最新[公告] 寶雅:公告本公司股票面額變更由「新台幣10元」變更為「新台幣1元」公告期間：115年7月2日至115年10月1日熱門城鎮韌性演習14縣市斷網　手機半小時僅能通話簡訊

更新報價

鴻　準 (2354) 其他電子業上市鴻海集團

54.00 ▼-2.40 -4.26% 3.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.40	7,039	53.90	62	54.00	64	55.50	56.00	53.80	56.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	53.90	54.00	54.00	-2.40	13	7039
13:30:00	53.90	54.00	54.00	-2.40	375	7026
13:24:51	54.00	54.10	54.10	-2.30	1	6651
13:24:46	53.90	54.10	54.10	-2.30	1	6650
13:24:45	53.90	54.00	54.00	-2.40	1	6649
13:24:40	53.90	54.00	54.00	-2.40	2	6648
13:24:39	53.90	54.00	53.90	-2.50	1	6646
13:24:34	53.90	54.00	53.90	-2.50	1	6645
13:24:25	53.90	54.00	54.00	-2.40	3	6644
13:24:17	53.90	54.00	54.00	-2.40	1	6641
13:24:14	53.90	54.00	54.00	-2.40	1	6640
13:24:10	53.90	54.00	53.90	-2.50	4	6639
13:24:08	53.90	54.00	53.90	-2.50	1	6635
13:24:05	53.90	54.00	54.00	-2.40	12	6634
13:23:57	53.90	54.00	53.90	-2.50	2	6622
13:23:57	53.90	54.00	54.00	-2.40	1	6620
13:23:50	53.90	54.00	54.00	-2.40	1	6619
13:23:36	53.90	54.00	53.90	-2.50	2	6618
13:23:35	53.90	54.00	53.90	-2.50	1	6616
13:23:35	53.90	54.00	54.00	-2.40	1	6615
13:23:24	53.90	54.00	53.90	-2.50	1	6614
13:23:22	53.90	54.00	54.00	-2.40	1	6613
13:23:02	53.80	53.90	53.90	-2.50	3	6612
13:23:01	53.90	54.00	53.90	-2.50	4	6609
13:23:01	53.90	54.00	53.90	-2.50	7	6605
13:23:01	54.00	54.10	54.00	-2.40	8	6598
13:23:01	53.90	54.00	54.00	-2.40	2	6590
13:23:00	53.90	54.00	54.00	-2.40	6	6588
13:22:39	53.90	54.00	53.90	-2.50	6	6582
13:22:39	53.90	54.00	53.90	-2.50	1	6576
13:22:39	53.90	54.00	53.90	-2.50	4	6575
13:22:24	53.90	54.10	53.90	-2.50	2	6571
13:22:24	53.90	54.10	54.10	-2.30	1	6569
13:22:22	53.90	54.00	54.00	-2.40	1	6568
13:22:22	53.90	54.00	54.00	-2.40	2	6567
13:22:22	54.00	54.10	54.00	-2.40	27	6565
13:22:22	53.90	54.00	54.00	-2.40	23	6538
13:22:22	53.90	54.00	53.90	-2.50	2	6515
13:22:20	53.80	53.90	53.90	-2.50	2	6513
13:22:18	53.80	53.90	53.90	-2.50	1	6511
13:22:18	53.80	53.90	53.90	-2.50	1	6510
13:22:16	53.80	53.90	53.90	-2.50	1	6509
13:22:13	53.80	53.90	53.90	-2.50	2	6508
13:22:05	53.80	53.90	53.90	-2.50	1	6506
13:22:04	53.80	53.90	53.80	-2.60	1	6505
13:22:00	53.80	53.90	53.90	-2.50	1	6504
13:21:59	53.80	53.90	53.90	-2.50	1	6503
13:21:54	53.80	53.90	53.90	-2.50	1	6502
13:21:52	53.80	53.90	53.90	-2.50	1	6501
13:21:48	53.80	53.90	53.90	-2.50	1	6500
13:21:44	53.80	53.90	53.90	-2.50	1	6499
13:21:37	53.80	53.90	53.90	-2.50	1	6498
13:21:37	53.80	53.90	53.90	-2.50	1	6497
13:21:34	53.80	53.90	53.80	-2.60	1	6496
13:21:34	53.90	54.00	53.80	-2.60	1	6495
13:21:34	53.90	54.00	53.90	-2.50	5	6494
13:21:33	53.90	54.00	53.90	-2.50	1	6489
13:21:33	53.90	54.00	53.90	-2.50	1	6488
13:21:20	53.90	54.00	53.90	-2.50	11	6487
13:21:20	53.90	54.00	53.90	-2.50	1	6476
13:21:12	53.80	53.90	54.00	-2.40	8	6475
13:21:12	53.80	53.90	53.90	-2.50	2	6467
13:21:09	53.80	53.90	53.80	-2.60	1	6465
13:21:09	53.90	54.00	53.80	-2.60	5	6464
13:21:09	53.90	54.00	53.90	-2.50	95	6459
13:20:49	53.90	54.00	53.90	-2.50	1	6364
13:20:46	53.90	54.00	54.00	-2.40	10	6363
13:20:42	53.90	54.00	53.90	-2.50	2	6353
13:20:39	53.90	54.00	53.90	-2.50	2	6351
13:20:35	53.90	54.00	53.90	-2.50	1	6349
13:20:20	53.90	54.00	53.90	-2.50	4	6348
13:20:08	53.90	54.00	53.90	-2.50	1	6344
13:20:00	53.90	54.00	53.90	-2.50	1	6343
13:19:56	53.90	54.00	53.90	-2.50	1	6342
13:19:51	53.90	54.00	53.90	-2.50	10	6341
13:19:39	53.90	54.00	53.90	-2.50	1	6331
13:19:39	53.90	54.00	54.00	-2.40	2	6330
13:19:37	53.90	54.00	53.90	-2.50	5	6328
13:19:29	53.90	54.00	53.90	-2.50	1	6323
13:19:21	53.90	54.00	53.90	-2.50	1	6322
13:19:06	53.90	54.00	53.90	-2.50	2	6321
13:19:05	54.00	54.10	54.00	-2.40	69	6319
13:18:28	54.00	54.10	54.00	-2.40	1	6250
13:18:28	54.00	54.10	54.00	-2.40	1	6249
13:18:22	54.00	54.10	54.00	-2.40	1	6248
13:18:19	54.00	54.10	54.00	-2.40	1	6247
13:18:13	54.00	54.10	54.00	-2.40	4	6246
13:18:13	53.90	54.00	54.00	-2.40	20	6242
13:18:10	53.90	54.00	54.00	-2.40	1	6222
13:18:10	53.90	54.00	54.00	-2.40	5	6221
13:17:59	53.90	54.00	54.00	-2.40	10	6216
13:17:50	53.90	54.00	54.00	-2.40	1	6206
13:17:49	53.90	54.00	53.90	-2.50	1	6205
13:17:47	53.90	54.00	54.00	-2.40	1	6204
13:17:38	53.90	54.00	54.00	-2.40	3	6203
13:17:36	53.90	54.00	53.90	-2.50	1	6200
13:17:35	53.90	54.00	53.90	-2.50	1	6199
13:17:34	53.90	54.00	53.90	-2.50	2	6198
13:17:14	53.90	54.00	53.90	-2.50	10	6196
13:17:04	53.90	54.00	53.90	-2.50	1	6186
13:17:00	53.90	54.00	54.00	-2.40	1	6185
13:16:58	53.90	54.00	54.00	-2.40	1	6184
13:16:53	53.90	54.00	54.00	-2.40	1	6183
13:16:48	53.90	54.00	53.90	-2.50	1	6182
13:16:48	53.90	54.00	54.00	-2.40	1	6181
13:16:44	53.90	54.00	53.90	-2.50	1	6180
13:16:40	53.90	54.00	54.00	-2.40	2	6179
13:16:37	53.90	54.00	53.90	-2.50	1	6177
13:16:35	53.90	54.00	53.90	-2.50	1	6176
13:16:33	53.90	54.00	53.90	-2.50	9	6175
13:16:22	53.90	54.00	53.90	-2.50	2	6166
13:16:20	53.90	54.00	54.00	-2.40	9	6164
13:16:17	53.90	54.00	53.90	-2.50	1	6155
13:16:05	53.90	54.00	53.90	-2.50	2	6154
13:15:56	53.90	54.00	53.90	-2.50	2	6152
13:15:55	53.90	54.00	53.90	-2.50	1	6150
13:15:53	53.90	54.00	53.90	-2.50	1	6149
13:15:40	53.90	54.00	53.90	-2.50	6	6148
13:15:39	53.90	54.00	53.90	-2.50	2	6142
13:15:36	53.90	54.00	54.00	-2.40	1	6140
13:15:34	53.90	54.00	53.90	-2.50	1	6139
13:15:25	53.90	54.00	53.90	-2.50	5	6138
13:15:19	53.90	54.00	54.00	-2.40	1	6133
13:14:56	53.90	54.00	53.90	-2.50	1	6132
13:14:56	53.90	54.00	53.90	-2.50	1	6131
13:14:43	53.90	54.00	53.90	-2.50	5	6130
13:14:41	53.90	54.00	53.90	-2.50	1	6125
13:14:41	53.90	54.00	53.90	-2.50	2	6124
13:14:41	53.90	54.00	53.90	-2.50	2	6122
13:14:40	53.90	54.00	53.90	-2.50	2	6120
13:14:40	53.80	53.90	53.90	-2.50	5	6118
13:14:39	53.80	53.90	53.90	-2.50	1	6113
13:14:36	53.80	53.90	53.90	-2.50	1	6112
13:14:36	53.80	53.90	53.90	-2.50	50	6111
13:14:36	53.80	53.90	53.90	-2.50	1	6061
13:14:34	53.80	53.90	53.80	-2.60	1	6060
13:14:34	53.80	53.90	53.90	-2.50	4	6059
13:14:28	53.80	53.90	53.80	-2.60	4	6055
13:14:28	53.80	53.90	53.80	-2.60	1	6051
13:14:22	53.80	53.90	53.80	-2.60	8	6050
13:14:17	53.80	53.90	53.90	-2.50	1	6042
13:14:09	53.80	53.90	53.80	-2.60	1	6041
13:14:06	53.80	53.90	53.90	-2.50	2	6040
13:13:49	53.80	53.90	53.90	-2.50	2	6038
13:13:45	53.80	53.90	53.80	-2.60	1	6036
13:13:33	53.80	53.90	53.90	-2.50	2	6035
13:13:32	53.80	53.90	53.80	-2.60	1	6033
13:13:32	53.80	53.90	53.90	-2.50	1	6032
13:13:19	53.80	53.90	53.80	-2.60	1	6031
13:13:17	53.80	53.90	53.90	-2.50	1	6030
13:13:14	53.80	53.90	53.90	-2.50	2	6029
13:13:14	53.80	53.90	53.80	-2.60	2	6027
13:13:11	53.80	53.90	53.90	-2.50	1	6025
13:13:07	53.80	53.90	53.90	-2.50	2	6024
13:12:55	53.80	53.90	53.90	-2.50	1	6022
13:12:46	53.80	53.90	53.90	-2.50	2	6021
13:12:46	53.80	53.90	53.80	-2.60	1	6019
13:12:44	53.80	53.90	53.90	-2.50	2	6018
13:12:37	53.80	53.90	53.80	-2.60	4	6016
13:12:34	53.80	53.90	53.90	-2.50	1	6012
13:12:16	53.80	53.90	53.80	-2.60	10	6011
13:12:16	53.80	53.90	53.90	-2.50	2	6001
13:12:15	53.80	53.90	53.90	-2.50	1	5999
13:12:13	53.80	53.90	53.90	-2.50	1	5998
13:12:09	53.80	53.90	53.80	-2.60	1	5997
13:12:08	53.80	53.90	53.90	-2.50	1	5996
13:11:46	53.80	53.90	53.80	-2.60	3	5995
13:11:43	53.80	53.90	53.90	-2.50	1	5992
13:11:34	53.90	54.00	53.90	-2.50	1	5991
13:11:31	53.90	54.00	53.90	-2.50	1	5990
13:11:24	53.80	54.00	53.80	-2.60	1	5989
13:11:21	53.90	54.00	53.90	-2.50	3	5988
13:11:18	53.90	54.00	53.90	-2.50	1	5985
13:11:17	53.90	54.00	53.90	-2.50	1	5984
13:11:12	53.90	54.00	53.90	-2.50	5	5983
13:11:11	53.90	54.00	53.90	-2.50	1	5978
13:11:00	53.90	54.00	53.90	-2.50	7	5977
13:10:57	53.90	54.00	53.90	-2.50	5	5970
13:10:56	53.90	54.00	53.90	-2.50	1	5965
13:10:40	53.90	54.00	53.90	-2.50	3	5964
13:10:34	53.90	54.00	53.90	-2.50	1	5961
13:10:34	53.90	54.00	54.00	-2.40	2	5960
13:10:33	53.90	54.00	53.90	-2.50	3	5958
13:10:18	53.90	54.00	53.90	-2.50	2	5955
13:10:16	53.90	54.00	53.90	-2.50	10	5953
13:10:13	53.90	54.00	53.90	-2.50	1	5943
13:09:56	53.90	54.00	53.90	-2.50	1	5942
13:09:50	53.90	54.00	53.90	-2.50	1	5941
13:09:50	53.90	54.00	53.90	-2.50	1	5940
13:09:39	53.90	54.00	53.90	-2.50	2	5939
13:09:18	53.90	54.00	53.90	-2.50	1	5937
13:09:18	53.80	53.90	53.90	-2.50	3	5936
13:09:16	53.80	53.90	53.90	-2.50	1	5933
13:08:47	53.80	53.90	53.90	-2.50	1	5932
13:08:41	53.80	53.90	53.90	-2.50	1	5931
13:08:39	53.80	53.90	53.90	-2.50	1	5930
13:08:34	53.90	54.00	53.90	-2.50	1	5929
13:08:33	53.90	54.00	54.00	-2.40	3	5928
13:08:30	53.90	54.00	53.90	-2.50	1	5925
13:08:26	53.90	54.00	53.90	-2.50	2	5924
13:08:25	53.90	54.00	53.90	-2.50	2	5922
