最新友達衝刺智慧移動事業成立新公司AMS熱門[公告] 富邦金:公告本公司董事會決議通過113年第3季合併財務報告

更新報價

冠　德 (2520) 建材營造上市

57.00 ▲+1.00 +1.79% 4.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	7,709	56.90	43	57.00	5	55.80	57.20	55.20	56.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	56.90	57.00	57.00	+1.00	20	7709
13:30:00	57.20	57.30	57.00	+1.00	1502	7689
13:24:56	56.80	56.90	56.80	+0.80	1	6187
13:24:54	56.80	56.90	56.90	+0.90	1	6186
13:24:45	56.80	56.90	56.90	+0.90	2	6185
13:24:42	56.80	56.90	56.90	+0.90	1	6183
13:24:35	56.80	56.90	56.90	+0.90	1	6182
13:24:24	56.80	56.90	56.90	+0.90	3	6181
13:24:24	56.80	56.90	56.90	+0.90	2	6178
13:24:22	56.80	56.90	56.90	+0.90	1	6176
13:24:21	56.80	56.90	56.80	+0.80	1	6175
13:24:21	56.80	56.90	56.80	+0.80	1	6174
13:24:01	56.80	56.90	56.90	+0.90	1	6173
13:23:57	56.80	56.90	56.80	+0.80	5	6172
13:23:50	56.80	56.90	56.90	+0.90	1	6167
13:23:43	56.80	56.90	56.90	+0.90	2	6166
13:23:43	56.80	56.90	56.90	+0.90	1	6164
13:23:42	56.70	56.80	56.80	+0.80	3	6163
13:23:41	56.70	56.80	56.80	+0.80	1	6160
13:23:39	56.70	56.80	56.80	+0.80	2	6159
13:23:37	56.70	56.80	56.80	+0.80	1	6157
13:23:36	56.70	56.80	56.80	+0.80	1	6156
13:23:34	56.70	56.80	56.80	+0.80	2	6155
13:23:34	56.70	56.80	56.80	+0.80	1	6153
13:23:30	56.70	56.80	56.80	+0.80	3	6152
13:23:25	56.70	56.80	56.80	+0.80	1	6149
13:23:21	56.70	56.80	56.80	+0.80	2	6148
13:23:19	56.70	56.80	56.70	+0.70	1	6146
13:23:16	56.70	56.80	56.80	+0.80	1	6145
13:23:13	56.70	56.80	56.80	+0.80	2	6144
13:23:10	56.70	56.80	56.80	+0.80	5	6142
13:23:04	56.80	56.90	56.80	+0.80	2	6137
13:23:04	56.70	56.80	56.80	+0.80	6	6135
13:23:02	56.80	56.90	56.80	+0.80	18	6129
13:23:00	56.80	56.90	56.80	+0.80	2	6111
13:22:52	56.80	56.90	56.80	+0.80	1	6109
13:22:52	56.80	56.90	56.80	+0.80	4	6108
13:22:46	56.80	56.90	56.80	+0.80	5	6104
13:22:46	56.80	56.90	56.80	+0.80	1	6099
13:22:26	56.80	56.90	56.90	+0.90	1	6098
13:22:19	56.80	56.90	56.80	+0.80	1	6097
13:22:15	56.80	56.90	56.90	+0.90	1	6096
13:21:54	56.80	56.90	56.80	+0.80	2	6095
13:21:38	56.80	56.90	56.90	+0.90	1	6093
13:21:24	56.80	56.90	56.90	+0.90	2	6092
13:21:22	56.80	56.90	56.90	+0.90	5	6090
13:21:19	56.80	56.90	56.90	+0.90	1	6085
13:21:18	56.80	56.90	56.80	+0.80	2	6084
13:21:12	56.80	56.90	56.80	+0.80	1	6082
13:20:54	56.80	56.90	56.90	+0.90	1	6081
13:20:47	56.80	56.90	56.80	+0.80	2	6080
13:20:42	56.80	56.90	56.90	+0.90	1	6078
13:20:19	56.80	56.90	56.90	+0.90	1	6077
13:20:18	56.80	56.90	56.90	+0.90	1	6076
13:20:11	56.80	56.90	56.80	+0.80	2	6075
13:19:49	56.80	56.90	56.80	+0.80	1	6073
13:19:41	56.80	56.90	56.80	+0.80	2	6072
13:19:38	56.80	56.90	56.90	+0.90	1	6070
13:19:28	56.80	56.90	56.90	+0.90	3	6069
13:19:04	56.80	56.90	56.80	+0.80	1	6066
13:19:00	56.80	56.90	56.80	+0.80	2	6065
13:18:56	56.80	56.90	56.80	+0.80	1	6063
13:18:49	56.80	56.90	56.80	+0.80	1	6062
13:18:46	56.80	56.90	56.80	+0.80	2	6061
13:18:46	56.80	56.90	56.90	+0.90	1	6059
13:18:46	56.80	56.90	56.90	+0.90	1	6058
13:18:46	56.80	56.90	56.90	+0.90	4	6057
13:18:34	56.80	56.90	56.80	+0.80	2	6053
13:18:30	56.80	56.90	56.80	+0.80	2	6051
13:18:23	56.80	56.90	56.90	+0.90	1	6049
13:18:08	56.80	56.90	56.80	+0.80	2	6048
13:18:04	56.80	56.90	56.90	+0.90	10	6046
13:17:53	56.80	56.90	56.90	+0.90	1	6036
13:17:46	56.80	56.90	56.90	+0.90	1	6035
13:17:46	56.80	56.90	56.90	+0.90	1	6034
13:17:41	56.80	56.90	56.90	+0.90	2	6033
13:17:28	56.80	56.90	56.80	+0.80	2	6031
13:17:27	56.80	56.90	56.80	+0.80	5	6029
13:17:25	56.80	56.90	56.80	+0.80	1	6024
13:17:15	56.80	56.90	56.80	+0.80	1	6023
13:17:14	56.80	56.90	56.90	+0.90	1	6022
13:17:09	56.80	56.90	56.90	+0.90	1	6021
13:17:08	56.80	56.90	56.90	+0.90	1	6020
13:16:30	56.80	56.90	56.80	+0.80	6	6019
13:16:27	56.80	56.90	56.90	+0.90	1	6013
13:16:22	56.80	56.90	56.80	+0.80	2	6012
13:16:17	56.80	56.90	56.90	+0.90	1	6010
13:16:15	56.80	56.90	56.90	+0.90	1	6009
13:16:14	56.80	56.90	56.90	+0.90	1	6008
13:15:55	56.80	56.90	56.90	+0.90	1	6007
13:15:55	56.80	56.90	56.90	+0.90	1	6006
13:15:45	56.80	56.90	56.80	+0.80	3	6005
13:15:29	56.80	56.90	56.80	+0.80	1	6002
13:15:15	56.80	56.90	56.80	+0.80	2	6001
13:15:09	56.80	56.90	56.80	+0.80	1	5999
13:15:02	56.80	56.90	56.90	+0.90	2	5998
13:14:52	56.80	56.90	56.90	+0.90	3	5996
13:14:50	56.80	56.90	56.80	+0.80	10	5993
13:14:38	56.80	56.90	56.90	+0.90	1	5983
13:14:30	56.80	56.90	56.90	+0.90	1	5982
13:14:25	56.80	56.90	56.90	+0.90	1	5981
13:14:24	56.80	56.90	56.90	+0.90	1	5980
13:14:13	56.80	56.90	56.90	+0.90	1	5979
13:14:09	56.80	56.90	56.80	+0.80	2	5978
13:13:57	56.80	56.90	56.80	+0.80	2	5976
13:13:46	56.80	56.90	56.90	+0.90	1	5974
13:13:25	56.80	56.90	56.90	+0.90	1	5973
13:13:17	56.80	56.90	56.90	+0.90	1	5972
13:13:14	56.80	56.90	56.90	+0.90	1	5971
13:13:03	56.80	56.90	56.80	+0.80	2	5970
13:12:35	56.80	56.90	56.80	+0.80	1	5968
13:12:14	56.80	56.90	56.80	+0.80	1	5967
13:12:12	56.80	56.90	56.80	+0.80	1	5966
13:12:03	56.70	56.80	56.80	+0.80	22	5965
13:12:03	56.70	56.80	56.80	+0.80	2	5943
13:11:58	56.70	56.80	56.80	+0.80	10	5941
13:11:56	56.70	56.80	56.70	+0.70	2	5931
13:11:25	56.70	56.80	56.80	+0.80	2	5929
13:11:24	56.70	56.80	56.80	+0.80	1	5927
13:11:17	56.70	56.80	56.70	+0.70	2	5926
13:11:05	56.70	56.80	56.80	+0.80	1	5924
13:11:03	56.70	56.80	56.70	+0.70	1	5923
13:11:02	56.70	56.80	56.70	+0.70	1	5922
13:10:50	56.70	56.80	56.70	+0.70	2	5921
13:10:28	56.70	56.80	56.70	+0.70	1	5919
13:10:17	56.70	56.80	56.80	+0.80	1	5918
13:10:15	56.70	56.80	56.70	+0.70	2	5917
13:10:01	56.60	56.70	56.70	+0.70	23	5915
13:10:01	56.60	56.70	56.70	+0.70	2	5892
13:10:01	56.60	56.70	56.70	+0.70	2	5890
13:10:01	56.60	56.70	56.70	+0.70	3	5888
13:09:54	56.60	56.70	56.60	+0.60	1	5885
