11:04:34	55.20	55.30	55.30	+1.30	2	2416
11:04:30	55.20	55.30	55.20	+1.20	1	2414
11:04:19	55.30	55.40	55.30	+1.30	1	2413
11:04:16	55.30	55.40	55.30	+1.30	1	2412
11:04:15	55.30	55.40	55.30	+1.30	5	2411
11:04:13	55.20	55.30	55.30	+1.30	9	2406
11:04:12	55.20	55.30	55.20	+1.20	1	2397
11:04:09	55.20	55.30	55.20	+1.20	1	2396
11:04:08	55.20	55.30	55.30	+1.30	5	2395
11:04:07	55.20	55.30	55.30	+1.30	1	2390
11:04:07	55.20	55.30	55.30	+1.30	1	2389
11:04:07	55.20	55.30	55.30	+1.30	8	2388
11:04:06	55.20	55.30	55.30	+1.30	1	2380
11:04:06	55.20	55.30	55.30	+1.30	1	2379
11:04:06	55.20	55.30	55.30	+1.30	5	2378
11:04:06	55.20	55.30	55.30	+1.30	30	2373
11:03:34	55.20	55.30	55.20	+1.20	2	2343
11:03:30	55.20	55.30	55.20	+1.20	1	2341
11:03:25	55.20	55.30	55.30	+1.30	1	2340
11:03:25	55.20	55.30	55.30	+1.30	1	2339
11:03:24	55.10	55.20	55.20	+1.20	40	2338
11:03:23	55.10	55.20	55.20	+1.20	10	2298
11:03:23	55.10	55.20	55.20	+1.20	36	2288
11:03:23	55.10	55.20	55.20	+1.20	6	2252
11:03:22	55.10	55.20	55.10	+1.10	1	2246
11:03:18	55.10	55.20	55.20	+1.20	3	2245
11:03:12	55.10	55.20	55.10	+1.10	1	2242
11:03:09	55.10	55.20	55.20	+1.20	5	2241
11:02:59	55.00	55.10	55.10	+1.10	42	2236
11:02:59	55.00	55.10	55.10	+1.10	16	2194
11:02:59	55.00	55.10	55.10	+1.10	2	2178
11:02:59	55.00	55.10	55.10	+1.10	5	2176
11:02:35	55.00	55.10	55.00	+1.00	1	2171
11:02:30	55.00	55.10	55.00	+1.00	1	2170
11:02:30	55.00	55.10	55.10	+1.10	2	2169
11:02:30	55.00	55.10	55.10	+1.10	1	2167
11:02:23	55.00	55.10	55.10	+1.10	5	2166
11:02:18	55.00	55.10	55.00	+1.00	10	2161
11:02:05	54.90	55.10	55.10	+1.10	3	2151
11:01:56	55.00	55.10	55.00	+1.00	1	2148
11:01:00	54.90	55.10	54.90	+0.90	1	2147
11:00:59	54.90	55.00	55.00	+1.00	6	2146
11:00:59	54.90	55.00	55.00	+1.00	1	2140
11:00:59	55.00	55.10	55.00	+1.00	3	2139
11:00:50	55.00	55.10	55.00	+1.00	2	2136
11:00:13	55.00	55.10	55.00	+1.00	6	2134
11:00:00	55.00	55.10	55.00	+1.00	1	2128
10:59:26	54.90	55.00	55.00	+1.00	3	2127
10:59:20	55.00	55.10	55.00	+1.00	2	2124
10:59:03	54.90	55.10	55.10	+1.10	3	2122
10:59:00	54.90	55.10	54.90	+0.90	1	2119
10:58:54	54.90	55.10	55.10	+1.10	2	2118
10:58:20	55.00	55.10	55.00	+1.00	2	2116
10:58:00	55.00	55.10	55.00	+1.00	1	2114
10:57:47	55.00	55.10	55.00	+1.00	1	2113
10:57:38	55.00	55.10	55.00	+1.00	3	2112
10:57:25	55.00	55.10	55.00	+1.00	1	2109
10:57:24	55.00	55.10	55.00	+1.00	5	2108
10:56:45	55.00	55.10	55.00	+1.00	2	2103
10:56:38	55.00	55.10	55.00	+1.00	1	2101
10:55:56	55.00	55.10	55.00	+1.00	2	2100
10:55:49	54.90	55.00	55.00	+1.00	37	2098
10:55:49	54.90	55.00	55.00	+1.00	2	2061
10:55:49	54.90	55.00	55.00	+1.00	5	2059
10:55:49	54.90	55.00	55.00	+1.00	8	2054
10:55:49	54.90	55.00	55.00	+1.00	16	2046
10:55:49	54.90	55.00	55.00	+1.00	16	2030
10:55:46	54.90	55.00	54.90	+0.90	1	2014
10:54:45	54.80	55.00	55.00	+1.00	2	2013
10:54:24	54.80	55.00	54.80	+0.80	1	2011
10:54:22	54.80	54.90	54.90	+0.90	1	2010
10:54:22	54.80	54.90	54.90	+0.90	2	2009
10:53:57	54.90	55.00	54.90	+0.90	5	2007
10:53:38	54.90	55.00	54.90	+0.90	1	2002
10:53:25	54.80	54.90	54.90	+0.90	6	2001
10:52:45	54.80	54.90	54.90	+0.90	1	1995
10:51:43	54.80	55.00	54.80	+0.80	1	1994
10:51:03	54.80	54.90	54.90	+0.90	1	1993
10:50:54	54.90	55.00	54.90	+0.90	5	1992
10:50:54	54.90	55.00	54.90	+0.90	5	1987
10:50:39	54.90	55.00	54.90	+0.90	1	1982
10:49:01	54.90	55.00	55.00	+1.00	1	1981
10:48:46	54.90	55.00	54.90	+0.90	1	1980
10:48:30	54.80	54.90	54.90	+0.90	1	1979
10:48:18	54.70	54.90	54.90	+0.90	2	1978
10:48:13	54.90	55.00	54.90	+0.90	3	1976
