最新[公告] 光禹國際:董事會決議召開股東臨時會事宜公告熱門美國截至10月23日止一周原油總庫存進一步下跌

更新報價

矽　統 (2363) 半導體業上市聯電集團

55.70 ▲+3.90 +7.53% 3.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.90	5,747	55.70	66	55.80	65	55.00	55.80	54.00	51.80

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	55.70	55.80	55.70	+3.90	16	5747
13:30:00	55.70	55.80	55.70	+3.90	169	5731
13:24:56	55.60	55.70	55.60	+3.80	4	5562
13:24:53	55.60	55.70	55.60	+3.80	1	5558
13:24:52	55.60	55.70	55.70	+3.90	1	5557
13:24:33	55.60	55.70	55.60	+3.80	2	5556
13:24:25	55.60	55.70	55.70	+3.90	1	5554
13:24:20	55.60	55.70	55.70	+3.90	1	5553
13:24:12	55.60	55.70	55.70	+3.90	1	5552
13:24:05	55.60	55.70	55.70	+3.90	1	5551
13:24:05	55.60	55.70	55.70	+3.90	1	5550
13:24:05	55.70	55.80	55.70	+3.90	1	5549
13:23:59	55.60	55.70	55.70	+3.90	1	5548
13:23:59	55.60	55.70	55.60	+3.80	2	5547
13:23:58	55.60	55.70	55.70	+3.90	8	5545
13:23:32	55.60	55.70	55.60	+3.80	1	5537
13:23:27	55.60	55.70	55.60	+3.80	1	5536
13:23:25	55.60	55.70	55.60	+3.80	1	5535
13:23:25	55.60	55.70	55.60	+3.80	1	5534
13:23:17	55.60	55.70	55.60	+3.80	1	5533
13:23:03	55.60	55.70	55.60	+3.80	1	5532
13:22:54	55.70	55.80	55.70	+3.90	1	5531
13:22:50	55.70	55.80	55.70	+3.90	2	5530
13:22:42	55.70	55.80	55.70	+3.90	1	5528
13:22:42	55.70	55.80	55.70	+3.90	15	5527
13:21:56	55.70	55.80	55.80	+4.00	9	5512
13:21:51	55.70	55.80	55.70	+3.90	1	5503
13:21:35	55.70	55.80	55.70	+3.90	1	5502
13:21:26	55.70	55.80	55.70	+3.90	1	5501
13:21:10	55.60	55.70	55.70	+3.90	1	5500
13:21:06	55.60	55.80	55.80	+4.00	1	5499
13:21:06	55.60	55.70	55.70	+3.90	5	5498
13:21:03	55.60	55.70	55.70	+3.90	1	5493
13:21:03	55.60	55.70	55.70	+3.90	1	5492
13:21:03	55.60	55.70	55.70	+3.90	1	5491
13:21:00	55.60	55.70	55.70	+3.90	2	5490
13:20:43	55.60	55.70	55.70	+3.90	8	5488
13:20:41	55.60	55.70	55.70	+3.90	1	5480
13:20:39	55.60	55.70	55.70	+3.90	3	5479
13:20:36	55.60	55.70	55.70	+3.90	1	5476
13:20:34	55.60	55.70	55.70	+3.90	1	5475
13:19:48	55.60	55.70	55.70	+3.90	1	5474
13:19:41	55.60	55.70	55.70	+3.90	1	5473
13:19:28	55.60	55.70	55.70	+3.90	1	5472
13:18:38	55.60	55.70	55.70	+3.90	1	5471
13:18:31	55.60	55.70	55.60	+3.80	4	5470
13:18:29	55.60	55.70	55.70	+3.90	1	5466
13:18:24	55.60	55.70	55.60	+3.80	2	5465
13:18:17	55.60	55.70	55.70	+3.90	1	5463
13:18:16	55.60	55.70	55.60	+3.80	1	5462
13:18:16	55.60	55.70	55.70	+3.90	1	5461
13:18:15	55.60	55.70	55.70	+3.90	2	5460
13:18:00	55.60	55.70	55.70	+3.90	1	5458
13:17:51	55.60	55.70	55.70	+3.90	4	5457
13:17:51	55.70	55.80	55.70	+3.90	1	5453
13:17:37	55.70	55.80	55.70	+3.90	1	5452
13:17:30	55.70	55.80	55.70	+3.90	5	5451
13:17:08	55.60	55.70	55.70	+3.90	5	5446
13:17:07	55.70	55.80	55.70	+3.90	1	5441
13:17:05	55.70	55.80	55.70	+3.90	5	5440
13:16:50	55.70	55.80	55.70	+3.90	1	5435
13:16:39	55.70	55.80	55.70	+3.90	4	5434
13:16:34	55.70	55.80	55.70	+3.90	1	5430
13:16:31	55.70	55.80	55.70	+3.90	2	5429
13:16:25	55.60	55.70	55.70	+3.90	1	5427
13:16:18	55.70	55.80	55.70	+3.90	2	5426
13:16:13	55.70	55.80	55.70	+3.90	2	5424
13:16:12	55.70	55.80	55.70	+3.90	1	5422
13:16:08	55.70	55.80	55.70	+3.90	5	5421
13:16:07	55.70	55.80	55.70	+3.90	1	5416
13:15:48	55.70	55.80	55.70	+3.90	1	5415
13:15:41	55.60	55.80	55.60	+3.80	4	5414
13:15:40	55.60	55.70	55.70	+3.90	17	5410
13:15:40	55.60	55.70	55.70	+3.90	10	5393
13:15:32	55.70	55.80	55.70	+3.90	33	5383
13:15:31	55.70	55.80	55.70	+3.90	5	5350
13:15:26	55.70	55.80	55.80	+4.00	1	5345
13:15:26	55.70	55.80	55.70	+3.90	3	5344
13:14:37	55.70	55.80	55.70	+3.90	1	5341
13:14:37	55.70	55.80	55.70	+3.90	1	5340
13:14:28	55.60	55.70	55.70	+3.90	19	5339
13:14:27	55.60	55.70	55.60	+3.80	5	5320
13:14:23	55.60	55.70	55.70	+3.90	1	5315
13:14:17	55.60	55.70	55.70	+3.90	2	5314
13:14:08	55.60	55.70	55.70	+3.90	1	5312
13:14:03	55.60	55.70	55.70	+3.90	1	5311
13:13:54	55.60	55.70	55.60	+3.80	1	5310
13:13:50	55.60	55.70	55.60	+3.80	1	5309
13:13:46	55.60	55.70	55.60	+3.80	1	5308
13:13:44	55.60	55.70	55.70	+3.90	3	5307
13:13:08	55.60	55.70	55.60	+3.80	2	5304
13:12:48	55.60	55.70	55.70	+3.90	1	5302
13:12:40	55.60	55.70	55.70	+3.90	1	5301
13:12:35	55.60	55.70	55.60	+3.80	1	5300
13:12:18	55.60	55.70	55.70	+3.90	1	5299
13:11:57	55.60	55.70	55.60	+3.80	1	5298
13:11:48	55.60	55.70	55.70	+3.90	1	5297
13:11:43	55.60	55.70	55.60	+3.80	1	5296
13:11:38	55.60	55.70	55.70	+3.90	1	5295
13:11:33	55.60	55.70	55.70	+3.90	2	5294
13:11:33	55.60	55.70	55.70	+3.90	5	5292
13:11:18	55.60	55.70	55.60	+3.80	1	5287
13:10:49	55.60	55.70	55.60	+3.80	2	5286
13:10:28	55.60	55.70	55.60	+3.80	1	5284
13:10:10	55.60	55.70	55.60	+3.80	1	5283
13:09:42	55.60	55.70	55.60	+3.80	1	5282
13:09:17	55.60	55.70	55.60	+3.80	3	5281
13:09:16	55.70	55.80	55.70	+3.90	52	5278
13:09:16	55.70	55.80	55.70	+3.90	24	5226
13:09:16	55.70	55.80	55.70	+3.90	4	5202
13:09:11	55.70	55.80	55.70	+3.90	1	5198
13:09:00	55.70	55.80	55.70	+3.90	1	5197
13:08:57	55.70	55.80	55.80	+4.00	5	5196
13:08:54	55.70	55.80	55.80	+4.00	1	5191
13:08:34	55.70	55.80	55.80	+4.00	2	5190
13:08:27	55.70	55.80	55.70	+3.90	1	5188
13:08:27	55.70	55.80	55.80	+4.00	1	5187
13:08:21	55.70	55.80	55.80	+4.00	1	5186
13:08:18	55.70	55.80	55.70	+3.90	1	5185
13:08:17	55.70	55.80	55.80	+4.00	10	5184
13:08:08	55.70	55.80	55.80	+4.00	1	5174
13:07:45	55.60	55.70	55.70	+3.90	4	5173
13:07:45	55.60	55.70	55.70	+3.90	10	5169
13:07:39	55.60	55.70	55.70	+3.90	1	5159
13:07:33	55.50	55.60	55.60	+3.80	11	5158
13:07:28	55.50	55.60	55.60	+3.80	2	5147
13:07:09	55.50	55.60	55.60	+3.80	8	5145
13:06:56	55.50	55.60	55.50	+3.70	1	5137
13:06:54	55.50	55.60	55.60	+3.80	1	5136
13:06:44	55.50	55.60	55.60	+3.80	1	5135
13:06:42	55.60	55.70	55.60	+3.80	19	5134
13:06:37	55.60	55.70	55.70	+3.90	1	5115
13:06:37	55.70	55.80	55.70	+3.90	1	5114
13:06:33	55.70	55.80	55.70	+3.90	1	5113
13:06:31	55.70	55.80	55.70	+3.90	1	5112
13:05:41	55.70	55.80	55.70	+3.90	3	5111
13:05:28	55.60	55.70	55.70	+3.90	1	5108
13:05:25	55.60	55.80	55.60	+3.80	1	5107
13:05:01	55.60	55.80	55.60	+3.80	2	5106
13:04:40	55.60	55.70	55.70	+3.90	1	5104
13:04:24	55.60	55.70	55.70	+3.90	16	5103
13:04:13	55.60	55.70	55.60	+3.80	1	5087
13:04:06	55.60	55.70	55.60	+3.80	3	5086
13:04:04	55.60	55.70	55.60	+3.80	1	5083
13:03:52	55.60	55.70	55.70	+3.90	1	5082
13:03:52	55.60	55.70	55.60	+3.80	1	5081
13:03:52	55.70	55.80	55.70	+3.90	7	5080
13:03:50	55.70	55.80	55.70	+3.90	2	5073
13:03:45	55.70	55.80	55.70	+3.90	1	5071
13:03:44	55.70	55.80	55.70	+3.90	1	5070
13:03:24	55.70	55.80	55.80	+4.00	3	5069
13:03:11	55.70	55.80	55.80	+4.00	10	5066
13:02:48	55.60	55.70	55.70	+3.90	2	5056
13:02:47	55.60	55.70	55.70	+3.90	1	5054
13:02:47	55.70	55.80	55.70	+3.90	2	5053
13:02:35	55.70	55.80	55.80	+4.00	1	5051
13:02:35	55.70	55.80	55.80	+4.00	2	5050
13:02:35	55.60	55.80	55.80	+4.00	1	5048
13:02:35	55.60	55.80	55.80	+4.00	1	5047
13:02:35	55.60	55.80	55.80	+4.00	1	5046
13:02:34	55.60	55.80	55.80	+4.00	2	5045
13:02:34	55.60	55.80	55.80	+4.00	2	5043
13:02:34	55.70	55.80	55.70	+3.90	6	5041
13:02:34	55.70	55.80	55.80	+4.00	1	5035
13:02:34	55.50	55.70	55.70	+3.90	47	5034
13:02:29	55.50	55.70	55.70	+3.90	1	4987
13:02:00	55.50	55.60	55.60	+3.80	1	4986
13:01:54	55.50	55.60	55.60	+3.80	1	4985
13:01:54	55.60	55.70	55.60	+3.80	7	4984
13:01:47	55.60	55.70	55.60	+3.80	5	4977
13:01:26	55.60	55.70	55.60	+3.80	1	4972
13:01:24	55.60	55.70	55.70	+3.90	1	4971
13:00:48	55.60	55.70	55.70	+3.90	1	4970
13:00:37	55.50	55.60	55.60	+3.80	3	4969
13:00:37	55.50	55.60	55.60	+3.80	2	4966
13:00:01	55.60	55.70	55.60	+3.80	1	4964
12:59:40	55.50	55.60	55.60	+3.80	18	4963
12:59:40	55.50	55.60	55.60	+3.80	6	4945
12:59:40	55.40	55.50	55.50	+3.70	2	4939
12:59:03	55.50	55.60	55.50	+3.70	1	4937
12:58:49	55.40	55.50	55.50	+3.70	3	4936
12:58:49	55.40	55.50	55.50	+3.70	11	4933
12:58:49	55.40	55.50	55.50	+3.70	8	4922
12:58:49	55.40	55.50	55.50	+3.70	1	4914
12:58:49	55.50	55.60	55.50	+3.70	2	4913
12:58:23	55.50	55.60	55.50	+3.70	1	4911
12:58:17	55.50	55.60	55.60	+3.80	3	4910
12:57:35	55.50	55.60	55.60	+3.80	5	4907
12:57:30	55.50	55.60	55.50	+3.70	1	4902
12:56:32	55.50	55.60	55.50	+3.70	1	4901
12:56:29	55.50	55.60	55.50	+3.70	1	4900
12:56:06	55.50	55.60	55.50	+3.70	2	4899
12:55:59	55.50	55.60	55.50	+3.70	1	4897
12:55:21	55.50	55.60	55.60	+3.80	1	4896
12:55:15	55.50	55.60	55.50	+3.70	1	4895
12:55:11	55.50	55.60	55.50	+3.70	1	4894
12:55:06	55.50	55.60	55.50	+3.70	18	4893
12:54:40	55.50	55.60	55.50	+3.70	1	4875
12:54:14	55.50	55.60	55.50	+3.70	1	4874
12:53:42	55.50	55.60	55.60	+3.80	1	4873
12:53:40	55.50	55.60	55.60	+3.80	1	4872
12:53:16	55.50	55.60	55.50	+3.70	1	4871
12:52:57	55.50	55.60	55.60	+3.80	5	4870
12:51:49	55.50	55.60	55.50	+3.70	1	4865
12:51:44	55.50	55.60	55.50	+3.70	1	4864
12:51:23	55.50	55.60	55.60	+3.80	2	4863
12:51:22	55.60	55.70	55.60	+3.80	21	4861
12:51:10	55.60	55.70	55.60	+3.80	1	4840
12:50:50	55.60	55.70	55.60	+3.80	1	4839
12:50:43	55.60	55.70	55.60	+3.80	2	4838
12:50:23	55.60	55.70	55.60	+3.80	1	4836
12:50:19	55.60	55.70	55.70	+3.90	1	4835
12:49:59	55.60	55.70	55.70	+3.90	1	4834
12:49:38	55.60	55.70	55.70	+3.90	10	4833
12:49:27	55.60	55.70	55.60	+3.80	1	4823
12:49:25	55.60	55.70	55.70	+3.90	7	4822
12:48:55	55.60	55.70	55.60	+3.80	1	4815
12:48:45	55.60	55.70	55.70	+3.90	1	4814
12:48:28	55.60	55.70	55.70	+3.90	1	4813
12:47:59	55.60	55.70	55.70	+3.90	8	4812
12:47:58	55.50	55.60	55.60	+3.80	44	4804
12:47:54	55.50	55.60	55.60	+3.80	1	4760
12:47:53	55.50	55.60	55.50	+3.70	1	4759
12:47:09	55.40	55.50	55.50	+3.70	1	4758
12:47:04	55.40	55.50	55.50	+3.70	1	4757
12:46:58	55.40	55.50	55.50	+3.70	1	4756