13:08:25	53.90	54.00	53.90	-2.50	2	5920
13:08:25	53.90	54.00	53.90	-2.50	2	5918
13:08:22	53.90	54.00	53.90	-2.50	2	5916
13:08:17	53.80	53.90	54.00	-2.40	7	5914
13:08:17	53.80	53.90	53.90	-2.50	3	5907
13:08:14	53.80	53.90	53.80	-2.60	1	5904
13:08:11	53.80	53.90	53.90	-2.50	1	5903
13:08:10	53.80	53.90	53.90	-2.50	1	5902
13:08:08	53.80	53.90	53.90	-2.50	1	5901
13:08:07	53.80	53.90	53.90	-2.50	3	5900
13:08:06	53.90	54.00	53.90	-2.50	2	5897
13:08:06	53.90	54.00	53.90	-2.50	2	5895
13:08:05	53.80	53.90	53.90	-2.50	9	5893
13:08:03	53.80	53.90	53.90	-2.50	1	5884
13:07:57	53.80	53.90	53.90	-2.50	1	5883
13:07:41	53.80	53.90	53.90	-2.50	1	5882
13:07:41	53.80	53.90	53.90	-2.50	1	5881
13:07:36	53.80	53.90	53.90	-2.50	2	5880
13:07:34	53.80	53.90	53.90	-2.50	1	5878
13:07:33	53.90	54.00	53.90	-2.50	59	5877
13:07:33	53.90	54.00	53.90	-2.50	38	5818
13:07:19	53.90	54.00	54.00	-2.40	2	5780
13:07:01	53.90	54.00	54.00	-2.40	2	5778
13:07:01	53.90	54.00	54.00	-2.40	3	5776
13:06:59	53.90	54.00	53.90	-2.50	1	5773
13:06:49	53.90	54.00	54.00	-2.40	2	5772
13:06:47	53.90	54.00	53.90	-2.50	2	5770
13:06:44	53.90	54.00	54.00	-2.40	2	5768
13:06:43	53.90	54.00	53.90	-2.50	2	5766
13:06:34	53.90	54.00	53.90	-2.50	1	5764
13:06:31	53.90	54.00	54.00	-2.40	3	5763
13:06:24	53.90	54.00	53.90	-2.50	1	5760
13:06:21	53.90	54.00	54.00	-2.40	3	5759
13:06:18	53.90	54.00	53.90	-2.50	1	5756
13:06:18	53.90	54.00	54.00	-2.40	1	5755
13:05:52	53.90	54.00	53.90	-2.50	2	5754
13:05:36	53.90	54.00	53.90	-2.50	2	5752
13:05:33	53.90	54.00	53.90	-2.50	10	5750
13:05:18	53.90	54.00	54.00	-2.40	1	5740
13:05:17	53.90	54.00	53.90	-2.50	5	5739
13:05:08	53.90	54.00	54.00	-2.40	1	5734
13:04:56	53.90	54.00	54.00	-2.40	2	5733
13:04:52	53.90	54.00	53.90	-2.50	7	5731
13:04:42	53.90	54.00	54.00	-2.40	2	5724
13:04:40	53.90	54.00	53.90	-2.50	3	5722
13:04:29	53.90	54.00	53.90	-2.50	1	5719
13:04:13	53.90	54.00	54.00	-2.40	1	5718
13:04:09	53.90	54.00	53.90	-2.50	1	5717
13:04:08	53.90	54.00	54.00	-2.40	2	5716
13:04:07	53.90	54.00	53.90	-2.50	2	5714
13:03:57	53.90	54.00	53.90	-2.50	3	5712
13:03:39	53.90	54.00	53.90	-2.50	1	5709
13:03:38	53.90	54.00	53.90	-2.50	2	5708
13:03:34	53.90	54.00	53.90	-2.50	1	5706
13:03:33	53.90	54.00	53.90	-2.50	1	5705
13:03:23	53.90	54.00	53.90	-2.50	5	5704
13:03:18	53.90	54.00	53.90	-2.50	1	5699
13:02:44	53.90	54.00	53.90	-2.50	8	5698
13:02:39	53.90	54.00	53.90	-2.50	1	5690
13:02:37	53.90	54.00	53.90	-2.50	1	5689
13:02:37	53.90	54.00	54.00	-2.40	1	5688
13:02:30	53.90	54.00	54.00	-2.40	2	5687
13:02:11	53.90	54.00	53.90	-2.50	1	5685
13:02:08	53.90	54.00	53.90	-2.50	3	5684
13:01:59	53.90	54.00	53.90	-2.50	1	5681
13:01:52	53.90	54.00	54.00	-2.40	1	5680
13:01:45	53.90	54.00	53.90	-2.50	1	5679
13:01:45	53.90	54.00	54.00	-2.40	1	5678
13:01:40	53.90	54.00	54.00	-2.40	1	5677
13:01:39	53.90	54.00	54.00	-2.40	1	5676
13:01:36	53.90	54.00	54.00	-2.40	1	5675
13:01:36	53.90	54.00	54.00	-2.40	1	5674
13:01:35	53.90	54.00	53.90	-2.50	29	5673
13:01:35	54.00	54.10	54.00	-2.40	125	5644
13:01:35	54.00	54.10	54.00	-2.40	3	5519
13:01:25	54.00	54.10	54.00	-2.40	4	5516
13:01:25	54.00	54.10	54.10	-2.30	1	5512
13:01:18	54.00	54.10	54.10	-2.30	1	5511
13:01:11	54.00	54.10	54.10	-2.30	5	5510
13:01:03	54.00	54.10	54.00	-2.40	1	5505
13:00:58	54.00	54.10	54.00	-2.40	1	5504
13:00:53	54.00	54.10	54.10	-2.30	1	5503
13:00:44	54.00	54.10	54.00	-2.40	1	5502
13:00:31	54.00	54.10	54.10	-2.30	2	5501
13:00:05	54.00	54.10	54.10	-2.30	1	5499
13:00:04	54.00	54.10	54.00	-2.40	1	5498
12:59:49	54.00	54.10	54.10	-2.30	2	5497
12:59:35	54.10	54.20	54.10	-2.30	19	5495
12:59:35	54.10	54.20	54.10	-2.30	12	5476
12:59:18	54.10	54.20	54.10	-2.30	4	5464
12:58:40	54.10	54.20	54.10	-2.30	1	5460
12:58:39	54.10	54.20	54.10	-2.30	1	5459
12:58:38	54.10	54.20	54.10	-2.30	1	5458
12:58:38	54.10	54.20	54.10	-2.30	2	5457
12:58:37	54.10	54.20	54.10	-2.30	1	5455
12:58:11	54.10	54.20	54.10	-2.30	2	5454
12:57:49	54.10	54.20	54.20	-2.20	2	5452
12:57:44	54.10	54.20	54.10	-2.30	1	5450
12:57:28	54.10	54.20	54.10	-2.30	10	5449
12:56:52	54.10	54.20	54.10	-2.30	1	5439
12:56:51	54.10	54.20	54.10	-2.30	2	5438
12:56:39	54.10	54.20	54.10	-2.30	1	5436
12:56:27	54.10	54.20	54.10	-2.30	1	5435
12:56:25	54.10	54.20	54.10	-2.30	1	5434
12:56:20	54.10	54.20	54.10	-2.30	5	5433
12:56:09	54.10	54.20	54.10	-2.30	2	5428
12:56:05	54.10	54.20	54.10	-2.30	1	5426
12:56:05	54.10	54.20	54.10	-2.30	2	5425
12:56:05	54.10	54.20	54.10	-2.30	2	5423
12:56:05	54.10	54.20	54.10	-2.30	2	5421
12:56:05	54.10	54.20	54.10	-2.30	2	5419
12:56:05	54.10	54.20	54.10	-2.30	4	5417
12:56:04	54.10	54.20	54.10	-2.30	2	5413
12:55:56	54.10	54.20	54.10	-2.30	4	5411
12:55:43	54.10	54.20	54.20	-2.20	1	5407
12:55:27	54.00	54.10	54.10	-2.30	1	5406
12:55:27	54.00	54.10	54.10	-2.30	1	5405
12:55:26	54.10	54.20	54.10	-2.30	3	5404
12:55:26	54.00	54.10	54.10	-2.30	4	5401
12:55:26	54.00	54.10	54.10	-2.30	1	5397
12:55:23	54.00	54.10	54.10	-2.30	3	5396
12:55:20	54.00	54.10	54.10	-2.30	2	5393
12:55:20	54.00	54.10	54.10	-2.30	10	5391
12:55:12	54.00	54.10	54.10	-2.30	1	5381
12:55:07	54.00	54.10	54.10	-2.30	1	5380
12:54:57	54.00	54.10	54.00	-2.40	1	5379
12:54:57	54.00	54.10	54.10	-2.30	2	5378
12:54:56	54.00	54.10	54.10	-2.30	20	5376
12:54:56	54.00	54.10	54.10	-2.30	2	5356
12:54:55	54.00	54.10	54.10	-2.30	1	5354
12:54:48	54.00	54.10	54.00	-2.40	1	5353
12:54:48	54.00	54.10	54.10	-2.30	10	5352
12:54:37	54.00	54.10	54.10	-2.30	1	5342
12:54:33	54.00	54.10	54.00	-2.40	5	5341
12:54:27	54.00	54.10	54.00	-2.40	2	5336
12:54:21	54.00	54.10	54.10	-2.30	1	5334
12:54:01	54.00	54.10	54.10	-2.30	2	5333
12:53:52	54.00	54.10	54.00	-2.40	1	5331
12:53:42	54.00	54.10	54.10	-2.30	1	5330
12:53:34	54.00	54.10	54.10	-2.30	1	5329
12:53:32	54.00	54.10	54.10	-2.30	1	5328
12:53:31	54.00	54.10	54.00	-2.40	1	5327
12:53:25	54.00	54.10	54.10	-2.30	1	5326
12:53:22	54.00	54.10	54.10	-2.30	1	5325
12:53:21	54.00	54.10	54.10	-2.30	2	5324
12:53:06	54.00	54.10	54.10	-2.30	1	5322
12:52:56	54.00	54.10	54.10	-2.30	1	5321
12:52:53	54.00	54.10	54.10	-2.30	3	5320
12:51:58	54.00	54.10	54.10	-2.30	1	5317
12:51:49	54.00	54.10	54.00	-2.40	2	5316
12:51:45	54.00	54.10	54.10	-2.30	1	5314
12:51:45	54.00	54.10	54.00	-2.40	1	5313
12:51:30	54.00	54.10	54.00	-2.40	3	5312
12:51:30	54.00	54.10	54.00	-2.40	1	5309
12:51:15	54.00	54.10	54.10	-2.30	1	5308
12:50:50	54.00	54.10	54.10	-2.30	2	5307
12:50:47	54.00	54.10	54.00	-2.40	1	5305
12:50:46	54.00	54.10	54.10	-2.30	1	5304
12:50:40	54.00	54.10	54.10	-2.30	2	5303
12:50:31	54.00	54.10	54.10	-2.30	5	5301
12:50:22	54.00	54.10	54.00	-2.40	1	5296
12:50:22	54.00	54.10	54.10	-2.30	1	5295
12:49:55	54.00	54.10	54.10	-2.30	1	5294
12:49:47	54.00	54.10	54.10	-2.30	1	5293
12:49:45	54.00	54.10	54.00	-2.40	2	5292
12:49:20	54.00	54.10	54.00	-2.40	10	5290
12:49:11	54.00	54.10	54.00	-2.40	1	5280
12:49:06	54.00	54.10	54.00	-2.40	1	5279
12:49:04	54.00	54.10	54.10	-2.30	2	5278
12:49:00	54.00	54.10	54.00	-2.40	20	5276
12:48:45	54.00	54.10	54.00	-2.40	1	5256
12:48:27	54.00	54.10	54.00	-2.40	1	5255
12:48:12	54.00	54.10	54.00	-2.40	1	5254
12:48:11	54.00	54.10	54.00	-2.40	7	5253
12:47:57	54.00	54.10	54.00	-2.40	1	5246
12:47:47	54.00	54.10	54.00	-2.40	2	5245
12:47:34	54.00	54.10	54.00	-2.40	1	5243
12:47:32	54.00	54.10	54.00	-2.40	1	5242
12:47:16	54.00	54.10	54.00	-2.40	1	5241
12:46:48	54.00	54.10	54.00	-2.40	10	5240
12:46:40	54.00	54.10	54.00	-2.40	1	5230
12:46:36	54.00	54.10	54.00	-2.40	10	5229
12:46:32	54.00	54.10	54.00	-2.40	20	5219
12:46:27	54.00	54.10	54.10	-2.30	1	5199
12:46:06	54.00	54.10	54.10	-2.30	1	5198
12:45:54	54.00	54.10	54.00	-2.40	1	5197
12:45:35	54.00	54.10	54.10	-2.30	1	5196
12:45:13	54.00	54.10	54.10	-2.30	1	5195
12:44:56	54.00	54.10	54.10	-2.30	2	5194
12:44:29	54.00	54.10	54.10	-2.30	1	5192
12:43:55	54.00	54.10	54.00	-2.40	2	5191
12:43:52	54.00	54.10	54.00	-2.40	1	5189
12:43:41	54.00	54.10	54.00	-2.40	2	5188
12:43:24	54.00	54.10	54.00	-2.40	6	5186
12:43:21	54.00	54.10	54.00	-2.40	1	5180
12:43:15	54.00	54.10	54.10	-2.30	3	5179
12:42:44	54.00	54.10	54.00	-2.40	1	5176
12:42:33	53.90	54.00	54.00	-2.40	10	5175
12:42:18	53.90	54.00	54.00	-2.40	1	5165
12:41:57	54.00	54.10	54.00	-2.40	6	5164
12:41:56	54.00	54.10	54.00	-2.40	14	5158
12:41:46	54.00	54.10	54.00	-2.40	2	5144
12:41:42	54.00	54.10	54.00	-2.40	1	5142
12:41:36	54.00	54.10	54.00	-2.40	3	5141
12:41:32	54.00	54.10	54.00	-2.40	1	5138
12:41:27	54.00	54.10	54.00	-2.40	5	5137
12:41:05	54.00	54.10	54.00	-2.40	1	5132
12:40:55	54.00	54.10	54.00	-2.40	3	5131