10:48:13	54.70	54.90	54.90	+0.90	17	1973
10:48:04	54.70	54.90	54.90	+0.90	1	1956
10:47:41	54.80	54.90	54.80	+0.80	2	1955
10:47:17	54.70	54.90	54.70	+0.70	1	1953
10:47:15	54.70	54.90	54.90	+0.90	1	1952
10:47:15	54.80	54.90	54.80	+0.80	4	1951
10:47:09	54.80	54.90	54.80	+0.80	1	1947
10:47:09	54.80	54.90	54.80	+0.80	1	1946
10:47:09	54.70	54.80	54.80	+0.80	4	1945
10:47:00	54.60	54.70	54.70	+0.70	1	1941
10:46:56	54.60	54.70	54.70	+0.70	5	1940
10:46:43	54.60	54.70	54.60	+0.60	1	1935
10:46:21	54.60	54.70	54.70	+0.70	1	1934
10:45:45	54.70	54.80	54.70	+0.70	1	1933
10:45:39	54.70	54.80	54.70	+0.70	1	1932
10:45:30	54.70	54.80	54.70	+0.70	1	1931
10:45:30	54.70	54.80	54.70	+0.70	1	1930
10:45:29	54.80	54.90	54.80	+0.80	4	1929
10:45:12	54.80	54.90	54.80	+0.80	4	1925
10:44:34	54.90	55.00	54.90	+0.90	1	1921
10:44:03	54.80	55.00	54.80	+0.80	1	1920
10:43:59	54.90	55.00	54.90	+0.90	2	1919
10:43:35	54.80	55.00	55.00	+1.00	3	1917
10:43:22	54.80	54.90	55.00	+1.00	2	1914
10:43:22	54.80	54.90	54.90	+0.90	3	1912
10:42:55	54.80	54.90	54.90	+0.90	1	1909
10:42:43	54.80	54.90	54.80	+0.80	1	1908
10:42:41	54.80	54.90	54.90	+0.90	1	1907
10:42:23	54.90	55.00	54.90	+0.90	1	1906
10:41:44	54.90	55.00	54.90	+0.90	11	1905
10:41:43	54.90	55.00	54.90	+0.90	1	1894
10:41:17	54.90	55.00	55.00	+1.00	1	1893
10:41:12	54.90	55.00	55.00	+1.00	1	1892
10:40:59	54.90	55.00	55.00	+1.00	2	1891
10:40:59	54.90	55.00	55.00	+1.00	1	1889
10:40:51	54.90	55.00	55.00	+1.00	20	1888
10:40:51	54.90	55.00	55.00	+1.00	2	1868
10:40:34	54.90	55.00	55.00	+1.00	2	1866
10:40:19	54.90	55.00	55.00	+1.00	1	1864
10:40:14	54.90	55.00	55.00	+1.00	16	1863
10:40:06	54.80	55.00	55.00	+1.00	20	1847
10:39:36	54.90	55.00	54.90	+0.90	1	1827
10:39:17	54.90	55.00	54.90	+0.90	7	1826
10:39:17	54.70	54.90	54.90	+0.90	8	1819
10:39:11	54.70	54.90	54.90	+0.90	1	1811
10:38:37	54.70	54.90	54.90	+0.90	1	1810
10:38:37	54.70	54.90	54.90	+0.90	1	1809
10:38:30	54.70	54.90	54.90	+0.90	1	1808
10:38:30	54.70	54.90	54.70	+0.70	1	1807
10:38:07	54.90	55.00	54.90	+0.90	4	1806
10:37:45	54.90	55.00	54.90	+0.90	1	1802
10:37:45	54.90	55.00	54.90	+0.90	1	1801
10:37:44	54.80	54.90	54.90	+0.90	15	1800
10:37:36	54.80	54.90	54.90	+0.90	1	1785
10:37:30	54.80	54.90	54.80	+0.80	1	1784
10:37:12	54.80	54.90	54.80	+0.80	1	1783
10:37:08	54.70	54.80	54.80	+0.80	7	1782
10:37:02	54.70	54.80	54.80	+0.80	2	1775
10:37:02	54.70	54.80	54.80	+0.80	9	1773
10:36:31	54.70	54.80	54.70	+0.70	1	1764
10:36:31	54.60	54.70	54.70	+0.70	2	1763
10:36:31	54.60	54.70	54.70	+0.70	30	1761
10:36:30	54.60	54.70	54.60	+0.60	1	1731
10:36:02	54.60	54.70	54.60	+0.60	3	1730
10:35:37	54.60	54.70	54.60	+0.60	2	1727
10:35:30	54.60	54.70	54.60	+0.60	1	1725
10:35:08	54.60	54.70	54.60	+0.60	1	1724
10:34:30	54.60	54.70	54.60	+0.60	1	1723
10:33:30	54.60	54.70	54.60	+0.60	1	1722
10:32:04	54.60	54.70	54.60	+0.60	1	1721
10:32:00	54.60	54.70	54.60	+0.60	1	1720
10:31:00	54.50	54.70	54.50	+0.50	1	1719
10:30:58	54.60	54.70	54.60	+0.60	10	1718
10:30:29	54.60	54.70	54.60	+0.60	2	1708
10:30:16	54.60	54.70	54.60	+0.60	2	1706
10:30:00	54.60	54.70	54.60	+0.60	1	1704
10:29:03	54.60	54.70	54.70	+0.70	1	1703
10:29:00	54.60	54.70	54.60	+0.60	1	1702
10:28:00	54.60	54.70	54.60	+0.60	1	1701
10:27:27	54.60	54.70	54.70	+0.70	1	1700
10:27:13	54.60	54.70	54.60	+0.60	1	1699
10:27:00	54.50	54.70	54.50	+0.50	1	1698
10:26:00	54.50	54.60	54.60	+0.60	2	1697
10:26:00	54.60	54.70	54.60	+0.60	3	1695
10:25:57	54.60	54.70	54.60	+0.60	1	1692
10:25:44	54.60	54.70	54.60	+0.60	10	1691