13:09:44	56.60	56.70	56.60	+0.60	2	5884
13:08:37	56.60	56.70	56.60	+0.60	2	5882
13:08:28	56.60	56.70	56.70	+0.70	2	5880
13:08:15	56.60	56.70	56.60	+0.60	1	5878
13:08:15	56.50	56.60	56.60	+0.60	1	5877
13:08:15	56.50	56.60	56.60	+0.60	2	5876
13:08:15	56.50	56.60	56.60	+0.60	7	5874
13:08:15	56.60	56.70	56.60	+0.60	20	5867
13:08:06	56.60	56.70	56.70	+0.70	1	5847
13:07:49	56.70	56.80	56.70	+0.70	11	5846
13:07:48	56.70	56.80	56.70	+0.70	6	5835
13:07:48	56.70	56.80	56.70	+0.70	2	5829
13:07:48	56.80	56.90	56.80	+0.80	9	5827
13:07:47	56.90	57.00	56.90	+0.90	18	5818
13:07:46	56.90	57.00	57.00	+1.00	1	5800
13:07:41	56.90	57.00	56.90	+0.90	1	5799
13:07:38	56.90	57.00	56.90	+0.90	2	5798
13:07:31	56.90	57.00	56.90	+0.90	2	5796
13:07:11	56.90	57.00	56.90	+0.90	3	5794
13:07:07	56.90	57.00	56.90	+0.90	1	5791
13:07:07	56.80	56.90	56.90	+0.90	2	5790
13:07:07	56.80	56.90	56.90	+0.90	20	5788
13:07:05	56.80	56.90	56.80	+0.80	2	5768
13:06:32	56.80	56.90	56.80	+0.80	1	5766
13:06:27	56.80	56.90	56.90	+0.90	1	5765
13:06:25	56.80	56.90	56.80	+0.80	2	5764
13:05:29	56.80	56.90	56.80	+0.80	1	5762
13:05:29	56.80	56.90	56.90	+0.90	1	5761
13:05:24	56.80	56.90	56.90	+0.90	1	5760
13:05:18	56.80	56.90	56.80	+0.80	2	5759
13:05:11	56.80	56.90	56.90	+0.90	3	5757
13:04:29	56.70	56.80	56.80	+0.80	1	5754
13:04:29	56.70	56.80	56.80	+0.80	39	5753
13:04:28	56.70	56.80	56.80	+0.80	1	5714
13:04:17	56.70	56.80	56.80	+0.80	5	5713
13:04:17	56.70	56.80	56.70	+0.70	1	5708
13:04:12	56.70	56.80	56.70	+0.70	2	5707
13:04:00	56.70	56.80	56.80	+0.80	1	5705
13:03:55	56.70	56.80	56.80	+0.80	3	5704
13:03:47	56.70	56.80	56.70	+0.70	2	5701
13:03:06	56.70	56.80	56.70	+0.70	2	5699
13:03:03	56.70	56.80	56.80	+0.80	1	5697
13:02:13	56.70	56.80	56.70	+0.70	1	5696
13:01:59	56.70	56.80	56.70	+0.70	2	5695
13:01:38	56.70	56.80	56.80	+0.80	1	5693
13:01:36	56.70	56.80	56.70	+0.70	1	5692
13:01:29	56.70	56.80	56.80	+0.80	1	5691
13:00:58	56.70	56.80	56.70	+0.70	3	5690
13:00:53	56.70	56.80	56.70	+0.70	2	5687
13:00:18	56.70	56.80	56.70	+0.70	1	5685
12:59:54	56.70	56.80	56.70	+0.70	1	5684
12:59:46	56.70	56.80	56.70	+0.70	2	5683
12:59:33	56.70	56.80	56.70	+0.70	1	5681
12:59:22	56.70	56.80	56.70	+0.70	1	5680
12:59:17	56.70	56.80	56.80	+0.80	2	5679
12:58:51	56.70	56.80	56.70	+0.70	1	5677
12:58:40	56.70	56.80	56.70	+0.70	2	5676
12:58:27	56.70	56.80	56.70	+0.70	1	5674
12:58:06	56.70	56.80	56.70	+0.70	3	5673
12:58:03	56.70	56.80	56.80	+0.80	3	5670
12:57:34	56.60	56.80	56.60	+0.60	2	5667
12:57:27	56.70	56.80	56.70	+0.70	2	5665
12:56:44	56.60	56.70	56.70	+0.70	1	5663
12:56:44	56.60	56.70	56.70	+0.70	1	5662
12:56:44	56.60	56.70	56.70	+0.70	2	5661
12:56:36	56.60	56.70	56.70	+0.70	1	5659
12:56:27	56.70	56.80	56.70	+0.70	2	5658
12:56:18	56.70	56.80	56.70	+0.70	1	5656
12:55:54	56.70	56.80	56.70	+0.70	1	5655
12:55:34	56.70	56.80	56.70	+0.70	1	5654
12:55:34	56.60	56.70	56.70	+0.70	5	5653
12:55:29	56.70	56.80	56.70	+0.70	3	5648
12:55:21	56.70	56.80	56.70	+0.70	2	5645
12:55:01	56.70	56.80	56.80	+0.80	2	5643
12:55:00	56.70	56.80	56.70	+0.70	1	5641
12:54:49	56.70	56.80	56.70	+0.70	1	5640
12:54:28	56.70	56.80	56.70	+0.70	2	5639
12:54:24	56.70	56.80	56.70	+0.70	1	5637
12:54:18	56.70	56.80	56.70	+0.70	2	5636
12:54:15	56.70	56.80	56.70	+0.70	2	5634
12:54:03	56.70	56.80	56.80	+0.80	2	5632
12:53:49	56.70	56.80	56.80	+0.80	3	5630
12:53:39	56.70	56.80	56.70	+0.70	2	5627
12:53:08	56.70	56.80	56.70	+0.70	2	5625
12:52:56	56.70	56.80	56.70	+0.70	1	5623
12:52:43	56.60	56.70	56.70	+0.70	1	5622
12:52:40	56.70	56.80	56.70	+0.70	15	5621
12:52:22	56.70	56.80	56.70	+0.70	1	5606
12:52:02	56.70	56.80	56.70	+0.70	2	5605
12:51:30	56.70	56.80	56.80	+0.80	1	5603
12:50:56	56.70	56.80	56.70	+0.70	2	5602
12:50:36	56.70	56.80	56.70	+0.70	1	5600
12:50:35	56.70	56.80	56.80	+0.80	1	5599
12:50:21	56.60	56.70	56.70	+0.70	4	5598
12:50:09	56.60	56.70	56.60	+0.60	1	5594
12:49:51	56.60	56.70	56.70	+0.70	1	5593
12:49:49	56.60	56.70	56.60	+0.60	2	5592
12:49:14	56.60	56.70	56.60	+0.60	2	5590
12:49:13	56.60	56.70	56.70	+0.70	1	5588
12:48:43	56.60	56.70	56.60	+0.60	2	5587
12:48:22	56.60	56.70	56.70	+0.70	2	5585
12:47:55	56.60	56.70	56.70	+0.70	1	5583
12:47:36	56.60	56.70	56.60	+0.60	2	5582
12:46:56	56.60	56.70	56.70	+0.70	2	5580
12:46:34	56.60	56.70	56.70	+0.70	20	5578
12:46:30	56.60	56.70	56.60	+0.60	2	5558
12:46:28	56.60	56.70	56.60	+0.60	1	5556
12:46:15	56.60	56.70	56.60	+0.60	1	5555
12:45:24	56.50	56.70	56.50	+0.50	2	5554
12:45:15	56.50	56.60	56.70	+0.70	12	5552
12:45:15	56.50	56.60	56.60	+0.60	18	5540
12:44:50	56.50	56.60	56.60	+0.60	1	5522
12:44:17	56.50	56.60	56.50	+0.50	2	5521
12:43:54	56.50	56.60	56.60	+0.60	5	5519
12:43:37	56.50	56.60	56.50	+0.50	1	5514
12:43:12	56.50	56.60	56.50	+0.50	2	5513
12:43:09	56.50	56.60	56.60	+0.60	1	5511
12:42:05	56.50	56.60	56.50	+0.50	2	5510
12:41:37	56.50	56.60	56.50	+0.50	2	5508
12:41:07	56.50	56.60	56.50	+0.50	1	5506
12:40:58	56.50	56.60	56.50	+0.50	2	5505
12:39:52	56.50	56.60	56.50	+0.50	2	5503
12:39:21	56.50	56.60	56.60	+0.60	1	5501
12:39:19	56.50	56.60	56.50	+0.50	1	5500
12:39:03	56.50	56.60	56.50	+0.50	1	5499
12:38:46	56.50	56.60	56.50	+0.50	2	5498
12:38:24	56.50	56.60	56.50	+0.50	1	5496
12:37:52	56.50	56.60	56.50	+0.50	5	5495
12:37:39	56.50	56.60	56.50	+0.50	2	5490
12:37:21	56.50	56.60	56.60	+0.60	1	5488
12:36:50	56.50	56.60	56.50	+0.50	1	5487
12:36:33	56.50	56.60	56.50	+0.50	2	5486
12:36:31	56.50	56.60	56.60	+0.60	1	5484
12:35:26	56.40	56.50	56.50	+0.50	2	5483
12:35:25	56.40	56.50	56.50	+0.50	16	5481
12:34:58	56.40	56.50	56.40	+0.40	1	5465
12:34:43	56.30	56.40	56.40	+0.40	1	5464
12:34:34	56.30	56.40	56.40	+0.40	1	5463