12:46:52	55.40	55.50	55.50	+3.70	1	4755
12:46:46	55.40	55.60	55.40	+3.60	1	4754
12:46:44	55.50	55.60	55.50	+3.70	2	4753
12:46:19	55.40	55.50	55.50	+3.70	1	4751
12:46:14	55.40	55.50	55.50	+3.70	1	4750
12:46:05	55.40	55.50	55.50	+3.70	1	4749
12:46:04	55.50	55.60	55.50	+3.70	1	4748
12:45:49	55.40	55.50	55.50	+3.70	2	4747
12:45:49	55.50	55.60	55.50	+3.70	3	4745
12:45:16	55.40	55.50	55.50	+3.70	1	4742
12:45:16	55.50	55.60	55.50	+3.70	1	4741
12:44:59	55.50	55.60	55.50	+3.70	1	4740
12:44:59	55.40	55.50	55.50	+3.70	3	4739
12:44:59	55.40	55.50	55.50	+3.70	1	4736
12:44:56	55.40	55.50	55.50	+3.70	1	4735
12:44:55	55.50	55.60	55.50	+3.70	2	4734
12:44:52	55.50	55.60	55.50	+3.70	1	4732
12:44:45	55.50	55.60	55.50	+3.70	1	4731
12:43:08	55.40	55.50	55.50	+3.70	1	4730
12:43:06	55.40	55.60	55.40	+3.60	1	4729
12:43:06	55.40	55.60	55.60	+3.80	2	4728
12:43:01	55.50	55.60	55.50	+3.70	1	4726
12:42:57	55.40	55.50	55.50	+3.70	1	4725
12:42:35	55.40	55.50	55.50	+3.70	2	4724
12:42:07	55.40	55.60	55.40	+3.60	10	4722
12:41:49	55.40	55.60	55.40	+3.60	2	4712
12:41:36	55.50	55.60	55.50	+3.70	1	4710
12:41:23	55.50	55.60	55.50	+3.70	1	4709
12:41:20	55.50	55.60	55.50	+3.70	1	4708
12:41:20	55.40	55.50	55.50	+3.70	1	4707
12:41:09	55.40	55.50	55.50	+3.70	10	4706
12:41:04	55.40	55.50	55.50	+3.70	2	4696
12:41:04	55.40	55.50	55.50	+3.70	3	4694
12:41:01	55.40	55.50	55.50	+3.70	1	4691
12:41:01	55.50	55.60	55.50	+3.70	3	4690
12:40:52	55.50	55.60	55.50	+3.70	1	4687
12:40:38	55.50	55.60	55.50	+3.70	2	4686
12:39:46	55.50	55.60	55.50	+3.70	1	4684
12:39:34	55.40	55.50	55.50	+3.70	1	4683
12:39:31	55.40	55.50	55.50	+3.70	1	4682
12:39:26	55.40	55.60	55.60	+3.80	1	4681
12:39:07	55.50	55.60	55.50	+3.70	1	4680
12:38:47	55.40	55.50	55.50	+3.70	1	4679
12:38:43	55.40	55.60	55.60	+3.80	1	4678
12:38:28	55.40	55.50	55.50	+3.70	2	4677
12:38:24	55.40	55.60	55.60	+3.80	1	4675
12:38:04	55.40	55.50	55.50	+3.70	1	4674
12:37:53	55.50	55.60	55.50	+3.70	2	4673
12:37:50	55.50	55.60	55.50	+3.70	1	4671
12:37:43	55.50	55.60	55.50	+3.70	2	4670
12:37:24	55.50	55.60	55.50	+3.70	1	4668
12:36:51	55.50	55.60	55.50	+3.70	2	4667
12:36:34	55.50	55.60	55.50	+3.70	1	4665
12:35:27	55.50	55.60	55.50	+3.70	1	4664
12:34:29	55.50	55.60	55.50	+3.70	1	4663
12:34:27	55.50	55.60	55.50	+3.70	1	4662
12:34:11	55.50	55.60	55.50	+3.70	1	4661
12:33:48	55.50	55.60	55.50	+3.70	5	4660
12:32:46	55.50	55.60	55.50	+3.70	1	4655
12:32:11	55.50	55.60	55.50	+3.70	2	4654
12:31:28	55.50	55.60	55.60	+3.80	1	4652
12:31:21	55.50	55.60	55.50	+3.70	1	4651
12:31:10	55.50	55.60	55.50	+3.70	1	4650
12:31:10	55.50	55.60	55.60	+3.80	1	4649
12:29:54	55.50	55.60	55.60	+3.80	5	4648
12:29:00	55.50	55.60	55.60	+3.80	1	4643
12:28:06	55.50	55.60	55.60	+3.80	1	4642
12:27:58	55.40	55.50	55.50	+3.70	1	4641
12:27:57	55.40	55.50	55.50	+3.70	10	4640
12:27:54	55.40	55.50	55.50	+3.70	6	4630
12:27:19	55.40	55.50	55.50	+3.70	1	4624
12:27:16	55.50	55.60	55.50	+3.70	1	4623
12:26:53	55.40	55.50	55.50	+3.70	1	4622
12:26:46	55.40	55.50	55.50	+3.70	1	4621
12:26:24	55.40	55.50	55.50	+3.70	1	4620
12:26:21	55.50	55.60	55.50	+3.70	1	4619
12:25:35	55.50	55.60	55.50	+3.70	1	4618
12:24:57	55.50	55.60	55.50	+3.70	1	4617
12:24:27	55.50	55.60	55.50	+3.70	1	4616
12:24:05	55.50	55.60	55.50	+3.70	1	4615
12:23:41	55.40	55.50	55.50	+3.70	1	4614
12:23:28	55.40	55.60	55.40	+3.60	5	4613
12:23:04	55.40	55.60	55.60	+3.80	1	4608
12:22:23	55.50	55.60	55.50	+3.70	1	4607
12:21:56	55.50	55.60	55.50	+3.70	2	4606
12:21:56	55.40	55.50	55.50	+3.70	9	4604
12:21:56	55.40	55.50	55.50	+3.70	7	4595
12:21:56	55.40	55.50	55.50	+3.70	1	4588
12:21:33	55.40	55.50	55.40	+3.60	1	4587
12:21:18	55.40	55.50	55.40	+3.60	1	4586
12:20:25	55.40	55.50	55.40	+3.60	1	4585
12:19:49	55.40	55.50	55.40	+3.60	2	4584
12:18:19	55.40	55.50	55.50	+3.70	1	4582
12:18:15	55.40	55.50	55.40	+3.60	1	4581
12:18:01	55.30	55.40	55.40	+3.60	2	4580
12:18:00	55.30	55.40	55.40	+3.60	1	4578
12:18:00	55.30	55.40	55.40	+3.60	1	4577
12:17:49	55.40	55.50	55.40	+3.60	2	4576
12:17:02	55.40	55.50	55.40	+3.60	1	4574
12:16:43	55.40	55.50	55.40	+3.60	1	4573
12:16:34	55.40	55.50	55.40	+3.60	1	4572
12:16:30	55.40	55.50	55.40	+3.60	1	4571
12:16:22	55.40	55.50	55.40	+3.60	4	4570
12:15:52	55.40	55.50	55.40	+3.60	1	4566
12:15:49	55.40	55.50	55.40	+3.60	1	4565
12:15:31	55.40	55.50	55.40	+3.60	1	4564
12:13:48	55.50	55.60	55.50	+3.70	1	4563
12:13:48	55.50	55.60	55.50	+3.70	2	4562
12:13:23	55.50	55.60	55.50	+3.70	1	4560
12:13:23	55.50	55.60	55.50	+3.70	1	4559
12:13:23	55.50	55.60	55.50	+3.70	1	4558
12:13:19	55.50	55.60	55.50	+3.70	1	4557
12:12:45	55.50	55.60	55.50	+3.70	1	4556
12:12:17	55.40	55.60	55.60	+3.80	1	4555
12:11:45	55.40	55.50	55.50	+3.70	2	4554
12:11:34	55.50	55.60	55.50	+3.70	1	4552
12:10:50	55.40	55.60	55.60	+3.80	3	4551
12:10:37	55.40	55.50	55.50	+3.70	1	4548
12:10:36	55.40	55.50	55.50	+3.70	1	4547
12:10:34	55.50	55.60	55.50	+3.70	1	4546
12:09:54	55.40	55.50	55.50	+3.70	1	4545
12:09:54	55.50	55.60	55.50	+3.70	4	4544
12:09:20	55.50	55.60	55.50	+3.70	2	4540
12:09:13	55.50	55.60	55.50	+3.70	1	4538
12:09:02	55.50	55.60	55.50	+3.70	1	4537
12:08:33	55.50	55.60	55.50	+3.70	1	4536
12:07:42	55.60	55.70	55.60	+3.80	1	4535
12:07:40	55.60	55.70	55.60	+3.80	1	4534
12:07:36	55.60	55.70	55.60	+3.80	1	4533
12:07:34	55.60	55.70	55.60	+3.80	5	4532
12:07:29	55.60	55.70	55.60	+3.80	4	4527
12:07:21	55.60	55.70	55.60	+3.80	1	4523
12:07:17	55.60	55.70	55.60	+3.80	1	4522
12:07:03	55.50	55.60	55.60	+3.80	1	4521
12:07:02	55.50	55.70	55.70	+3.90	1	4520
12:06:57	55.50	55.70	55.50	+3.70	1	4519
12:06:49	55.60	55.70	55.50	+3.70	2	4518
12:06:49	55.60	55.70	55.60	+3.80	1	4516
12:06:33	55.50	55.60	55.60	+3.80	1	4515
12:05:58	55.50	55.60	55.60	+3.80	1	4514
12:05:20	55.60	55.70	55.60	+3.80	5	4513
12:05:20	55.60	55.70	55.60	+3.80	1	4508
12:05:09	55.60	55.70	55.60	+3.80	5	4507
12:04:56	55.60	55.70	55.60	+3.80	1	4502
12:04:32	55.60	55.70	55.70	+3.90	6	4501
12:04:30	55.60	55.70	55.70	+3.90	1	4495
12:04:10	55.60	55.70	55.70	+3.90	1	4494
12:03:58	55.60	55.70	55.70	+3.90	1	4493
12:03:56	55.60	55.70	55.70	+3.90	1	4492
12:03:54	55.60	55.70	55.70	+3.90	1	4491
12:03:32	55.60	55.70	55.70	+3.90	7	4490
12:03:32	55.50	55.60	55.60	+3.80	3	4483
12:03:32	55.50	55.60	55.60	+3.80	27	4480
12:03:32	55.40	55.50	55.50	+3.70	25	4453
12:02:28	55.30	55.40	55.40	+3.60	1	4428
12:02:28	55.40	55.50	55.40	+3.60	9	4427
12:02:23	55.40	55.50	55.40	+3.60	3	4418
12:02:12	55.40	55.50	55.40	+3.60	1	4415
12:01:02	55.50	55.60	55.50	+3.70	5	4414
12:00:57	55.50	55.60	55.50	+3.70	1	4409
12:00:49	55.50	55.60	55.50	+3.70	1	4408
12:00:40	55.50	55.60	55.50	+3.70	1	4407
12:00:35	55.50	55.60	55.50	+3.70	2	4406
12:00:13	55.50	55.60	55.50	+3.70	4	4404
11:59:30	55.50	55.60	55.60	+3.80	1	4400
11:59:18	55.50	55.60	55.50	+3.70	1	4399
11:59:14	55.50	55.60	55.60	+3.80	2	4398
11:59:05	55.50	55.60	55.60	+3.80	1	4396
11:58:46	55.50	55.60	55.50	+3.70	1	4395
11:58:46	55.50	55.60	55.50	+3.70	1	4394
11:58:44	55.50	55.60	55.50	+3.70	1	4393
11:58:12	55.50	55.60	55.50	+3.70	1	4392
11:57:56	55.50	55.60	55.50	+3.70	1	4391
11:57:50	55.50	55.60	55.60	+3.80	1	4390
11:57:41	55.50	55.60	55.60	+3.80	1	4389
11:56:53	55.50	55.60	55.60	+3.80	1	4388
11:56:35	55.50	55.60	55.60	+3.80	1	4387
11:56:04	55.50	55.60	55.60	+3.80	1	4386
11:55:59	55.50	55.60	55.60	+3.80	1	4385
11:55:29	55.50	55.60	55.60	+3.80	1	4384
11:54:39	55.60	55.70	55.60	+3.80	3	4383
11:54:35	55.60	55.70	55.60	+3.80	2	4380
11:54:20	55.60	55.70	55.60	+3.80	1	4378
11:54:16	55.60	55.70	55.60	+3.80	1	4377
11:54:15	55.60	55.70	55.60	+3.80	1	4376
11:54:05	55.60	55.70	55.60	+3.80	6	4375
11:53:59	55.60	55.70	55.60	+3.80	1	4369
11:53:28	55.60	55.70	55.60	+3.80	1	4368
11:53:24	55.60	55.70	55.60	+3.80	1	4367
11:53:19	55.60	55.70	55.60	+3.80	2	4366
11:53:06	55.60	55.70	55.60	+3.80	1	4364
11:53:03	55.60	55.70	55.60	+3.80	21	4363
11:52:56	55.60	55.70	55.60	+3.80	1	4342
11:52:43	55.60	55.70	55.70	+3.90	1	4341
11:52:38	55.60	55.70	55.70	+3.90	1	4340
11:52:38	55.60	55.70	55.70	+3.90	1	4339
11:52:07	55.50	55.60	55.60	+3.80	12	4338
11:51:34	55.50	55.60	55.60	+3.80	1	4326
11:51:31	55.50	55.60	55.60	+3.80	3	4325
11:51:25	55.50	55.60	55.60	+3.80	1	4322
11:51:25	55.50	55.60	55.60	+3.80	3	4321
11:51:16	55.50	55.60	55.50	+3.70	1	4318
11:51:07	55.50	55.60	55.60	+3.80	1	4317
11:51:06	55.50	55.60	55.60	+3.80	1	4316
11:51:01	55.50	55.60	55.60	+3.80	2	4315
11:50:56	55.50	55.60	55.60	+3.80	4	4313
11:50:27	55.50	55.60	55.50	+3.70	1	4309
11:50:12	55.50	55.60	55.60	+3.80	1	4308
11:50:11	55.50	55.60	55.50	+3.70	1	4307
11:49:51	55.50	55.60	55.40	+3.60	3	4306
11:49:51	55.50	55.60	55.50	+3.70	1	4303
11:49:42	55.50	55.60	55.60	+3.80	2	4302
11:49:37	55.50	55.60	55.60	+3.80	2	4300
11:49:16	55.50	55.60	55.60	+3.80	1	4298
11:49:16	55.40	55.50	55.50	+3.70	38	4297
11:48:53	55.40	55.50	55.40	+3.60	1	4259
11:48:37	55.40	55.50	55.40	+3.60	1	4258
11:48:35	55.40	55.50	55.40	+3.60	1	4257
11:48:28	55.40	55.50	55.40	+3.60	5	4256
11:48:06	55.40	55.50	55.50	+3.70	1	4251
11:47:36	55.40	55.50	55.50	+3.70	3	4250
11:47:29	55.40	55.50	55.50	+3.70	1	4247
11:47:08	55.40	55.50	55.50	+3.70	1	4246
11:46:46	55.40	55.50	55.40	+3.60	4	4245
11:46:42	55.40	55.50	55.40	+3.60	1	4241
11:46:20	55.40	55.50	55.40	+3.60	1	4240
11:46:06	55.40	55.50	55.50	+3.70	1	4239
11:45:48	55.40	55.50	55.40	+3.60	1	4238
11:45:13	55.40	55.50	55.40	+3.60	1	4237
11:44:50	55.40	55.50	55.40	+3.60	1	4236
11:44:17	55.30	55.40	55.40	+3.60	1	4235
11:43:58	55.40	55.50	55.30	+3.50	1	4234
11:43:58	55.40	55.50	55.40	+3.60	1	4233