10:25:04	54.60	54.70	54.60	+0.60	5	1681
10:23:44	54.70	54.80	54.70	+0.70	1	1676
10:23:26	54.60	54.80	54.80	+0.80	2	1675
10:22:45	54.70	54.80	54.70	+0.70	7	1673
10:22:35	54.70	54.80	54.80	+0.80	1	1666
10:22:03	54.70	54.80	54.70	+0.70	1	1665
10:19:44	54.60	54.70	54.70	+0.70	1	1664
10:19:30	54.60	54.80	54.60	+0.60	1	1663
10:19:27	54.60	54.80	54.80	+0.80	5	1662
10:19:16	54.70	54.80	54.70	+0.70	1	1657
10:19:09	54.70	54.80	54.70	+0.70	1	1656
10:19:02	54.70	54.80	54.70	+0.70	1	1655
10:18:56	54.70	54.80	54.70	+0.70	1	1654
10:18:49	54.60	54.70	54.70	+0.70	1	1653
10:18:30	54.70	54.80	54.70	+0.70	1	1652
10:17:00	54.70	54.80	54.70	+0.70	1	1651
10:16:58	54.70	54.80	54.80	+0.80	1	1650
10:16:25	54.70	54.80	54.80	+0.80	3	1649
10:16:00	54.60	54.90	54.60	+0.60	1	1646
10:15:51	54.60	54.90	54.90	+0.90	1	1645
10:15:10	54.60	54.90	54.90	+0.90	2	1644
10:15:04	54.60	54.80	54.80	+0.80	1	1642
10:15:04	54.60	54.80	54.80	+0.80	31	1641
10:15:00	54.60	54.80	54.60	+0.60	1	1610
10:14:56	54.60	54.70	54.70	+0.70	1	1609
10:14:56	54.50	54.60	54.70	+0.70	17	1608
10:14:56	54.50	54.60	54.60	+0.60	2	1591
10:14:41	54.50	54.60	54.60	+0.60	4	1589
10:14:19	54.50	54.60	54.50	+0.50	2	1585
10:14:00	54.50	54.60	54.50	+0.50	1	1583
10:13:27	54.50	54.60	54.60	+0.60	5	1582
10:13:21	54.50	54.60	54.60	+0.60	3	1577
10:13:09	54.50	54.60	54.60	+0.60	1	1574
10:12:47	54.50	54.60	54.60	+0.60	1	1573
10:11:13	54.60	54.70	54.60	+0.60	2	1572
10:09:48	54.60	54.70	54.70	+0.70	1	1570
10:09:41	54.60	54.70	54.70	+0.70	2	1569
10:09:30	54.60	54.70	54.70	+0.70	4	1567
10:09:17	54.60	54.70	54.60	+0.60	2	1563
10:09:17	54.60	54.70	54.60	+0.60	1	1561
10:08:51	54.50	54.60	54.60	+0.60	1	1560
10:08:30	54.50	54.60	54.50	+0.50	1	1559
10:08:28	54.50	54.60	54.60	+0.60	1	1558
10:07:41	54.50	54.60	54.60	+0.60	1	1557
10:07:41	54.50	54.60	54.50	+0.50	2	1556
10:07:30	54.50	54.70	54.50	+0.50	1	1554
10:07:25	54.60	54.70	54.60	+0.60	1	1553
10:06:49	54.60	54.80	54.60	+0.60	15	1552
10:06:30	54.60	54.80	54.60	+0.60	1	1537
10:05:30	54.60	54.80	54.60	+0.60	1	1536
10:05:08	54.60	54.80	54.80	+0.80	4	1535
10:04:30	54.60	54.80	54.60	+0.60	1	1531
10:04:17	54.60	54.80	54.60	+0.60	2	1530
10:03:33	54.50	54.60	54.60	+0.60	11	1528
10:03:32	54.60	54.80	54.60	+0.60	2	1517
10:03:30	54.60	54.80	54.60	+0.60	1	1515
10:03:27	54.60	54.80	54.80	+0.80	1	1514
10:03:27	54.60	54.80	54.60	+0.60	2	1513
10:03:02	54.70	54.80	54.70	+0.70	1	1511
10:02:39	54.70	54.80	54.70	+0.70	3	1510
10:02:14	54.60	54.80	54.80	+0.80	2	1507
10:02:14	54.60	54.80	54.80	+0.80	2	1505
10:02:14	54.60	54.80	54.80	+0.80	2	1503
10:02:14	54.60	54.80	54.80	+0.80	1	1501
10:02:14	54.60	54.80	54.80	+0.80	1	1500
10:02:14	54.80	54.90	54.80	+0.80	7	1499
10:02:14	54.80	54.90	54.80	+0.80	4	1492
10:02:14	54.50	54.70	54.80	+0.80	27	1488
10:02:14	54.50	54.70	54.70	+0.70	22	1461
10:02:00	54.50	54.70	54.50	+0.50	1	1439
10:01:10	54.60	54.70	54.60	+0.60	2	1438
10:01:10	54.50	54.60	54.60	+0.60	1	1436
10:01:05	54.50	54.60	54.60	+0.60	4	1435
10:01:00	54.50	54.60	54.50	+0.50	1	1431
10:00:00	54.50	54.70	54.50	+0.50	1	1430
09:59:08	54.60	54.70	54.60	+0.60	1	1429
09:59:00	54.50	54.70	54.50	+0.50	1	1428
09:58:11	54.50	54.60	54.60	+0.60	1	1427
09:58:00	54.50	54.60	54.50	+0.50	1	1426
09:57:46	54.50	54.60	54.60	+0.60	1	1425
09:57:13	54.60	54.70	54.60	+0.60	1	1424
09:57:07	54.50	54.60	54.60	+0.60	3	1423
09:57:00	54.50	54.60	54.50	+0.50	1	1420
09:56:44	54.50	54.60	54.60	+0.60	5	1419
09:56:00	54.50	54.60	54.50	+0.50	1	1414
09:55:12	54.60	54.70	54.60	+0.60	2	1413