12:40:40	54.00	54.10	54.00	-2.40	2	5128
12:40:31	54.00	54.10	54.00	-2.40	1	5126
12:40:21	53.90	54.00	54.00	-2.40	5	5125
12:40:21	54.00	54.10	54.00	-2.40	5	5120
12:40:12	54.00	54.10	54.00	-2.40	1	5115
12:40:12	53.90	54.10	53.90	-2.50	1	5114
12:40:12	53.90	54.00	54.00	-2.40	74	5113
12:40:12	53.90	54.00	54.00	-2.40	32	5039
12:40:12	53.90	54.00	54.00	-2.40	1	5007
12:40:12	53.90	54.00	53.90	-2.50	4	5006
12:40:12	54.00	54.10	54.00	-2.40	23	5002
12:40:12	54.00	54.10	54.00	-2.40	21	4979
12:40:12	54.00	54.10	54.00	-2.40	75	4958
12:40:11	54.00	54.10	54.00	-2.40	1	4883
12:40:11	54.00	54.10	54.00	-2.40	1	4882
12:40:11	54.00	54.10	54.00	-2.40	20	4881
12:39:55	54.00	54.10	54.00	-2.40	1	4861
12:39:49	54.00	54.10	54.00	-2.40	3	4860
12:39:47	54.00	54.10	54.10	-2.30	1	4857
12:39:44	54.00	54.10	54.00	-2.40	1	4856
12:39:00	54.00	54.10	54.00	-2.40	1	4855
12:38:49	54.00	54.10	54.10	-2.30	1	4854
12:38:40	54.00	54.10	54.10	-2.30	1	4853
12:38:20	54.00	54.10	54.10	-2.30	1	4852
12:37:56	54.00	54.10	54.10	-2.30	2	4851
12:37:55	54.00	54.10	54.10	-2.30	2	4849
12:37:06	54.00	54.10	54.10	-2.30	1	4847
12:36:42	54.00	54.10	54.00	-2.40	5	4846
12:36:16	54.00	54.10	54.00	-2.40	2	4841
12:36:14	54.00	54.10	54.10	-2.30	1	4839
12:36:11	54.00	54.10	54.00	-2.40	5	4838
12:36:10	54.00	54.10	54.10	-2.30	1	4833
12:36:10	54.00	54.10	54.10	-2.30	1	4832
12:35:49	54.00	54.10	54.10	-2.30	1	4831
12:35:49	54.00	54.10	54.10	-2.30	1	4830
12:35:41	54.00	54.10	54.10	-2.30	1	4829
12:35:40	54.00	54.10	54.00	-2.40	2	4828
12:35:38	54.00	54.10	54.00	-2.40	62	4826
12:35:32	54.00	54.10	54.00	-2.40	12	4764
12:35:26	54.00	54.10	54.00	-2.40	4	4752
12:35:26	54.00	54.10	54.00	-2.40	2	4748
12:35:22	54.00	54.10	54.10	-2.30	1	4746
12:35:06	54.00	54.10	54.10	-2.30	1	4745
12:35:02	54.00	54.10	54.00	-2.40	1	4744
12:34:57	54.00	54.10	54.00	-2.40	1	4743
12:34:53	54.00	54.10	54.00	-2.40	6	4742
12:34:48	54.00	54.10	54.00	-2.40	8	4736
12:34:48	54.00	54.10	54.00	-2.40	30	4728
12:34:41	54.00	54.10	54.00	-2.40	1	4698
12:34:28	54.00	54.10	54.10	-2.30	2	4697
12:34:25	54.00	54.10	54.10	-2.30	1	4695
12:34:23	54.00	54.10	54.00	-2.40	5	4694
12:34:23	54.00	54.10	54.00	-2.40	1	4689
12:34:19	54.00	54.10	54.10	-2.30	1	4688
12:34:01	54.00	54.10	54.10	-2.30	1	4687
12:33:54	54.10	54.20	54.10	-2.30	1	4686
12:33:53	54.10	54.20	54.00	-2.40	37	4685
12:33:53	54.10	54.20	54.10	-2.30	13	4648
12:33:48	54.10	54.20	54.10	-2.30	1	4635
12:33:45	54.10	54.20	54.10	-2.30	2	4634
12:33:41	54.10	54.20	54.10	-2.30	2	4632
12:33:40	54.00	54.10	54.10	-2.30	1	4630
12:33:36	54.10	54.20	54.10	-2.30	1	4629
12:33:31	54.10	54.20	54.10	-2.30	1	4628
12:33:22	54.10	54.20	54.10	-2.30	2	4627
12:33:19	54.00	54.10	54.10	-2.30	5	4625
12:33:10	54.00	54.10	54.10	-2.30	10	4620
12:32:52	54.00	54.10	54.10	-2.30	1	4610
12:32:51	54.00	54.10	54.00	-2.40	1	4609
12:32:51	54.00	54.10	54.10	-2.30	1	4608
12:32:50	54.00	54.10	54.00	-2.40	2	4607
12:32:49	54.00	54.10	54.10	-2.30	1	4605
12:32:46	54.00	54.10	54.10	-2.30	1	4604
12:32:46	54.00	54.10	54.10	-2.30	1	4603
12:32:43	54.00	54.10	54.10	-2.30	5	4602
12:32:42	54.00	54.10	54.10	-2.30	1	4597
12:32:39	54.00	54.10	54.10	-2.30	5	4596
12:32:38	54.00	54.10	54.10	-2.30	10	4591
12:32:30	54.00	54.10	54.10	-2.30	1	4581
12:32:29	54.00	54.10	54.10	-2.30	1	4580
12:32:10	54.00	54.10	54.10	-2.30	2	4579
12:32:01	54.10	54.20	54.10	-2.30	3	4577
12:31:56	54.10	54.20	54.10	-2.30	1	4574
12:31:44	54.10	54.20	54.10	-2.30	6	4573
12:31:40	54.00	54.20	54.00	-2.40	1	4567
12:31:31	54.00	54.20	54.00	-2.40	1	4566
12:31:30	54.00	54.10	54.10	-2.30	10	4565
12:31:29	54.00	54.10	54.10	-2.30	5	4555
12:31:19	54.00	54.10	54.10	-2.30	2	4550
12:31:16	54.00	54.10	54.00	-2.40	1	4548
12:31:01	54.00	54.10	54.00	-2.40	1	4547
12:30:56	54.00	54.10	54.00	-2.40	1	4546
12:30:49	54.00	54.10	54.10	-2.30	1	4545
12:30:44	54.00	54.10	54.00	-2.40	13	4544
12:30:41	54.10	54.20	54.10	-2.30	1	4531
12:30:37	54.00	54.10	54.10	-2.30	1	4530
12:30:28	54.10	54.20	54.10	-2.30	4	4529
12:30:20	54.10	54.20	54.10	-2.30	1	4525
12:30:20	54.10	54.20	54.10	-2.30	1	4524
12:30:19	54.00	54.10	54.10	-2.30	9	4523
12:30:19	54.00	54.10	54.00	-2.40	1	4514
12:30:19	54.00	54.10	54.00	-2.40	1	4513
12:30:18	54.10	54.20	54.10	-2.30	42	4512
12:30:18	54.10	54.20	54.10	-2.30	5	4470
12:30:18	54.10	54.20	54.10	-2.30	9	4465
12:30:18	54.10	54.20	54.10	-2.30	2	4456
12:30:18	54.10	54.20	54.20	-2.20	1	4454
12:30:18	54.20	54.30	54.20	-2.20	2	4453
12:30:18	54.20	54.30	54.20	-2.20	80	4451
12:30:18	54.20	54.30	54.20	-2.20	4	4371
12:30:16	54.20	54.30	54.20	-2.20	2	4367
12:29:57	54.20	54.30	54.20	-2.20	1	4365
12:29:50	54.20	54.30	54.30	-2.10	1	4364
12:29:15	54.20	54.30	54.30	-2.10	10	4363
12:29:11	54.20	54.30	54.20	-2.20	1	4353
12:29:06	54.20	54.30	54.20	-2.20	1	4352
12:28:24	54.20	54.30	54.30	-2.10	1	4351
12:28:05	54.20	54.30	54.30	-2.10	2	4350
12:27:54	54.20	54.30	54.30	-2.10	1	4348
12:27:51	54.20	54.30	54.30	-2.10	1	4347
12:27:37	54.20	54.30	54.30	-2.10	1	4346
12:27:37	54.20	54.30	54.20	-2.20	1	4345
12:27:23	54.20	54.30	54.20	-2.20	22	4344
12:27:01	54.20	54.30	54.20	-2.20	1	4322
12:26:27	54.20	54.30	54.20	-2.20	1	4321
12:26:02	54.20	54.30	54.30	-2.10	2	4320
12:25:53	54.20	54.30	54.20	-2.20	1	4318
12:25:42	54.20	54.30	54.30	-2.10	1	4317
12:25:21	54.20	54.30	54.20	-2.20	1	4316
12:25:07	54.20	54.30	54.30	-2.10	1	4315
12:25:04	54.20	54.30	54.30	-2.10	1	4314
12:24:59	54.20	54.30	54.30	-2.10	1	4313
12:24:48	54.20	54.30	54.30	-2.10	2	4312
12:24:44	54.20	54.30	54.30	-2.10	1	4310
12:24:37	54.20	54.30	54.30	-2.10	1	4309
12:24:23	54.20	54.30	54.30	-2.10	1	4308
12:23:56	54.20	54.30	54.30	-2.10	1	4307
12:23:47	54.20	54.30	54.30	-2.10	1	4306
12:23:39	54.20	54.30	54.30	-2.10	2	4305
12:23:22	54.20	54.30	54.30	-2.10	2	4303
12:23:20	54.20	54.30	54.30	-2.10	1	4301
12:23:15	54.20	54.30	54.30	-2.10	1	4300
12:23:13	54.20	54.30	54.30	-2.10	1	4299
12:23:13	54.20	54.30	54.30	-2.10	6	4298
12:23:10	54.20	54.30	54.20	-2.20	2	4292
12:23:10	54.30	54.40	54.30	-2.10	6	4290
12:23:10	54.30	54.40	54.30	-2.10	2	4284
12:23:10	54.30	54.40	54.30	-2.10	4	4282
12:23:10	54.30	54.40	54.30	-2.10	18	4278
12:23:10	54.30	54.40	54.30	-2.10	12	4260
12:23:10	54.30	54.40	54.30	-2.10	17	4248
12:23:03	54.30	54.40	54.40	-2.00	5	4231
12:22:46	54.30	54.40	54.40	-2.00	4	4226
12:22:20	54.30	54.40	54.30	-2.10	5	4222
12:22:01	54.30	54.40	54.30	-2.10	1	4217
12:21:24	54.30	54.40	54.40	-2.00	1	4216
12:21:20	54.30	54.40	54.40	-2.00	1	4215
12:21:10	54.30	54.40	54.40	-2.00	1	4214
12:21:09	54.30	54.40	54.40	-2.00	5	4213
12:20:43	54.30	54.40	54.40	-2.00	1	4208
12:20:40	54.30	54.40	54.30	-2.10	1	4207
12:20:35	54.30	54.40	54.40	-2.00	2	4206
12:20:11	54.30	54.40	54.40	-2.00	1	4204
12:19:44	54.40	54.50	54.40	-2.00	10	4203
12:19:44	54.40	54.50	54.40	-2.00	2	4193
12:19:06	54.40	54.50	54.40	-2.00	1	4191
12:18:36	54.40	54.50	54.50	-1.90	1	4190
12:17:53	54.40	54.50	54.40	-2.00	1	4189
12:17:50	54.40	54.50	54.50	-1.90	1	4188
12:17:40	54.30	54.50	54.50	-1.90	1	4187
12:17:34	54.30	54.40	54.40	-2.00	1	4186
12:17:30	54.30	54.40	54.40	-2.00	1	4185
12:17:23	54.30	54.40	54.40	-2.00	1	4184
12:17:19	54.30	54.40	54.40	-2.00	3	4183
12:17:02	54.30	54.40	54.40	-2.00	1	4180
12:16:52	54.30	54.40	54.40	-2.00	1	4179
12:16:45	54.30	54.40	54.40	-2.00	1	4178
12:16:44	54.30	54.40	54.30	-2.10	5	4177
12:16:32	54.30	54.50	54.30	-2.10	2	4172
12:16:20	54.30	54.40	54.40	-2.00	5	4170
12:16:12	54.30	54.40	54.40	-2.00	1	4165
12:16:05	54.30	54.40	54.40	-2.00	7	4164
12:16:02	54.30	54.40	54.30	-2.10	1	4157
12:15:44	54.30	54.40	54.40	-2.00	15	4156
12:15:40	54.30	54.40	54.40	-2.00	1	4141
12:15:40	54.30	54.40	54.40	-2.00	1	4140
12:14:52	54.30	54.40	54.40	-2.00	1	4139
12:14:17	54.30	54.40	54.30	-2.10	10	4138
12:13:29	54.30	54.40	54.40	-2.00	1	4128
12:12:53	54.30	54.40	54.40	-2.00	4	4127
12:12:51	54.30	54.40	54.40	-2.00	1	4123
12:12:48	54.30	54.40	54.30	-2.10	1	4122
12:12:06	54.20	54.40	54.40	-2.00	1	4121
12:11:55	54.20	54.40	54.40	-2.00	1	4120
12:11:39	54.30	54.40	54.30	-2.10	1	4119
12:11:39	54.20	54.30	54.30	-2.10	1	4118
12:11:30	54.20	54.30	54.30	-2.10	1	4117
12:11:29	54.30	54.40	54.30	-2.10	35	4116
12:11:29	54.30	54.40	54.30	-2.10	5	4081
12:11:20	54.30	54.40	54.30	-2.10	1	4076
12:11:20	54.30	54.40	54.30	-2.10	1	4075
12:11:17	54.30	54.40	54.40	-2.00	1	4074
12:10:44	54.30	54.40	54.40	-2.00	1	4073
12:10:19	54.30	54.40	54.30	-2.10	2	4072
12:10:18	54.30	54.40	54.30	-2.10	2	4070
12:09:49	54.30	54.40	54.30	-2.10	5	4068
12:09:39	54.30	54.40	54.30	-2.10	10	4063