12:34:19	56.40	56.50	56.40	+0.40	1	5462
12:33:52	56.30	56.40	56.40	+0.40	1	5461
12:33:52	56.40	56.50	56.40	+0.40	12	5460
12:33:52	56.40	56.50	56.40	+0.40	32	5448
12:33:40	56.40	56.50	56.50	+0.50	5	5416
12:33:14	56.50	56.60	56.50	+0.50	2	5411
12:33:11	56.50	56.60	56.50	+0.50	1	5409
12:33:02	56.50	56.60	56.50	+0.50	6	5408
12:32:36	56.50	56.60	56.50	+0.50	2	5402
12:32:33	56.50	56.60	56.50	+0.50	2	5400
12:32:15	56.50	56.60	56.60	+0.60	1	5398
12:32:10	56.50	56.60	56.50	+0.50	2	5397
12:32:07	56.50	56.60	56.50	+0.50	2	5395
12:32:05	56.50	56.60	56.50	+0.50	2	5393
12:32:05	56.50	56.60	56.50	+0.50	4	5391
12:31:55	56.50	56.60	56.50	+0.50	1	5387
12:31:39	56.50	56.60	56.50	+0.50	1	5386
12:31:33	56.50	56.60	56.50	+0.50	2	5385
12:31:33	56.50	56.60	56.50	+0.50	3	5383
12:31:21	56.50	56.60	56.50	+0.50	2	5380
12:31:02	56.50	56.60	56.50	+0.50	2	5378
12:30:15	56.50	56.60	56.50	+0.50	1	5376
12:30:00	56.50	56.60	56.50	+0.50	8	5375
12:29:55	56.50	56.60	56.50	+0.50	2	5367
12:29:54	56.50	56.60	56.60	+0.60	1	5365
12:29:51	56.50	56.60	56.50	+0.50	1	5364
12:29:43	56.50	56.60	56.50	+0.50	2	5363
12:29:40	56.50	56.60	56.50	+0.50	1	5361
12:29:35	56.50	56.60	56.50	+0.50	1	5360
12:28:48	56.60	56.70	56.60	+0.60	2	5359
12:28:30	56.60	56.70	56.60	+0.60	1	5357
12:28:16	56.60	56.70	56.60	+0.60	1	5356
12:28:16	56.50	56.60	56.60	+0.60	5	5355
12:27:46	56.60	56.70	56.60	+0.60	1	5350
12:27:44	56.60	56.70	56.70	+0.70	3	5349
12:27:42	56.60	56.70	56.60	+0.60	2	5346
12:27:40	56.60	56.70	56.60	+0.60	1	5344
12:26:48	56.60	56.70	56.60	+0.60	2	5343
12:26:36	56.60	56.70	56.60	+0.60	2	5341
12:26:30	56.60	56.70	56.60	+0.60	1	5339
12:26:28	56.60	56.70	56.60	+0.60	1	5338
12:25:58	56.60	56.70	56.60	+0.60	5	5337
12:25:29	56.60	56.70	56.60	+0.60	2	5332
12:24:57	56.60	56.70	56.60	+0.60	2	5330
12:24:23	56.50	56.70	56.50	+0.50	2	5328
12:24:19	56.50	56.70	56.50	+0.50	3	5326
12:24:19	56.50	56.70	56.50	+0.50	2	5323
12:23:55	56.50	56.70	56.70	+0.70	1	5321
12:23:33	56.50	56.60	56.60	+0.60	10	5320
12:23:32	56.60	56.70	56.60	+0.60	2	5310
12:23:32	56.60	56.70	56.60	+0.60	10	5308
12:23:31	56.60	56.70	56.60	+0.60	5	5298
12:23:31	56.60	56.70	56.60	+0.60	2	5293
12:23:17	56.60	56.70	56.60	+0.60	2	5291
12:23:01	56.60	56.70	56.70	+0.70	1	5289
12:22:37	56.60	56.70	56.60	+0.60	1	5288
12:22:33	56.60	56.70	56.70	+0.70	2	5287
12:22:10	56.60	56.70	56.60	+0.60	2	5285
12:21:59	56.60	56.70	56.60	+0.60	2	5283
12:21:58	56.60	56.70	56.70	+0.70	1	5281
12:21:16	56.70	56.80	56.70	+0.70	10	5280
12:21:04	56.70	56.80	56.70	+0.70	2	5270
12:20:21	56.70	56.80	56.70	+0.70	4	5268
12:19:58	56.70	56.80	56.70	+0.70	2	5264
12:19:44	56.70	56.80	56.70	+0.70	6	5262
12:19:43	56.70	56.80	56.70	+0.70	1	5256
12:19:23	56.70	56.80	56.70	+0.70	5	5255
12:18:51	56.70	56.80	56.70	+0.70	2	5250
12:18:29	56.70	56.80	56.70	+0.70	1	5248
12:18:24	56.70	56.80	56.70	+0.70	1	5247
12:18:17	56.70	56.80	56.70	+0.70	2	5246
12:18:16	56.70	56.80	56.70	+0.70	1	5244
12:17:52	56.70	56.80	56.70	+0.70	1	5243
12:17:45	56.70	56.80	56.70	+0.70	2	5242
12:17:28	56.70	56.80	56.70	+0.70	3	5240
12:17:24	56.70	56.80	56.70	+0.70	1	5237
12:17:06	56.70	56.80	56.70	+0.70	1	5236
12:16:54	56.70	56.80	56.80	+0.80	5	5235
12:16:38	56.70	56.80	56.70	+0.70	2	5230
12:16:17	56.70	56.80	56.70	+0.70	1	5228
12:15:33	56.70	56.80	56.70	+0.70	2	5227
12:14:26	56.70	56.80	56.70	+0.70	2	5225
12:13:19	56.70	56.80	56.70	+0.70	2	5223
12:12:58	56.70	56.80	56.80	+0.80	3	5221
12:12:17	56.70	56.80	56.70	+0.70	1	5218
12:12:13	56.70	56.80	56.70	+0.70	2	5217
12:12:13	56.70	56.80	56.80	+0.80	1	5215
12:12:08	56.60	56.70	56.70	+0.70	1	5214
12:11:07	56.60	56.80	56.60	+0.60	2	5213
12:10:00	56.70	56.80	56.70	+0.70	2	5211
12:09:43	56.70	56.80	56.70	+0.70	1	5209
12:09:32	56.60	56.70	56.70	+0.70	1	5208
12:09:32	56.60	56.70	56.70	+0.70	10	5207
12:09:32	56.60	56.70	56.70	+0.70	10	5197
12:09:21	56.50	56.60	56.60	+0.60	8	5187
12:09:18	56.60	56.70	56.60	+0.60	33	5179
12:09:15	56.60	56.70	56.60	+0.60	15	5146
12:08:54	56.60	56.70	56.60	+0.60	2	5131
12:08:31	56.60	56.70	56.60	+0.60	1	5129
12:08:24	56.60	56.70	56.60	+0.60	1	5128
12:07:48	56.60	56.70	56.60	+0.60	2	5127
12:07:46	56.60	56.70	56.70	+0.70	2	5125
12:06:41	56.60	56.70	56.60	+0.60	2	5123
12:06:26	56.60	56.70	56.70	+0.70	1	5121
12:06:17	56.60	56.70	56.70	+0.70	1	5120
12:05:41	56.60	56.70	56.70	+0.70	2	5119
12:05:35	56.60	56.70	56.60	+0.60	2	5117
12:04:55	56.60	56.70	56.70	+0.70	1	5115
12:04:51	56.60	56.70	56.70	+0.70	1	5114
12:04:29	56.60	56.70	56.70	+0.70	10	5113
12:04:28	56.60	56.70	56.60	+0.60	2	5103
12:04:26	56.60	56.70	56.60	+0.60	2	5101
12:04:21	56.60	56.70	56.60	+0.60	1	5099
12:04:19	56.60	56.70	56.60	+0.60	1	5098
12:03:59	56.60	56.70	56.60	+0.60	1	5097
12:03:51	56.60	56.70	56.60	+0.60	1	5096
12:03:48	56.60	56.70	56.70	+0.70	1	5095
12:03:48	56.60	56.70	56.70	+0.70	1	5094
12:03:47	56.70	56.80	56.70	+0.70	7	5093
12:03:40	56.70	56.80	56.70	+0.70	2	5086
12:03:37	56.70	56.80	56.70	+0.70	10	5084
12:03:23	56.70	56.80	56.70	+0.70	2	5074
12:02:39	56.70	56.80	56.70	+0.70	2	5072
12:02:16	56.70	56.80	56.70	+0.70	2	5070
12:01:09	56.70	56.80	56.70	+0.70	2	5068
12:01:06	56.70	56.80	56.70	+0.70	1	5066
12:00:59	56.70	56.80	56.70	+0.70	1	5065
12:00:32	56.70	56.80	56.80	+0.80	1	5064
12:00:17	56.70	56.80	56.70	+0.70	1	5063
12:00:03	56.70	56.80	56.70	+0.70	2	5062
12:00:00	56.80	56.90	56.80	+0.80	7	5060
11:59:58	56.80	56.90	56.80	+0.80	1	5053
11:59:35	56.80	56.90	56.80	+0.80	1	5052
11:58:59	56.80	56.90	56.80	+0.80	1	5051
11:58:57	56.80	56.90	56.80	+0.80	2	5050
11:58:10	56.80	56.90	56.80	+0.80	2	5048
11:57:52	56.80	56.90	56.80	+0.80	1	5046
11:57:50	56.80	56.90	56.80	+0.80	2	5045
11:57:31	56.80	56.90	56.80	+0.80	2	5043