11:43:55	55.40	55.50	55.40	+3.60	1	4232
11:43:31	55.40	55.50	55.40	+3.60	1	4231
11:43:31	55.40	55.50	55.40	+3.60	1	4230
11:43:08	55.40	55.50	55.40	+3.60	1	4229
11:42:53	55.40	55.50	55.40	+3.60	1	4228
11:42:50	55.40	55.50	55.40	+3.60	1	4227
11:42:45	55.40	55.50	55.40	+3.60	12	4226
11:42:04	55.40	55.50	55.40	+3.60	1	4214
11:41:54	55.40	55.50	55.50	+3.70	1	4213
11:41:14	55.40	55.50	55.50	+3.70	1	4212
11:41:09	55.40	55.50	55.50	+3.70	1	4211
11:41:05	55.40	55.50	55.50	+3.70	1	4210
11:39:17	55.30	55.40	55.40	+3.60	3	4209
11:39:17	55.30	55.40	55.40	+3.60	1	4206
11:39:14	55.30	55.40	55.40	+3.60	1	4205
11:39:13	55.30	55.40	55.40	+3.60	1	4204
11:39:01	55.30	55.40	55.40	+3.60	1	4203
11:37:20	55.30	55.40	55.40	+3.60	1	4202
11:36:54	55.40	55.50	55.40	+3.60	1	4201
11:36:17	55.40	55.50	55.40	+3.60	3	4200
11:36:11	55.40	55.50	55.50	+3.70	11	4197
11:36:11	55.40	55.50	55.40	+3.60	1	4186
11:36:11	55.40	55.50	55.40	+3.60	1	4185
11:36:03	55.40	55.50	55.40	+3.60	1	4184
11:35:58	55.40	55.50	55.40	+3.60	1	4183
11:35:57	55.40	55.50	55.50	+3.70	1	4182
11:35:51	55.40	55.50	55.40	+3.60	2	4181
11:35:32	55.40	55.50	55.40	+3.60	2	4179
11:35:12	55.40	55.50	55.40	+3.60	1	4177
11:34:56	55.40	55.50	55.40	+3.60	1	4176
11:34:56	55.40	55.50	55.40	+3.60	1	4175
11:34:12	55.40	55.50	55.50	+3.70	5	4174
11:34:06	55.40	55.50	55.40	+3.60	1	4169
11:33:53	55.40	55.50	55.40	+3.60	1	4168
11:33:28	55.40	55.50	55.50	+3.70	1	4167
11:32:39	55.40	55.50	55.50	+3.70	1	4166
11:32:22	55.40	55.50	55.40	+3.60	1	4165
11:31:32	55.30	55.40	55.40	+3.60	10	4164
11:31:26	55.30	55.40	55.40	+3.60	3	4154
11:30:44	55.30	55.40	55.40	+3.60	1	4151
11:30:33	55.30	55.40	55.30	+3.50	5	4150
11:29:18	55.40	55.50	55.40	+3.60	1	4145
11:29:17	55.40	55.50	55.40	+3.60	2	4144
11:29:16	55.40	55.50	55.40	+3.60	1	4142
11:29:13	55.40	55.50	55.40	+3.60	1	4141
11:29:01	55.40	55.50	55.40	+3.60	2	4140
11:29:01	55.40	55.50	55.40	+3.60	5	4138
11:28:48	55.40	55.50	55.40	+3.60	3	4133
11:28:43	55.40	55.50	55.40	+3.60	5	4130
11:28:39	55.40	55.50	55.40	+3.60	1	4125
11:28:38	55.40	55.50	55.40	+3.60	1	4124
11:28:36	55.40	55.50	55.40	+3.60	1	4123
11:28:35	55.40	55.50	55.40	+3.60	2	4122
11:28:29	55.40	55.50	55.50	+3.70	1	4120
11:28:22	55.40	55.50	55.40	+3.60	5	4119
11:28:19	55.40	55.50	55.40	+3.60	5	4114
11:28:17	55.40	55.50	55.40	+3.60	1	4109
11:28:05	55.40	55.50	55.50	+3.70	1	4108
11:27:26	55.40	55.50	55.50	+3.70	1	4107
11:27:06	55.40	55.50	55.50	+3.70	1	4106
11:27:04	55.40	55.50	55.40	+3.60	1	4105
11:26:52	55.40	55.50	55.40	+3.60	1	4104
11:26:32	55.40	55.50	55.40	+3.60	1	4103
11:26:27	55.40	55.50	55.50	+3.70	1	4102
11:26:27	55.40	55.50	55.50	+3.70	2	4101
11:26:27	55.40	55.50	55.50	+3.70	1	4099
11:26:03	55.40	55.50	55.50	+3.70	1	4098
11:25:47	55.40	55.50	55.50	+3.70	1	4097
11:25:45	55.40	55.50	55.50	+3.70	1	4096
11:25:08	55.40	55.50	55.50	+3.70	6	4095
11:25:06	55.40	55.50	55.40	+3.60	1	4089
11:23:41	55.40	55.50	55.50	+3.70	2	4088
11:21:59	55.40	55.50	55.50	+3.70	1	4086
11:21:59	55.40	55.50	55.50	+3.70	1	4085
11:21:22	55.50	55.60	55.50	+3.70	1	4084
11:21:04	55.50	55.60	55.50	+3.70	1	4083
11:21:00	55.50	55.60	55.50	+3.70	1	4082
11:20:44	55.40	55.50	55.50	+3.70	1	4081
11:20:41	55.40	55.50	55.50	+3.70	2	4080
11:20:34	55.40	55.50	55.50	+3.70	2	4078
11:20:32	55.40	55.50	55.50	+3.70	5	4076
11:20:30	55.40	55.50	55.50	+3.70	2	4071
11:20:23	55.40	55.50	55.50	+3.70	2	4069
11:20:16	55.50	55.60	55.50	+3.70	1	4067
11:20:12	55.40	55.50	55.50	+3.70	2	4066
11:20:02	55.40	55.50	55.40	+3.60	1	4064
11:20:00	55.40	55.50	55.50	+3.70	1	4063
11:19:51	55.50	55.60	55.50	+3.70	1	4062
11:19:36	55.40	55.50	55.50	+3.70	2	4061
11:19:29	55.40	55.50	55.50	+3.70	1	4059
11:19:25	55.40	55.50	55.50	+3.70	1	4058
11:19:24	55.50	55.60	55.50	+3.70	2	4057
11:19:18	55.40	55.50	55.50	+3.70	1	4055
11:19:15	55.50	55.60	55.50	+3.70	2	4054
11:19:13	55.50	55.60	55.50	+3.70	1	4052
11:19:11	55.50	55.60	55.60	+3.80	1	4051
11:19:11	55.50	55.60	55.50	+3.70	1	4050
11:19:04	55.40	55.50	55.50	+3.70	13	4049
11:18:57	55.40	55.50	55.50	+3.70	10	4036
11:18:57	55.40	55.50	55.40	+3.60	2	4026
11:18:46	55.40	55.50	55.40	+3.60	2	4024
11:18:46	55.40	55.50	55.40	+3.60	5	4022
11:18:36	55.40	55.50	55.40	+3.60	1	4017
11:18:10	55.30	55.40	55.40	+3.60	13	4016
11:18:10	55.30	55.40	55.40	+3.60	1	4003
11:18:10	55.30	55.40	55.40	+3.60	1	4002
11:18:10	55.30	55.40	55.40	+3.60	1	4001
11:18:08	55.30	55.40	55.40	+3.60	1	4000
11:17:09	55.30	55.40	55.40	+3.60	1	3999
11:17:07	55.30	55.40	55.30	+3.50	5	3998
11:17:02	55.30	55.40	55.40	+3.60	1	3993
11:16:42	55.30	55.40	55.40	+3.60	1	3992
11:16:39	55.30	55.40	55.30	+3.50	2	3991
11:16:24	55.30	55.40	55.30	+3.50	1	3989
11:16:16	55.30	55.40	55.40	+3.60	1	3988
11:16:09	55.30	55.40	55.40	+3.60	1	3987
11:15:56	55.30	55.40	55.30	+3.50	1	3986
11:15:44	55.30	55.40	55.30	+3.50	1	3985
11:15:26	55.30	55.40	55.30	+3.50	1	3984
11:14:56	55.20	55.30	55.30	+3.50	1	3983
11:14:37	55.30	55.40	55.30	+3.50	1	3982
11:14:27	55.30	55.40	55.30	+3.50	5	3981
11:13:46	55.40	55.50	55.40	+3.60	3	3976
11:13:36	55.40	55.50	55.40	+3.60	1	3973
11:12:58	55.40	55.50	55.50	+3.70	1	3972
11:12:47	55.40	55.50	55.50	+3.70	1	3971
11:12:24	55.30	55.40	55.40	+3.60	1	3970
11:12:17	55.30	55.40	55.40	+3.60	1	3969
11:11:54	55.30	55.40	55.30	+3.50	1	3968
11:11:48	55.40	55.50	55.40	+3.60	3	3967
11:11:35	55.30	55.40	55.40	+3.60	2	3964
11:11:34	55.30	55.40	55.40	+3.60	1	3962
11:11:27	55.40	55.50	55.40	+3.60	1	3961
11:11:24	55.40	55.50	55.40	+3.60	1	3960
11:10:59	55.30	55.50	55.30	+3.50	1	3959
11:10:58	55.30	55.40	55.40	+3.60	1	3958
11:10:58	55.40	55.50	55.40	+3.60	3	3957
11:10:50	55.50	55.60	55.50	+3.70	1	3954
11:10:48	55.50	55.60	55.50	+3.70	2	3953
11:10:46	55.50	55.60	55.50	+3.70	1	3951
11:10:46	55.50	55.60	55.60	+3.80	2	3950
11:10:40	55.50	55.60	55.50	+3.70	1	3948
11:10:39	55.50	55.60	55.50	+3.70	1	3947
11:10:26	55.60	55.70	55.60	+3.80	7	3946
11:10:23	55.60	55.70	55.60	+3.80	2	3939
11:10:23	55.60	55.70	55.60	+3.80	1	3937
11:10:20	55.60	55.70	55.60	+3.80	1	3936
11:10:16	55.60	55.70	55.60	+3.80	1	3935
11:10:10	55.60	55.70	55.60	+3.80	1	3934
11:10:10	55.60	55.70	55.60	+3.80	1	3933
11:10:08	55.60	55.70	55.60	+3.80	1	3932
11:10:05	55.60	55.70	55.60	+3.80	2	3931
11:10:02	55.60	55.70	55.70	+3.90	1	3929
11:09:58	55.60	55.70	55.60	+3.80	1	3928
11:09:47	55.60	55.70	55.60	+3.80	2	3927
11:09:46	55.50	55.60	55.60	+3.80	3	3925
11:09:46	55.50	55.60	55.50	+3.70	1	3922
11:09:38	55.60	55.70	55.60	+3.80	1	3921
11:09:37	55.60	55.70	55.70	+3.90	1	3920
11:09:36	55.60	55.70	55.60	+3.80	2	3919
11:09:36	55.60	55.70	55.60	+3.80	1	3917
11:09:32	55.50	55.60	55.60	+3.80	12	3916
11:09:31	55.50	55.60	55.60	+3.80	1	3904
11:09:25	55.50	55.60	55.60	+3.80	1	3903
11:09:22	55.50	55.60	55.50	+3.70	1	3902
11:09:11	55.50	55.60	55.60	+3.80	2	3901
11:09:07	55.60	55.70	55.60	+3.80	5	3899
11:09:06	55.60	55.70	55.60	+3.80	1	3894
11:09:01	55.60	55.70	55.60	+3.80	6	3893
11:09:01	55.60	55.70	55.70	+3.90	2	3887
11:09:00	55.60	55.70	55.70	+3.90	1	3885
11:08:58	55.60	55.70	55.70	+3.90	1	3884
11:08:52	55.60	55.70	55.70	+3.90	3	3883
11:08:52	55.60	55.70	55.70	+3.90	1	3880
11:08:51	55.60	55.70	55.70	+3.90	1	3879
11:08:49	55.60	55.70	55.70	+3.90	1	3878
11:08:47	55.60	55.70	55.70	+3.90	3	3877
11:08:47	55.60	55.70	55.70	+3.90	1	3874
11:08:46	55.60	55.70	55.70	+3.90	1	3873
11:08:40	55.60	55.70	55.60	+3.80	1	3872
11:08:37	55.50	55.60	55.60	+3.80	4	3871
11:08:37	55.50	55.60	55.60	+3.80	2	3867
11:08:37	55.50	55.60	55.60	+3.80	3	3865
11:08:37	55.50	55.60	55.60	+3.80	50	3862
11:08:34	55.50	55.60	55.60	+3.80	1	3812
11:08:34	55.50	55.60	55.60	+3.80	1	3811
11:08:26	55.50	55.60	55.50	+3.70	1	3810
11:08:25	55.40	55.50	55.50	+3.70	74	3809
11:08:25	55.30	55.40	55.40	+3.60	34	3735
11:08:25	55.30	55.40	55.40	+3.60	20	3701
11:08:21	55.30	55.40	55.30	+3.50	1	3681
11:08:16	55.20	55.30	55.30	+3.50	4	3680
11:08:16	55.20	55.30	55.30	+3.50	14	3676
11:07:53	55.30	55.40	55.30	+3.50	1	3662
11:07:50	55.30	55.40	55.30	+3.50	1	3661
11:07:43	55.20	55.40	55.40	+3.60	1	3660
11:07:32	55.20	55.40	55.40	+3.60	1	3659
11:07:28	55.20	55.40	55.40	+3.60	1	3658
11:07:22	55.20	55.40	55.40	+3.60	3	3657
11:07:15	55.30	55.40	55.40	+3.60	1	3654
11:07:10	55.30	55.40	55.40	+3.60	2	3653
11:07:09	55.30	55.40	55.30	+3.50	3	3651
11:07:07	55.30	55.40	55.30	+3.50	2	3648
11:06:57	55.30	55.40	55.40	+3.60	1	3646
11:06:46	55.30	55.40	55.30	+3.50	1	3645
11:06:46	55.30	55.40	55.40	+3.60	1	3644
11:06:42	55.30	55.40	55.30	+3.50	2	3643
11:06:34	55.30	55.40	55.40	+3.60	1	3641
11:06:24	55.30	55.40	55.40	+3.60	2	3640
11:06:16	55.30	55.40	55.40	+3.60	1	3638
11:06:15	55.30	55.40	55.40	+3.60	1	3637
11:06:11	55.30	55.40	55.40	+3.60	1	3636
11:06:05	55.30	55.40	55.40	+3.60	1	3635
11:06:05	55.20	55.40	55.40	+3.60	1	3634
11:06:05	55.20	55.40	55.40	+3.60	2	3633
11:06:01	55.20	55.30	55.30	+3.50	53	3631
11:06:01	55.10	55.20	55.20	+3.40	56	3578
11:05:53	55.00	55.10	55.10	+3.30	10	3522
11:05:52	55.00	55.10	55.10	+3.30	1	3512
11:05:44	55.00	55.10	55.10	+3.30	2	3511
11:05:40	55.00	55.10	55.00	+3.20	1	3509
11:05:36	55.00	55.10	55.00	+3.20	2	3508
11:05:14	55.00	55.10	55.10	+3.30	1	3506
11:05:01	55.00	55.10	55.00	+3.20	2	3505
11:04:27	55.00	55.10	55.00	+3.20	1	3503
11:03:58	55.00	55.10	55.00	+3.20	10	3502
11:03:55	55.00	55.10	55.00	+3.20	1	3492
11:03:53	55.00	55.10	55.10	+3.30	1	3491
11:03:51	55.00	55.10	55.10	+3.30	1	3490
11:03:01	55.10	55.20	55.10	+3.30	1	3489
11:02:55	55.10	55.20	55.10	+3.30	1	3488
11:02:49	55.10	55.20	55.10	+3.30	1	3487
11:02:46	55.10	55.20	55.10	+3.30	3	3486