12:09:38	54.30	54.40	54.30	-2.10	2	4053
12:09:38	54.30	54.40	54.30	-2.10	3	4051
12:09:00	54.30	54.40	54.40	-2.00	1	4048
12:08:46	54.30	54.40	54.40	-2.00	1	4047
12:08:28	54.30	54.40	54.40	-2.00	1	4046
12:08:09	54.30	54.40	54.40	-2.00	2	4045
12:08:03	54.30	54.40	54.40	-2.00	3	4043
12:07:56	54.30	54.40	54.40	-2.00	2	4040
12:07:26	54.30	54.40	54.40	-2.00	1	4038
12:07:26	54.30	54.40	54.40	-2.00	4	4037
12:07:26	54.40	54.50	54.40	-2.00	33	4033
12:07:26	54.40	54.50	54.40	-2.00	2	4000
12:07:20	54.40	54.50	54.40	-2.00	8	3998
12:07:11	54.40	54.50	54.40	-2.00	1	3990
12:06:53	54.40	54.50	54.40	-2.00	1	3989
12:06:46	54.40	54.50	54.40	-2.00	2	3988
12:06:40	54.40	54.50	54.40	-2.00	1	3986
12:06:36	54.40	54.50	54.40	-2.00	17	3985
12:06:20	54.40	54.50	54.40	-2.00	1	3968
12:06:18	54.40	54.50	54.50	-1.90	1	3967
12:06:11	54.40	54.50	54.40	-2.00	1	3966
12:05:51	54.40	54.50	54.40	-2.00	3	3965
12:05:40	54.40	54.50	54.40	-2.00	1	3962
12:05:21	54.40	54.50	54.40	-2.00	2	3961
12:05:14	54.40	54.50	54.40	-2.00	1	3959
12:05:13	54.40	54.50	54.40	-2.00	6	3958
12:04:40	54.40	54.50	54.40	-2.00	2	3952
12:04:39	54.40	54.50	54.40	-2.00	4	3950
12:04:27	54.40	54.50	54.50	-1.90	1	3946
12:04:24	54.40	54.50	54.50	-1.90	1	3945
12:04:11	54.40	54.50	54.50	-1.90	2	3944
12:04:05	54.40	54.50	54.40	-2.00	2	3942
12:04:03	54.40	54.50	54.40	-2.00	2	3940
12:02:47	54.40	54.50	54.40	-2.00	7	3938
12:02:13	54.40	54.50	54.50	-1.90	1	3931
12:02:10	54.40	54.50	54.50	-1.90	1	3930
12:01:56	54.40	54.50	54.40	-2.00	2	3929
12:01:51	54.40	54.50	54.50	-1.90	1	3927
12:01:37	54.40	54.50	54.50	-1.90	1	3926
12:01:27	54.40	54.50	54.50	-1.90	4	3925
12:01:21	54.40	54.50	54.50	-1.90	1	3921
12:01:19	54.40	54.50	54.50	-1.90	2	3920
12:01:17	54.40	54.50	54.50	-1.90	1	3918
12:01:09	54.40	54.50	54.50	-1.90	1	3917
12:01:07	54.40	54.50	54.50	-1.90	1	3916
12:00:57	54.40	54.50	54.50	-1.90	1	3915
12:00:50	54.40	54.50	54.50	-1.90	1	3914
12:00:24	54.40	54.50	54.50	-1.90	1	3913
12:00:24	54.50	54.60	54.50	-1.90	218	3912
12:00:24	54.50	54.60	54.50	-1.90	106	3694
11:59:56	54.50	54.60	54.60	-1.80	1	3588
11:59:55	54.50	54.60	54.50	-1.90	2	3587
11:59:50	54.50	54.60	54.60	-1.80	1	3585
11:59:20	54.50	54.60	54.60	-1.80	1	3584
11:59:16	54.50	54.60	54.50	-1.90	2	3583
11:59:11	54.50	54.60	54.50	-1.90	10	3581
11:59:06	54.50	54.60	54.50	-1.90	1	3571
11:59:01	54.50	54.60	54.50	-1.90	1	3570
11:58:53	54.50	54.60	54.50	-1.90	1	3569
11:58:28	54.50	54.60	54.60	-1.80	1	3568
11:58:25	54.50	54.60	54.50	-1.90	1	3567
11:58:21	54.50	54.60	54.50	-1.90	1	3566
11:58:18	54.50	54.60	54.50	-1.90	1	3565
11:58:18	54.50	54.60	54.60	-1.80	1	3564
11:58:06	54.50	54.60	54.60	-1.80	1	3563
11:56:43	54.50	54.60	54.60	-1.80	5	3562
11:56:35	54.50	54.60	54.60	-1.80	1	3557
11:56:27	54.50	54.60	54.50	-1.90	1	3556
11:56:18	54.50	54.60	54.60	-1.80	1	3555
11:56:18	54.50	54.60	54.50	-1.90	3	3554
11:56:01	54.50	54.60	54.50	-1.90	1	3551
11:55:58	54.50	54.60	54.60	-1.80	2	3550
11:55:53	54.50	54.60	54.50	-1.90	1	3548
11:55:16	54.50	54.60	54.60	-1.80	1	3547
11:54:55	54.50	54.60	54.50	-1.90	1	3546
11:54:54	54.50	54.60	54.50	-1.90	1	3545
11:54:39	54.50	54.60	54.50	-1.90	1	3544
11:54:39	54.50	54.60	54.60	-1.80	1	3543
11:54:10	54.50	54.60	54.60	-1.80	2	3542
11:54:01	54.50	54.60	54.60	-1.80	3	3540
11:53:52	54.50	54.60	54.50	-1.90	1	3537
11:53:37	54.50	54.60	54.50	-1.90	1	3536
11:53:29	54.50	54.60	54.50	-1.90	2	3535
11:53:19	54.50	54.60	54.50	-1.90	1	3533
11:53:10	54.50	54.60	54.50	-1.90	1	3532
11:52:57	54.50	54.60	54.50	-1.90	3	3531
11:52:53	54.50	54.60	54.60	-1.80	1	3528
11:52:51	54.50	54.60	54.60	-1.80	1	3527
11:52:43	54.50	54.60	54.50	-1.90	4	3526
11:52:30	54.50	54.60	54.50	-1.90	1	3522
11:52:26	54.50	54.60	54.50	-1.90	8	3521
11:52:18	54.50	54.60	54.50	-1.90	3	3513
11:52:14	54.60	54.70	54.60	-1.80	17	3510
11:52:01	54.60	54.70	54.60	-1.80	1	3493
11:51:55	54.60	54.70	54.60	-1.80	1	3492
11:51:54	54.60	54.70	54.60	-1.80	4	3491
11:51:53	54.60	54.70	54.60	-1.80	2	3487
11:51:51	54.60	54.70	54.60	-1.80	1	3485
11:51:49	54.60	54.70	54.60	-1.80	3	3484
11:51:34	54.60	54.70	54.60	-1.80	1	3481
11:51:33	54.60	54.70	54.60	-1.80	1	3480
11:51:22	54.60	54.70	54.60	-1.80	12	3479
11:50:33	54.60	54.70	54.60	-1.80	1	3467
11:50:30	54.60	54.70	54.60	-1.80	1	3466
11:50:19	54.60	54.70	54.60	-1.80	1	3465
11:50:17	54.60	54.70	54.70	-1.70	1	3464
11:49:21	54.60	54.70	54.60	-1.80	5	3463
11:49:19	54.60	54.70	54.60	-1.80	1	3458
11:49:17	54.60	54.70	54.60	-1.80	2	3457
11:48:56	54.60	54.70	54.60	-1.80	27	3455
11:48:55	54.60	54.70	54.60	-1.80	8	3428
11:48:55	54.60	54.70	54.60	-1.80	6	3420
11:48:55	54.70	54.80	54.70	-1.70	240	3414
11:48:44	54.70	54.80	54.70	-1.70	2	3174
11:48:44	54.70	54.80	54.70	-1.70	6	3172
11:48:44	54.70	54.80	54.70	-1.70	34	3166
11:47:50	54.70	54.80	54.80	-1.60	1	3132
11:47:14	54.70	54.80	54.80	-1.60	5	3131
11:47:01	54.70	54.80	54.80	-1.60	2	3126
11:46:57	54.70	54.80	54.80	-1.60	2	3124
11:46:43	54.80	54.90	54.80	-1.60	127	3122
11:46:42	54.80	54.90	54.90	-1.50	3	2995
11:46:20	54.80	54.90	54.90	-1.50	1	2992
11:45:57	54.80	54.90	54.80	-1.60	2	2991
11:45:39	54.80	54.90	54.80	-1.60	1	2989
11:45:36	54.80	54.90	54.80	-1.60	1	2988
11:45:05	54.80	54.90	54.80	-1.60	1	2987
11:44:23	54.80	54.90	54.90	-1.50	1	2986
11:43:59	54.80	54.90	54.80	-1.60	1	2985
11:43:58	54.80	54.90	54.80	-1.60	1	2984
11:43:55	54.80	54.90	54.90	-1.50	1	2983
11:43:49	54.80	54.90	54.80	-1.60	2	2982
11:42:16	54.80	54.90	54.80	-1.60	1	2980
11:42:14	54.80	54.90	54.90	-1.50	2	2979
11:42:09	54.80	54.90	54.80	-1.60	5	2977
11:42:09	54.90	55.00	54.90	-1.50	23	2972
11:41:56	54.90	55.00	54.90	-1.50	2	2949
11:41:44	54.90	55.00	54.90	-1.50	3	2947
11:41:43	54.90	55.00	54.90	-1.50	1	2944
11:41:39	54.90	55.00	54.90	-1.50	10	2943
11:41:32	54.90	55.00	54.90	-1.50	10	2933
11:41:28	54.90	55.00	54.90	-1.50	2	2923
11:41:23	54.90	55.00	54.90	-1.50	1	2921
11:40:58	54.90	55.00	54.90	-1.50	2	2920
11:40:35	54.90	55.00	55.00	-1.40	1	2918
11:40:07	54.90	55.00	54.90	-1.50	1	2917
11:40:04	54.90	55.00	55.00	-1.40	8	2916
11:39:01	54.90	55.00	54.90	-1.50	1	2908
11:38:55	54.90	55.00	55.00	-1.40	1	2907
11:38:25	54.90	55.00	55.00	-1.40	1	2906
11:37:31	54.90	55.00	55.00	-1.40	1	2905
11:37:26	54.90	55.00	55.00	-1.40	1	2904
11:36:57	54.90	55.00	55.00	-1.40	1	2903
11:35:34	54.90	55.00	55.00	-1.40	1	2902
11:34:36	54.90	55.00	55.00	-1.40	1	2901
11:34:07	54.90	55.00	55.00	-1.40	1	2900
11:34:05	54.90	55.00	55.00	-1.40	1	2899
11:34:04	54.90	55.00	55.00	-1.40	1	2898
11:33:57	54.90	55.00	55.00	-1.40	1	2897
11:33:48	54.90	55.00	54.90	-1.50	1	2896
11:33:42	54.90	55.00	54.90	-1.50	4	2895
11:32:43	54.90	55.00	54.90	-1.50	1	2891
11:32:30	54.90	55.00	54.90	-1.50	2	2890
11:31:44	54.90	55.00	55.00	-1.40	1	2888
11:31:43	54.90	55.00	55.00	-1.40	1	2887
11:31:29	54.90	55.00	54.90	-1.50	2	2886
11:31:00	54.90	55.00	55.00	-1.40	1	2884
11:30:47	54.90	55.00	55.00	-1.40	10	2883
11:30:41	54.90	55.00	54.90	-1.50	20	2873
11:30:05	54.90	55.00	54.90	-1.50	4	2853
11:30:02	54.90	55.00	55.00	-1.40	1	2849
11:29:54	54.90	55.00	55.00	-1.40	2	2848
11:29:53	54.90	55.00	55.00	-1.40	1	2846
11:29:53	54.90	55.00	55.00	-1.40	1	2845
11:29:52	54.90	55.00	55.00	-1.40	1	2844
11:29:14	54.90	55.00	55.00	-1.40	5	2843
11:29:14	54.90	55.00	54.90	-1.50	1	2838
11:28:24	54.90	55.00	55.00	-1.40	1	2837
11:28:16	54.90	55.00	55.00	-1.40	1	2836
11:27:27	54.90	55.00	54.90	-1.50	2	2835
11:27:09	54.90	55.00	55.00	-1.40	1	2833
11:27:09	54.90	55.00	55.00	-1.40	1	2832
11:26:59	54.90	55.00	55.00	-1.40	1	2831
11:26:01	54.90	55.00	55.00	-1.40	10	2830
11:25:56	54.90	55.00	55.00	-1.40	1	2820
11:25:51	54.90	55.00	55.00	-1.40	1	2819
11:25:46	54.90	55.00	55.00	-1.40	1	2818
11:25:11	54.90	55.00	55.00	-1.40	1	2817
11:25:11	54.90	55.00	55.00	-1.40	1	2816
11:24:53	54.90	55.00	55.00	-1.40	1	2815
11:24:36	54.90	55.00	55.00	-1.40	1	2814
11:24:29	54.90	55.00	55.00	-1.40	2	2813
11:24:15	54.80	55.00	55.00	-1.40	1	2811
11:23:39	54.80	55.00	55.00	-1.40	10	2810
11:23:33	54.80	54.90	54.90	-1.50	2	2800
11:23:15	54.80	54.90	54.80	-1.60	1	2798
11:22:53	54.80	54.90	54.80	-1.60	2	2797
11:22:52	54.80	54.90	54.90	-1.50	5	2795
11:22:47	54.80	54.90	54.90	-1.50	1	2790
11:22:43	54.80	54.90	54.90	-1.50	1	2789
11:22:15	54.80	54.90	54.90	-1.50	2	2788
11:22:09	54.80	54.90	54.80	-1.60	5	2786
11:21:39	54.80	54.90	54.80	-1.60	1	2781
11:21:29	54.80	54.90	54.80	-1.60	4	2780
11:21:12	54.80	54.90	54.80	-1.60	1	2776
11:20:59	54.80	54.90	54.80	-1.60	5	2775
11:20:34	54.80	54.90	54.80	-1.60	5	2770
11:20:24	54.80	54.90	54.90	-1.50	3	2765