11:56:49	56.80	56.90	56.80	+0.80	1	5041
11:56:44	56.80	56.90	56.80	+0.80	2	5040
11:56:43	56.80	56.90	56.80	+0.80	3	5038
11:56:11	56.80	56.90	56.80	+0.80	2	5035
11:56:00	56.80	56.90	56.80	+0.80	15	5033
11:55:48	56.80	56.90	56.80	+0.80	30	5018
11:55:43	56.80	56.90	56.80	+0.80	1	4988
11:55:38	56.80	56.90	56.80	+0.80	2	4987
11:55:32	56.80	56.90	56.80	+0.80	1	4985
11:54:32	56.80	56.90	56.80	+0.80	2	4984
11:54:04	56.80	56.90	56.90	+0.90	1	4982
11:53:55	56.80	56.90	56.90	+0.90	1	4981
11:53:52	56.90	57.00	56.90	+0.90	18	4980
11:53:25	56.90	57.00	56.90	+0.90	2	4962
11:53:18	56.90	57.00	57.00	+1.00	3	4960
11:53:11	56.90	57.00	57.00	+1.00	1	4957
11:53:06	56.90	57.00	57.00	+1.00	1	4956
11:53:03	56.90	57.00	57.00	+1.00	1	4955
11:53:02	56.90	57.00	57.00	+1.00	3	4954
11:52:49	56.90	57.00	57.00	+1.00	1	4951
11:52:39	57.00	57.10	57.00	+1.00	8	4950
11:52:25	57.00	57.10	57.00	+1.00	1	4942
11:52:19	57.00	57.10	57.10	+1.10	1	4941
11:52:18	57.00	57.10	57.00	+1.00	2	4940
11:52:10	57.00	57.10	57.10	+1.10	1	4938
11:52:04	57.10	57.20	57.10	+1.10	10	4937
11:52:03	57.00	57.10	57.20	+1.20	10	4927
11:52:03	57.00	57.10	57.10	+1.10	10	4917
11:51:55	57.00	57.10	57.10	+1.10	5	4907
11:51:49	57.00	57.10	57.00	+1.00	1	4902
11:51:48	57.00	57.10	57.10	+1.10	2	4901
11:51:48	57.00	57.10	57.10	+1.10	2	4899
11:51:48	57.00	57.10	57.10	+1.10	1	4897
11:51:48	57.00	57.10	57.10	+1.10	2	4896
11:51:48	57.00	57.10	57.10	+1.10	1	4894
11:51:48	57.00	57.10	57.10	+1.10	7	4893
11:51:48	56.90	57.00	57.00	+1.00	19	4886
11:51:48	56.90	57.00	57.00	+1.00	5	4867
11:51:48	56.90	57.00	57.00	+1.00	88	4862
11:51:48	56.90	57.00	57.00	+1.00	2	4774
11:51:48	56.90	57.00	57.00	+1.00	100	4772
11:51:32	56.90	57.00	56.90	+0.90	2	4672
11:51:28	56.90	57.00	56.90	+0.90	2	4670
11:51:12	56.90	57.00	56.90	+0.90	2	4668
11:51:07	56.90	57.00	56.90	+0.90	2	4666
11:50:57	56.90	57.00	56.90	+0.90	1	4664
11:50:55	56.90	57.00	56.90	+0.90	1	4663
11:50:15	56.90	57.00	56.90	+0.90	1	4662
11:50:06	56.90	57.00	56.90	+0.90	2	4661
11:50:05	56.90	57.00	56.90	+0.90	1	4659
11:49:59	56.90	57.00	56.90	+0.90	1	4658
11:49:42	56.90	57.00	56.90	+0.90	5	4657
11:49:35	56.90	57.00	56.90	+0.90	1	4652
11:49:34	56.90	57.00	56.90	+0.90	2	4651
11:49:27	56.90	57.00	57.00	+1.00	7	4649
11:49:17	56.90	57.00	57.00	+1.00	1	4642
11:49:17	56.90	57.00	56.90	+0.90	2	4641
11:48:59	56.90	57.00	56.90	+0.90	2	4639
11:48:39	56.90	57.00	56.90	+0.90	1	4637
11:48:17	56.90	57.00	56.90	+0.90	5	4636
11:48:10	56.80	56.90	56.90	+0.90	30	4631
11:48:04	56.80	56.90	56.80	+0.80	1	4601
11:47:53	56.80	56.90	56.80	+0.80	2	4600
11:47:27	56.80	56.90	56.80	+0.80	8	4598
11:47:22	56.80	56.90	56.80	+0.80	1	4590
11:46:47	56.80	56.90	56.80	+0.80	2	4589
11:46:29	56.80	56.90	56.90	+0.90	3	4587
11:46:27	56.80	56.90	56.90	+0.90	1	4584
11:46:23	56.80	56.90	56.90	+0.90	1	4583
11:45:40	56.80	56.90	56.80	+0.80	2	4582
11:45:23	56.80	56.90	56.80	+0.80	2	4580
11:45:03	56.80	56.90	56.80	+0.80	14	4578
11:44:34	56.80	56.90	56.80	+0.80	2	4564
11:44:26	56.80	56.90	56.90	+0.90	1	4562
11:43:30	56.80	56.90	56.80	+0.80	2	4561
11:43:28	56.80	56.90	56.80	+0.80	2	4559
11:43:10	56.80	56.90	56.90	+0.90	1	4557
11:42:21	56.80	56.90	56.80	+0.80	2	4556
11:42:10	56.80	56.90	56.80	+0.80	2	4554
11:41:40	56.80	56.90	56.80	+0.80	1	4552
11:41:15	56.80	56.90	56.80	+0.80	2	4551
11:40:09	56.80	56.90	56.80	+0.80	2	4549
11:40:02	56.80	56.90	56.90	+0.90	1	4547
11:39:39	56.80	56.90	56.80	+0.80	1	4546
11:39:02	56.80	56.90	56.80	+0.80	2	4545
11:38:59	56.80	56.90	56.80	+0.80	1	4543
11:38:57	56.80	56.90	56.80	+0.80	1	4542
11:38:03	56.80	56.90	56.80	+0.80	1	4541
11:37:56	56.80	56.90	56.80	+0.80	2	4540
11:37:42	56.80	56.90	56.80	+0.80	2	4538
11:36:50	56.80	56.90	56.80	+0.80	2	4536
11:35:55	56.80	56.90	56.90	+0.90	1	4534
11:35:43	56.80	56.90	56.80	+0.80	2	4533
11:35:39	56.80	56.90	56.80	+0.80	1	4531
11:35:34	56.80	56.90	56.80	+0.80	1	4530
11:35:29	56.80	56.90	56.90	+0.90	5	4529
11:35:29	56.70	56.80	56.80	+0.80	33	4524
11:35:25	56.70	56.80	56.80	+0.80	1	4491
11:35:09	56.70	56.80	56.80	+0.80	10	4490
11:34:37	56.70	56.80	56.70	+0.70	2	4480
11:34:35	56.70	56.80	56.80	+0.80	1	4478
11:34:24	56.70	56.80	56.80	+0.80	1	4477
11:33:53	56.70	56.80	56.80	+0.80	1	4476
11:33:53	56.80	56.90	56.80	+0.80	1	4475
11:33:31	56.70	56.80	56.70	+0.70	2	4474
11:33:26	56.70	56.80	56.80	+0.80	2	4472
11:33:26	56.70	56.80	56.80	+0.80	20	4470
11:33:04	56.80	56.90	56.80	+0.80	15	4450
11:33:03	56.80	56.90	56.80	+0.80	2	4435
11:32:46	56.80	56.90	56.80	+0.80	2	4433
11:32:24	56.80	56.90	56.80	+0.80	2	4431
11:32:07	56.80	56.90	56.90	+0.90	1	4429
11:32:07	56.90	57.00	56.90	+0.90	32	4428
11:32:07	56.90	57.00	56.90	+0.90	1	4396
11:32:07	56.90	57.00	56.90	+0.90	8	4395
11:32:07	56.90	57.00	56.90	+0.90	1	4387
11:31:54	56.90	57.00	57.00	+1.00	1	4386
11:31:53	56.90	57.00	56.90	+0.90	2	4385
11:31:48	56.90	57.00	57.00	+1.00	2	4383
11:31:18	56.90	57.00	56.90	+0.90	2	4381
11:30:58	56.90	57.00	57.00	+1.00	1	4379
11:30:23	56.90	57.00	57.00	+1.00	3	4378
11:30:19	56.90	57.00	57.00	+1.00	1	4375
11:30:15	56.90	57.00	57.00	+1.00	2	4374
11:30:12	56.90	57.00	56.90	+0.90	2	4372
11:29:56	56.90	57.00	56.90	+0.90	2	4370
11:29:48	56.90	57.00	57.00	+1.00	1	4368
11:29:47	56.90	57.00	57.00	+1.00	8	4367
11:29:47	56.90	57.00	57.00	+1.00	1	4359
11:29:43	56.90	57.00	57.00	+1.00	1	4358
11:29:42	56.80	56.90	56.90	+0.90	45	4357
11:29:40	56.80	56.90	56.90	+0.90	1	4312
11:29:05	56.80	56.90	56.80	+0.80	2	4311
11:29:01	56.80	56.90	56.80	+0.80	2	4309
11:28:46	56.80	56.90	56.90	+0.90	1	4307
11:28:31	56.80	56.90	56.80	+0.80	1	4306
11:28:25	56.80	56.90	56.80	+0.80	5	4305
11:28:13	56.80	56.90	56.80	+0.80	1	4300