11:02:43	55.10	55.20	55.10	+3.30	10	3483
11:02:38	55.10	55.20	55.10	+3.30	5	3473
11:02:20	55.10	55.20	55.20	+3.40	1	3468
11:02:17	55.10	55.20	55.10	+3.30	1	3467
11:02:03	55.10	55.20	55.20	+3.40	1	3466
11:01:57	55.10	55.20	55.20	+3.40	1	3465
11:01:54	55.10	55.20	55.20	+3.40	5	3464
11:01:44	55.10	55.20	55.20	+3.40	1	3459
11:01:39	55.10	55.20	55.20	+3.40	5	3458
11:01:37	55.10	55.20	55.20	+3.40	1	3453
11:01:09	55.00	55.10	55.10	+3.30	15	3452
11:01:09	54.90	55.00	55.00	+3.20	9	3437
11:01:09	54.90	55.00	55.00	+3.20	50	3428
11:01:03	54.80	55.00	55.00	+3.20	1	3378
11:00:58	54.80	55.00	55.00	+3.20	1	3377
11:00:57	54.90	55.00	54.90	+3.10	1	3376
11:00:51	54.80	54.90	54.90	+3.10	2	3375
11:00:45	54.90	55.00	54.90	+3.10	2	3373
11:00:45	54.80	54.90	54.90	+3.10	3	3371
11:00:38	54.80	54.90	54.90	+3.10	1	3368
11:00:26	54.80	54.90	54.90	+3.10	5	3367
11:00:17	54.80	54.90	54.90	+3.10	1	3362
10:59:55	54.70	54.80	54.80	+3.00	3	3361
10:59:41	54.70	54.80	54.80	+3.00	5	3358
10:59:40	54.70	54.80	54.80	+3.00	1	3353
10:59:36	54.70	54.80	54.80	+3.00	1	3352
10:59:06	54.60	54.80	54.80	+3.00	1	3351
10:58:57	54.60	54.70	54.70	+2.90	5	3350
10:58:47	54.60	54.70	54.70	+2.90	1	3345
10:58:00	54.60	54.70	54.70	+2.90	1	3344
10:57:54	54.60	54.70	54.70	+2.90	1	3343
10:57:35	54.60	54.70	54.70	+2.90	1	3342
10:57:29	54.60	54.70	54.70	+2.90	1	3341
10:57:20	54.70	54.80	54.70	+2.90	36	3340
10:57:19	54.80	54.90	54.80	+3.00	24	3304
10:57:18	54.80	54.90	54.80	+3.00	2	3280
10:57:18	54.80	54.90	54.80	+3.00	1	3278
10:56:11	54.80	54.90	54.80	+3.00	3	3277
10:55:35	54.80	54.90	54.90	+3.10	1	3274
10:55:34	54.80	54.90	54.80	+3.00	1	3273
10:55:22	54.80	54.90	54.90	+3.10	1	3272
10:54:33	54.80	54.90	54.80	+3.00	1	3271
10:54:24	54.80	54.90	54.80	+3.00	1	3270
10:53:34	54.80	54.90	54.80	+3.00	4	3269
10:49:08	54.80	54.90	54.80	+3.00	1	3265
10:49:00	54.80	54.90	54.80	+3.00	5	3264
10:48:34	54.80	54.90	54.80	+3.00	5	3259
10:48:10	54.80	54.90	54.80	+3.00	1	3254
10:47:38	54.80	54.90	54.80	+3.00	1	3253
10:47:17	54.80	54.90	54.90	+3.10	4	3252
10:45:11	54.80	54.90	54.80	+3.00	2	3248
10:44:52	54.80	54.90	54.80	+3.00	10	3246
10:44:29	54.80	54.90	54.80	+3.00	1	3236
10:43:29	54.80	54.90	54.90	+3.10	1	3235
10:42:52	54.80	54.90	54.90	+3.10	1	3234
10:42:50	54.80	54.90	54.90	+3.10	1	3233
10:42:25	54.90	55.00	54.90	+3.10	4	3232
10:41:40	54.80	54.90	54.90	+3.10	5	3228
10:41:34	54.80	54.90	54.90	+3.10	1	3223
10:41:34	54.80	54.90	54.90	+3.10	1	3222
10:41:29	54.90	55.00	54.90	+3.10	1	3221
10:41:20	54.90	55.00	54.90	+3.10	1	3220
10:41:09	54.90	55.00	54.90	+3.10	1	3219
10:40:59	54.90	55.00	54.90	+3.10	1	3218
10:40:52	54.90	55.00	54.90	+3.10	1	3217
10:40:47	54.90	55.00	54.90	+3.10	1	3216
10:40:19	54.80	55.00	54.80	+3.00	1	3215
10:40:16	54.90	55.00	54.90	+3.10	1	3214
10:39:51	54.90	55.00	54.90	+3.10	1	3213
10:39:49	54.90	55.00	54.90	+3.10	1	3212
10:39:49	54.90	55.00	54.90	+3.10	1	3211
10:39:18	54.90	55.00	54.90	+3.10	1	3210
10:39:16	54.90	55.00	54.90	+3.10	1	3209
10:38:48	54.90	55.00	54.90	+3.10	3	3208
10:38:46	54.90	55.00	54.90	+3.10	5	3205
10:38:43	54.90	55.00	54.90	+3.10	5	3200
10:38:31	54.90	55.00	54.90	+3.10	1	3195
10:37:47	54.90	55.00	54.90	+3.10	1	3194
10:37:21	54.90	55.00	54.90	+3.10	1	3193
10:36:48	54.90	55.00	54.90	+3.10	1	3192
10:36:38	54.90	55.00	54.90	+3.10	3	3191
10:35:46	54.80	54.90	54.90	+3.10	1	3188
10:35:46	54.90	55.00	54.90	+3.10	6	3187
10:35:45	54.90	55.00	54.90	+3.10	1	3181
10:35:40	54.90	55.00	54.90	+3.10	1	3180
10:35:13	54.90	55.00	54.90	+3.10	1	3179
10:34:37	54.90	55.00	54.90	+3.10	1	3178
10:34:23	54.80	54.90	54.90	+3.10	3	3177
10:33:49	54.80	55.00	54.80	+3.00	3	3174
10:33:20	54.90	55.00	54.90	+3.10	1	3171
10:32:43	54.80	54.90	54.90	+3.10	1	3170
10:32:28	54.90	55.00	54.90	+3.10	14	3169
10:31:44	54.90	55.00	55.00	+3.20	1	3155
10:31:25	54.90	55.00	55.00	+3.20	1	3154
10:31:08	54.90	55.00	54.90	+3.10	1	3153
10:30:21	54.90	55.00	54.90	+3.10	1	3152
10:30:20	54.90	55.00	54.90	+3.10	1	3151
10:29:48	54.90	55.10	54.90	+3.10	3	3150
10:29:34	54.90	55.10	55.10	+3.30	3	3147
10:29:25	54.90	55.10	55.10	+3.30	1	3144
10:29:13	54.90	55.10	55.10	+3.30	1	3143
10:29:07	54.90	55.10	55.10	+3.30	1	3142
10:28:55	54.90	55.10	55.10	+3.30	2	3141
10:28:40	55.10	55.20	55.10	+3.30	1	3139
10:28:28	55.10	55.20	55.10	+3.30	1	3138
10:28:26	55.10	55.20	55.20	+3.40	1	3137
10:28:19	55.10	55.20	55.10	+3.30	1	3136
10:28:18	55.10	55.20	55.10	+3.30	1	3135
10:28:18	55.00	55.10	55.10	+3.30	13	3134
10:28:17	54.90	55.00	55.00	+3.20	47	3121
10:28:17	54.90	55.00	55.00	+3.20	1	3074
10:28:17	54.90	55.00	55.00	+3.20	17	3073
10:28:16	54.80	54.90	54.90	+3.10	9	3056
10:28:16	54.80	54.90	54.90	+3.10	10	3047
10:28:11	54.80	54.90	54.90	+3.10	1	3037
10:28:01	54.80	54.90	54.90	+3.10	5	3036
10:27:17	54.80	54.90	54.90	+3.10	1	3031
10:26:57	54.80	54.90	54.80	+3.00	1	3030
10:26:50	54.80	54.90	54.80	+3.00	1	3029
10:26:01	54.80	54.90	54.90	+3.10	1	3028
10:25:31	54.80	54.90	54.80	+3.00	2	3027
10:25:21	54.80	54.90	54.80	+3.00	2	3025
10:25:18	54.80	54.90	54.80	+3.00	4	3023
10:25:17	54.80	54.90	54.80	+3.00	1	3019
10:25:12	54.80	54.90	54.80	+3.00	1	3018
10:24:52	54.80	54.90	54.80	+3.00	1	3017
10:24:47	54.80	54.90	54.80	+3.00	1	3016
10:24:41	54.80	54.90	54.80	+3.00	1	3015
10:23:42	54.80	54.90	54.80	+3.00	2	3014
10:23:33	54.80	54.90	54.80	+3.00	1	3012
10:23:31	54.80	54.90	54.80	+3.00	1	3011
10:23:27	54.80	54.90	54.80	+3.00	1	3010
10:23:07	54.80	54.90	54.80	+3.00	1	3009
10:23:04	54.80	54.90	54.90	+3.10	1	3008
10:22:53	54.80	54.90	54.90	+3.10	2	3007
10:22:24	54.80	54.90	54.90	+3.10	1	3005
10:21:13	54.80	54.90	54.90	+3.10	1	3004
10:20:54	54.80	54.90	54.80	+3.00	1	3003
10:20:41	54.80	54.90	54.80	+3.00	1	3002
10:20:32	54.80	54.90	54.90	+3.10	3	3001
10:20:19	54.80	54.90	54.80	+3.00	1	2998
10:20:10	54.80	54.90	54.80	+3.00	1	2997
10:19:42	54.80	54.90	54.80	+3.00	3	2996
10:19:38	54.80	54.90	54.90	+3.10	1	2993
10:19:31	54.80	54.90	54.90	+3.10	1	2992
10:18:27	54.90	55.00	54.90	+3.10	1	2991
10:18:24	54.90	55.00	54.90	+3.10	1	2990
10:18:18	54.90	55.00	54.90	+3.10	1	2989
10:18:11	54.90	55.00	54.90	+3.10	1	2988
10:18:03	54.90	55.00	54.90	+3.10	1	2987
10:17:59	54.90	55.00	54.90	+3.10	1	2986
10:17:56	54.90	55.00	54.90	+3.10	1	2985
10:17:34	54.90	55.00	54.90	+3.10	1	2984
10:16:41	54.80	55.00	55.00	+3.20	3	2983
10:16:34	54.80	54.90	54.90	+3.10	2	2980
10:16:26	54.80	54.90	54.90	+3.10	1	2978
10:15:48	54.80	54.90	54.90	+3.10	3	2977
10:15:27	54.80	54.90	54.90	+3.10	2	2974
10:15:22	54.80	54.90	54.90	+3.10	1	2972
10:15:19	54.80	54.90	54.90	+3.10	2	2971
10:14:40	54.80	54.90	54.90	+3.10	3	2969
10:13:42	54.90	55.00	54.90	+3.10	6	2966
10:12:59	54.90	55.00	54.90	+3.10	1	2960
10:12:54	54.90	55.00	54.90	+3.10	1	2959
10:12:23	54.90	55.00	54.90	+3.10	1	2958
10:12:22	54.90	55.00	54.90	+3.10	1	2957
10:12:14	54.90	55.00	54.90	+3.10	1	2956
10:11:43	54.90	55.00	55.00	+3.20	4	2955
10:11:23	54.90	55.00	55.00	+3.20	2	2951
10:11:13	54.90	55.00	55.00	+3.20	1	2949
10:11:06	54.90	55.00	55.00	+3.20	2	2948
10:10:59	55.00	55.10	55.00	+3.20	6	2946
10:10:57	55.00	55.10	55.00	+3.20	3	2940
10:10:57	55.00	55.10	55.00	+3.20	7	2937
10:10:40	55.00	55.10	55.10	+3.30	1	2930
10:10:26	55.00	55.10	55.10	+3.30	1	2929
10:10:23	55.00	55.10	55.10	+3.30	2	2928
10:10:21	55.00	55.10	55.10	+3.30	1	2926
10:10:17	55.00	55.10	55.10	+3.30	1	2925
10:10:16	54.90	55.10	55.10	+3.30	1	2924
10:10:15	55.00	55.10	55.00	+3.20	1	2923
10:10:13	55.00	55.10	55.00	+3.20	1	2922
10:10:11	55.00	55.10	55.10	+3.30	1	2921
10:10:08	55.00	55.10	55.10	+3.30	1	2920
10:10:08	55.00	55.10	55.00	+3.20	1	2919
10:10:05	55.00	55.10	55.10	+3.30	1	2918
10:10:00	55.00	55.10	55.10	+3.30	1	2917
10:09:59	55.00	55.10	55.00	+3.20	1	2916
10:09:53	55.00	55.10	55.00	+3.20	1	2915
10:09:53	54.90	55.00	55.00	+3.20	2	2914
10:09:53	55.00	55.10	55.00	+3.20	5	2912
10:09:45	55.00	55.10	55.10	+3.30	1	2907
10:09:45	55.00	55.10	55.10	+3.30	1	2906
10:09:41	55.00	55.10	55.10	+3.30	1	2905
10:09:40	55.00	55.10	55.10	+3.30	6	2904
10:09:38	55.00	55.10	55.10	+3.30	1	2898
10:09:34	55.00	55.10	55.10	+3.30	1	2897
10:09:32	55.00	55.10	55.10	+3.30	1	2896
10:09:32	55.00	55.10	55.10	+3.30	1	2895
10:09:32	55.00	55.10	55.10	+3.30	1	2894
10:09:32	55.10	55.20	55.10	+3.30	9	2893
10:09:32	55.10	55.20	55.10	+3.30	19	2884
10:09:28	55.10	55.20	55.20	+3.40	1	2865
10:09:27	55.10	55.20	55.20	+3.40	1	2864
10:09:27	55.10	55.20	55.20	+3.40	1	2863
10:09:26	55.10	55.20	55.20	+3.40	1	2862
10:09:25	55.10	55.20	55.20	+3.40	1	2861
10:09:24	55.10	55.20	55.10	+3.30	1	2860
10:09:23	55.10	55.20	55.20	+3.40	1	2859
10:09:23	55.10	55.20	55.20	+3.40	1	2858
10:09:22	55.10	55.20	55.20	+3.40	1	2857
10:09:22	55.10	55.20	55.20	+3.40	1	2856
10:09:21	55.10	55.20	55.20	+3.40	1	2855
10:09:21	55.10	55.20	55.20	+3.40	1	2854
10:09:19	55.10	55.20	55.20	+3.40	1	2853
10:09:19	55.10	55.20	55.20	+3.40	1	2852
10:09:19	55.10	55.20	55.20	+3.40	1	2851
10:09:16	55.10	55.20	55.20	+3.40	1	2850
10:09:15	55.10	55.20	55.20	+3.40	1	2849
10:09:15	55.10	55.20	55.20	+3.40	1	2848
10:09:11	55.10	55.20	55.20	+3.40	1	2847
10:09:08	55.10	55.20	55.20	+3.40	1	2846
10:09:07	55.10	55.20	55.10	+3.30	10	2845
10:09:05	55.10	55.20	55.20	+3.40	7	2835
10:09:04	55.00	55.10	55.10	+3.30	2	2828
10:09:02	55.00	55.10	55.10	+3.30	11	2826
10:09:02	54.90	55.00	55.00	+3.20	12	2815
10:09:02	54.90	55.00	55.00	+3.20	3	2803
10:09:02	54.90	55.00	55.00	+3.20	1	2800
10:09:02	54.90	55.00	55.00	+3.20	17	2799
10:09:02	54.90	55.00	55.00	+3.20	7	2782
10:09:02	54.90	55.00	55.00	+3.20	19	2775
10:09:02	54.90	55.00	55.00	+3.20	3	2756