11:20:08	54.80	54.90	54.90	-1.50	1	2762
11:19:23	54.80	54.90	54.80	-1.60	2	2761
11:19:18	54.80	54.90	54.80	-1.60	1	2759
11:19:18	54.80	54.90	54.90	-1.50	1	2758
11:19:05	54.80	54.90	54.80	-1.60	1	2757
11:18:45	54.80	54.90	54.80	-1.60	5	2756
11:18:40	54.80	54.90	54.90	-1.50	2	2751
11:17:47	54.80	54.90	54.90	-1.50	1	2749
11:17:46	54.80	54.90	54.90	-1.50	1	2748
11:17:06	54.80	54.90	54.90	-1.50	1	2747
11:15:45	54.80	54.90	54.80	-1.60	1	2746
11:15:18	54.80	54.90	54.80	-1.60	5	2745
11:14:54	54.80	54.90	54.90	-1.50	2	2740
11:14:51	54.80	54.90	54.90	-1.50	1	2738
11:14:27	54.80	54.90	54.90	-1.50	1	2737
11:14:04	54.80	54.90	54.90	-1.50	1	2736
11:13:52	54.80	54.90	54.80	-1.60	10	2735
11:13:46	54.80	54.90	54.80	-1.60	1	2725
11:13:24	54.80	54.90	54.90	-1.50	1	2724
11:12:54	54.80	54.90	54.90	-1.50	1	2723
11:12:52	54.80	54.90	54.90	-1.50	1	2722
11:12:25	54.80	54.90	54.90	-1.50	1	2721
11:11:34	54.90	55.00	54.90	-1.50	16	2720
11:10:21	54.90	55.00	55.00	-1.40	20	2704
11:10:13	54.90	55.00	54.90	-1.50	3	2684
11:09:00	54.90	55.00	54.90	-1.50	1	2681
11:08:17	54.80	54.90	54.90	-1.50	1	2680
11:08:08	54.80	54.90	54.90	-1.50	1	2679
11:07:56	54.80	54.90	54.90	-1.50	1	2678
11:07:52	54.80	54.90	54.90	-1.50	1	2677
11:07:48	54.80	54.90	54.80	-1.60	5	2676
11:07:36	54.90	55.00	54.90	-1.50	2	2671
11:07:31	54.90	55.00	54.90	-1.50	1	2669
11:07:02	54.90	55.00	54.90	-1.50	3	2668
11:06:25	54.80	55.00	54.80	-1.60	1	2665
11:06:19	54.80	55.00	55.00	-1.40	2	2664
11:05:52	54.80	55.00	55.00	-1.40	2	2662
11:05:31	54.80	54.90	54.90	-1.50	1	2660
11:05:17	54.80	54.90	54.80	-1.60	3	2659
11:05:04	54.80	54.90	54.80	-1.60	4	2656
11:04:26	54.70	54.80	54.80	-1.60	55	2652
11:04:26	54.70	54.80	54.80	-1.60	4	2597
11:04:26	54.80	55.00	54.80	-1.60	41	2593
11:04:05	54.90	55.00	54.90	-1.50	1	2552
11:03:58	54.90	55.00	54.90	-1.50	1	2551
11:03:55	54.90	55.00	54.90	-1.50	3	2550
11:03:50	54.80	54.90	54.90	-1.50	1	2547
11:03:49	54.80	54.90	54.90	-1.50	1	2546
11:03:34	54.90	55.00	54.90	-1.50	1	2545
11:03:33	54.90	55.00	54.90	-1.50	1	2544
11:03:33	54.90	55.00	54.90	-1.50	1	2543
11:03:25	54.90	55.00	54.90	-1.50	1	2542
11:02:34	54.90	55.00	54.90	-1.50	3	2541
11:02:23	54.90	55.00	54.90	-1.50	5	2538
11:02:08	54.90	55.00	54.90	-1.50	2	2533
11:01:51	54.90	55.00	54.90	-1.50	1	2531
11:01:28	54.90	55.00	54.90	-1.50	1	2530
11:01:23	54.90	55.00	54.90	-1.50	2	2529
11:00:55	54.80	55.00	55.00	-1.40	1	2527
11:00:44	54.80	54.90	54.90	-1.50	1	2526
11:00:31	54.80	54.90	54.90	-1.50	3	2525
11:00:09	54.80	54.90	54.90	-1.50	1	2522
10:59:50	54.80	54.90	54.90	-1.50	3	2521
10:59:49	54.80	54.90	54.90	-1.50	10	2518
10:58:32	54.70	54.80	54.80	-1.60	1	2508
10:58:31	54.70	54.80	54.80	-1.60	2	2507
10:58:21	54.70	54.80	54.70	-1.70	1	2505
10:57:59	54.70	54.80	54.70	-1.70	2	2504
10:57:52	54.70	54.80	54.80	-1.60	1	2502
10:57:41	54.70	54.80	54.80	-1.60	1	2501
10:57:19	54.70	54.80	54.70	-1.70	1	2500
10:57:14	54.70	54.80	54.70	-1.70	5	2499
10:57:07	54.70	54.80	54.70	-1.70	1	2494
10:57:01	54.70	54.80	54.70	-1.70	1	2493
10:56:59	54.70	54.80	54.70	-1.70	1	2492
10:56:58	54.70	54.80	54.80	-1.60	2	2491
10:56:55	54.70	54.80	54.70	-1.70	1	2489
10:55:23	54.80	54.90	54.80	-1.60	5	2488
10:54:49	54.70	54.80	54.80	-1.60	1	2483
10:54:42	54.70	54.80	54.80	-1.60	1	2482
10:54:36	54.70	54.80	54.80	-1.60	3	2481
10:54:32	54.70	54.80	54.70	-1.70	1	2478
10:54:08	54.70	54.80	54.70	-1.70	1	2477
10:53:59	54.70	54.80	54.70	-1.70	3	2476
10:53:50	54.70	54.80	54.80	-1.60	1	2473
10:53:48	54.70	54.80	54.80	-1.60	1	2472
10:53:38	54.70	54.80	54.80	-1.60	1	2471
10:53:32	54.70	54.80	54.80	-1.60	1	2470
10:53:16	54.70	54.80	54.80	-1.60	1	2469
10:53:06	54.70	54.80	54.80	-1.60	3	2468
10:52:50	54.80	54.90	54.80	-1.60	2	2465
10:52:48	54.80	54.90	54.80	-1.60	2	2463
10:52:38	54.80	54.90	54.80	-1.60	1	2461
10:52:38	54.70	54.80	54.80	-1.60	4	2460
10:51:24	54.80	54.90	54.80	-1.60	59	2456
10:49:58	54.80	54.90	54.90	-1.50	1	2397
10:49:29	54.90	55.00	54.90	-1.50	1	2396
10:49:29	54.80	54.90	55.00	-1.40	1	2395
10:49:29	54.80	54.90	54.90	-1.50	1	2394
10:49:10	54.80	54.90	54.90	-1.50	10	2393
10:48:57	54.80	54.90	54.80	-1.60	1	2383
10:48:25	54.80	54.90	54.90	-1.50	1	2382
10:48:20	54.80	54.90	54.90	-1.50	3	2381
10:48:20	54.90	55.00	54.90	-1.50	1	2378
10:48:17	54.90	55.00	54.90	-1.50	1	2377
10:48:12	54.80	54.90	54.90	-1.50	2	2376
10:48:12	54.80	54.90	54.90	-1.50	5	2374
10:48:11	54.80	54.90	54.80	-1.60	1	2369
10:47:45	54.80	54.90	54.80	-1.60	2	2368
10:47:38	54.80	54.90	54.80	-1.60	1	2366
10:47:29	54.80	54.90	54.80	-1.60	1	2365
10:47:24	54.80	54.90	54.80	-1.60	1	2364
10:47:24	54.80	54.90	54.80	-1.60	1	2363
10:47:20	54.80	54.90	54.80	-1.60	3	2362
10:46:48	54.80	54.90	54.80	-1.60	2	2359
10:46:23	54.80	54.90	54.90	-1.50	1	2357
10:45:43	54.80	54.90	54.90	-1.50	1	2356
10:45:03	54.80	54.90	54.90	-1.50	1	2355
10:44:30	54.80	54.90	54.90	-1.50	1	2354
10:44:29	54.80	54.90	54.90	-1.50	2	2353
10:43:57	54.80	54.90	54.80	-1.60	1	2351
10:43:56	54.80	54.90	54.80	-1.60	1	2350
10:43:51	54.80	54.90	54.80	-1.60	10	2349
10:43:36	54.80	54.90	54.80	-1.60	5	2339
10:42:43	54.80	54.90	54.80	-1.60	1	2334
10:41:55	54.80	54.90	54.90	-1.50	1	2333
10:41:43	54.80	54.90	54.80	-1.60	1	2332
10:41:42	54.80	54.90	54.80	-1.60	1	2331
10:41:30	54.80	54.90	54.80	-1.60	1	2330
10:41:09	54.80	55.00	54.80	-1.60	2	2329
10:40:55	54.80	55.00	54.80	-1.60	1	2327
10:40:51	54.80	55.00	54.80	-1.60	5	2326
10:40:47	54.80	55.00	54.80	-1.60	1	2321
10:40:45	54.80	55.00	54.80	-1.60	1	2320
10:40:40	54.80	54.90	54.90	-1.50	21	2319
10:40:34	54.70	54.80	54.80	-1.60	10	2298
10:40:22	54.70	54.80	54.80	-1.60	1	2288
10:40:22	54.70	54.80	54.80	-1.60	1	2287
10:40:05	54.70	54.80	54.80	-1.60	1	2286
10:40:04	54.70	54.80	54.80	-1.60	1	2285
10:39:53	54.70	54.80	54.70	-1.70	1	2284
10:39:51	54.70	54.80	54.80	-1.60	2	2283
10:39:44	54.70	54.80	54.80	-1.60	2	2281
10:39:41	54.70	54.80	54.70	-1.70	1	2279
10:39:41	54.70	54.80	54.80	-1.60	2	2278
10:39:36	54.70	54.80	54.80	-1.60	2	2276
10:39:33	54.70	54.80	54.80	-1.60	1	2274
10:39:31	54.70	54.80	54.80	-1.60	5	2273
10:39:28	54.70	54.80	54.80	-1.60	5	2268
10:39:23	54.70	54.80	54.80	-1.60	2	2263
10:39:20	54.70	54.80	54.70	-1.70	1	2261
10:39:19	54.70	54.80	54.70	-1.70	2	2260
10:39:17	54.70	54.80	54.70	-1.70	2	2258
10:38:31	54.70	54.80	54.70	-1.70	8	2256
10:38:14	54.70	54.80	54.70	-1.70	1	2248
10:38:13	54.70	54.80	54.80	-1.60	1	2247
10:38:13	54.70	54.80	54.80	-1.60	1	2246
10:38:03	54.70	54.80	54.80	-1.60	1	2245
10:37:59	54.80	54.90	54.80	-1.60	2	2244
10:37:59	54.80	54.90	54.80	-1.60	21	2242
10:37:59	54.80	54.90	54.80	-1.60	8	2221
10:37:58	54.80	54.90	54.80	-1.60	6	2213
10:37:58	54.80	54.90	54.80	-1.60	1	2207
10:37:58	54.80	54.90	54.80	-1.60	13	2206
10:37:58	54.80	54.90	54.80	-1.60	1	2193
10:37:57	54.80	54.90	54.80	-1.60	5	2192
10:37:57	54.80	54.90	54.80	-1.60	3	2187
10:37:56	54.80	54.90	54.80	-1.60	1	2184
10:37:33	54.80	54.90	54.80	-1.60	1	2183
10:37:25	54.80	54.90	54.80	-1.60	19	2182
10:37:25	54.80	54.90	54.90	-1.50	1	2163
10:37:15	54.80	54.90	54.80	-1.60	5	2162
10:36:57	54.80	54.90	54.90	-1.50	1	2157
10:36:47	54.80	54.90	54.90	-1.50	1	2156
10:36:47	54.90	55.00	54.90	-1.50	82	2155
10:36:29	54.90	55.00	54.90	-1.50	1	2073
10:36:13	54.90	55.00	54.90	-1.50	1	2072
10:36:09	54.90	55.00	55.00	-1.40	1	2071
10:35:18	54.90	55.00	55.00	-1.40	2	2070
10:35:06	54.90	55.00	54.90	-1.50	6	2068
10:35:02	54.90	55.00	55.00	-1.40	2	2062
10:35:01	54.90	55.00	54.90	-1.50	3	2060
10:34:30	54.90	55.00	55.00	-1.40	1	2057
10:34:14	54.90	55.00	55.00	-1.40	10	2056
10:33:44	54.90	55.00	55.00	-1.40	1	2046
10:33:12	54.90	55.00	55.00	-1.40	2	2045
10:32:09	54.90	55.00	54.90	-1.50	1	2043
10:31:49	54.90	55.00	54.90	-1.50	2	2042
10:31:34	54.90	55.00	54.90	-1.50	1	2040
10:31:07	54.90	55.00	54.90	-1.50	3	2039
10:30:55	54.90	55.00	54.90	-1.50	4	2036
10:30:51	54.90	55.00	55.00	-1.40	5	2032
10:30:45	54.90	55.00	55.00	-1.40	1	2027
10:30:41	54.90	55.00	55.00	-1.40	2	2026
10:30:33	54.90	55.00	55.00	-1.40	1	2024
10:30:13	54.90	55.00	55.00	-1.40	10	2023
10:30:04	54.90	55.00	54.90	-1.50	1	2013
10:29:52	54.90	55.00	55.00	-1.40	1	2012
10:29:44	54.90	55.00	54.90	-1.50	1	2011
10:29:37	54.90	55.00	54.90	-1.50	5	2010
10:28:58	54.90	55.00	54.90	-1.50	1	2005
10:28:49	54.90	55.00	54.90	-1.50	10	2004
10:28:37	54.90	55.00	55.00	-1.40	7	1994
10:28:29	54.90	55.00	55.00	-1.40	1	1987
10:27:39	54.90	55.00	55.00	-1.40	2	1986
10:27:35	54.90	55.00	55.00	-1.40	1	1984
10:27:08	54.90	55.00	55.00	-1.40	10	1983
10:26:23	54.90	55.00	54.90	-1.50	1	1973