11:27:59	56.80	56.90	56.80	+0.80	2	4299
11:27:13	56.80	56.90	56.90	+0.90	1	4297
11:27:11	56.80	56.90	56.90	+0.90	1	4296
11:26:52	56.80	56.90	56.80	+0.80	2	4295
11:26:35	56.80	56.90	56.80	+0.80	1	4293
11:26:27	56.80	56.90	56.90	+0.90	6	4292
11:26:25	56.80	56.90	56.80	+0.80	3	4286
11:25:46	56.80	56.90	56.80	+0.80	2	4283
11:25:09	56.80	56.90	56.90	+0.90	1	4281
11:24:55	56.70	56.80	56.80	+0.80	3	4280
11:24:40	56.70	56.80	56.70	+0.70	2	4277
11:24:29	56.70	56.80	56.80	+0.80	2	4275
11:24:08	56.70	56.80	56.80	+0.80	2	4273
11:24:03	56.70	56.80	56.80	+0.80	1	4271
11:24:02	56.70	56.80	56.80	+0.80	2	4270
11:24:01	56.70	56.80	56.80	+0.80	1	4268
11:23:58	56.70	56.80	56.80	+0.80	1	4267
11:23:52	56.70	56.80	56.80	+0.80	2	4266
11:23:35	56.70	56.80	56.80	+0.80	5	4264
11:23:33	56.70	56.80	56.70	+0.70	2	4259
11:23:15	56.70	56.80	56.80	+0.80	1	4257
11:23:13	56.70	56.80	56.80	+0.80	1	4256
11:23:06	56.70	56.80	56.80	+0.80	1	4255
11:23:04	56.70	56.80	56.80	+0.80	1	4254
11:23:00	56.70	56.80	56.80	+0.80	2	4253
11:22:52	56.70	56.80	56.70	+0.70	1	4251
11:22:48	56.70	56.80	56.80	+0.80	2	4250
11:22:48	56.70	56.80	56.80	+0.80	1	4248
11:22:27	56.70	56.80	56.70	+0.70	2	4247
11:22:26	56.70	56.80	56.70	+0.70	20	4245
11:22:15	56.70	56.80	56.70	+0.70	1	4225
11:21:21	56.70	56.80	56.70	+0.70	2	4224
11:20:48	56.70	56.80	56.70	+0.70	1	4222
11:20:14	56.70	56.80	56.70	+0.70	2	4221
11:19:54	56.70	56.80	56.80	+0.80	2	4219
11:19:41	56.70	56.80	56.80	+0.80	1	4217
11:19:12	56.70	56.80	56.80	+0.80	1	4216
11:19:12	56.70	56.80	56.80	+0.80	2	4215
11:19:11	56.70	56.80	56.80	+0.80	1	4213
11:19:11	56.70	56.80	56.80	+0.80	1	4212
11:19:11	56.60	56.70	56.70	+0.70	38	4211
11:19:08	56.60	56.70	56.60	+0.60	2	4173
11:18:38	56.60	56.70	56.60	+0.60	2	4171
11:18:21	56.60	56.70	56.70	+0.70	1	4169
11:18:02	56.60	56.70	56.60	+0.60	2	4168
11:17:42	56.60	56.70	56.60	+0.60	1	4166
11:17:38	56.60	56.70	56.60	+0.60	1	4165
11:17:26	56.60	56.70	56.60	+0.60	1	4164
11:17:22	56.60	56.70	56.60	+0.60	2	4163
11:17:20	56.60	56.70	56.60	+0.60	1	4161
11:16:55	56.60	56.70	56.60	+0.60	2	4160
11:15:49	56.60	56.70	56.60	+0.60	2	4158
11:15:18	56.60	56.70	56.60	+0.60	1	4156
11:14:59	56.60	56.70	56.60	+0.60	2	4155
11:14:51	56.60	56.70	56.60	+0.60	1	4153
11:14:42	56.60	56.70	56.60	+0.60	2	4152
11:13:54	56.60	56.70	56.60	+0.60	1	4150
11:13:36	56.60	56.70	56.60	+0.60	2	4149
11:13:34	56.60	56.70	56.70	+0.70	2	4147
11:12:40	56.60	56.70	56.70	+0.70	1	4145
11:12:30	56.60	56.70	56.60	+0.60	2	4144
11:11:56	56.70	56.80	56.70	+0.70	2	4142
11:11:49	56.70	56.80	56.70	+0.70	2	4140
11:11:40	56.70	56.80	56.70	+0.70	1	4138
11:11:36	56.70	56.80	56.80	+0.80	5	4137
11:11:29	56.70	56.80	56.70	+0.70	3	4132
11:11:24	56.70	56.80	56.80	+0.80	1	4129
11:11:23	56.70	56.80	56.70	+0.70	2	4128
11:11:12	56.70	56.80	56.70	+0.70	5	4126
11:10:57	56.70	56.80	56.70	+0.70	2	4121
11:10:45	56.70	56.80	56.80	+0.80	1	4119
11:10:37	56.70	56.80	56.80	+0.80	2	4118
11:10:28	56.70	56.80	56.80	+0.80	3	4116
11:10:17	56.70	56.80	56.70	+0.70	2	4113
11:09:58	56.70	56.80	56.70	+0.70	1	4111
11:09:23	56.70	56.80	56.80	+0.80	1	4110
11:09:21	56.70	56.80	56.70	+0.70	2	4109
11:09:20	56.70	56.80	56.80	+0.80	1	4107
11:09:20	56.70	56.80	56.80	+0.80	8	4106
11:09:11	56.70	56.80	56.70	+0.70	2	4098
11:09:04	56.60	56.70	56.70	+0.70	1	4096
11:09:01	56.60	56.70	56.70	+0.70	1	4095
11:08:59	56.60	56.70	56.70	+0.70	1	4094
11:08:59	56.70	56.80	56.70	+0.70	8	4093
11:08:33	56.60	56.70	56.70	+0.70	3	4085
11:08:33	56.60	56.70	56.70	+0.70	8	4082
11:08:23	56.60	56.70	56.70	+0.70	3	4074
11:08:17	56.60	56.70	56.70	+0.70	5	4071
11:08:17	56.50	56.60	56.60	+0.60	1	4066
11:08:17	56.50	56.60	56.60	+0.60	50	4065
11:08:04	56.50	56.60	56.50	+0.50	2	4015
11:07:58	56.50	56.60	56.50	+0.50	1	4013
11:07:26	56.50	56.60	56.50	+0.50	1	4012
11:07:01	56.50	56.60	56.50	+0.50	1	4011
11:06:57	56.50	56.60	56.50	+0.50	2	4010
11:06:36	56.50	56.60	56.50	+0.50	3	4008
11:06:17	56.50	56.60	56.50	+0.50	1	4005
11:06:14	56.50	56.60	56.50	+0.50	1	4004
11:06:09	56.50	56.60	56.50	+0.50	1	4003
11:05:52	56.50	56.60	56.50	+0.50	2	4002
11:05:44	56.50	56.60	56.50	+0.50	2	4000
11:05:27	56.50	56.60	56.50	+0.50	6	3998
11:05:11	56.50	56.60	56.60	+0.60	1	3992
11:04:53	56.40	56.50	56.50	+0.50	2	3991
11:04:53	56.40	56.50	56.50	+0.50	40	3989
11:04:45	56.40	56.50	56.40	+0.40	2	3949
11:04:39	56.40	56.50	56.40	+0.40	1	3947
11:04:10	56.40	56.50	56.50	+0.50	2	3946
11:03:42	56.40	56.50	56.50	+0.50	1	3944
11:03:38	56.40	56.50	56.40	+0.40	2	3943
11:02:51	56.40	56.50	56.50	+0.50	5	3941
11:02:48	56.50	56.60	56.50	+0.50	14	3936
11:02:33	56.50	56.60	56.50	+0.50	2	3922
11:02:30	56.50	56.60	56.50	+0.50	1	3920
11:02:13	56.50	56.60	56.50	+0.50	1	3919
11:01:49	56.50	56.60	56.50	+0.50	1	3918
11:01:43	56.50	56.60	56.50	+0.50	1	3917
11:01:26	56.50	56.60	56.50	+0.50	2	3916
11:01:00	56.50	56.60	56.60	+0.60	1	3914
11:00:54	56.50	56.60	56.50	+0.50	1	3913
11:00:54	56.50	56.60	56.60	+0.60	5	3912
11:00:38	56.50	56.60	56.50	+0.50	1	3907
11:00:30	56.50	56.60	56.50	+0.50	2	3906
11:00:27	56.50	56.60	56.50	+0.50	1	3904
11:00:22	56.50	56.60	56.60	+0.60	2	3903
11:00:19	56.50	56.60	56.50	+0.50	2	3901
11:00:12	56.50	56.60	56.50	+0.50	1	3899
10:59:57	56.50	56.60	56.60	+0.60	1	3898
10:59:48	56.50	56.60	56.50	+0.50	1	3897
10:59:34	56.50	56.60	56.50	+0.50	1	3896
10:59:30	56.50	56.70	56.50	+0.50	1	3895
10:59:27	56.50	56.70	56.50	+0.50	3	3894
10:59:27	56.60	56.70	56.50	+0.50	11	3891
10:59:27	56.60	56.70	56.60	+0.60	16	3880
10:59:23	56.60	56.70	56.60	+0.60	1	3864
10:59:17	56.60	56.70	56.60	+0.60	3	3863
10:59:14	56.60	56.70	56.60	+0.60	2	3860
10:59:11	56.60	56.70	56.60	+0.60	2	3858