09:55:12	54.60	54.70	54.60	+0.60	1	1411
09:54:34	54.50	54.60	54.60	+0.60	4	1410
09:54:30	54.50	54.60	54.60	+0.60	1	1406
09:54:30	54.50	54.60	54.50	+0.50	1	1405
09:54:26	54.50	54.60	54.60	+0.60	4	1404
09:54:18	54.40	54.50	54.50	+0.50	7	1400
09:54:18	54.40	54.50	54.50	+0.50	3	1393
09:54:18	54.40	54.50	54.50	+0.50	1	1390
09:53:57	54.40	54.50	54.40	+0.40	1	1389
09:53:30	54.40	54.50	54.40	+0.40	1	1388
09:53:11	54.40	54.50	54.50	+0.50	1	1387
09:53:03	54.40	54.50	54.50	+0.50	3	1386
09:52:35	54.40	54.50	54.40	+0.40	1	1383
09:52:30	54.40	54.50	54.40	+0.40	1	1382
09:52:01	54.40	54.50	54.40	+0.40	1	1381
09:51:48	54.40	54.50	54.40	+0.40	3	1380
09:51:30	54.40	54.60	54.40	+0.40	1	1377
09:51:24	54.50	54.60	54.50	+0.50	7	1376
09:51:24	54.50	54.60	54.50	+0.50	11	1369
09:51:21	54.50	54.60	54.50	+0.50	1	1358
09:50:30	54.50	54.60	54.50	+0.50	1	1357
09:50:27	54.50	54.60	54.50	+0.50	1	1356
09:50:15	54.50	54.60	54.50	+0.50	1	1355
09:49:30	54.50	54.60	54.50	+0.50	1	1354
09:49:00	54.60	54.70	54.60	+0.60	3	1353
09:48:57	54.50	54.70	54.50	+0.50	2	1350
09:48:30	54.50	54.70	54.50	+0.50	1	1348
09:48:28	54.60	54.70	54.60	+0.60	1	1347
09:47:54	54.60	54.70	54.60	+0.60	1	1346
09:47:26	54.60	54.70	54.60	+0.60	3	1345
09:47:25	54.60	54.70	54.60	+0.60	17	1342
09:47:17	54.60	54.80	54.60	+0.60	1	1325
09:47:00	54.60	54.80	54.60	+0.60	1	1324
09:46:28	54.60	54.80	54.80	+0.80	1	1323
09:46:12	54.60	54.80	54.60	+0.60	1	1322
09:46:00	54.60	54.80	54.60	+0.60	1	1321
09:45:46	54.70	54.80	54.70	+0.70	1	1320
09:45:28	54.60	54.70	54.70	+0.70	2	1319
09:45:00	54.60	54.80	54.60	+0.60	1	1317
09:44:16	54.70	54.80	54.70	+0.70	1	1316
09:44:00	54.60	54.80	54.60	+0.60	1	1315
09:43:55	54.70	54.80	54.70	+0.70	3	1314
09:43:27	54.70	54.80	54.80	+0.80	1	1311
09:43:21	54.80	54.90	54.80	+0.80	1	1310
09:43:21	54.80	54.90	54.80	+0.80	3	1309
09:43:21	54.70	54.80	54.80	+0.80	17	1306
09:43:18	54.70	54.80	54.80	+0.80	1	1289
09:43:13	54.70	54.80	54.80	+0.80	1	1288
09:43:00	54.70	54.80	54.70	+0.70	1	1287
09:42:58	54.70	54.80	54.80	+0.80	2	1286
09:42:41	54.70	54.80	54.80	+0.80	1	1284
09:42:16	54.70	54.80	54.80	+0.80	2	1283
09:42:00	54.70	54.80	54.70	+0.70	4	1281
09:42:00	54.70	54.80	54.70	+0.70	1	1277
09:41:33	54.70	54.80	54.70	+0.70	1	1276
09:41:10	54.60	54.70	54.70	+0.70	2	1275
09:41:10	54.60	54.70	54.70	+0.70	5	1273
09:41:09	54.60	54.70	54.70	+0.70	5	1268
09:41:00	54.60	54.70	54.70	+0.70	1	1263
09:40:29	54.60	54.70	54.60	+0.60	3	1262
09:40:16	54.60	54.70	54.60	+0.60	3	1259
09:39:36	54.60	54.70	54.60	+0.60	1	1256
09:39:15	54.60	54.70	54.70	+0.70	5	1255
09:39:01	54.60	54.70	54.60	+0.60	2	1250
09:38:57	54.60	54.70	54.60	+0.60	2	1248
09:38:55	54.60	54.70	54.60	+0.60	10	1246
09:38:04	54.60	54.70	54.60	+0.60	1	1236
09:37:51	54.60	54.80	54.80	+0.80	1	1235
09:37:49	54.60	54.80	54.60	+0.60	20	1234
09:37:44	54.70	54.80	54.60	+0.60	8	1214
09:37:44	54.70	54.80	54.70	+0.70	2	1206
09:37:28	54.70	54.90	54.70	+0.70	10	1204
09:37:25	54.70	54.80	54.80	+0.80	1	1194
09:36:21	54.80	54.90	54.80	+0.80	1	1193
09:36:11	54.80	54.90	54.90	+0.90	1	1192
09:36:08	54.70	54.80	54.80	+0.80	1	1191
09:35:38	54.70	54.80	54.80	+0.80	4	1190
09:35:25	54.80	54.90	54.80	+0.80	1	1186
09:34:48	54.80	54.90	54.80	+0.80	1	1185
09:34:39	54.80	54.90	54.80	+0.80	1	1184
09:34:32	54.80	54.90	54.90	+0.90	5	1183
09:34:31	54.80	54.90	54.90	+0.90	1	1178
09:33:54	54.80	54.90	54.90	+0.90	1	1177
09:33:44	54.80	54.90	54.80	+0.80	1	1176
09:33:42	54.80	54.90	54.80	+0.80	1	1175
09:33:22	54.80	54.90	54.80	+0.80	4	1174