10:26:12	54.90	55.00	55.00	-1.40	3	1972
10:26:07	54.90	55.00	54.90	-1.50	5	1969
10:25:34	54.90	55.00	55.00	-1.40	1	1964
10:25:33	54.90	55.00	54.90	-1.50	2	1963
10:25:32	54.90	55.00	54.90	-1.50	1	1961
10:25:11	54.90	55.00	54.90	-1.50	1	1960
10:25:10	54.90	55.00	54.90	-1.50	1	1959
10:24:58	54.90	55.00	54.90	-1.50	2	1958
10:24:57	54.90	55.00	55.00	-1.40	1	1956
10:24:54	54.90	55.00	55.00	-1.40	5	1955
10:24:19	54.90	55.00	54.90	-1.50	3	1950
10:24:12	54.90	55.00	54.90	-1.50	1	1947
10:24:11	54.90	55.00	54.90	-1.50	1	1946
10:23:53	54.90	55.00	54.90	-1.50	3	1945
10:23:30	54.90	55.00	54.90	-1.50	2	1942
10:22:50	54.90	55.00	54.90	-1.50	2	1940
10:22:23	54.90	55.00	54.90	-1.50	1	1938
10:22:07	54.90	55.00	55.00	-1.40	3	1937
10:21:51	54.90	55.00	54.90	-1.50	1	1934
10:21:41	54.90	55.00	54.90	-1.50	2	1933
10:21:31	54.90	55.00	54.90	-1.50	2	1931
10:21:26	54.90	55.00	54.90	-1.50	2	1929
10:21:25	54.90	55.00	54.90	-1.50	1	1927
10:20:27	54.90	55.00	54.90	-1.50	4	1926
10:20:11	54.90	55.00	55.00	-1.40	1	1922
10:19:34	54.90	55.00	54.90	-1.50	1	1921
10:19:30	54.90	55.00	54.90	-1.50	2	1920
10:19:06	54.90	55.00	55.00	-1.40	3	1918
10:18:55	55.00	55.10	55.00	-1.40	2	1915
10:18:55	55.00	55.10	55.00	-1.40	1	1913
10:18:53	55.00	55.10	55.00	-1.40	5	1912
10:18:34	55.00	55.10	55.00	-1.40	1	1907
10:18:30	55.00	55.10	55.00	-1.40	4	1906
10:18:26	55.00	55.10	55.00	-1.40	1	1902
10:17:52	55.00	55.10	55.00	-1.40	1	1901
10:17:48	55.00	55.10	55.00	-1.40	5	1900
10:17:16	55.00	55.10	55.00	-1.40	1	1895
10:17:12	55.00	55.10	55.00	-1.40	5	1894
10:17:09	55.00	55.10	55.00	-1.40	1	1889
10:17:03	55.00	55.10	55.00	-1.40	1	1888
10:17:01	55.00	55.10	55.10	-1.30	2	1887
10:16:59	55.00	55.10	55.00	-1.40	1	1885
10:16:55	55.00	55.10	55.00	-1.40	1	1884
10:16:43	55.00	55.10	55.00	-1.40	1	1883
10:16:43	55.00	55.10	55.00	-1.40	12	1882
10:16:38	55.00	55.10	55.00	-1.40	10	1870
10:16:37	55.00	55.10	55.00	-1.40	1	1860
10:16:34	55.00	55.10	55.00	-1.40	3	1859
10:16:25	55.00	55.10	55.00	-1.40	1	1856
10:16:20	55.00	55.10	55.00	-1.40	2	1855
10:16:12	55.00	55.10	55.00	-1.40	2	1853
10:16:12	55.00	55.10	55.00	-1.40	1	1851
10:16:10	55.00	55.10	55.00	-1.40	7	1850
10:16:04	55.00	55.10	55.00	-1.40	100	1843
10:15:52	55.00	55.10	55.10	-1.30	1	1743
10:15:49	55.00	55.10	55.10	-1.30	1	1742
10:15:47	55.00	55.10	55.00	-1.40	1	1741
10:15:34	55.00	55.10	55.10	-1.30	3	1740
10:15:20	55.00	55.10	55.00	-1.40	5	1737
10:15:18	55.00	55.10	55.00	-1.40	1	1732
10:15:14	55.00	55.10	55.00	-1.40	5	1731
10:15:13	55.00	55.10	55.00	-1.40	5	1726
10:15:09	55.00	55.10	55.00	-1.40	20	1721
10:15:06	55.00	55.10	55.00	-1.40	2	1701
10:14:58	55.00	55.10	55.00	-1.40	3	1699
10:14:48	55.00	55.10	55.00	-1.40	5	1696
10:14:41	55.00	55.10	55.00	-1.40	1	1691
10:14:28	55.00	55.10	55.00	-1.40	1	1690
10:14:25	55.00	55.10	55.00	-1.40	25	1689
10:14:14	55.00	55.10	55.10	-1.30	2	1664
10:14:07	55.00	55.10	55.00	-1.40	2	1662
10:13:50	55.00	55.10	55.10	-1.30	1	1660
10:13:30	55.00	55.10	55.10	-1.30	1	1659
10:13:25	55.00	55.10	55.10	-1.30	1	1658
10:13:11	55.00	55.10	55.10	-1.30	1	1657
10:13:09	55.00	55.10	55.10	-1.30	2	1656
10:12:50	55.00	55.10	55.10	-1.30	1	1654
10:12:47	55.00	55.20	55.00	-1.40	1	1653
10:12:42	55.00	55.10	55.00	-1.40	1	1652
10:12:39	55.00	55.10	55.10	-1.30	2	1651
10:12:28	55.00	55.10	55.10	-1.30	1	1649
10:12:24	55.00	55.10	55.10	-1.30	1	1648
10:12:21	55.00	55.10	55.10	-1.30	5	1647
10:12:15	55.00	55.10	55.00	-1.40	6	1642
10:11:59	55.00	55.10	55.10	-1.30	1	1636
10:11:45	55.00	55.10	55.00	-1.40	4	1635
10:11:35	55.00	55.20	55.00	-1.40	4	1631
10:11:21	55.10	55.20	55.10	-1.30	1	1627
10:11:16	55.00	55.20	55.00	-1.40	2	1626
10:11:03	55.10	55.20	55.10	-1.30	1	1624
10:11:03	55.10	55.20	55.10	-1.30	1	1623
10:11:01	55.00	55.10	55.10	-1.30	1	1622
10:10:59	55.00	55.10	55.10	-1.30	1	1621
10:10:56	55.00	55.10	55.10	-1.30	1	1620
10:10:42	55.00	55.10	55.10	-1.30	1	1619
10:10:38	55.00	55.10	55.10	-1.30	1	1618
10:10:33	55.00	55.10	55.10	-1.30	1	1617
10:10:29	55.00	55.10	55.10	-1.30	1	1616
10:10:27	55.00	55.10	55.10	-1.30	2	1615
10:10:19	55.00	55.10	55.00	-1.40	10	1613
10:10:12	55.00	55.10	55.00	-1.40	1	1603
10:10:10	55.00	55.10	55.10	-1.30	1	1602
10:10:09	55.00	55.10	55.10	-1.30	1	1601
10:10:09	55.00	55.10	55.00	-1.40	4	1600
10:10:09	55.00	55.10	55.00	-1.40	4	1596
10:10:08	55.00	55.10	55.10	-1.30	1	1592
10:10:06	55.00	55.10	55.10	-1.30	1	1591
10:10:02	55.00	55.10	55.10	-1.30	1	1590
10:10:02	55.10	55.20	55.10	-1.30	35	1589
10:10:02	55.10	55.20	55.10	-1.30	2	1554
10:10:02	55.10	55.20	55.10	-1.30	2	1552
10:10:02	55.10	55.20	55.10	-1.30	4	1550
10:10:02	55.10	55.20	55.10	-1.30	2	1546
10:10:02	55.10	55.20	55.10	-1.30	4	1544
10:10:02	55.10	55.20	55.10	-1.30	24	1540
10:10:00	55.10	55.20	55.10	-1.30	5	1516
10:09:57	55.10	55.20	55.10	-1.30	5	1511
10:09:57	55.10	55.20	55.10	-1.30	4	1506
10:09:54	55.10	55.20	55.10	-1.30	11	1502
10:09:38	55.10	55.20	55.10	-1.30	1	1491
10:09:32	55.10	55.20	55.10	-1.30	1	1490
10:09:27	55.10	55.20	55.10	-1.30	1	1489
10:09:27	55.10	55.20	55.10	-1.30	5	1488
10:09:21	55.10	55.20	55.10	-1.30	1	1483
10:09:15	55.10	55.20	55.10	-1.30	2	1482
10:09:15	55.10	55.20	55.10	-1.30	1	1480
10:08:52	55.20	55.30	55.20	-1.20	66	1479
10:08:51	55.20	55.30	55.20	-1.20	18	1413
10:08:51	55.20	55.30	55.30	-1.10	1	1395
10:08:49	55.20	55.30	55.20	-1.20	1	1394
10:08:43	55.20	55.30	55.20	-1.20	2	1393
10:08:05	55.20	55.30	55.30	-1.10	2	1391
10:07:55	55.20	55.30	55.30	-1.10	1	1389
10:07:51	55.20	55.30	55.30	-1.10	3	1388
10:07:19	55.20	55.30	55.30	-1.10	1	1385
10:06:41	55.20	55.30	55.30	-1.10	1	1384
10:06:36	55.20	55.30	55.30	-1.10	5	1383
10:06:13	55.20	55.30	55.20	-1.20	1	1378
10:06:03	55.20	55.30	55.30	-1.10	1	1377
10:06:01	55.20	55.30	55.30	-1.10	1	1376
10:05:08	55.20	55.30	55.30	-1.10	1	1375
10:05:05	55.20	55.30	55.30	-1.10	1	1374
10:04:58	55.20	55.30	55.30	-1.10	16	1373
10:04:49	55.20	55.30	55.20	-1.20	1	1357
10:04:39	55.20	55.30	55.30	-1.10	1	1356
10:04:29	55.20	55.30	55.20	-1.20	1	1355
10:04:24	55.20	55.30	55.20	-1.20	1	1354
10:04:22	55.20	55.30	55.30	-1.10	5	1353
10:04:20	55.20	55.30	55.30	-1.10	1	1348
10:04:08	55.20	55.30	55.20	-1.20	1	1347
10:04:06	55.20	55.30	55.30	-1.10	2	1346
10:03:46	55.20	55.30	55.20	-1.20	1	1344
10:03:15	55.20	55.30	55.20	-1.20	1	1343
10:03:01	55.20	55.30	55.20	-1.20	1	1342
10:02:47	55.20	55.30	55.20	-1.20	1	1341
10:01:55	55.20	55.30	55.30	-1.10	5	1340
10:01:38	55.20	55.30	55.20	-1.20	1	1335
10:00:52	55.30	55.40	55.30	-1.10	2	1334
10:00:38	55.20	55.30	55.30	-1.10	1	1332
10:00:32	55.20	55.30	55.30	-1.10	1	1331
10:00:32	55.30	55.40	55.30	-1.10	3	1330
10:00:14	55.20	55.30	55.30	-1.10	3	1327
09:59:48	55.20	55.30	55.30	-1.10	1	1324
09:59:42	55.20	55.30	55.30	-1.10	1	1323
09:59:42	55.30	55.40	55.30	-1.10	10	1322
09:59:25	55.20	55.30	55.30	-1.10	2	1312
09:59:12	55.30	55.40	55.30	-1.10	2	1310
09:59:12	55.30	55.40	55.30	-1.10	7	1308
09:59:12	55.20	55.30	55.30	-1.10	13	1301
09:59:11	55.20	55.30	55.30	-1.10	1	1288
09:58:35	55.20	55.30	55.20	-1.20	1	1287
09:58:14	55.20	55.30	55.30	-1.10	5	1286
09:58:06	55.20	55.30	55.30	-1.10	1	1281
09:58:03	55.20	55.30	55.30	-1.10	1	1280
09:57:59	55.20	55.30	55.30	-1.10	1	1279
09:57:38	55.20	55.30	55.30	-1.10	3	1278
09:57:38	55.20	55.30	55.30	-1.10	10	1275
09:57:31	55.20	55.30	55.30	-1.10	1	1265
09:57:18	55.20	55.30	55.20	-1.20	1	1264
09:57:14	55.20	55.30	55.30	-1.10	1	1263
09:57:13	55.20	55.30	55.30	-1.10	1	1262
09:57:11	55.20	55.30	55.30	-1.10	1	1261
09:57:10	55.20	55.30	55.30	-1.10	1	1260
09:57:04	55.20	55.30	55.20	-1.20	1	1259
09:56:54	55.20	55.30	55.20	-1.20	3	1258
09:56:52	55.20	55.30	55.30	-1.10	1	1255
09:56:42	55.20	55.30	55.20	-1.20	1	1254
09:56:29	55.20	55.30	55.20	-1.20	2	1253
09:55:54	55.20	55.30	55.20	-1.20	1	1251
09:55:44	55.20	55.30	55.20	-1.20	1	1250
09:55:36	55.20	55.30	55.20	-1.20	1	1249
09:55:24	55.20	55.30	55.20	-1.20	1	1248
09:55:13	55.20	55.30	55.20	-1.20	2	1247
09:55:09	55.20	55.30	55.20	-1.20	1	1245
09:54:54	55.20	55.30	55.20	-1.20	3	1244
09:54:46	55.20	55.30	55.20	-1.20	1	1241
09:54:43	55.20	55.30	55.20	-1.20	5	1240
09:54:16	55.20	55.30	55.30	-1.10	2	1235
09:53:35	55.10	55.20	55.20	-1.20	7	1233
09:53:31	55.10	55.20	55.20	-1.20	2	1226
09:52:47	55.10	55.20	55.20	-1.20	1	1224
09:52:44	55.10	55.20	55.20	-1.20	1	1223
09:52:31	55.10	55.20	55.20	-1.20	1	1222
09:52:28	55.10	55.20	55.20	-1.20	1	1221
09:52:28	55.10	55.20	55.20	-1.20	1	1220
09:52:07	55.20	55.30	55.20	-1.20	1	1219
09:51:54	55.10	55.30	55.10	-1.30	3	1218
09:51:51	55.20	55.30	55.20	-1.20	2	1215