10:59:11	56.60	56.70	56.60	+0.60	1	3856
10:58:39	56.60	56.70	56.60	+0.60	1	3855
10:58:37	56.60	56.70	56.70	+0.70	1	3854
10:58:32	56.60	56.70	56.60	+0.60	1	3853
10:58:23	56.60	56.70	56.60	+0.60	1	3852
10:58:17	56.60	56.70	56.60	+0.60	1	3851
10:58:12	56.60	56.70	56.60	+0.60	1	3850
10:58:07	56.60	56.70	56.60	+0.60	2	3849
10:58:06	56.60	56.70	56.60	+0.60	1	3847
10:58:04	56.60	56.70	56.60	+0.60	2	3846
10:57:49	56.60	56.70	56.60	+0.60	2	3844
10:57:05	56.60	56.70	56.70	+0.70	1	3842
10:57:01	56.60	56.70	56.60	+0.60	2	3841
10:57:00	56.60	56.70	56.70	+0.70	1	3839
10:56:45	56.70	56.80	56.70	+0.70	14	3838
10:56:11	56.70	56.80	56.70	+0.70	1	3824
10:56:03	56.70	56.80	56.70	+0.70	8	3823
10:55:55	56.70	56.80	56.80	+0.80	1	3815
10:55:54	56.70	56.80	56.70	+0.70	2	3814
10:55:40	56.70	56.80	56.80	+0.80	1	3812
10:55:35	56.80	56.90	56.80	+0.80	1	3811
10:55:31	56.70	56.80	56.80	+0.80	10	3810
10:55:27	56.70	56.80	56.80	+0.80	1	3800
10:55:25	56.80	56.90	56.80	+0.80	38	3799
10:55:20	56.80	56.90	56.80	+0.80	1	3761
10:55:18	56.80	56.90	56.90	+0.90	1	3760
10:55:16	56.80	56.90	56.90	+0.90	1	3759
10:55:11	56.80	56.90	56.90	+0.90	7	3758
10:54:57	56.80	56.90	56.90	+0.90	1	3751
10:54:51	56.80	56.90	56.90	+0.90	1	3750
10:54:51	56.80	56.90	56.90	+0.90	1	3749
10:54:50	56.80	56.90	56.80	+0.80	5	3748
10:54:48	56.80	56.90	56.80	+0.80	2	3743
10:54:44	56.80	56.90	56.90	+0.90	1	3741
10:54:41	56.80	56.90	56.90	+0.90	1	3740
10:54:35	56.90	57.00	56.90	+0.90	5	3739
10:54:35	56.80	56.90	56.90	+0.90	5	3734
10:54:31	56.80	57.00	56.80	+0.80	1	3729
10:54:31	56.80	56.90	56.90	+0.90	1	3728
10:54:31	56.90	57.00	56.90	+0.90	1	3727
10:54:31	56.90	57.00	56.90	+0.90	1	3726
10:54:31	56.90	57.00	56.90	+0.90	1	3725
10:54:31	56.90	57.00	56.90	+0.90	1	3724
10:54:28	56.80	56.90	56.90	+0.90	10	3723
10:54:21	56.90	57.00	56.90	+0.90	1	3713
10:54:20	56.80	56.90	56.90	+0.90	3	3712
10:54:18	56.80	56.90	56.90	+0.90	1	3709
10:54:18	56.80	56.90	56.90	+0.90	2	3708
10:54:16	56.80	56.90	56.90	+0.90	1	3706
10:54:16	56.80	56.90	56.90	+0.90	1	3705
10:54:16	56.80	56.90	56.90	+0.90	10	3704
10:54:15	56.80	56.90	56.90	+0.90	5	3694
10:54:13	56.80	56.90	56.90	+0.90	1	3689
10:54:13	56.80	56.90	56.90	+0.90	10	3688
10:54:12	56.80	56.90	56.90	+0.90	1	3678
10:54:07	56.80	56.90	56.90	+0.90	2	3677
10:54:07	56.80	56.90	56.90	+0.90	5	3675
10:54:03	56.80	56.90	56.90	+0.90	1	3670
10:54:00	56.80	56.90	56.90	+0.90	1	3669
10:53:59	56.80	56.90	56.90	+0.90	1	3668
10:53:58	56.80	56.90	56.90	+0.90	1	3667
10:53:56	56.80	56.90	56.90	+0.90	10	3666
10:53:53	56.80	56.90	56.90	+0.90	1	3656
10:53:48	56.80	56.90	56.90	+0.90	5	3655
10:53:45	56.80	56.90	56.90	+0.90	5	3650
10:53:42	56.80	56.90	56.90	+0.90	3	3645
10:53:42	56.80	56.90	56.90	+0.90	5	3642
10:53:42	56.80	56.90	56.80	+0.80	2	3637
10:53:40	56.80	56.90	56.90	+0.90	1	3635
10:53:39	56.80	56.90	56.90	+0.90	1	3634
10:53:38	56.80	56.90	56.90	+0.90	2	3633
10:53:37	56.80	56.90	56.90	+0.90	1	3631
10:53:37	56.80	56.90	56.90	+0.90	1	3630
10:53:36	56.80	56.90	56.90	+0.90	1	3629
10:53:35	56.80	56.90	56.90	+0.90	26	3628
10:53:34	56.80	56.90	56.90	+0.90	10	3602
10:53:34	56.80	56.90	56.90	+0.90	10	3592
10:53:27	56.80	56.90	56.90	+0.90	1	3582
10:53:21	56.80	56.90	56.80	+0.80	1	3581
10:53:20	56.80	56.90	56.90	+0.90	1	3580
10:53:15	56.80	56.90	56.80	+0.80	1	3579
10:53:12	56.80	56.90	56.90	+0.90	1	3578
10:53:10	56.80	56.90	56.90	+0.90	2	3577
10:53:03	56.80	56.90	56.80	+0.80	1	3575
10:52:54	56.80	56.90	56.90	+0.90	3	3574
10:52:51	56.80	56.90	56.90	+0.90	5	3571
10:52:51	56.80	56.90	56.80	+0.80	1	3566
10:52:48	56.80	56.90	56.80	+0.80	1	3565
10:52:47	56.80	56.90	56.90	+0.90	1	3564
10:52:41	56.80	56.90	56.90	+0.90	1	3563
10:52:41	56.80	56.90	56.90	+0.90	1	3562
10:52:40	56.80	56.90	56.80	+0.80	5	3561
10:52:35	56.80	56.90	56.80	+0.80	2	3556
10:52:35	56.80	56.90	56.80	+0.80	5	3554
10:52:30	56.80	56.90	56.80	+0.80	1	3549
10:52:18	56.80	56.90	56.80	+0.80	1	3548
10:52:12	56.80	56.90	56.80	+0.80	1	3547
10:52:11	56.80	56.90	56.90	+0.90	1	3546
10:52:11	56.80	56.90	56.80	+0.80	1	3545
10:52:10	56.80	56.90	56.90	+0.90	1	3544
10:52:10	56.80	56.90	56.90	+0.90	8	3543
10:52:10	56.80	56.90	56.90	+0.90	4	3535
10:52:10	56.70	56.80	56.80	+0.80	1	3531
10:52:10	56.70	56.80	56.80	+0.80	78	3530
10:52:00	56.70	56.80	56.80	+0.80	3	3452
10:51:48	56.70	56.80	56.70	+0.70	1	3449
10:51:29	56.70	56.80	56.70	+0.70	2	3448
10:51:28	56.70	56.80	56.70	+0.70	1	3446
10:51:06	56.70	56.80	56.70	+0.70	1	3445
10:50:46	56.70	56.80	56.80	+0.80	2	3444
10:50:42	56.70	56.80	56.70	+0.70	1	3442
10:50:33	56.70	56.80	56.70	+0.70	1	3441
10:50:24	56.70	56.80	56.70	+0.70	1	3440
10:50:23	56.70	56.80	56.70	+0.70	2	3439
10:50:23	56.70	56.80	56.80	+0.80	1	3437
10:50:17	56.70	56.80	56.80	+0.80	1	3436
10:50:16	56.70	56.80	56.80	+0.80	1	3435
10:50:16	56.70	56.80	56.80	+0.80	2	3434
10:50:15	56.70	56.80	56.80	+0.80	1	3432
10:50:10	56.70	56.80	56.80	+0.80	5	3431
10:50:04	56.70	56.80	56.70	+0.70	1	3426
10:50:04	56.70	56.80	56.80	+0.80	4	3425
10:49:54	56.70	56.80	56.80	+0.80	1	3421
10:49:50	56.70	56.80	56.80	+0.80	2	3420
10:49:46	56.70	56.80	56.80	+0.80	1	3418
10:49:44	56.70	56.80	56.80	+0.80	1	3417
10:49:43	56.70	56.80	56.80	+0.80	1	3416
10:49:31	56.60	56.70	56.70	+0.70	6	3415
10:49:31	56.60	56.70	56.70	+0.70	10	3409
10:49:30	56.60	56.70	56.70	+0.70	2	3399
10:49:29	56.60	56.70	56.70	+0.70	2	3397
10:49:28	56.60	56.70	56.70	+0.70	1	3395
10:49:27	56.60	56.70	56.70	+0.70	10	3394
10:49:26	56.60	56.70	56.70	+0.70	10	3384
10:49:19	56.60	56.70	56.70	+0.70	1	3374
10:49:17	56.60	56.70	56.60	+0.60	1	3373
10:49:16	56.60	56.70	56.60	+0.60	2	3372
10:49:09	56.60	56.70	56.60	+0.60	2	3370