09:32:21	54.90	55.00	54.90	+0.90	1	1170
09:31:49	54.80	54.90	54.90	+0.90	5	1169
09:31:04	54.80	54.90	54.90	+0.90	1	1164
09:30:52	54.80	54.90	54.80	+0.80	5	1163
09:30:37	54.80	54.90	54.80	+0.80	1	1158
09:30:25	54.80	54.90	54.80	+0.80	5	1157
09:29:46	54.80	54.90	54.80	+0.80	1	1152
09:29:33	54.80	54.90	54.80	+0.80	1	1151
09:29:33	54.90	55.00	54.90	+0.90	7	1150
09:29:33	54.90	55.00	54.90	+0.90	1	1143
09:29:33	54.90	55.00	54.90	+0.90	13	1142
09:29:33	54.90	55.00	54.90	+0.90	7	1129
09:29:33	54.90	55.00	54.90	+0.90	1	1122
09:29:24	54.90	55.00	54.90	+0.90	1	1121
09:28:42	54.90	55.00	55.00	+1.00	1	1120
09:28:39	54.90	55.00	55.00	+1.00	5	1119
09:28:34	54.90	55.00	55.00	+1.00	1	1114
09:28:31	54.90	55.00	55.00	+1.00	3	1113
09:28:31	54.90	55.00	55.00	+1.00	1	1110
09:28:30	54.90	55.00	55.00	+1.00	2	1109
09:28:21	55.00	55.10	55.00	+1.00	1	1107
09:28:17	55.00	55.10	55.00	+1.00	1	1106
09:28:16	55.00	55.10	55.00	+1.00	1	1105
09:28:15	55.00	55.10	55.00	+1.00	1	1104
09:28:12	55.00	55.10	55.00	+1.00	1	1103
09:27:54	55.00	55.10	55.00	+1.00	1	1102
09:27:52	55.00	55.10	55.00	+1.00	1	1101
09:27:44	55.00	55.10	55.00	+1.00	2	1100
09:27:16	55.00	55.10	55.10	+1.10	1	1098
09:26:57	55.00	55.10	55.00	+1.00	5	1097
09:26:54	55.00	55.10	55.00	+1.00	2	1092
09:26:46	55.00	55.10	55.00	+1.00	1	1090
09:26:44	55.00	55.10	55.00	+1.00	1	1089
09:26:39	54.90	55.00	55.00	+1.00	2	1088
09:26:39	54.90	55.00	55.00	+1.00	7	1086
09:26:36	55.00	55.10	55.00	+1.00	1	1079
09:26:36	55.00	55.10	55.00	+1.00	2	1078
09:26:33	55.00	55.10	55.00	+1.00	1	1076
09:26:31	55.00	55.10	55.00	+1.00	1	1075
09:26:21	55.00	55.10	55.00	+1.00	1	1074
09:26:09	55.00	55.10	55.00	+1.00	8	1073
09:26:04	55.00	55.10	55.00	+1.00	1	1065
09:26:04	55.00	55.10	55.00	+1.00	4	1064
09:26:02	55.00	55.10	55.00	+1.00	1	1060
09:25:58	55.00	55.10	55.00	+1.00	5	1059
09:25:57	55.00	55.10	55.00	+1.00	1	1054
09:25:57	55.00	55.10	55.00	+1.00	1	1053
09:25:57	55.00	55.10	55.00	+1.00	1	1052
09:25:45	55.00	55.10	55.00	+1.00	1	1051
09:25:33	55.00	55.10	55.00	+1.00	2	1050
09:25:31	55.00	55.10	55.10	+1.10	1	1048
09:25:22	55.10	55.20	55.10	+1.10	1	1047
09:25:17	55.00	55.10	55.10	+1.10	2	1046
09:25:16	55.00	55.10	55.10	+1.10	1	1044
09:25:10	55.00	55.10	55.10	+1.10	2	1043
09:25:04	55.00	55.10	55.10	+1.10	6	1041
09:25:04	55.00	55.10	55.10	+1.10	4	1035
09:25:03	55.00	55.10	55.10	+1.10	4	1031
09:24:59	55.00	55.10	55.10	+1.10	3	1027
09:24:56	55.10	55.20	55.10	+1.10	1	1024
09:24:55	55.10	55.20	55.10	+1.10	2	1023
09:24:55	55.10	55.20	55.10	+1.10	1	1021
09:24:43	55.10	55.20	55.10	+1.10	1	1020
09:24:39	55.10	55.20	55.10	+1.10	1	1019
09:24:39	55.10	55.20	55.10	+1.10	14	1018
09:24:31	55.10	55.20	55.10	+1.10	1	1004
09:24:28	55.10	55.20	55.20	+1.20	5	1003
09:24:13	55.20	55.30	55.20	+1.20	11	998
09:24:10	55.20	55.30	55.20	+1.20	1	987
09:24:07	55.20	55.30	55.20	+1.20	1	986
09:24:07	55.20	55.30	55.20	+1.20	2	985
09:24:06	55.20	55.30	55.20	+1.20	1	983
09:24:05	55.20	55.30	55.20	+1.20	1	982
09:24:05	55.20	55.30	55.20	+1.20	1	981
09:24:04	55.20	55.30	55.20	+1.20	5	980
09:24:03	55.20	55.30	55.20	+1.20	1	975
09:24:02	55.20	55.30	55.30	+1.30	1	974
09:24:00	55.20	55.30	55.20	+1.20	1	973
09:23:53	55.20	55.30	55.20	+1.20	1	972
09:23:49	55.20	55.30	55.30	+1.30	1	971
09:23:45	55.20	55.30	55.30	+1.30	4	970
09:23:44	55.20	55.30	55.20	+1.20	1	966
09:23:43	55.20	55.30	55.20	+1.20	2	965
09:23:40	55.20	55.30	55.20	+1.20	1	963
09:23:39	55.20	55.30	55.20	+1.20	1	962
09:23:38	55.20	55.30	55.20	+1.20	1	961
09:23:27	55.20	55.30	55.20	+1.20	1	960