09:51:39	55.20	55.30	55.20	-1.20	3	1213
09:51:39	55.20	55.30	55.20	-1.20	2	1210
09:51:05	55.20	55.30	55.20	-1.20	6	1208
09:50:55	55.20	55.30	55.20	-1.20	2	1202
09:50:47	55.10	55.20	55.20	-1.20	4	1200
09:50:34	55.10	55.20	55.10	-1.30	2	1196
09:50:06	55.10	55.20	55.10	-1.30	1	1194
09:49:47	55.10	55.20	55.10	-1.30	1	1193
09:49:26	55.10	55.20	55.20	-1.20	1	1192
09:49:25	55.10	55.20	55.20	-1.20	3	1191
09:49:15	55.10	55.20	55.20	-1.20	1	1188
09:49:12	55.10	55.20	55.20	-1.20	1	1187
09:49:05	55.10	55.20	55.20	-1.20	1	1186
09:48:56	55.10	55.20	55.20	-1.20	1	1185
09:48:55	55.10	55.20	55.20	-1.20	1	1184
09:48:32	55.10	55.20	55.20	-1.20	3	1183
09:48:28	55.10	55.20	55.10	-1.30	2	1180
09:48:28	55.10	55.20	55.10	-1.30	2	1178
09:48:21	55.10	55.20	55.20	-1.20	1	1176
09:48:21	55.10	55.20	55.10	-1.30	5	1175
09:48:18	55.10	55.20	55.20	-1.20	1	1170
09:48:17	55.10	55.20	55.20	-1.20	2	1169
09:48:15	55.10	55.20	55.20	-1.20	1	1167
09:48:15	55.10	55.20	55.20	-1.20	1	1166
09:48:13	55.10	55.20	55.20	-1.20	1	1165
09:48:06	55.10	55.20	55.20	-1.20	1	1164
09:47:56	55.10	55.20	55.20	-1.20	1	1163
09:47:54	55.10	55.20	55.20	-1.20	1	1162
09:47:52	55.10	55.20	55.20	-1.20	1	1161
09:47:44	55.10	55.20	55.20	-1.20	1	1160
09:47:21	55.10	55.20	55.20	-1.20	1	1159
09:47:04	55.10	55.20	55.20	-1.20	1	1158
09:46:51	55.10	55.20	55.20	-1.20	1	1157
09:46:18	55.10	55.20	55.10	-1.30	1	1156
09:46:08	55.10	55.30	55.10	-1.30	2	1155
09:46:07	55.10	55.20	55.30	-1.10	4	1153
09:46:07	55.10	55.20	55.20	-1.20	2	1149
09:45:53	55.10	55.20	55.20	-1.20	2	1147
09:45:52	55.10	55.20	55.10	-1.30	2	1145
09:45:52	55.20	55.30	55.20	-1.20	3	1143
09:45:48	55.20	55.30	55.20	-1.20	1	1140
09:45:18	55.10	55.20	55.20	-1.20	1	1139
09:45:15	55.10	55.20	55.20	-1.20	1	1138
09:45:12	55.20	55.30	55.20	-1.20	49	1137
09:44:38	55.30	55.40	55.30	-1.10	2	1088
09:44:35	55.20	55.40	55.40	-1.00	1	1086
09:44:17	55.20	55.30	55.30	-1.10	1	1085
09:44:14	55.20	55.30	55.30	-1.10	1	1084
09:44:07	55.20	55.30	55.30	-1.10	2	1083
09:43:49	55.20	55.30	55.30	-1.10	1	1081
09:43:46	55.20	55.30	55.30	-1.10	1	1080
09:43:44	55.20	55.30	55.30	-1.10	1	1079
09:43:38	55.20	55.30	55.30	-1.10	3	1078
09:43:29	55.20	55.30	55.30	-1.10	1	1075
09:43:10	55.30	55.40	55.30	-1.10	1	1074
09:42:52	55.20	55.30	55.30	-1.10	1	1073
09:42:45	55.20	55.30	55.30	-1.10	1	1072
09:42:30	55.20	55.30	55.40	-1.00	2	1071
09:42:30	55.20	55.30	55.30	-1.10	2	1069
09:42:22	55.20	55.30	55.20	-1.20	1	1067
09:42:21	55.20	55.30	55.30	-1.10	1	1066
09:42:11	55.30	55.40	55.30	-1.10	3	1065
09:42:09	55.20	55.30	55.30	-1.10	1	1062
09:42:05	55.30	55.40	55.30	-1.10	1	1061
09:42:02	55.30	55.40	55.30	-1.10	1	1060
09:41:47	55.20	55.30	55.30	-1.10	2	1059
09:41:42	55.20	55.30	55.30	-1.10	1	1057
09:41:40	55.20	55.30	55.30	-1.10	1	1056
09:41:39	55.20	55.30	55.30	-1.10	1	1055
09:41:30	55.20	55.30	55.30	-1.10	1	1054
09:41:11	55.30	55.40	55.30	-1.10	3	1053
09:41:11	55.30	55.40	55.30	-1.10	5	1050
09:41:08	55.20	55.30	55.30	-1.10	1	1045
09:41:06	55.20	55.30	55.30	-1.10	1	1044
09:41:05	55.20	55.30	55.30	-1.10	1	1043
09:41:04	55.20	55.30	55.30	-1.10	1	1042
09:40:57	55.20	55.30	55.30	-1.10	2	1041
09:40:52	55.20	55.30	55.30	-1.10	1	1039
09:40:48	55.20	55.30	55.20	-1.20	1	1038
09:40:46	55.20	55.30	55.30	-1.10	3	1037
09:40:46	55.20	55.30	55.30	-1.10	2	1034
09:40:44	55.20	55.30	55.30	-1.10	2	1032
09:40:23	55.20	55.30	55.30	-1.10	1	1030
09:40:00	55.20	55.30	55.30	-1.10	1	1029
09:39:54	55.20	55.30	55.30	-1.10	5	1028
09:39:48	55.20	55.30	55.30	-1.10	1	1023
09:39:43	55.20	55.30	55.30	-1.10	1	1022
09:39:41	55.20	55.30	55.30	-1.10	10	1021
09:39:38	55.20	55.30	55.30	-1.10	2	1011
09:39:37	55.20	55.30	55.20	-1.20	1	1009
09:39:26	55.20	55.30	55.30	-1.10	1	1008
09:39:22	55.20	55.30	55.20	-1.20	1	1007
09:39:21	55.20	55.30	55.30	-1.10	5	1006
09:39:21	55.20	55.30	55.30	-1.10	2	1001
09:39:04	55.20	55.30	55.20	-1.20	1	999
09:39:03	55.20	55.30	55.20	-1.20	10	998
09:39:00	55.20	55.30	55.20	-1.20	1	988
09:39:00	55.20	55.30	55.20	-1.20	20	987
09:38:56	55.20	55.30	55.20	-1.20	1	967
09:38:54	55.20	55.30	55.20	-1.20	1	966
09:38:48	55.20	55.30	55.20	-1.20	2	965
09:38:40	55.20	55.30	55.20	-1.20	2	963
09:38:19	55.20	55.30	55.30	-1.10	1	961
09:37:56	55.20	55.30	55.30	-1.10	1	960
09:37:47	55.20	55.30	55.20	-1.20	5	959
09:37:41	55.20	55.30	55.20	-1.20	1	954
09:37:38	55.20	55.30	55.30	-1.10	1	953
09:37:28	55.20	55.30	55.30	-1.10	1	952
09:37:22	55.20	55.30	55.30	-1.10	5	951
09:37:20	55.20	55.30	55.30	-1.10	1	946
09:36:58	55.20	55.30	55.30	-1.10	1	945
09:36:38	55.20	55.30	55.30	-1.10	1	944
09:36:25	55.20	55.30	55.20	-1.20	1	943
09:36:23	55.20	55.30	55.20	-1.20	1	942
09:36:13	55.20	55.30	55.30	-1.10	3	941
09:35:51	55.10	55.30	55.30	-1.10	1	938
09:35:50	55.10	55.20	55.20	-1.20	1	937
09:35:43	55.10	55.20	55.20	-1.20	1	936
09:35:36	55.10	55.20	55.20	-1.20	1	935
09:35:30	55.10	55.20	55.20	-1.20	1	934
09:35:29	55.10	55.20	55.10	-1.30	4	933
09:35:27	55.10	55.20	55.10	-1.30	1	929
09:35:27	55.10	55.20	55.20	-1.20	1	928
09:35:24	55.10	55.20	55.10	-1.30	1	927
09:35:23	55.10	55.20	55.10	-1.30	1	926
09:35:19	55.10	55.20	55.10	-1.30	3	925
09:35:07	55.10	55.20	55.10	-1.30	1	922
09:35:07	55.20	55.30	55.20	-1.20	7	921
09:35:07	55.20	55.30	55.20	-1.20	6	914
09:35:07	55.20	55.30	55.20	-1.20	10	908
09:35:05	55.20	55.30	55.30	-1.10	1	898
09:34:57	55.20	55.30	55.20	-1.20	1	897
09:34:52	55.20	55.30	55.20	-1.20	2	896
09:34:50	55.20	55.30	55.20	-1.20	1	894
09:34:41	55.20	55.30	55.20	-1.20	1	893
09:34:39	55.20	55.30	55.30	-1.10	1	892
09:34:27	55.20	55.30	55.20	-1.20	5	891
09:34:18	55.20	55.30	55.20	-1.20	1	886
09:34:06	55.20	55.30	55.20	-1.20	2	885
09:34:00	55.20	55.30	55.20	-1.20	4	883
09:33:58	55.20	55.30	55.20	-1.20	2	879
09:33:52	55.20	55.30	55.20	-1.20	1	877
09:33:52	55.20	55.30	55.20	-1.20	1	876
09:33:51	55.20	55.30	55.20	-1.20	3	875
09:33:46	55.20	55.30	55.30	-1.10	1	872
09:33:45	55.20	55.30	55.30	-1.10	1	871
09:33:40	55.20	55.30	55.30	-1.10	1	870
09:33:32	55.20	55.30	55.20	-1.20	1	869
09:33:26	55.20	55.30	55.20	-1.20	1	868
09:32:55	55.30	55.40	55.30	-1.10	1	867
09:32:55	55.30	55.40	55.30	-1.10	10	866
09:32:55	55.30	55.40	55.30	-1.10	4	856
09:32:49	55.30	55.40	55.30	-1.10	14	852
09:32:43	55.30	55.40	55.30	-1.10	1	838
09:32:39	55.30	55.40	55.30	-1.10	3	837
09:32:33	55.30	55.40	55.30	-1.10	2	834
09:32:23	55.30	55.40	55.30	-1.10	1	832
09:32:20	55.30	55.40	55.40	-1.00	1	831
09:32:07	55.30	55.40	55.30	-1.10	1	830
09:32:06	55.30	55.40	55.30	-1.10	1	829
09:32:05	55.40	55.50	55.40	-1.00	24	828
09:32:05	55.40	55.50	55.40	-1.00	1	804
09:31:59	55.40	55.50	55.40	-1.00	2	803
09:31:57	55.40	55.50	55.40	-1.00	1	801
09:31:55	55.40	55.50	55.40	-1.00	5	800
09:31:53	55.40	55.50	55.40	-1.00	1	795
09:31:52	55.40	55.50	55.40	-1.00	1	794
09:31:50	55.40	55.50	55.40	-1.00	10	793
09:31:36	55.40	55.50	55.40	-1.00	1	783
09:31:35	55.40	55.50	55.40	-1.00	1	782
09:31:32	55.40	55.50	55.40	-1.00	1	781
09:31:32	55.40	55.50	55.40	-1.00	2	780
09:31:32	55.40	55.50	55.40	-1.00	14	778
09:31:32	55.50	55.60	55.50	-0.90	36	764
09:31:32	55.50	55.60	55.50	-0.90	2	728
09:31:29	55.50	55.60	55.50	-0.90	1	726
09:31:18	55.50	55.60	55.50	-0.90	1	725
09:31:14	55.50	55.60	55.60	-0.80	3	724
09:31:11	55.50	55.60	55.50	-0.90	3	721
09:31:10	55.50	55.60	55.50	-0.90	1	718
09:31:05	55.50	55.60	55.50	-0.90	2	717
09:30:19	55.50	55.60	55.60	-0.80	1	715
09:30:13	55.50	55.60	55.50	-0.90	1	714
09:30:13	55.50	55.60	55.50	-0.90	2	713
09:30:13	55.50	55.60	55.50	-0.90	2	711
09:29:37	55.50	55.60	55.60	-0.80	1	709
09:29:31	55.50	55.60	55.50	-0.90	2	708
09:29:23	55.50	55.60	55.50	-0.90	1	706
09:29:22	55.50	55.60	55.50	-0.90	2	705
09:29:01	55.50	55.60	55.50	-0.90	1	703
09:28:37	55.50	55.60	55.50	-0.90	1	702
09:28:37	55.50	55.60	55.60	-0.80	1	701
09:28:34	55.50	55.60	55.60	-0.80	3	700
09:28:16	55.60	55.70	55.60	-0.80	3	697
09:28:11	55.60	55.70	55.60	-0.80	5	694
09:27:52	55.50	55.60	55.60	-0.80	1	689
09:27:49	55.50	55.60	55.60	-0.80	1	688
09:27:47	55.50	55.60	55.60	-0.80	4	687
09:27:45	55.50	55.60	55.60	-0.80	1	683
09:27:43	55.50	55.60	55.60	-0.80	1	682
09:27:39	55.50	55.60	55.60	-0.80	3	681
09:27:22	55.50	55.60	55.60	-0.80	1	678
09:27:16	55.50	55.60	55.60	-0.80	1	677
09:27:10	55.50	55.60	55.60	-0.80	1	676
09:27:09	55.50	55.60	55.50	-0.90	1	675
09:27:06	55.50	55.60	55.50	-0.90	4	674
09:26:39	55.50	55.70	55.50	-0.90	1	670
09:26:39	55.60	55.70	55.60	-0.80	2	669
09:26:39	55.60	55.70	55.60	-0.80	10	667
09:26:21	55.60	55.70	55.60	-0.80	3	657
09:26:20	55.60	55.70	55.60	-0.80	2	654