10:09:01	54.80	54.90	54.90	+3.10	25	2753
10:09:01	54.80	54.90	54.90	+3.10	2	2728
10:09:01	54.70	54.80	54.90	+3.10	5	2726
10:09:01	54.70	54.80	54.80	+3.00	25	2721
10:08:59	54.70	54.80	54.80	+3.00	2	2696
10:08:55	54.70	54.80	54.80	+3.00	1	2694
10:08:07	54.70	54.80	54.70	+2.90	5	2693
10:08:00	54.70	54.80	54.70	+2.90	2	2688
10:06:50	54.70	54.80	54.70	+2.90	5	2686
10:06:47	54.70	54.80	54.70	+2.90	1	2681
10:06:20	54.70	54.80	54.70	+2.90	4	2680
10:05:43	54.70	54.80	54.70	+2.90	1	2676
10:05:40	54.70	54.80	54.70	+2.90	1	2675
10:05:31	54.70	54.80	54.70	+2.90	1	2674
10:05:14	54.70	54.80	54.70	+2.90	2	2673
10:05:05	54.70	54.80	54.70	+2.90	1	2671
10:05:04	54.70	54.80	54.70	+2.90	1	2670
10:04:09	54.70	54.80	54.70	+2.90	4	2669
10:04:00	54.70	54.80	54.80	+3.00	6	2665
10:03:45	54.70	54.80	54.70	+2.90	1	2659
10:03:21	54.70	54.80	54.70	+2.90	5	2658
10:03:04	54.80	54.90	54.80	+3.00	1	2653
10:02:46	54.80	54.90	54.80	+3.00	1	2652
10:02:40	54.80	54.90	54.80	+3.00	1	2651
10:02:30	54.80	54.90	54.80	+3.00	1	2650
10:02:27	54.80	54.90	54.80	+3.00	3	2649
10:02:21	54.80	54.90	54.80	+3.00	1	2646
10:02:09	54.80	54.90	54.80	+3.00	1	2645
10:02:09	54.80	54.90	54.80	+3.00	2	2644
10:01:57	54.70	54.80	54.80	+3.00	19	2642
10:01:57	54.70	54.80	54.80	+3.00	14	2623
10:01:25	54.70	54.80	54.80	+3.00	1	2609
10:00:40	54.70	54.80	54.80	+3.00	1	2608
10:00:02	54.70	54.80	54.80	+3.00	1	2607
10:00:00	54.70	54.80	54.70	+2.90	4	2606
09:59:57	54.70	54.80	54.70	+2.90	1	2602
09:59:37	54.70	54.80	54.80	+3.00	1	2601
09:59:37	54.70	54.80	54.80	+3.00	1	2600
09:59:35	54.70	54.80	54.80	+3.00	1	2599
09:59:27	54.70	54.80	54.80	+3.00	1	2598
09:59:18	54.70	54.80	54.80	+3.00	10	2597
09:58:16	54.80	54.90	54.80	+3.00	2	2587
09:58:15	54.80	54.90	54.80	+3.00	1	2585
09:58:13	54.80	54.90	54.80	+3.00	1	2584
09:58:09	54.80	54.90	54.80	+3.00	1	2583
09:58:06	54.80	54.90	54.80	+3.00	1	2582
09:57:30	54.80	54.90	54.80	+3.00	2	2581
09:57:05	54.80	54.90	54.80	+3.00	1	2579
09:56:20	54.80	54.90	54.80	+3.00	1	2578
09:56:13	54.80	54.90	54.80	+3.00	1	2577
09:55:52	54.80	54.90	54.80	+3.00	1	2576
09:55:36	54.80	54.90	54.90	+3.10	5	2575
09:55:32	54.80	54.90	54.80	+3.00	1	2570
09:55:21	54.70	54.80	54.80	+3.00	6	2569
09:55:19	54.70	54.80	54.80	+3.00	5	2563
09:55:13	54.70	54.80	54.80	+3.00	5	2558
09:54:59	54.70	54.80	54.70	+2.90	1	2553
09:54:07	54.70	54.80	54.70	+2.90	5	2552
09:54:05	54.70	54.80	54.80	+3.00	1	2547
09:54:04	54.70	54.80	54.70	+2.90	1	2546
09:53:48	54.70	54.80	54.70	+2.90	1	2545
09:53:48	54.70	54.80	54.70	+2.90	2	2544
09:53:48	54.80	54.90	54.80	+3.00	33	2542
09:53:48	54.80	54.90	54.80	+3.00	1	2509
09:53:12	54.80	54.90	54.90	+3.10	1	2508
09:52:39	54.80	54.90	54.90	+3.10	4	2507
09:52:12	54.80	54.90	54.90	+3.10	1	2503
09:52:06	54.80	54.90	54.90	+3.10	2	2502
09:51:14	54.80	54.90	54.90	+3.10	1	2500
09:51:06	54.80	54.90	54.90	+3.10	1	2499
09:50:50	54.80	54.90	54.90	+3.10	1	2498
09:50:45	54.80	54.90	54.90	+3.10	1	2497
09:50:28	54.80	54.90	54.90	+3.10	1	2496
09:50:23	54.80	54.90	54.90	+3.10	1	2495
09:49:44	54.90	55.00	54.90	+3.10	1	2494
09:49:43	54.80	54.90	54.90	+3.10	6	2493
09:49:00	54.80	54.90	54.90	+3.10	1	2487
09:48:51	54.90	55.00	54.90	+3.10	10	2486
09:48:51	54.90	55.00	54.90	+3.10	10	2476
09:48:43	54.90	55.00	54.90	+3.10	1	2466
09:48:38	54.90	55.00	55.00	+3.20	2	2465
09:48:37	54.90	55.00	54.90	+3.10	1	2463
09:48:15	54.90	55.00	54.90	+3.10	1	2462
09:48:02	54.90	55.00	54.90	+3.10	1	2461
09:48:00	54.90	55.00	54.90	+3.10	1	2460
09:47:57	54.90	55.00	54.90	+3.10	1	2459
09:47:56	54.90	55.00	54.90	+3.10	1	2458
09:47:52	54.90	55.00	54.90	+3.10	1	2457
09:47:47	54.90	55.00	54.90	+3.10	1	2456
09:47:44	54.90	55.00	54.90	+3.10	1	2455
09:47:41	54.90	55.00	54.90	+3.10	1	2454
09:47:13	54.90	55.00	54.90	+3.10	1	2453
09:46:53	54.90	55.00	54.90	+3.10	1	2452
09:46:49	54.90	55.00	55.00	+3.20	1	2451
09:46:43	54.90	55.00	55.00	+3.20	4	2450
09:46:32	54.90	55.00	55.00	+3.20	5	2446
09:46:30	54.90	55.00	55.00	+3.20	2	2441
09:46:28	54.90	55.00	55.00	+3.20	6	2439
09:46:26	54.90	55.00	55.00	+3.20	1	2433
09:46:21	54.90	55.00	55.00	+3.20	2	2432
09:46:14	54.90	55.00	55.00	+3.20	1	2430
09:46:13	54.90	55.00	55.00	+3.20	1	2429
09:46:00	54.90	55.00	55.00	+3.20	1	2428
09:45:27	54.90	55.00	55.00	+3.20	1	2427
09:45:02	54.90	55.00	55.00	+3.20	2	2426
09:44:57	54.90	55.00	55.00	+3.20	6	2424
09:44:51	54.90	55.00	55.00	+3.20	1	2418
09:44:46	54.90	55.00	54.90	+3.10	1	2417
09:44:45	54.90	55.10	54.90	+3.10	1	2416
09:44:42	55.00	55.10	55.00	+3.20	1	2415
09:44:42	54.90	55.00	55.00	+3.20	4	2414
09:44:31	54.90	55.00	55.00	+3.20	2	2410
09:44:15	55.00	55.10	55.00	+3.20	1	2408
09:44:15	54.90	55.00	55.00	+3.20	4	2407
09:44:03	54.90	55.00	55.00	+3.20	4	2403
09:43:55	54.90	55.00	55.00	+3.20	1	2399
09:43:48	54.90	55.00	55.00	+3.20	1	2398
09:43:45	54.90	55.00	55.00	+3.20	5	2397
09:43:35	54.90	55.00	55.00	+3.20	2	2392
09:43:24	55.00	55.10	55.00	+3.20	6	2390
09:43:24	55.00	55.10	55.00	+3.20	4	2384
09:43:20	55.00	55.10	55.00	+3.20	1	2380
09:43:11	55.00	55.10	55.00	+3.20	1	2379
09:43:08	55.00	55.10	55.00	+3.20	1	2378
09:43:00	55.00	55.10	55.00	+3.20	3	2377
09:42:56	55.00	55.10	55.10	+3.30	1	2374
09:42:55	55.00	55.10	55.00	+3.20	3	2373
09:42:29	55.00	55.10	55.10	+3.30	3	2370
09:42:24	55.00	55.10	55.00	+3.20	1	2367
09:42:21	55.00	55.10	55.10	+3.30	1	2366
09:42:16	55.00	55.10	55.10	+3.30	1	2365
09:42:11	55.00	55.10	55.10	+3.30	1	2364
09:42:09	55.10	55.20	55.10	+3.30	1	2363
09:42:09	55.10	55.20	55.10	+3.30	1	2362
09:42:08	55.00	55.10	55.10	+3.30	1	2361
09:42:04	55.00	55.10	55.10	+3.30	1	2360
09:42:04	55.10	55.20	55.10	+3.30	2	2359
09:42:04	55.00	55.10	55.10	+3.30	2	2357
09:41:59	55.00	55.10	55.10	+3.30	1	2355
09:41:54	55.00	55.10	55.10	+3.30	1	2354
09:41:53	55.00	55.10	55.10	+3.30	1	2353
09:41:50	55.00	55.10	55.10	+3.30	1	2352
09:41:49	55.00	55.10	55.10	+3.30	2	2351
09:41:45	55.00	55.20	55.20	+3.40	1	2349
09:41:45	55.00	55.10	55.10	+3.30	1	2348
09:41:44	55.00	55.10	55.10	+3.30	2	2347
09:41:42	55.00	55.10	55.10	+3.30	1	2345
09:41:38	55.00	55.10	55.10	+3.30	1	2344
09:41:35	55.00	55.10	55.10	+3.30	1	2343
09:41:34	55.00	55.10	55.10	+3.30	1	2342
09:41:32	55.00	55.10	55.10	+3.30	1	2341
09:41:30	55.10	55.20	55.10	+3.30	3	2340
09:41:27	55.10	55.20	55.10	+3.30	1	2337
09:41:27	55.00	55.20	55.00	+3.20	3	2336
09:41:26	55.00	55.20	55.00	+3.20	5	2333
09:41:20	55.00	55.10	55.10	+3.30	6	2328
09:41:20	55.00	55.10	55.10	+3.30	7	2322
09:41:19	55.00	55.10	55.10	+3.30	1	2315
09:41:19	55.00	55.10	55.10	+3.30	3	2314
09:41:18	55.00	55.10	55.10	+3.30	1	2311
09:41:15	55.00	55.10	55.10	+3.30	1	2310
09:41:12	55.00	55.10	55.10	+3.30	3	2309
09:41:11	55.00	55.10	55.10	+3.30	1	2306
09:41:11	55.00	55.10	55.10	+3.30	6	2305
09:41:02	54.90	55.00	55.00	+3.20	54	2299
09:41:02	54.80	54.90	54.90	+3.10	10	2245
09:41:02	54.80	54.90	54.90	+3.10	3	2235
09:41:00	54.80	54.90	54.90	+3.10	1	2232
09:40:57	54.80	54.90	54.90	+3.10	1	2231
09:40:56	54.80	54.90	54.90	+3.10	2	2230
09:40:44	54.80	54.90	54.90	+3.10	2	2228
09:40:42	54.80	54.90	54.90	+3.10	1	2226
09:40:41	54.80	54.90	54.90	+3.10	1	2225
09:40:41	54.80	54.90	54.90	+3.10	2	2224
09:40:35	54.80	54.90	54.90	+3.10	2	2222
09:40:33	54.80	54.90	54.80	+3.00	1	2220
09:40:31	54.80	54.90	54.80	+3.00	5	2219
09:40:22	54.80	54.90	54.80	+3.00	2	2214
09:40:18	54.80	54.90	54.80	+3.00	1	2212
09:40:15	54.80	54.90	54.90	+3.10	2	2211
09:40:14	54.80	54.90	54.90	+3.10	1	2209
09:40:14	54.80	54.90	54.90	+3.10	1	2208
09:40:13	54.80	54.90	54.90	+3.10	10	2207
09:40:10	54.80	54.90	54.90	+3.10	1	2197
09:40:05	54.80	54.90	54.90	+3.10	1	2196
09:40:01	54.80	54.90	54.90	+3.10	4	2195
09:39:35	54.80	54.90	54.90	+3.10	1	2191
09:39:28	54.80	54.90	54.80	+3.00	1	2190
09:39:26	54.80	54.90	54.90	+3.10	1	2189
09:39:22	54.80	54.90	54.90	+3.10	1	2188
09:39:17	54.80	54.90	54.90	+3.10	1	2187
09:39:13	54.80	54.90	54.90	+3.10	2	2186
09:39:13	54.80	54.90	54.90	+3.10	1	2184
09:39:06	54.80	54.90	54.90	+3.10	4	2183
09:39:00	54.80	54.90	54.90	+3.10	10	2179
09:38:58	54.80	54.90	54.80	+3.00	1	2169
09:38:53	54.80	54.90	54.80	+3.00	1	2168
09:38:47	54.80	54.90	54.80	+3.00	1	2167
09:38:43	54.80	54.90	54.80	+3.00	3	2166
09:38:32	54.80	54.90	54.80	+3.00	1	2163
09:38:31	54.80	54.90	54.90	+3.10	1	2162
09:38:29	54.80	54.90	54.80	+3.00	1	2161
09:38:29	54.70	54.80	54.80	+3.00	5	2160
09:38:28	54.70	54.80	54.80	+3.00	2	2155
09:38:24	54.70	54.80	54.80	+3.00	2	2153
09:38:22	54.70	54.80	54.80	+3.00	1	2151
09:38:16	54.70	54.80	54.80	+3.00	1	2150
09:38:09	54.70	54.80	54.80	+3.00	2	2149
09:38:07	54.70	54.80	54.80	+3.00	1	2147
09:38:05	54.70	54.80	54.80	+3.00	1	2146
09:38:03	54.70	54.80	54.80	+3.00	1	2145
09:38:03	54.80	54.90	54.80	+3.00	2	2144
09:38:01	54.70	54.80	54.80	+3.00	1	2142
09:38:00	54.70	54.80	54.80	+3.00	2	2141
09:37:59	54.70	54.80	54.80	+3.00	2	2139
09:37:53	54.80	54.90	54.80	+3.00	7	2137
09:37:53	54.80	54.90	54.80	+3.00	6	2130
09:37:50	54.70	54.80	54.80	+3.00	5	2124
09:37:46	54.70	54.80	54.80	+3.00	1	2119
09:37:40	54.70	54.80	54.80	+3.00	1	2118
09:37:34	54.70	54.80	54.80	+3.00	1	2117
09:37:31	54.70	54.80	54.80	+3.00	1	2116
09:37:30	54.70	54.80	54.80	+3.00	1	2115
09:37:29	54.70	54.80	54.70	+2.90	2	2114
09:37:29	54.70	54.80	54.80	+3.00	1	2112
09:37:23	54.70	54.80	54.80	+3.00	3	2111
09:37:19	54.70	54.80	54.80	+3.00	2	2108
09:37:12	54.70	54.80	54.70	+2.90	2	2106
09:37:12	54.70	54.80	54.80	+3.00	2	2104
09:37:11	54.70	54.80	54.80	+3.00	1	2102
09:36:48	54.70	54.80	54.70	+2.90	1	2101
09:36:47	54.70	54.80	54.80	+3.00	1	2100