09:23:23	55.20	55.30	55.20	+1.20	1	959
09:23:21	55.20	55.30	55.30	+1.30	1	958
09:23:19	55.20	55.30	55.20	+1.20	1	957
09:23:16	55.20	55.30	55.20	+1.20	1	956
09:23:04	55.10	55.30	55.10	+1.10	1	955
09:23:02	55.10	55.30	55.30	+1.30	5	954
09:22:59	55.10	55.20	55.20	+1.20	43	949
09:22:58	55.10	55.20	55.20	+1.20	3	906
09:22:58	55.10	55.20	55.10	+1.10	1	903
09:22:55	55.00	55.10	55.10	+1.10	8	902
09:22:55	55.00	55.10	55.10	+1.10	2	894
09:22:54	55.00	55.10	55.10	+1.10	1	892
09:22:54	55.00	55.10	55.10	+1.10	5	891
09:22:42	55.00	55.10	55.00	+1.00	2	886
09:22:38	55.00	55.20	55.20	+1.20	2	884
09:22:31	55.00	55.20	55.20	+1.20	3	882
09:22:31	55.10	55.20	55.10	+1.10	2	879
09:22:31	55.10	55.20	55.10	+1.10	2	877
09:22:28	55.00	55.10	55.10	+1.10	2	875
09:22:27	55.00	55.10	55.10	+1.10	1	873
09:22:25	55.00	55.10	55.10	+1.10	10	872
09:21:50	55.00	55.10	55.10	+1.10	3	862
09:21:46	55.10	55.20	55.10	+1.10	2	859
09:21:45	55.10	55.20	55.10	+1.10	1	857
09:21:43	55.00	55.10	55.10	+1.10	1	856
09:21:40	55.00	55.10	55.10	+1.10	2	855
09:21:39	55.00	55.20	55.20	+1.20	3	853
09:21:32	55.10	55.20	55.10	+1.10	5	850
09:21:30	55.00	55.20	55.20	+1.20	1	845
09:21:27	55.10	55.20	55.10	+1.10	1	844
09:21:27	55.10	55.20	55.10	+1.10	1	843
09:21:27	55.10	55.20	55.10	+1.10	1	842
09:21:27	55.00	55.10	55.10	+1.10	4	841
09:21:24	55.00	55.10	55.10	+1.10	5	837
09:21:24	55.00	55.10	55.10	+1.10	1	832
09:21:21	55.00	55.10	55.10	+1.10	3	831
09:21:20	55.00	55.10	55.10	+1.10	2	828
09:21:14	55.00	55.10	55.10	+1.10	1	826
09:21:11	55.00	55.10	55.10	+1.10	6	825
09:21:10	55.00	55.10	55.10	+1.10	1	819
09:21:10	55.00	55.10	55.10	+1.10	1	818
09:21:10	54.90	55.00	55.00	+1.00	28	817
09:21:07	54.90	55.00	55.00	+1.00	1	789
09:21:00	54.90	55.00	55.00	+1.00	2	788
09:20:59	54.90	55.00	55.00	+1.00	2	786
09:20:59	54.90	55.00	55.00	+1.00	2	784
09:20:58	54.90	55.00	55.00	+1.00	2	782
09:20:50	54.90	55.00	55.00	+1.00	6	780
09:20:49	54.90	55.00	54.90	+0.90	4	774
09:20:49	54.80	54.90	54.90	+0.90	44	770
09:20:49	54.80	54.90	54.90	+0.90	2	726
09:20:49	54.80	54.90	54.90	+0.90	6	724
09:20:49	54.80	54.90	54.90	+0.90	2	718
09:20:49	54.80	54.90	54.90	+0.90	18	716
09:20:36	54.80	54.90	54.90	+0.90	2	698
09:20:29	54.80	54.90	54.80	+0.80	3	696
09:20:28	54.80	54.90	54.90	+0.90	1	693
09:20:22	54.80	54.90	54.90	+0.90	1	692
09:20:14	54.80	54.90	54.80	+0.80	1	691
09:20:13	54.70	54.80	54.80	+0.80	49	690
09:20:13	54.70	54.80	54.80	+0.80	5	641
09:20:11	54.70	54.80	54.80	+0.80	2	636
09:20:10	54.70	54.80	54.70	+0.70	1	634
09:20:09	54.70	54.80	54.80	+0.80	5	633
09:20:03	54.70	54.80	54.70	+0.70	1	628
09:19:56	54.70	54.80	54.70	+0.70	4	627
09:19:49	54.70	54.80	54.70	+0.70	10	623
09:19:47	54.70	54.80	54.70	+0.70	1	613
09:19:29	54.70	54.80	54.70	+0.70	1	612
09:19:07	54.70	54.80	54.80	+0.80	1	611
09:18:59	54.70	54.80	54.70	+0.70	1	610
09:18:53	54.70	54.80	54.70	+0.70	2	609
09:18:31	54.80	54.90	54.80	+0.80	14	607
09:18:28	54.80	54.90	54.80	+0.80	1	593
09:18:25	54.80	54.90	54.90	+0.90	2	592
09:18:19	54.80	54.90	54.80	+0.80	2	590
09:18:19	54.80	54.90	54.80	+0.80	1	588
09:18:08	54.80	54.90	54.80	+0.80	1	587
09:18:06	54.80	54.90	54.80	+0.80	1	586
09:18:06	54.80	54.90	54.80	+0.80	3	585
09:18:05	54.80	54.90	54.80	+0.80	1	582
09:18:01	54.80	54.90	54.80	+0.80	1	581
09:17:59	54.80	54.90	54.90	+0.90	1	580
09:17:34	54.80	54.90	54.90	+0.90	1	579
09:17:33	54.80	54.90	54.90	+0.90	2	578
09:17:32	54.90	55.00	54.90	+0.90	2	576
09:17:31	54.90	55.00	54.90	+0.90	1	574
09:17:29	54.90	55.00	54.90	+0.90	1	573