09:26:16	55.60	55.70	55.60	-0.80	2	652
09:25:41	55.60	55.70	55.60	-0.80	1	650
09:25:32	55.60	55.70	55.60	-0.80	1	649
09:24:49	55.60	55.70	55.60	-0.80	1	648
09:24:48	55.60	55.70	55.60	-0.80	4	647
09:24:28	55.60	55.70	55.60	-0.80	2	643
09:23:59	55.60	55.80	55.60	-0.80	3	641
09:23:58	55.70	55.80	55.70	-0.70	1	638
09:23:47	55.70	55.80	55.70	-0.70	6	637
09:23:21	55.70	55.80	55.70	-0.70	1	631
09:23:03	55.70	55.80	55.70	-0.70	1	630
09:22:50	55.70	55.80	55.70	-0.70	1	629
09:22:33	55.80	55.90	55.80	-0.60	8	628
09:22:18	55.80	55.90	55.80	-0.60	1	620
09:22:13	55.80	55.90	55.80	-0.60	1	619
09:21:49	55.80	55.90	55.80	-0.60	1	618
09:21:48	55.80	55.90	55.80	-0.60	2	617
09:21:35	55.70	55.80	55.80	-0.60	2	615
09:20:58	55.70	55.80	55.70	-0.70	1	613
09:20:40	55.70	55.80	55.80	-0.60	2	612
09:20:31	55.70	55.80	55.80	-0.60	1	610
09:19:42	55.70	55.80	55.80	-0.60	1	609
09:19:41	55.70	55.80	55.80	-0.60	1	608
09:19:25	55.70	55.80	55.70	-0.70	2	607
09:19:24	55.80	55.90	55.80	-0.60	29	605
09:19:24	55.80	55.90	55.80	-0.60	4	576
09:19:24	55.80	55.90	55.80	-0.60	1	572
09:18:55	55.80	55.90	55.90	-0.50	1	571
09:18:49	55.80	55.90	55.90	-0.50	1	570
09:18:49	55.80	55.90	55.90	-0.50	5	569
09:18:24	55.80	55.90	55.90	-0.50	3	564
09:18:17	55.80	55.90	55.90	-0.50	2	561
09:18:07	55.80	55.90	55.80	-0.60	2	559
09:16:51	55.80	55.90	55.80	-0.60	4	557
09:16:40	55.80	55.90	55.80	-0.60	1	553
09:16:35	55.80	55.90	55.80	-0.60	2	552
09:16:21	55.80	55.90	55.80	-0.60	1	550
09:16:20	55.80	55.90	55.90	-0.50	1	549
09:16:18	55.80	55.90	55.90	-0.50	2	548
09:16:18	55.80	55.90	55.90	-0.50	1	546
09:16:00	55.80	55.90	55.80	-0.60	4	545
09:15:32	55.80	55.90	55.90	-0.50	1	541
09:15:03	55.80	55.90	55.80	-0.60	1	540
09:14:45	55.80	55.90	55.80	-0.60	1	539
09:14:39	55.80	55.90	55.80	-0.60	2	538
09:14:34	55.80	55.90	55.80	-0.60	5	536
09:14:00	55.80	55.90	55.80	-0.60	2	531
09:13:25	55.80	55.90	55.80	-0.60	1	529
09:13:13	55.80	55.90	55.80	-0.60	1	528
09:13:12	55.80	55.90	55.90	-0.50	1	527
09:13:10	55.80	55.90	55.90	-0.50	1	526
09:13:10	55.80	55.90	55.80	-0.60	1	525
09:13:09	55.80	55.90	55.90	-0.50	9	524
09:13:08	55.80	55.90	55.80	-0.60	1	515
09:12:57	55.80	55.90	55.80	-0.60	1	514
09:12:48	55.80	55.90	55.80	-0.60	1	513
09:12:25	55.80	55.90	55.80	-0.60	3	512
09:12:08	55.80	55.90	55.80	-0.60	2	509
09:12:04	55.80	55.90	55.80	-0.60	1	507
09:11:43	55.80	55.90	55.80	-0.60	2	506
09:11:38	55.80	55.90	55.80	-0.60	1	504
09:11:38	55.70	55.80	55.80	-0.60	2	503
09:11:38	55.80	55.90	55.80	-0.60	6	501
09:11:33	55.80	55.90	55.80	-0.60	1	495
09:11:32	55.80	55.90	55.80	-0.60	1	494
09:11:26	55.80	55.90	55.80	-0.60	1	493
09:11:23	55.80	55.90	55.80	-0.60	1	492
09:11:19	55.80	55.90	55.80	-0.60	1	491
09:11:14	55.80	55.90	55.80	-0.60	1	490
09:11:13	55.80	55.90	55.90	-0.50	1	489
09:11:13	55.80	55.90	55.90	-0.50	1	488
09:10:34	55.70	55.80	55.80	-0.60	1	487
09:10:33	55.70	55.80	55.80	-0.60	1	486
09:10:02	55.70	55.80	55.80	-0.60	8	485
09:10:00	55.60	55.70	55.70	-0.70	2	477
09:09:46	55.60	55.70	55.70	-0.70	1	475
09:09:44	55.60	55.70	55.70	-0.70	3	474
09:09:44	55.50	55.60	55.60	-0.80	12	471
09:09:44	55.60	55.70	55.60	-0.80	3	459
09:09:39	55.60	55.70	55.60	-0.80	1	456
09:09:38	55.60	55.70	55.60	-0.80	2	455
09:09:34	55.50	55.60	55.60	-0.80	1	453
09:09:32	55.50	55.60	55.50	-0.90	1	452
09:09:26	55.60	55.70	55.60	-0.80	1	451
09:09:22	55.60	55.70	55.60	-0.80	1	450
09:09:12	55.60	55.70	55.60	-0.80	2	449
09:08:48	55.60	55.70	55.50	-0.90	4	447
09:08:48	55.60	55.70	55.60	-0.80	1	443
09:08:48	55.60	55.70	55.60	-0.80	3	442
09:08:47	55.60	55.70	55.70	-0.70	1	439
09:08:33	55.60	55.70	55.60	-0.80	5	438
09:08:28	55.60	55.70	55.60	-0.80	1	433
09:08:16	55.60	55.70	55.70	-0.70	1	432
09:08:03	55.50	55.60	55.60	-0.80	3	431
09:08:03	55.40	55.60	55.60	-0.80	7	428
09:08:03	55.40	55.50	55.50	-0.90	1	421
09:08:03	55.40	55.50	55.50	-0.90	1	420
09:08:03	55.50	55.60	55.50	-0.90	4	419
09:07:59	55.40	55.50	55.50	-0.90	6	415
09:07:59	55.40	55.50	55.50	-0.90	2	409
09:07:59	55.40	55.50	55.50	-0.90	1	407
09:07:59	55.40	55.60	55.40	-1.00	22	406
09:07:47	55.40	55.60	55.40	-1.00	1	384
09:07:45	55.50	55.60	55.40	-1.00	13	383
09:07:45	55.50	55.60	55.50	-0.90	7	370
09:07:45	55.40	55.50	55.50	-0.90	6	363
09:07:43	55.40	55.50	55.40	-1.00	4	357
09:07:39	55.40	55.50	55.40	-1.00	5	353
09:07:35	55.40	55.50	55.50	-0.90	1	348
09:07:23	55.40	55.50	55.50	-0.90	1	347
09:07:20	55.40	55.50	55.50	-0.90	1	346
09:07:15	55.40	55.50	55.40	-1.00	1	345
09:07:07	55.40	55.50	55.40	-1.00	1	344
09:07:00	55.50	55.60	55.50	-0.90	19	343
09:07:00	55.50	55.60	55.50	-0.90	10	324
09:06:57	55.50	55.60	55.50	-0.90	1	314
09:06:49	55.50	55.60	55.50	-0.90	1	313
09:06:45	55.50	55.60	55.60	-0.80	2	312
09:06:44	55.50	55.60	55.60	-0.80	1	310
09:06:34	55.60	55.70	55.60	-0.80	2	309
09:06:34	55.60	55.70	55.60	-0.80	1	307
09:06:28	55.60	55.70	55.60	-0.80	1	306
09:06:23	55.50	55.70	55.50	-0.90	1	305
09:06:23	55.50	55.70	55.50	-0.90	1	304
09:06:22	55.50	55.70	55.50	-0.90	1	303
09:06:18	55.50	55.60	55.60	-0.80	1	302
09:06:05	55.50	55.70	55.50	-0.90	1	301
09:06:05	55.60	55.70	55.60	-0.80	5	300
09:05:53	55.60	55.70	55.60	-0.80	12	295
09:05:53	55.60	55.70	55.60	-0.80	5	283
09:05:20	55.60	55.80	55.80	-0.60	2	278
09:05:19	55.70	55.80	55.70	-0.70	1	276
09:05:14	55.70	55.80	55.70	-0.70	1	275
09:05:14	55.70	55.80	55.70	-0.70	2	274
09:05:13	55.60	55.70	55.70	-0.70	11	272
09:05:07	55.60	55.70	55.70	-0.70	1	261
09:05:03	55.60	55.70	55.60	-0.80	1	260
09:04:56	55.60	55.70	55.60	-0.80	2	259
09:04:47	55.60	55.70	55.70	-0.70	1	257
09:04:46	55.60	55.70	55.60	-0.80	1	256
09:04:41	55.60	55.70	55.60	-0.80	4	255
09:04:40	55.60	55.70	55.60	-0.80	3	251
09:04:40	55.70	55.80	55.70	-0.70	23	248
09:04:40	55.70	55.80	55.70	-0.70	1	225
09:04:40	55.70	55.80	55.70	-0.70	26	224
09:04:27	55.70	55.80	55.70	-0.70	3	198
09:04:22	55.70	55.80	55.70	-0.70	5	195
09:04:09	55.70	55.80	55.80	-0.60	1	190
09:03:58	55.70	55.80	55.80	-0.60	3	189
09:03:39	55.70	55.80	55.80	-0.60	5	186
09:03:34	55.70	55.80	55.80	-0.60	1	181
09:03:17	55.80	55.90	55.80	-0.60	6	180
09:03:17	55.80	55.90	55.80	-0.60	20	174
09:03:05	55.80	55.90	55.90	-0.50	1	154
09:03:05	55.80	55.90	55.90	-0.50	5	153
09:02:40	55.90	56.00	55.90	-0.50	2	148
09:02:40	55.80	56.00	56.00	-0.40	1	146
09:02:38	55.90	56.00	55.90	-0.50	1	145
09:02:34	55.90	56.00	55.90	-0.50	1	144
09:02:33	55.90	56.00	55.90	-0.50	1	143
09:02:33	55.90	56.00	55.90	-0.50	2	142
09:02:32	55.80	55.90	55.90	-0.50	1	140
09:02:30	55.80	55.90	55.80	-0.60	2	139
09:02:18	55.80	55.90	55.80	-0.60	1	137
09:02:09	55.80	55.90	55.80	-0.60	2	136
09:02:09	55.80	55.90	55.80	-0.60	1	134
09:02:05	55.80	55.90	55.80	-0.60	1	133
09:02:03	55.80	55.90	55.80	-0.60	1	132
09:01:55	55.70	55.80	55.80	-0.60	1	131
09:01:55	55.70	55.80	55.80	-0.60	1	130
09:01:54	55.70	55.80	55.80	-0.60	1	129
09:01:54	55.70	55.80	55.80	-0.60	1	128
09:01:43	55.60	55.70	55.70	-0.70	1	127
09:01:37	55.60	55.70	55.60	-0.80	1	126
09:01:34	55.60	55.70	55.60	-0.80	7	125
09:01:27	55.50	55.60	55.60	-0.80	3	118
09:01:25	55.50	55.60	55.60	-0.80	2	115
09:01:16	55.50	55.60	55.50	-0.90	1	113
09:00:54	55.50	55.60	55.60	-0.80	2	112
09:00:54	55.50	55.60	55.60	-0.80	1	110
09:00:49	55.50	55.60	55.60	-0.80	1	109
09:00:46	55.50	55.60	55.50	-0.90	3	108
09:00:31	55.50	55.60	55.50	-0.90	2	105
09:00:18	55.40	55.50	55.50	-0.90	1	103
09:00:18	55.50	55.80	55.50	-0.90	2	102
09:00:18	55.50	55.60	55.60	-0.80	2	100
09:00:18	55.30	55.50	55.50	-0.90	1	98
09:00:18	55.30	55.50	55.50	-0.90	1	97
09:00:18	55.40	55.50	55.40	-1.00	2	96
09:00:18	55.50	55.60	55.50	-0.90	5	94
09:00:18	--	--	55.50	-0.90	89	89

　

其他人也逛...

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

羅技 LIFT人體工學垂直滑鼠-石墨灰

AirTag (2ND GENERATION) 4 PACK

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

vivo X300 Pro 5G (16G/512G)

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

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

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Samsung Galaxy A57 5G (12G/256G)

Google TV Streamer (4K)

App Store Card $ 1000 - 數位序號

【能源盤後】市場憂美伊衝突加...

友達ADR17日下跌0.35美元跌幅4....

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧日月光投控ADR17日下跌1.10美元...
‧藍智庫研擬食安法修法　業者發...
‧紐時：中國發布最新開源AI　升...

加密貨幣

比特幣BTC	64648.38	858.47	1.35%
以太幣ETH	1856.01	-7.21	-0.39%
瑞波幣XRP	1.09	0.00	0.34%
比特幣現金BCH	220.39	-1.22	-0.55%
萊特幣LTC	47.04	2.10	4.67%
卡達幣ADA	0.166281	0.01	3.49%
波場幣TRX	0.325769	0.00	0.86%
恆星幣XLM	0.187939	0.00	1.57%

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。