09:36:46	54.70	54.80	54.80	+3.00	4	2099
09:36:38	54.70	54.80	54.80	+3.00	1	2095
09:36:38	54.70	54.80	54.80	+3.00	2	2094
09:36:33	54.70	54.80	54.80	+3.00	1	2092
09:35:45	54.70	54.80	54.80	+3.00	2	2091
09:35:43	54.70	54.80	54.70	+2.90	1	2089
09:35:23	54.70	54.80	54.80	+3.00	4	2088
09:35:22	54.70	54.80	54.70	+2.90	2	2084
09:34:56	54.70	54.80	54.70	+2.90	1	2082
09:34:08	54.70	54.80	54.80	+3.00	1	2081
09:34:00	54.80	54.90	54.80	+3.00	1	2080
09:33:53	54.80	54.90	54.80	+3.00	4	2079
09:33:51	54.80	54.90	54.80	+3.00	1	2075
09:33:38	54.80	54.90	54.80	+3.00	3	2074
09:33:37	54.70	54.80	54.80	+3.00	6	2071
09:33:37	54.70	54.80	54.80	+3.00	9	2065
09:33:37	54.70	54.80	54.80	+3.00	10	2056
09:33:34	54.70	54.80	54.70	+2.90	1	2046
09:33:23	54.70	54.80	54.70	+2.90	1	2045
09:33:22	54.60	54.70	54.70	+2.90	1	2044
09:33:21	54.60	54.70	54.70	+2.90	5	2043
09:33:21	54.50	54.60	54.60	+2.80	6	2038
09:33:19	54.50	54.60	54.50	+2.70	1	2032
09:33:09	54.40	54.50	54.50	+2.70	15	2031
09:32:40	54.40	54.50	54.40	+2.60	2	2016
09:32:30	54.40	54.50	54.40	+2.60	1	2014
09:32:28	54.40	54.50	54.40	+2.60	1	2013
09:32:22	54.40	54.50	54.40	+2.60	1	2012
09:32:17	54.40	54.50	54.40	+2.60	5	2011
09:32:17	54.40	54.50	54.40	+2.60	5	2006
09:31:42	54.40	54.50	54.40	+2.60	1	2001
09:31:19	54.40	54.50	54.40	+2.60	10	2000
09:31:01	54.40	54.50	54.50	+2.70	1	1990
09:30:58	54.40	54.50	54.50	+2.70	1	1989
09:30:56	54.40	54.50	54.50	+2.70	1	1988
09:30:40	54.40	54.50	54.50	+2.70	1	1987
09:30:39	54.40	54.50	54.40	+2.60	1	1986
09:30:22	54.40	54.50	54.50	+2.70	1	1985
09:30:19	54.40	54.50	54.50	+2.70	1	1984
09:30:18	54.40	54.50	54.50	+2.70	1	1983
09:30:12	54.40	54.50	54.50	+2.70	1	1982
09:30:09	54.40	54.50	54.40	+2.60	2	1981
09:30:07	54.40	54.50	54.40	+2.60	2	1979
09:29:59	54.50	54.60	54.50	+2.70	18	1977
09:29:59	54.50	54.60	54.50	+2.70	4	1959
09:29:55	54.50	54.60	54.60	+2.80	1	1955
09:29:28	54.50	54.60	54.60	+2.80	1	1954
09:29:20	54.50	54.60	54.60	+2.80	4	1953
09:29:16	54.50	54.60	54.50	+2.70	1	1949
09:29:13	54.50	54.60	54.60	+2.80	1	1948
09:29:08	54.50	54.60	54.60	+2.80	1	1947
09:29:04	54.50	54.60	54.50	+2.70	2	1946
09:28:39	54.60	54.70	54.60	+2.80	1	1944
09:28:39	54.50	54.60	54.60	+2.80	1	1943
09:28:32	54.50	54.70	54.70	+2.90	2	1942
09:28:29	54.50	54.60	54.60	+2.80	2	1940
09:28:24	54.60	54.70	54.60	+2.80	4	1938
09:28:17	54.60	54.70	54.70	+2.90	1	1934
09:28:16	54.70	54.80	54.70	+2.90	7	1933
09:28:10	54.70	54.80	54.70	+2.90	1	1926
09:28:01	54.70	54.80	54.70	+2.90	1	1925
09:27:44	54.70	54.80	54.70	+2.90	1	1924
09:27:32	54.60	54.70	54.70	+2.90	1	1923
09:27:25	54.60	54.80	54.60	+2.80	1	1922
09:27:24	54.60	54.70	54.70	+2.90	1	1921
09:27:22	54.60	54.70	54.70	+2.90	1	1920
09:27:19	54.60	54.70	54.70	+2.90	2	1919
09:27:14	54.60	54.70	54.70	+2.90	1	1917
09:27:14	54.60	54.70	54.70	+2.90	1	1916
09:27:14	54.60	54.70	54.70	+2.90	1	1915
09:27:10	54.60	54.70	54.70	+2.90	1	1914
09:27:10	54.60	54.70	54.60	+2.80	1	1913
09:27:02	54.50	54.60	54.60	+2.80	3	1912
09:27:02	54.50	54.60	54.60	+2.80	3	1909
09:27:02	54.50	54.60	54.60	+2.80	5	1906
09:26:58	54.50	54.60	54.60	+2.80	1	1901
09:26:49	54.50	54.60	54.60	+2.80	3	1900
09:26:48	54.50	54.60	54.60	+2.80	1	1897
09:26:47	54.50	54.60	54.50	+2.70	1	1896
09:26:41	54.50	54.60	54.60	+2.80	1	1895
09:26:24	54.50	54.60	54.60	+2.80	1	1894
09:25:39	54.60	54.70	54.60	+2.80	1	1893
09:24:53	54.60	54.70	54.60	+2.80	1	1892
09:24:52	54.60	54.70	54.70	+2.90	1	1891
09:24:42	54.50	54.60	54.70	+2.90	1	1890
09:24:42	54.50	54.60	54.60	+2.80	7	1889
09:24:35	54.50	54.60	54.50	+2.70	1	1882
09:24:31	54.50	54.60	54.50	+2.70	1	1881
09:24:31	54.40	54.50	54.50	+2.70	1	1880
09:24:28	54.40	54.50	54.50	+2.70	1	1879
09:24:01	54.50	54.60	54.50	+2.70	2	1878
09:23:55	54.50	54.60	54.50	+2.70	1	1876
09:23:52	54.50	54.60	54.50	+2.70	4	1875
09:23:50	54.50	54.60	54.50	+2.70	1	1871
09:23:28	54.50	54.60	54.50	+2.70	2	1870
09:23:28	54.40	54.50	54.50	+2.70	2	1868
09:23:28	54.50	54.60	54.50	+2.70	14	1866
09:22:58	54.50	54.60	54.50	+2.70	1	1852
09:22:49	54.50	54.60	54.60	+2.80	1	1851
09:22:23	54.50	54.60	54.60	+2.80	1	1850
09:22:17	54.50	54.60	54.50	+2.70	3	1849
09:22:07	54.50	54.60	54.60	+2.80	5	1846
09:22:06	54.50	54.60	54.60	+2.80	1	1841
09:21:37	54.50	54.60	54.60	+2.80	1	1840
09:21:36	54.50	54.60	54.60	+2.80	1	1839
09:21:31	54.50	54.60	54.50	+2.70	1	1838
09:21:30	54.50	54.60	54.60	+2.80	1	1837
09:21:15	54.50	54.60	54.50	+2.70	1	1836
09:21:13	54.50	54.60	54.50	+2.70	2	1835
09:21:00	54.50	54.60	54.60	+2.80	1	1833
09:20:46	54.50	54.60	54.60	+2.80	1	1832
09:20:42	54.50	54.60	54.60	+2.80	1	1831
09:20:40	54.50	54.60	54.60	+2.80	1	1830
09:20:27	54.50	54.60	54.60	+2.80	1	1829
09:20:21	54.50	54.60	54.60	+2.80	1	1828
09:20:16	54.50	54.60	54.70	+2.90	8	1827
09:20:16	54.50	54.60	54.60	+2.80	2	1819
09:20:13	54.50	54.60	54.60	+2.80	1	1817
09:20:10	54.60	54.70	54.60	+2.80	3	1816
09:20:09	54.60	54.70	54.60	+2.80	1	1813
09:19:46	54.60	54.70	54.70	+2.90	2	1812
09:19:40	54.60	54.70	54.70	+2.90	1	1810
09:19:33	54.60	54.70	54.70	+2.90	1	1809
09:19:22	54.50	54.60	54.60	+2.80	1	1808
09:19:22	54.40	54.50	54.50	+2.70	64	1807
09:19:22	54.40	54.50	54.50	+2.70	12	1743
09:19:22	54.40	54.50	54.50	+2.70	6	1731
09:19:22	54.40	54.50	54.50	+2.70	1	1725
09:18:57	54.40	54.50	54.50	+2.70	1	1724
09:18:57	54.40	54.50	54.40	+2.60	2	1723
09:18:55	54.40	54.50	54.40	+2.60	1	1721
09:18:54	54.40	54.50	54.50	+2.70	1	1720
09:18:49	54.40	54.50	54.40	+2.60	1	1719
09:18:43	54.40	54.50	54.50	+2.70	1	1718
09:18:29	54.40	54.50	54.50	+2.70	1	1717
09:18:23	54.40	54.50	54.50	+2.70	1	1716
09:18:23	54.40	54.50	54.50	+2.70	1	1715
09:18:22	54.40	54.50	54.40	+2.60	1	1714
09:18:14	54.40	54.50	54.40	+2.60	2	1713
09:18:13	54.30	54.40	54.40	+2.60	1	1711
09:18:09	54.40	54.50	54.40	+2.60	5	1710
09:18:03	54.40	54.50	54.40	+2.60	1	1705
09:18:02	54.40	54.50	54.50	+2.70	1	1704
09:18:01	54.40	54.50	54.40	+2.60	2	1703
09:18:01	54.40	54.50	54.40	+2.60	1	1701
09:18:01	54.40	54.50	54.40	+2.60	1	1700
09:18:00	54.40	54.50	54.40	+2.60	1	1699
09:18:00	54.40	54.50	54.40	+2.60	1	1698
09:17:53	54.40	54.50	54.50	+2.70	1	1697
09:17:51	54.50	54.70	54.50	+2.70	9	1696
09:17:36	54.50	54.70	54.70	+2.90	1	1687
09:17:23	54.50	54.60	54.60	+2.80	1	1686
09:17:21	54.40	54.50	54.70	+2.90	5	1685
09:17:21	54.40	54.50	54.60	+2.80	11	1680
09:17:21	54.40	54.50	54.50	+2.70	4	1669
09:17:20	54.40	54.50	54.50	+2.70	1	1665
09:17:20	54.40	54.50	54.50	+2.70	1	1664
09:17:16	54.50	54.60	54.50	+2.70	2	1663
09:17:14	54.40	54.60	54.60	+2.80	1	1661
09:17:13	54.40	54.60	54.40	+2.60	1	1660
09:17:12	54.40	54.50	54.50	+2.70	1	1659
09:17:10	54.40	54.50	54.50	+2.70	1	1658
09:17:05	54.50	54.60	54.50	+2.70	1	1657
09:17:05	54.50	54.60	54.50	+2.70	3	1656
09:17:05	54.50	54.60	54.50	+2.70	1	1653
09:17:04	54.50	54.60	54.50	+2.70	15	1652
09:17:01	54.50	54.60	54.50	+2.70	5	1637
09:16:56	54.50	54.70	54.70	+2.90	2	1632
09:16:55	54.60	54.70	54.60	+2.80	23	1630
09:16:50	54.60	54.80	54.60	+2.80	11	1607
09:16:50	54.70	54.80	54.70	+2.90	6	1596
09:16:49	54.60	54.80	54.80	+3.00	1	1590
09:16:31	54.60	54.70	54.80	+3.00	2	1589
09:16:31	54.60	54.70	54.70	+2.90	1	1587
09:16:17	54.60	54.70	54.70	+2.90	1	1586
09:16:15	54.60	54.70	54.60	+2.80	1	1585
09:16:15	54.60	54.70	54.60	+2.80	9	1584
09:16:15	54.60	54.70	54.60	+2.80	5	1575
09:16:12	54.60	54.70	54.70	+2.90	2	1570
09:16:12	54.60	54.70	54.70	+2.90	3	1568
09:16:07	54.60	54.70	54.60	+2.80	4	1565
09:16:07	54.60	54.70	54.60	+2.80	1	1561
09:16:07	54.60	54.70	54.70	+2.90	1	1560
09:16:03	54.60	54.70	54.70	+2.90	1	1559
09:16:00	54.60	54.70	54.70	+2.90	1	1558
09:15:58	54.60	54.80	54.80	+3.00	1	1557
09:15:57	54.60	54.80	54.80	+3.00	1	1556
09:15:54	54.60	54.80	54.60	+2.80	1	1555
09:15:54	54.70	54.80	54.70	+2.90	1	1554
09:15:49	54.60	54.80	54.80	+3.00	1	1553
09:15:41	54.70	54.80	54.70	+2.90	5	1552
09:15:41	54.70	54.80	54.70	+2.90	3	1547
09:15:38	54.70	54.80	54.80	+3.00	3	1544
09:15:38	54.70	54.80	54.80	+3.00	1	1541
09:15:37	54.70	54.80	54.80	+3.00	1	1540
09:15:33	54.70	54.80	54.80	+3.00	1	1539
09:15:33	54.70	54.80	54.80	+3.00	1	1538
09:15:32	54.70	54.80	54.80	+3.00	1	1537
09:15:31	54.70	54.80	54.80	+3.00	1	1536
09:15:31	54.80	54.90	54.80	+3.00	1	1535
09:15:29	54.70	54.80	54.80	+3.00	1	1534
09:15:29	54.70	54.80	54.80	+3.00	1	1533
09:15:27	54.70	54.80	54.80	+3.00	1	1532
09:15:25	54.70	54.80	54.70	+2.90	1	1531
09:15:25	54.80	54.90	54.80	+3.00	2	1530
09:15:25	54.60	54.80	54.80	+3.00	4	1528
09:15:22	54.60	54.70	54.70	+2.90	1	1524
09:15:21	54.60	54.70	54.70	+2.90	2	1523
09:15:21	54.60	54.70	54.70	+2.90	1	1521
09:15:20	54.60	54.80	54.80	+3.00	6	1520
09:15:20	54.70	54.80	54.70	+2.90	1	1514
09:15:19	54.60	54.80	54.80	+3.00	2	1513
09:15:16	54.70	54.80	54.70	+2.90	1	1511
09:15:16	54.70	54.80	54.70	+2.90	1	1510
09:15:15	54.70	54.80	54.70	+2.90	2	1509
09:15:15	54.60	54.70	54.70	+2.90	1	1507
09:15:14	54.60	54.80	54.80	+3.00	1	1506
09:15:13	54.60	54.70	54.70	+2.90	1	1505
09:15:12	54.70	54.80	54.70	+2.90	1	1504
09:15:09	54.60	54.80	54.80	+3.00	2	1503
09:15:09	54.70	54.80	54.70	+2.90	1	1501
09:15:07	54.60	54.70	54.70	+2.90	1	1500
09:15:07	54.60	54.70	54.70	+2.90	1	1499
09:15:07	54.70	54.80	54.70	+2.90	1	1498
09:15:07	54.70	54.80	54.70	+2.90	4	1497
09:15:06	54.70	54.80	54.80	+3.00	1	1493
09:15:05	54.80	54.90	54.80	+3.00	3	1492
09:15:05	54.70	54.80	54.80	+3.00	2	1489
09:15:05	54.70	54.80	54.70	+2.90	1	1487
09:15:03	54.70	54.80	54.70	+2.90	1	1486
09:15:01	54.70	54.80	54.70	+2.90	1	1485
09:15:01	54.60	54.80	54.80	+3.00	1	1484
09:14:58	54.60	54.80	54.80	+3.00	1	1483