10:49:05	56.60	56.70	56.70	+0.70	1	3368
10:48:56	56.60	56.70	56.70	+0.70	1	3367
10:48:54	56.60	56.70	56.70	+0.70	1	3366
10:48:44	56.60	56.70	56.70	+0.70	5	3365
10:48:38	56.60	56.70	56.70	+0.70	1	3360
10:48:35	56.60	56.70	56.70	+0.70	2	3359
10:48:11	56.60	56.70	56.60	+0.60	1	3357
10:48:10	56.60	56.70	56.60	+0.60	2	3356
10:48:09	56.60	56.70	56.70	+0.70	2	3354
10:48:07	56.60	56.70	56.70	+0.70	1	3352
10:48:02	56.60	56.70	56.60	+0.60	1	3351
10:47:57	56.60	56.70	56.60	+0.60	5	3350
10:47:52	56.50	56.60	56.60	+0.60	1	3345
10:47:51	56.50	56.60	56.60	+0.60	22	3344
10:47:44	56.50	56.60	56.60	+0.60	2	3322
10:47:24	56.50	56.60	56.50	+0.50	1	3320
10:47:19	56.50	56.60	56.50	+0.50	1	3319
10:47:04	56.50	56.60	56.50	+0.50	2	3318
10:46:45	56.50	56.60	56.50	+0.50	1	3316
10:46:32	56.50	56.60	56.60	+0.60	1	3315
10:46:21	56.40	56.50	56.50	+0.50	10	3314
10:46:13	56.40	56.50	56.50	+0.50	3	3304
10:45:57	56.40	56.50	56.40	+0.40	2	3301
10:45:48	56.30	56.40	56.40	+0.40	1	3299
10:45:48	56.30	56.40	56.30	+0.30	4	3298
10:45:30	56.30	56.40	56.40	+0.40	1	3294
10:45:16	56.30	56.40	56.40	+0.40	2	3293
10:44:51	56.30	56.50	56.30	+0.30	2	3291
10:44:46	56.30	56.40	56.50	+0.50	2	3289
10:44:46	56.30	56.40	56.40	+0.40	5	3287
10:44:45	56.30	56.40	56.40	+0.40	1	3282
10:43:44	56.40	56.50	56.30	+0.30	1	3281
10:43:44	56.40	56.50	56.40	+0.40	1	3280
10:43:34	56.40	56.50	56.40	+0.40	2	3279
10:43:06	56.30	56.40	56.40	+0.40	5	3277
10:42:54	56.30	56.40	56.30	+0.30	1	3272
10:42:46	56.40	56.50	56.40	+0.40	13	3271
10:42:38	56.40	56.50	56.40	+0.40	2	3258
10:42:27	56.50	56.60	56.50	+0.50	1	3256
10:42:20	56.40	56.60	56.60	+0.60	2	3255
10:42:20	56.50	56.60	56.50	+0.50	55	3253
10:42:15	56.50	56.60	56.60	+0.60	1	3198
10:42:12	56.50	56.60	56.50	+0.50	2	3197
10:42:10	56.50	56.60	56.60	+0.60	1	3195
10:42:02	56.50	56.60	56.60	+0.60	1	3194
10:41:57	56.60	56.70	56.60	+0.60	1	3193
10:41:54	56.50	56.60	56.60	+0.60	1	3192
10:41:54	56.60	56.70	56.60	+0.60	2	3191
10:41:53	56.50	56.60	56.60	+0.60	1	3189
10:41:47	56.60	56.70	56.60	+0.60	1	3188
10:41:44	56.50	56.70	56.70	+0.70	2	3187
10:41:43	56.50	56.70	56.70	+0.70	1	3185
10:41:42	56.50	56.70	56.50	+0.50	1	3184
10:41:42	56.60	56.70	56.60	+0.60	2	3183
10:41:38	56.50	56.70	56.70	+0.70	3	3181
10:41:36	56.60	56.70	56.60	+0.60	1	3178
10:41:34	56.50	56.70	56.70	+0.70	1	3177
10:41:32	56.50	56.70	56.50	+0.50	2	3176
10:41:32	56.60	56.70	56.60	+0.60	4	3174
10:41:28	56.60	56.70	56.70	+0.70	1	3170
10:41:26	56.50	56.60	56.60	+0.60	2	3169
10:41:18	56.40	56.60	56.60	+0.60	5	3167
10:41:13	56.40	56.60	56.60	+0.60	3	3162
10:41:06	56.40	56.60	56.60	+0.60	1	3159
10:41:05	56.50	56.60	56.50	+0.50	24	3158
10:41:04	56.50	56.60	56.60	+0.60	1	3134
10:41:04	56.60	56.70	56.60	+0.60	1	3133
10:41:04	56.60	56.70	56.60	+0.60	9	3132
10:41:04	56.50	56.60	56.60	+0.60	3	3123
10:41:02	56.50	56.60	56.60	+0.60	2	3120
10:41:01	56.50	56.60	56.60	+0.60	10	3118
10:40:54	56.50	56.60	56.60	+0.60	1	3108
10:40:54	56.50	56.60	56.50	+0.50	2	3107
10:40:50	56.50	56.60	56.60	+0.60	4	3105
10:40:45	56.50	56.60	56.50	+0.50	1	3101
10:40:43	56.50	56.60	56.50	+0.50	2	3100
10:40:43	56.50	56.60	56.60	+0.60	1	3098
10:40:43	56.50	56.60	56.60	+0.60	10	3097
10:40:43	56.40	56.50	56.50	+0.50	1	3087
10:40:43	56.40	56.50	56.50	+0.50	82	3086
10:40:43	56.40	56.50	56.50	+0.50	10	3004
10:40:40	56.40	56.50	56.40	+0.40	1	2994
10:40:35	56.40	56.50	56.50	+0.50	5	2993
10:40:31	56.40	56.50	56.40	+0.40	1	2988
10:40:29	56.40	56.50	56.50	+0.50	3	2987
10:40:25	56.40	56.50	56.40	+0.40	2	2984
10:40:20	56.40	56.50	56.50	+0.50	2	2982
10:40:05	56.40	56.50	56.50	+0.50	2	2980
10:40:03	56.40	56.50	56.40	+0.40	1	2978
10:39:56	56.40	56.50	56.50	+0.50	1	2977
10:39:44	56.40	56.50	56.50	+0.50	3	2976
10:39:43	56.40	56.50	56.50	+0.50	1	2973
10:39:42	56.40	56.50	56.40	+0.40	5	2972
10:39:37	56.40	56.50	56.50	+0.50	2	2967
10:39:32	56.40	56.50	56.50	+0.50	7	2965
10:39:25	56.40	56.50	56.50	+0.50	3	2958
10:39:21	56.40	56.50	56.50	+0.50	5	2955
10:39:19	56.40	56.50	56.40	+0.40	2	2950
10:39:18	56.40	56.50	56.50	+0.50	1	2948
10:39:12	56.40	56.50	56.50	+0.50	1	2947
10:39:12	56.30	56.40	56.40	+0.40	10	2946
10:39:12	56.30	56.40	56.40	+0.40	1	2936
10:39:11	56.30	56.40	56.40	+0.40	1	2935
10:39:07	56.30	56.40	56.40	+0.40	1	2934
10:38:59	56.30	56.40	56.40	+0.40	1	2933
10:38:45	56.30	56.40	56.40	+0.40	2	2932
10:38:44	56.30	56.40	56.40	+0.40	10	2930
10:38:34	56.30	56.40	56.30	+0.30	2	2920
10:38:33	56.30	56.40	56.40	+0.40	2	2918
10:38:33	56.30	56.40	56.40	+0.40	3	2916
10:38:13	56.30	56.40	56.30	+0.30	2	2913
10:38:10	56.30	56.40	56.40	+0.40	3	2911
10:38:08	56.30	56.40	56.40	+0.40	1	2908
10:38:05	56.30	56.40	56.40	+0.40	1	2907
10:37:59	56.30	56.40	56.40	+0.40	1	2906
10:37:59	56.30	56.40	56.40	+0.40	2	2905
10:37:59	56.20	56.30	56.30	+0.30	41	2903
10:37:58	56.20	56.30	56.30	+0.30	3	2862
10:37:57	56.20	56.30	56.30	+0.30	1	2859
10:37:44	56.20	56.30	56.30	+0.30	1	2858
10:37:44	56.10	56.20	56.20	+0.20	22	2857
10:37:43	56.10	56.20	56.20	+0.20	8	2835
10:37:37	56.10	56.20	56.20	+0.20	1	2827
10:37:21	56.00	56.10	56.10	+0.10	14	2826
10:37:06	56.00	56.10	56.00	0	2	2812
10:37:01	56.00	56.10	56.10	+0.10	1	2810
10:36:53	56.00	56.10	56.00	0	1	2809
10:36:53	56.00	56.10	56.10	+0.10	3	2808
10:36:49	56.00	56.10	56.00	0	3	2805
10:36:42	56.00	56.10	56.00	0	5	2802
10:36:42	56.00	56.10	56.00	0	1	2797
10:36:42	56.00	56.10	56.00	0	4	2796
10:36:42	56.00	56.10	56.00	0	20	2792
10:36:22	56.00	56.10	56.00	0	4	2772
10:36:08	56.00	56.10	56.00	0	1	2768
10:36:08	56.00	56.10	56.00	0	30	2767
10:36:00	56.00	56.10	56.00	0	2	2737
10:34:54	56.00	56.10	56.00	0	2	2735
10:34:27	56.00	56.10	56.00	0	2	2733
10:33:49	56.00	56.10	56.00	0	2	2731