09:17:27	54.90	55.00	54.90	+0.90	4	572
09:17:20	54.90	55.00	54.90	+0.90	1	568
09:17:07	54.90	55.00	55.00	+1.00	10	567
09:17:05	54.90	55.00	54.90	+0.90	1	557
09:17:03	54.90	55.00	55.00	+1.00	4	556
09:17:01	54.80	54.90	54.90	+0.90	1	552
09:16:59	54.90	55.00	54.90	+0.90	1	551
09:16:59	54.90	55.00	54.90	+0.90	1	550
09:16:56	54.90	55.00	54.90	+0.90	2	549
09:16:56	54.90	55.00	54.90	+0.90	6	547
09:16:56	54.90	55.00	54.90	+0.90	6	541
09:16:55	54.90	55.00	54.90	+0.90	1	535
09:16:48	54.90	55.00	54.90	+0.90	1	534
09:16:41	54.90	55.00	55.00	+1.00	1	533
09:16:40	54.90	55.00	55.00	+1.00	1	532
09:16:39	54.90	55.00	54.90	+0.90	1	531
09:16:37	54.90	55.00	55.00	+1.00	3	530
09:16:33	54.90	55.00	55.00	+1.00	1	527
09:16:29	54.90	55.00	55.00	+1.00	1	526
09:16:26	54.90	55.00	55.00	+1.00	3	525
09:16:26	54.90	55.00	55.00	+1.00	2	522
09:16:25	54.90	55.00	54.90	+0.90	4	520
09:16:20	54.90	55.00	55.00	+1.00	3	516
09:16:19	54.90	55.00	55.00	+1.00	1	513
09:16:16	54.90	55.00	54.90	+0.90	2	512
09:16:14	54.90	55.00	54.90	+0.90	1	510
09:16:12	54.90	55.00	54.90	+0.90	1	509
09:16:09	54.80	54.90	54.90	+0.90	1	508
09:16:05	54.80	54.90	54.90	+0.90	3	507
09:16:04	54.80	54.90	54.90	+0.90	1	504
09:15:55	54.80	54.90	54.90	+0.90	1	503
09:15:49	54.90	55.00	54.90	+0.90	10	502
09:15:48	54.90	55.00	55.00	+1.00	4	492
09:15:47	54.80	54.90	54.90	+0.90	26	488
09:15:45	54.80	54.90	54.80	+0.80	1	462
09:15:39	54.70	54.80	54.80	+0.80	1	461
09:15:39	54.70	54.80	54.80	+0.80	16	460
09:15:38	54.70	54.80	54.70	+0.70	1	444
09:15:30	54.70	54.80	54.70	+0.70	1	443
09:15:29	54.60	54.70	54.70	+0.70	1	442
09:15:28	54.60	54.70	54.70	+0.70	1	441
09:15:28	54.60	54.70	54.70	+0.70	2	440
09:15:27	54.60	54.70	54.70	+0.70	1	438
09:15:27	54.60	54.70	54.70	+0.70	1	437
09:15:26	54.60	54.70	54.70	+0.70	1	436
09:15:17	54.60	54.70	54.70	+0.70	1	435
09:15:15	54.60	54.70	54.70	+0.70	1	434
09:15:15	54.60	54.70	54.70	+0.70	1	433
09:15:14	54.70	54.80	54.70	+0.70	6	432
09:15:05	54.70	54.80	54.70	+0.70	4	426
09:15:02	54.70	54.80	54.70	+0.70	4	422
09:14:46	54.60	54.80	54.80	+0.80	1	418
09:14:46	54.70	54.80	54.70	+0.70	2	417
09:14:46	54.60	54.70	54.70	+0.70	8	415
09:14:41	54.70	54.80	54.70	+0.70	1	407
09:14:41	54.70	54.80	54.70	+0.70	1	406
09:14:41	54.70	54.80	54.70	+0.70	6	405
09:14:34	54.60	54.80	54.80	+0.80	1	399
09:14:27	54.60	54.80	54.80	+0.80	1	398
09:14:25	54.60	54.70	54.70	+0.70	1	397
09:14:20	54.60	54.80	54.80	+0.80	1	396
09:14:18	54.60	54.80	54.80	+0.80	4	395
09:14:18	54.60	54.80	54.80	+0.80	3	391
09:14:18	54.60	54.80	54.60	+0.60	1	388
09:14:11	54.60	54.70	54.70	+0.70	1	387
09:14:11	54.60	54.70	54.70	+0.70	4	386
09:14:11	54.60	54.70	54.70	+0.70	5	382
09:14:11	54.60	54.70	54.70	+0.70	5	377
09:14:11	54.50	54.60	54.60	+0.60	74	372
09:14:04	54.50	54.60	54.60	+0.60	1	298
09:14:01	54.50	54.60	54.50	+0.50	1	297
09:13:49	54.40	54.50	54.50	+0.50	12	296
09:13:44	54.40	54.50	54.50	+0.50	1	284
09:13:15	54.40	54.50	54.50	+0.50	1	283
09:13:14	54.40	54.50	54.50	+0.50	1	282
09:12:55	54.40	54.50	54.40	+0.40	2	281
09:12:53	54.40	54.50	54.40	+0.40	10	279
09:12:41	54.40	54.50	54.50	+0.50	1	269
09:12:40	54.40	54.50	54.50	+0.50	1	268
09:12:36	54.40	54.50	54.50	+0.50	1	267
09:12:34	54.40	54.50	54.50	+0.50	1	266
09:12:34	54.40	54.50	54.50	+0.50	1	265
09:12:34	54.40	54.50	54.50	+0.50	2	264
09:12:29	54.40	54.50	54.50	+0.50	2	262
09:12:28	54.40	54.50	54.50	+0.50	3	260
09:12:26	54.30	54.40	54.40	+0.40	31	257
09:12:23	54.30	54.40	54.40	+0.40	1	226
09:12:00	54.20	54.30	54.30	+0.30	8	225