09:14:58	54.60	54.80	54.80	+3.00	2	1482
09:14:57	54.60	54.80	54.80	+3.00	1	1480
09:14:56	54.60	54.80	54.80	+3.00	1	1479
09:14:55	54.60	54.80	54.80	+3.00	1	1478
09:14:53	54.70	54.80	54.70	+2.90	1	1477
09:14:52	54.60	54.80	54.80	+3.00	1	1476
09:14:52	54.60	54.80	54.80	+3.00	1	1475
09:14:51	54.60	54.80	54.80	+3.00	1	1474
09:14:50	54.70	54.80	54.70	+2.90	1	1473
09:14:49	54.60	54.80	54.80	+3.00	1	1472
09:14:47	54.60	54.80	54.80	+3.00	1	1471
09:14:47	54.60	54.80	54.80	+3.00	1	1470
09:14:47	54.60	54.70	54.70	+2.90	1	1469
09:14:47	54.60	54.70	54.70	+2.90	1	1468
09:14:46	54.70	54.80	54.70	+2.90	1	1467
09:14:46	54.70	54.90	54.70	+2.90	10	1466
09:14:42	54.70	54.90	54.90	+3.10	1	1456
09:14:42	54.70	54.90	54.90	+3.10	1	1455
09:14:41	54.70	54.90	54.90	+3.10	1	1454
09:14:40	54.70	54.90	54.90	+3.10	2	1453
09:14:40	54.80	54.90	54.80	+3.00	1	1451
09:14:38	54.70	54.90	54.90	+3.10	1	1450
09:14:36	54.70	54.90	54.90	+3.10	2	1449
09:14:35	54.70	54.80	54.80	+3.00	1	1447
09:14:34	54.70	54.80	54.80	+3.00	1	1446
09:14:33	54.70	54.80	54.80	+3.00	1	1445
09:14:32	54.70	54.80	54.80	+3.00	1	1444
09:14:32	54.60	54.90	54.90	+3.10	1	1443
09:14:32	54.70	54.80	54.70	+2.90	1	1442
09:14:32	54.60	54.80	54.80	+3.00	1	1441
09:14:32	54.60	54.80	54.80	+3.00	1	1440
09:14:32	54.60	54.80	54.60	+2.80	1	1439
09:14:32	54.70	54.80	54.70	+2.90	1	1438
09:14:31	54.60	54.80	54.80	+3.00	1	1437
09:14:29	54.50	54.70	54.80	+3.00	1	1436
09:14:29	54.50	54.70	54.70	+2.90	2	1435
09:14:27	54.70	54.90	54.70	+2.90	1	1433
09:14:25	54.60	54.80	54.80	+3.00	1	1432
09:14:25	54.70	54.90	54.70	+2.90	9	1431
09:14:25	54.80	54.90	54.80	+3.00	1	1422
09:14:24	54.70	54.90	54.90	+3.10	1	1421
09:14:24	54.80	54.90	54.80	+3.00	1	1420
09:14:23	54.70	54.80	54.90	+3.10	1	1419
09:14:23	54.70	54.80	54.80	+3.00	2	1418
09:14:21	54.70	54.90	54.90	+3.10	5	1416
09:14:21	54.80	54.90	54.80	+3.00	1	1411
09:14:14	54.70	54.80	54.90	+3.10	1	1410
09:14:14	54.70	54.80	54.80	+3.00	1	1409
09:14:13	54.70	54.80	54.80	+3.00	1	1408
09:14:12	54.80	54.90	54.80	+3.00	1	1407
09:14:12	54.80	54.90	54.80	+3.00	2	1406
09:14:12	54.80	54.90	54.80	+3.00	2	1404
09:14:10	54.80	54.90	54.80	+3.00	1	1402
09:14:10	54.70	54.80	54.80	+3.00	11	1401
09:14:10	54.70	54.80	54.80	+3.00	4	1390
09:14:10	54.60	54.70	54.70	+2.90	17	1386
09:14:10	54.40	54.50	54.60	+2.80	14	1369
09:14:10	54.40	54.50	54.50	+2.70	17	1355
09:14:07	54.40	54.50	54.40	+2.60	5	1338
09:14:07	54.30	54.40	54.40	+2.60	2	1333
09:14:07	54.30	54.40	54.40	+2.60	1	1331
09:13:56	54.30	54.40	54.40	+2.60	6	1330
09:13:45	54.30	54.40	54.30	+2.50	1	1324
09:13:28	54.30	54.40	54.40	+2.60	1	1323
09:13:18	54.40	54.50	54.40	+2.60	6	1322
09:13:11	54.40	54.50	54.40	+2.60	1	1316
09:13:11	54.40	54.50	54.40	+2.60	1	1315
09:13:10	54.40	54.50	54.50	+2.70	1	1314
09:13:04	54.40	54.50	54.40	+2.60	1	1313
09:12:56	54.40	54.50	54.40	+2.60	2	1312
09:12:43	54.40	54.50	54.40	+2.60	1	1310
09:12:37	54.40	54.50	54.50	+2.70	5	1309
09:12:32	54.40	54.50	54.40	+2.60	1	1304
09:12:27	54.40	54.50	54.40	+2.60	1	1303
09:12:27	54.40	54.50	54.40	+2.60	3	1302
09:12:26	54.50	54.60	54.50	+2.70	24	1299
09:12:26	54.50	54.60	54.50	+2.70	1	1275
09:12:11	54.50	54.60	54.60	+2.80	1	1274
09:11:53	54.50	54.60	54.60	+2.80	1	1273
09:11:36	54.60	54.70	54.60	+2.80	3	1272
09:11:35	54.60	54.70	54.60	+2.80	1	1269
09:11:28	54.60	54.70	54.60	+2.80	1	1268
09:11:22	54.60	54.70	54.60	+2.80	4	1267
09:11:22	54.50	54.60	54.60	+2.80	1	1263
09:11:18	54.60	54.70	54.60	+2.80	10	1262
09:11:18	54.60	54.70	54.60	+2.80	1	1252
09:11:18	54.60	54.70	54.60	+2.80	6	1251
09:11:01	54.60	54.70	54.60	+2.80	1	1245
09:10:57	54.50	54.60	54.60	+2.80	2	1244
09:10:48	54.50	54.60	54.60	+2.80	1	1242
09:10:41	54.50	54.60	54.60	+2.80	1	1241
09:10:41	54.50	54.60	54.60	+2.80	1	1240
09:10:37	54.50	54.60	54.50	+2.70	1	1239
09:10:37	54.50	54.60	54.50	+2.70	1	1238
09:10:31	54.50	54.60	54.50	+2.70	1	1237
09:10:30	54.50	54.60	54.50	+2.70	1	1236
09:10:26	54.50	54.60	54.50	+2.70	1	1235
09:10:24	54.50	54.60	54.60	+2.80	1	1234
09:10:21	54.50	54.60	54.50	+2.70	2	1233
09:10:21	54.50	54.60	54.50	+2.70	2	1231
09:10:21	54.50	54.60	54.50	+2.70	2	1229
09:10:21	54.50	54.60	54.50	+2.70	1	1227
09:10:21	54.50	54.60	54.50	+2.70	5	1226
09:10:16	54.60	54.70	54.60	+2.80	7	1221
09:10:09	54.60	54.70	54.70	+2.90	1	1214
09:10:05	54.50	54.60	54.60	+2.80	1	1213
09:10:03	54.60	54.70	54.60	+2.80	1	1212
09:09:59	54.50	54.60	54.60	+2.80	1	1211
09:09:58	54.50	54.60	54.60	+2.80	1	1210
09:09:57	54.50	54.60	54.60	+2.80	1	1209
09:09:55	54.50	54.60	54.60	+2.80	2	1208
09:09:54	54.50	54.60	54.60	+2.80	3	1206
09:09:49	54.50	54.60	54.60	+2.80	2	1203
09:09:38	54.50	54.60	54.50	+2.70	1	1201
09:09:35	54.50	54.60	54.60	+2.80	1	1200
09:09:33	54.50	54.60	54.60	+2.80	1	1199
09:09:33	54.50	54.60	54.60	+2.80	1	1198
09:09:32	54.50	54.60	54.60	+2.80	1	1197
09:09:25	54.50	54.60	54.70	+2.90	6	1196
09:09:25	54.50	54.60	54.60	+2.80	4	1190
09:09:25	54.50	54.60	54.60	+2.80	1	1186
09:09:23	54.60	54.70	54.60	+2.80	1	1185
09:09:20	54.50	54.60	54.60	+2.80	1	1184
09:09:16	54.50	54.60	54.60	+2.80	1	1183
09:09:10	54.50	54.60	54.60	+2.80	5	1182
09:09:06	54.50	54.60	54.50	+2.70	1	1177
09:09:01	54.50	54.60	54.50	+2.70	1	1176
09:09:01	54.40	54.50	54.50	+2.70	1	1175
09:08:58	54.40	54.50	54.50	+2.70	1	1174
09:08:58	54.40	54.50	54.50	+2.70	1	1173
09:08:51	54.40	54.50	54.50	+2.70	1	1172
09:08:51	54.40	54.50	54.50	+2.70	1	1171
09:08:45	54.40	54.50	54.40	+2.60	1	1170
09:08:44	54.40	54.50	54.50	+2.70	1	1169
09:08:33	54.40	54.50	54.50	+2.70	2	1168
09:08:25	54.30	54.40	54.40	+2.60	1	1166
09:08:25	54.30	54.40	54.40	+2.60	1	1165
09:08:14	54.30	54.40	54.30	+2.50	2	1164
09:08:09	54.30	54.40	54.40	+2.60	1	1162
09:07:52	54.20	54.30	54.30	+2.50	1	1161
09:07:52	54.10	54.30	54.30	+2.50	16	1160
09:07:52	54.20	54.30	54.20	+2.40	1	1144
09:07:52	54.10	54.20	54.20	+2.40	5	1143
09:07:52	54.20	54.30	54.20	+2.40	1	1138
09:07:52	54.10	54.20	54.20	+2.40	2	1137
09:07:52	54.10	54.20	54.20	+2.40	5	1135
09:07:52	54.10	54.20	54.20	+2.40	1	1130
09:07:48	54.10	54.20	54.10	+2.30	1	1129
09:07:48	54.10	54.20	54.20	+2.40	1	1128
09:07:44	54.10	54.20	54.20	+2.40	1	1127
09:07:39	54.10	54.20	54.20	+2.40	1	1126
09:07:27	54.10	54.20	54.20	+2.40	1	1125
09:07:27	54.10	54.20	54.20	+2.40	4	1124
09:07:23	54.10	54.20	54.20	+2.40	1	1120
09:07:19	54.10	54.20	54.10	+2.30	1	1119
09:07:17	54.10	54.20	54.20	+2.40	1	1118
09:07:11	54.10	54.20	54.20	+2.40	1	1117
09:07:09	54.10	54.20	54.20	+2.40	5	1116
09:07:04	54.10	54.20	54.20	+2.40	2	1111
09:06:58	54.10	54.20	54.20	+2.40	9	1109
09:06:58	54.10	54.20	54.10	+2.30	2	1100
09:06:55	54.10	54.20	54.10	+2.30	1	1098
09:06:47	54.10	54.20	54.10	+2.30	1	1097
09:06:46	54.10	54.20	54.20	+2.40	2	1096
09:06:44	54.10	54.20	54.10	+2.30	1	1094
09:06:41	54.10	54.20	54.10	+2.30	1	1093
09:06:25	54.10	54.20	54.10	+2.30	1	1092
09:06:23	54.10	54.20	54.20	+2.40	1	1091
09:06:16	54.00	54.20	54.20	+2.40	2	1090
09:06:16	54.10	54.20	54.10	+2.30	9	1088
09:06:16	54.20	54.30	54.20	+2.40	12	1079
09:06:16	54.20	54.30	54.20	+2.40	1	1067
09:06:13	54.20	54.30	54.20	+2.40	2	1066
09:06:07	54.20	54.30	54.20	+2.40	1	1064
09:06:04	54.20	54.30	54.20	+2.40	1	1063
09:06:04	54.20	54.30	54.20	+2.40	1	1062
09:06:02	54.20	54.30	54.20	+2.40	10	1061
09:05:53	54.20	54.30	54.20	+2.40	1	1051
09:05:29	54.20	54.30	54.20	+2.40	1	1050
09:05:28	54.20	54.30	54.20	+2.40	1	1049
09:05:27	54.20	54.30	54.30	+2.50	1	1048
09:05:19	54.20	54.30	54.20	+2.40	1	1047
09:05:15	54.10	54.20	54.20	+2.40	11	1046
09:05:03	54.10	54.20	54.20	+2.40	4	1035
09:05:01	54.10	54.20	54.20	+2.40	1	1031
09:05:01	54.00	54.10	54.10	+2.30	1	1030
09:05:01	54.00	54.10	54.10	+2.30	1	1029
09:05:01	54.10	54.20	54.10	+2.30	1	1028
09:05:00	54.20	54.30	54.00	+2.20	1	1027
09:05:00	54.20	54.30	54.10	+2.30	11	1026
09:05:00	54.20	54.30	54.20	+2.40	3	1015
09:04:57	54.20	54.30	54.30	+2.50	1	1012
09:04:55	54.20	54.30	54.20	+2.40	1	1011
09:04:54	54.20	54.30	54.20	+2.40	4	1010
09:04:52	54.20	54.30	54.20	+2.40	9	1006
09:04:40	54.20	54.30	54.30	+2.50	1	997
09:04:37	54.30	54.40	54.30	+2.50	5	996
09:04:37	54.30	54.40	54.30	+2.50	5	991
09:04:32	54.30	54.40	54.30	+2.50	1	986
09:04:28	54.30	54.40	54.30	+2.50	4	985
09:04:27	54.30	54.40	54.30	+2.50	1	981
09:04:26	54.30	54.40	54.30	+2.50	1	980
09:04:26	54.20	54.30	54.30	+2.50	2	979
09:04:25	54.20	54.30	54.30	+2.50	1	977
09:04:24	54.20	54.30	54.30	+2.50	1	976
09:04:19	54.30	54.40	54.30	+2.50	1	975
09:04:18	54.30	54.40	54.30	+2.50	1	974
09:04:15	54.30	54.40	54.30	+2.50	1	973
09:04:14	54.30	54.40	54.30	+2.50	2	972
09:04:12	54.30	54.40	54.20	+2.40	1	970
09:04:12	54.30	54.40	54.30	+2.50	4	969
09:04:11	54.20	54.30	54.30	+2.50	1	965
09:04:10	54.20	54.30	54.30	+2.50	1	964
09:04:10	54.20	54.30	54.30	+2.50	1	963
09:04:10	54.30	54.40	54.30	+2.50	3	962
09:04:03	54.30	54.40	54.30	+2.50	1	959
09:03:59	54.30	54.50	54.30	+2.50	5	958
09:03:58	54.50	54.60	54.50	+2.70	9	953
09:03:58	54.50	54.60	54.50	+2.70	1	944
09:03:58	54.50	54.60	54.50	+2.70	8	943
09:03:58	54.50	54.60	54.50	+2.70	1	935
09:03:56	54.50	54.60	54.60	+2.80	5	934
09:03:55	54.50	54.60	54.50	+2.70	3	929
09:03:54	54.50	54.60	54.60	+2.80	5	926
09:03:52	54.50	54.60	54.50	+2.70	1	921
09:03:50	54.50	54.60	54.50	+2.70	1	920
09:03:45	54.50	54.60	54.60	+2.80	1	919
09:03:44	54.50	54.60	54.60	+2.80	1	918
09:03:43	54.50	54.60	54.60	+2.80	1	917
09:03:38	54.50	54.60	54.60	+2.80	1	916
09:03:30	54.60	54.70	54.60	+2.80	1	915
09:03:29	54.50	54.70	54.70	+2.90	1	914
09:03:22	54.50	54.60	54.70	+2.90	3	913
09:03:22	54.50	54.60	54.60	+2.80	2	910