09:11:59	54.20	54.30	54.30	+0.30	1	217
09:11:19	54.10	54.30	54.30	+0.30	1	216
09:11:15	54.20	54.30	54.20	+0.20	1	215
09:11:13	54.20	54.30	54.20	+0.20	11	214
09:11:13	54.10	54.20	54.20	+0.20	7	203
09:11:04	54.10	54.20	54.20	+0.20	1	196
09:10:54	54.10	54.20	54.20	+0.20	1	195
09:10:51	54.10	54.20	54.10	+0.10	2	194
09:10:50	54.10	54.20	54.20	+0.20	1	192
09:10:49	54.10	54.20	54.20	+0.20	1	191
09:10:39	54.00	54.20	54.20	+0.20	2	190
09:10:32	54.00	54.10	54.10	+0.10	2	188
09:10:32	54.00	54.10	54.10	+0.10	20	186
09:10:26	54.00	54.10	54.00	0	35	166
09:10:26	54.10	54.20	54.10	+0.10	2	131
09:10:20	54.10	54.20	54.10	+0.10	1	129
09:10:15	54.10	54.20	54.10	+0.10	3	128
09:09:49	54.00	54.20	54.20	+0.20	1	125
09:09:49	54.00	54.20	54.00	0	1	124
09:09:46	54.10	54.20	54.10	+0.10	1	123
09:09:46	54.00	54.10	54.10	+0.10	2	122
09:09:43	54.00	54.10	54.10	+0.10	1	120
09:09:41	54.00	54.10	54.00	0	1	119
09:08:51	54.00	54.20	54.00	0	1	118
09:08:25	54.00	54.20	54.20	+0.20	3	117
09:08:18	54.10	54.20	54.10	+0.10	9	114
09:08:18	54.10	54.20	54.10	+0.10	5	105
09:06:50	54.10	54.20	54.20	+0.20	2	100
09:06:44	54.10	54.20	54.20	+0.20	1	98
09:06:32	54.00	54.20	54.20	+0.20	1	97
09:06:05	54.00	54.20	54.20	+0.20	1	96
09:05:56	54.10	54.20	54.10	+0.10	6	95
09:05:55	54.00	54.10	54.10	+0.10	1	89
09:05:44	54.00	54.10	54.10	+0.10	1	88
09:05:44	54.10	54.20	54.10	+0.10	5	87
09:05:28	54.00	54.10	54.10	+0.10	1	82
09:05:23	54.00	54.10	54.10	+0.10	4	81
09:04:27	53.90	54.00	54.00	0	1	77
09:04:26	53.90	54.00	54.00	0	1	76
09:04:22	53.90	54.00	54.00	0	3	75
09:04:04	53.90	54.00	54.00	0	1	72
09:03:57	53.80	53.90	53.90	-0.10	4	71
09:03:48	53.80	53.90	53.90	-0.10	1	67
09:03:06	53.80	53.90	53.90	-0.10	1	66
09:03:06	53.80	53.90	53.80	-0.20	2	65
09:03:04	53.80	53.90	53.80	-0.20	1	63
09:03:02	53.80	53.90	53.80	-0.20	2	62
09:02:53	53.80	53.90	53.90	-0.10	1	60
09:02:53	53.80	53.90	53.90	-0.10	2	59
09:02:48	53.80	53.90	53.90	-0.10	1	57
09:02:37	53.80	53.90	53.90	-0.10	1	56
09:02:10	53.80	53.90	53.90	-0.10	1	55
09:02:10	53.80	53.90	53.90	-0.10	1	54
09:02:04	53.80	53.90	53.90	-0.10	1	53
09:01:50	53.80	53.90	53.90	-0.10	1	52
09:01:31	53.80	53.90	53.90	-0.10	2	51
09:01:20	53.80	53.90	53.90	-0.10	1	49
09:01:19	53.80	53.90	53.80	-0.20	1	48
09:00:56	53.90	54.00	53.90	-0.10	5	47
09:00:53	53.90	54.00	53.90	-0.10	6	42
09:00:45	53.90	54.00	53.90	-0.10	1	36
09:00:45	53.90	54.00	53.90	-0.10	1	35
09:00:45	53.90	54.00	54.00	0	2	34
09:00:25	53.90	54.10	54.10	+0.10	1	32
09:00:20	53.80	54.00	54.00	0	1	31
09:00:20	53.80	54.00	54.00	0	3	30
09:00:18	53.80	54.00	54.00	0	1	27
09:00:18	53.90	54.00	53.90	-0.10	3	26
09:00:12	53.90	54.10	54.10	+0.10	2	23
09:00:12	53.90	54.00	54.00	0	1	21
09:00:12	--	--	54.00	0	20	20

　

其他人也逛...

AirPods 3 with Lightning Charging Case

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

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15, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【享樂券】統一超商100元虛擬商品卡_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值30, 000元

蒲公英環保擦手紙(200張/20包/箱)

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

大潤發5000元即享券(餘額型)

鴻海擴大綠電布局注資開鴻能源...

新光金重啟合併可行性研究台新...

我的自選股

即時重大訊息

‧【台股盤後】勁揚263點法人：...
‧京元電全數出脫蘇州子公司股權 ...
‧三大法人買超270億台股重登2萬 ...

加密貨幣

比特幣BTC	64010.42	-471.29	-0.73%
以太幣ETH	3146.74	-9.77	-0.31%
瑞波幣XRP	0.524205	0.00	-0.25%
比特幣現金BCH	488.47	9.75	2.04%
萊特幣LTC	88.04	4.24	5.06%
卡達幣ADA	0.467118	0.00	-0.83%
波場幣TRX	0.120000	0.00	2.36%
恆星幣XLM	0.114239	0.00	0.43%

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。