09:03:21	54.50	54.60	54.60	+2.80	5	908
09:03:20	54.60	54.70	54.60	+2.80	25	903
09:03:20	54.60	54.70	54.60	+2.80	3	878
09:03:20	54.60	54.70	54.60	+2.80	11	875
09:03:20	54.70	54.80	54.70	+2.90	7	864
09:03:19	54.80	54.90	54.80	+3.00	19	857
09:03:16	54.80	54.90	54.80	+3.00	2	838
09:03:07	54.90	55.00	54.90	+3.10	1	836
09:03:07	54.90	55.00	54.90	+3.10	1	835
09:03:07	54.80	54.90	54.90	+3.10	2	834
09:03:07	54.90	55.00	54.90	+3.10	8	832
09:03:05	54.90	55.00	54.90	+3.10	1	824
09:02:59	54.90	55.00	54.90	+3.10	2	823
09:02:59	54.90	55.00	54.90	+3.10	4	821
09:02:59	54.90	55.00	54.90	+3.10	2	817
09:02:57	54.90	55.00	54.90	+3.10	2	815
09:02:56	54.90	55.00	54.90	+3.10	2	813
09:02:55	54.90	55.00	54.90	+3.10	1	811
09:02:53	54.90	55.00	54.90	+3.10	1	810
09:02:52	54.90	55.00	54.90	+3.10	1	809
09:02:50	54.90	55.00	54.90	+3.10	1	808
09:02:50	54.90	55.00	54.90	+3.10	3	807
09:02:48	54.90	55.00	54.90	+3.10	2	804
09:02:47	54.90	55.00	54.90	+3.10	1	802
09:02:46	54.90	55.00	54.90	+3.10	5	801
09:02:45	54.90	55.00	55.00	+3.20	1	796
09:02:44	54.90	55.00	54.90	+3.10	2	795
09:02:41	54.90	55.00	54.90	+3.10	5	793
09:02:41	54.90	55.00	55.00	+3.20	1	788
09:02:40	54.90	55.00	55.00	+3.20	1	787
09:02:35	55.00	55.10	55.00	+3.20	1	786
09:02:34	55.00	55.10	55.00	+3.20	1	785
09:02:34	55.00	55.10	55.00	+3.20	1	784
09:02:32	55.00	55.10	55.00	+3.20	1	783
09:02:31	55.00	55.10	55.00	+3.20	1	782
09:02:29	55.00	55.10	55.00	+3.20	1	781
09:02:27	55.00	55.10	55.00	+3.20	1	780
09:02:26	55.00	55.10	55.10	+3.30	1	779
09:02:24	55.00	55.10	55.00	+3.20	2	778
09:02:21	55.00	55.10	55.10	+3.30	1	776
09:02:21	55.00	55.10	55.10	+3.30	1	775
09:02:18	55.10	55.20	55.10	+3.30	1	774
09:02:16	55.10	55.20	55.10	+3.30	1	773
09:02:16	55.10	55.20	55.10	+3.30	5	772
09:02:14	55.10	55.20	55.20	+3.40	1	767
09:02:10	55.20	55.30	55.20	+3.40	21	766
09:02:10	55.20	55.30	55.30	+3.50	1	745
09:02:09	55.20	55.40	55.40	+3.60	1	744
09:02:09	55.30	55.40	55.30	+3.50	1	743
09:02:06	55.40	55.50	55.40	+3.60	1	742
09:02:06	55.40	55.50	55.40	+3.60	1	741
09:02:05	55.30	55.40	55.40	+3.60	18	740
09:02:05	55.20	55.30	55.30	+3.50	2	722
09:02:05	55.30	55.40	55.30	+3.50	1	720
09:02:02	55.30	55.50	55.30	+3.50	1	719
09:02:00	55.40	55.50	55.40	+3.60	2	718
09:02:00	55.40	55.50	55.40	+3.60	1	716
09:02:00	55.40	55.50	55.40	+3.60	1	715
09:02:00	55.40	55.50	55.40	+3.60	1	714
09:02:00	55.40	55.50	55.40	+3.60	1	713
09:01:58	55.20	55.40	55.50	+3.70	1	712
09:01:58	55.20	55.40	55.40	+3.60	4	711
09:01:57	55.20	55.30	55.30	+3.50	1	707
09:01:53	55.20	55.40	55.20	+3.40	1	706
09:01:50	55.30	55.50	55.30	+3.50	2	705
09:01:50	55.30	55.40	55.40	+3.60	7	703
09:01:48	55.30	55.40	55.30	+3.50	2	696
09:01:46	55.30	55.40	55.40	+3.60	1	694
09:01:44	55.20	55.40	55.50	+3.70	1	693
09:01:44	55.20	55.40	55.40	+3.60	1	692
09:01:44	55.20	55.50	55.50	+3.70	2	691
09:01:44	55.20	55.50	55.20	+3.40	1	689
09:01:44	55.20	55.40	55.50	+3.70	1	688
09:01:44	55.20	55.40	55.40	+3.60	2	687
09:01:44	55.30	55.40	55.30	+3.50	1	685
09:01:42	55.40	55.50	55.40	+3.60	1	684
09:01:42	55.40	55.50	55.40	+3.60	1	683
09:01:41	55.40	55.50	55.30	+3.50	2	682
09:01:41	55.40	55.50	55.40	+3.60	1	680
09:01:41	55.30	55.50	55.50	+3.70	4	679
09:01:41	55.30	55.50	55.50	+3.70	1	675
09:01:40	55.30	55.50	55.30	+3.50	1	674
09:01:40	55.30	55.50	55.30	+3.50	1	673
09:01:38	55.30	55.40	55.40	+3.60	1	672
09:01:37	55.20	55.40	55.40	+3.60	2	671
09:01:37	55.20	55.40	55.40	+3.60	1	669
09:01:36	55.20	55.40	55.40	+3.60	4	668
09:01:36	55.20	55.40	55.40	+3.60	1	664
09:01:34	55.20	55.40	55.20	+3.40	5	663
09:01:33	55.20	55.40	55.40	+3.60	1	658
09:01:31	55.30	55.50	55.20	+3.40	5	657
09:01:31	55.30	55.50	55.30	+3.50	3	652
09:01:30	55.20	55.30	55.30	+3.50	1	649
09:01:29	55.20	55.50	55.50	+3.70	1	648
09:01:29	55.20	55.40	55.40	+3.60	1	647
09:01:28	55.20	55.30	55.30	+3.50	1	646
09:01:27	55.10	55.40	55.40	+3.60	4	645
09:01:26	55.10	55.30	55.30	+3.50	1	641
09:01:25	55.10	55.30	55.30	+3.50	3	640
09:01:25	55.30	55.40	55.30	+3.50	1	637
09:01:24	55.20	55.50	55.50	+3.70	4	636
09:01:24	55.30	55.50	55.30	+3.50	1	632
09:01:23	55.40	55.60	55.30	+3.50	5	631
09:01:23	55.40	55.60	55.40	+3.60	4	626
09:01:23	55.40	55.50	55.50	+3.70	4	622
09:01:22	55.30	55.50	55.50	+3.70	4	618
09:01:22	55.30	55.50	55.30	+3.50	1	614
09:01:22	55.40	55.60	55.30	+3.50	2	613
09:01:22	55.40	55.60	55.40	+3.60	8	611
09:01:21	55.50	55.60	55.50	+3.70	1	603
09:01:21	55.50	55.60	55.60	+3.80	1	602
09:01:21	55.50	55.60	55.50	+3.70	1	601
09:01:20	55.50	55.60	55.50	+3.70	1	600
09:01:20	55.50	55.70	55.50	+3.70	1	599
09:01:20	55.50	55.60	55.60	+3.80	2	598
09:01:20	55.50	55.70	55.50	+3.70	2	596
09:01:19	55.50	55.60	55.60	+3.80	1	594
09:01:19	55.60	55.70	55.60	+3.80	6	593
09:01:19	55.60	55.70	55.60	+3.80	2	587
09:01:18	55.60	55.70	55.70	+3.90	1	585
09:01:18	55.60	55.70	55.60	+3.80	1	584
09:01:17	55.70	55.80	55.60	+3.80	9	583
09:01:17	55.70	55.80	55.70	+3.90	1	574
09:01:17	55.70	55.80	55.70	+3.90	2	573
09:01:17	55.60	55.80	55.80	+4.00	4	571
09:01:16	55.50	55.80	55.80	+4.00	4	567
09:01:16	55.50	55.70	55.70	+3.90	1	563
09:01:15	55.50	55.80	55.50	+3.70	5	562
09:01:15	55.50	55.70	55.70	+3.90	2	557
09:01:15	55.50	55.70	55.70	+3.90	2	555
09:01:14	55.60	55.70	55.60	+3.80	1	553
09:01:14	55.50	55.70	55.70	+3.90	4	552
09:01:13	55.40	55.60	55.60	+3.80	2	548
09:01:13	55.50	55.60	55.50	+3.70	5	546
09:01:12	55.40	55.60	55.60	+3.80	4	541
09:01:12	55.40	55.60	55.40	+3.60	2	537
09:01:12	55.50	55.60	55.50	+3.70	1	535
09:01:11	55.50	55.60	55.50	+3.70	1	534
09:01:11	55.50	55.60	55.60	+3.80	4	533
09:01:10	55.40	55.50	55.50	+3.70	6	529
09:01:10	55.40	55.50	55.50	+3.70	19	523
09:01:10	55.40	55.50	55.50	+3.70	4	504
09:01:09	55.20	55.40	55.40	+3.60	2	500
09:01:09	55.20	55.40	55.40	+3.60	1	498
09:01:08	55.20	55.40	55.20	+3.40	1	497
09:01:08	55.30	55.40	55.30	+3.50	4	496
09:01:08	55.30	55.40	55.40	+3.60	4	492
09:01:05	55.30	55.40	55.40	+3.60	2	488
09:01:05	55.30	55.40	55.30	+3.50	1	486
09:01:05	55.20	55.30	55.30	+3.50	9	485
09:01:05	55.20	55.30	55.30	+3.50	1	476
09:01:05	55.20	55.30	55.30	+3.50	11	475
09:01:05	55.10	55.20	55.20	+3.40	3	464
09:01:05	55.10	55.20	55.20	+3.40	21	461
09:01:05	55.00	55.10	55.10	+3.30	10	440
09:01:05	54.90	55.00	55.00	+3.20	27	430
09:01:05	54.80	54.90	54.90	+3.10	4	403
09:01:00	54.90	55.00	54.90	+3.10	2	399
09:00:58	54.90	55.00	54.90	+3.10	1	397
09:00:58	54.90	55.00	55.00	+3.20	2	396
09:00:56	54.90	55.00	55.00	+3.20	1	394
09:00:55	54.90	55.00	55.00	+3.20	1	393
09:00:55	54.90	55.00	54.90	+3.10	1	392
09:00:53	55.00	55.10	55.00	+3.20	1	391
09:00:53	55.00	55.10	55.00	+3.20	1	390
09:00:53	54.80	55.00	55.00	+3.20	1	389
09:00:52	54.90	55.00	55.00	+3.20	1	388
09:00:51	54.90	55.00	54.90	+3.10	3	387
09:00:49	54.90	55.10	55.10	+3.30	1	384
09:00:49	54.90	55.00	55.00	+3.20	1	383
09:00:48	55.00	55.10	55.00	+3.20	1	382
09:00:48	54.90	55.00	55.00	+3.20	1	381
09:00:48	54.90	55.00	55.00	+3.20	2	380
09:00:47	55.00	55.10	55.00	+3.20	1	378
09:00:45	55.00	55.10	55.00	+3.20	1	377
09:00:45	55.00	55.10	55.00	+3.20	2	376
09:00:44	55.00	55.10	55.00	+3.20	1	374
09:00:44	55.00	55.20	55.00	+3.20	6	373
09:00:43	55.00	55.20	55.00	+3.20	1	367
09:00:43	55.00	55.20	55.00	+3.20	1	366
09:00:43	55.00	55.10	55.20	+3.40	1	365
09:00:43	55.00	55.10	55.10	+3.30	1	364
09:00:38	55.00	55.20	55.00	+3.20	3	363
09:00:38	55.00	55.20	55.20	+3.40	1	360
09:00:37	55.00	55.20	55.20	+3.40	1	359
09:00:35	55.00	55.20	55.20	+3.40	1	358
09:00:34	55.10	55.30	55.10	+3.30	1	357
09:00:33	55.00	55.20	55.30	+3.50	1	356
09:00:33	55.00	55.20	55.20	+3.40	1	355
09:00:33	55.10	55.20	55.10	+3.30	2	354
09:00:33	55.10	55.30	55.10	+3.30	1	352
09:00:32	55.10	55.20	55.30	+3.50	2	351
09:00:32	55.10	55.20	55.20	+3.40	3	349
09:00:29	55.10	55.20	55.20	+3.40	1	346
09:00:28	55.20	55.30	55.20	+3.40	1	345
09:00:27	55.20	55.30	55.30	+3.50	1	344
09:00:27	55.20	55.30	55.30	+3.50	1	343
09:00:25	55.20	55.30	55.30	+3.50	1	342
09:00:25	55.20	55.30	55.30	+3.50	1	341
09:00:25	55.20	55.30	55.30	+3.50	1	340
09:00:21	55.20	55.30	55.30	+3.50	1	339
09:00:21	55.30	55.40	55.30	+3.50	1	338
09:00:21	55.20	55.40	55.20	+3.40	1	337
09:00:21	55.20	55.40	55.20	+3.40	1	336
09:00:20	55.30	55.40	55.30	+3.50	1	335
09:00:20	55.30	55.40	55.30	+3.50	5	334
09:00:20	55.30	55.40	55.30	+3.50	1	329
09:00:20	55.20	55.30	55.30	+3.50	7	328
09:00:20	55.20	55.30	55.20	+3.40	1	321
09:00:17	55.20	55.30	55.30	+3.50	1	320
09:00:17	55.20	55.30	55.20	+3.40	5	319
09:00:16	55.20	55.30	55.30	+3.50	1	314
09:00:16	55.20	55.30	55.20	+3.40	1	313
09:00:15	55.20	55.30	55.20	+3.40	1	312
09:00:12	55.20	55.30	55.30	+3.50	1	311
09:00:12	55.10	55.20	55.20	+3.40	3	310
09:00:12	55.10	55.20	55.10	+3.30	1	307
09:00:12	55.00	55.10	55.10	+3.30	1	306
09:00:12	55.00	55.10	55.10	+3.30	1	305
09:00:12	--	--	55.00	+3.20	304	304

　

其他人也逛...

MyCard 3000點虛擬點數卡

PChome 購物儲值50,000元

PChome 購物儲值10,000元

麥當勞大麥克好禮即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 18 Pro (256GB)

萬家福/樂家康10000元好禮即享券(餘額型)

萬家福/樂家康 PROSPERITY PLAZA/Uni-PROSPERITY 電子禮券188元_電子憑證

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

KIRIN–生茶525ml(24入/箱)

台新新光金及子公司評等改善　...

雙貸族破43萬人創高　股市熱絡...

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

‧穩懋前3季每股賺8.12元　估第4...
‧施振榮創業細胞再發動　設一人...
‧聯電估明年平均售價升10%　3年...

加密貨幣

比特幣BTC	81634.08	1,627.43	2.03%
以太幣ETH	2381.77	61.49	2.65%
瑞波幣XRP	1.34	0.03	2.53%
比特幣現金BCH	289.11	8.75	3.12%
萊特幣LTC	59.65	2.99	5.27%
卡達幣ADA	0.208641	0.00	1.17%
波場幣TRX	0.329457	0.00	0.16%
恆星幣XLM	0.174164	0.01	3.07%

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。