10:33:47	56.00	56.10	56.00	0	2	2729
10:33:21	56.00	56.10	56.10	+0.10	5	2727
10:32:59	56.00	56.10	56.10	+0.10	3	2722
10:32:41	56.00	56.10	56.00	0	2	2719
10:32:41	56.00	56.10	56.00	0	5	2717
10:32:23	56.10	56.20	56.10	+0.10	1	2712
10:32:23	56.10	56.20	56.10	+0.10	5	2711
10:32:22	56.10	56.20	56.10	+0.10	5	2706
10:32:07	56.10	56.20	56.10	+0.10	4	2701
10:31:34	56.10	56.20	56.10	+0.10	2	2697
10:30:28	56.10	56.20	56.10	+0.10	2	2695
10:30:23	56.10	56.20	56.10	+0.10	1	2693
10:29:22	56.10	56.20	56.10	+0.10	2	2692
10:28:48	56.20	56.30	56.10	+0.10	14	2690
10:28:48	56.20	56.30	56.20	+0.20	6	2676
10:28:15	56.10	56.30	56.10	+0.10	2	2670
10:28:15	56.10	56.30	56.30	+0.30	1	2668
10:28:00	56.10	56.30	56.10	+0.10	1	2667
10:28:00	56.10	56.20	56.20	+0.20	2	2666
10:28:00	56.10	56.20	56.20	+0.20	10	2664
10:27:27	56.10	56.20	56.10	+0.10	2	2654
10:27:09	56.10	56.20	56.10	+0.10	2	2652
10:26:42	56.00	56.20	56.20	+0.20	5	2650
10:26:36	56.10	56.20	56.10	+0.10	3	2645
10:26:35	56.10	56.20	56.20	+0.20	1	2642
10:26:28	56.10	56.20	56.20	+0.20	1	2641
10:26:24	56.10	56.20	56.10	+0.10	5	2640
10:26:03	56.10	56.20	56.10	+0.10	2	2635
10:25:31	56.00	56.10	56.10	+0.10	2	2633
10:25:31	56.00	56.10	56.10	+0.10	4	2631
10:25:28	56.00	56.10	56.10	+0.10	5	2627
10:25:26	56.00	56.10	56.00	0	1	2622
10:24:56	56.00	56.10	56.00	0	2	2621
10:24:53	56.00	56.10	56.10	+0.10	1	2619
10:24:40	56.10	56.20	56.10	+0.10	1	2618
10:24:39	56.10	56.20	56.10	+0.10	2	2617
10:24:33	56.10	56.20	56.10	+0.10	1	2615
10:24:30	56.10	56.20	56.10	+0.10	1	2614
10:24:26	56.10	56.20	56.20	+0.20	1	2613
10:24:26	56.10	56.20	56.10	+0.10	1	2612
10:24:23	56.10	56.20	56.10	+0.10	1	2611
10:24:17	56.10	56.20	56.10	+0.10	1	2610
10:24:09	56.10	56.20	56.10	+0.10	1	2609
10:24:05	56.10	56.20	56.10	+0.10	2	2608
10:23:58	56.10	56.20	56.10	+0.10	1	2606
10:23:50	56.10	56.20	56.10	+0.10	2	2605
10:23:44	56.10	56.20	56.10	+0.10	1	2603
10:23:38	56.10	56.20	56.10	+0.10	1	2602
10:23:33	56.10	56.20	56.10	+0.10	1	2601
10:23:17	56.10	56.20	56.10	+0.10	1	2600
10:23:10	56.10	56.20	56.10	+0.10	1	2599
10:23:10	56.10	56.20	56.10	+0.10	1	2598
10:23:06	56.10	56.20	56.10	+0.10	5	2597
10:22:44	56.10	56.20	56.10	+0.10	2	2592
10:22:35	56.10	56.20	56.10	+0.10	4	2590
10:22:11	56.10	56.20	56.10	+0.10	3	2586
10:22:04	56.10	56.20	56.10	+0.10	3	2583
10:21:57	56.10	56.20	56.10	+0.10	1	2580
10:21:37	56.10	56.20	56.10	+0.10	2	2579
10:21:24	56.20	56.30	56.20	+0.20	9	2577
10:21:23	56.20	56.30	56.20	+0.20	2	2568
10:21:21	56.20	56.30	56.30	+0.30	1	2566
10:20:31	56.20	56.30	56.20	+0.20	2	2565
10:20:27	56.20	56.30	56.20	+0.20	3	2563
10:20:01	56.10	56.20	56.20	+0.20	1	2560
10:19:59	56.10	56.20	56.20	+0.20	2	2559
10:19:48	56.10	56.20	56.20	+0.20	15	2557
10:19:36	56.10	56.20	56.10	+0.10	3	2542
10:19:25	56.10	56.20	56.10	+0.10	2	2539
10:19:23	56.10	56.20	56.10	+0.10	1	2537
10:18:18	56.10	56.20	56.10	+0.10	2	2536
10:17:53	56.20	56.30	56.20	+0.20	2	2534
10:17:52	56.10	56.20	56.20	+0.20	3	2532
10:17:47	56.20	56.30	56.20	+0.20	6	2529
10:17:47	56.20	56.30	56.20	+0.20	10	2523
10:17:30	56.20	56.30	56.20	+0.20	1	2513
10:17:30	56.20	56.30	56.30	+0.30	1	2512
10:17:19	56.20	56.30	56.30	+0.30	1	2511
10:17:13	56.20	56.30	56.30	+0.30	1	2510
10:17:12	56.20	56.30	56.20	+0.20	2	2509
10:16:59	56.20	56.30	56.30	+0.30	1	2507
10:16:54	56.20	56.30	56.20	+0.20	1	2506
10:16:45	56.20	56.30	56.30	+0.30	4	2505
10:16:40	56.20	56.30	56.20	+0.20	1	2501
10:16:26	56.20	56.30	56.20	+0.20	1	2500
10:16:15	56.20	56.30	56.20	+0.20	1	2499
10:16:09	56.20	56.30	56.20	+0.20	1	2498
10:16:06	56.20	56.30	56.30	+0.30	1	2497
10:16:05	56.20	56.30	56.20	+0.20	2	2496
10:16:04	56.20	56.30	56.20	+0.20	10	2494
10:15:56	56.20	56.30	56.20	+0.20	3	2484
10:15:55	56.20	56.30	56.20	+0.20	1	2481
10:15:48	56.20	56.30	56.20	+0.20	1	2480
10:15:40	56.20	56.30	56.20	+0.20	1	2479
10:15:26	56.20	56.30	56.20	+0.20	1	2478
10:15:02	56.20	56.30	56.20	+0.20	1	2477
10:14:59	56.20	56.30	56.20	+0.20	2	2476
10:14:58	56.20	56.30	56.20	+0.20	3	2474
10:14:52	56.10	56.20	56.20	+0.20	12	2471
10:14:48	56.10	56.20	56.20	+0.20	1	2459
10:14:46	56.10	56.20	56.20	+0.20	1	2458
10:14:41	56.10	56.20	56.20	+0.20	1	2457
10:14:40	56.10	56.20	56.20	+0.20	1	2456
10:14:35	56.10	56.20	56.20	+0.20	1	2455
10:14:34	56.10	56.20	56.10	+0.10	1	2454
10:14:33	56.10	56.20	56.10	+0.10	1	2453
10:14:14	56.10	56.20	56.10	+0.10	1	2452
10:14:14	56.00	56.10	56.10	+0.10	37	2451
10:14:14	56.00	56.10	56.10	+0.10	1	2414
10:14:06	56.00	56.10	56.10	+0.10	1	2413
10:13:53	56.00	56.10	56.00	0	2	2412
10:13:41	55.90	56.00	56.00	0	1	2410
10:13:41	55.90	56.00	56.00	0	1	2409
10:13:41	55.90	56.00	56.00	0	8	2408
10:13:34	55.90	56.00	56.00	0	1	2400
10:13:33	55.90	56.00	56.00	0	2	2399
10:13:26	55.90	56.00	56.00	0	4	2397
10:13:12	55.90	56.00	56.00	0	1	2393
10:12:46	55.90	56.00	55.90	-0.10	2	2392
10:12:43	55.90	56.00	56.00	0	1	2390
10:12:37	55.90	56.00	56.00	0	1	2389
10:12:37	55.90	56.00	56.00	0	1	2388
10:11:41	55.90	56.00	55.90	-0.10	2	2387
10:11:35	55.90	56.00	56.00	0	2	2385
10:11:11	55.90	56.00	56.00	0	1	2383
10:10:57	55.90	56.00	56.00	0	1	2382
10:10:24	55.90	56.00	56.00	0	1	2381
10:10:19	55.90	56.00	56.00	0	2	2380
10:10:04	55.90	56.00	56.00	0	1	2378
10:09:43	55.90	56.00	56.00	0	5	2377
10:09:25	55.90	56.00	56.00	0	2	2372
10:09:05	55.90	56.00	56.00	0	2	2370
10:08:59	55.90	56.00	55.90	-0.10	1	2368
10:08:38	55.90	56.00	55.90	-0.10	3	2367
10:08:26	55.90	56.00	56.00	0	2	2364
10:08:24	56.00	56.10	56.00	0	11	2362
10:08:17	56.00	56.10	56.00	0	1	2351
10:08:15	56.00	56.10	56.00	0	1	2350
10:07:51	56.00	56.10	56.00	0	2	2349
10:07:24	56.00	56.10	56.00	0	1	2347
10:07:18	56.00	56.10	56.00	0	1	2346
10:07:09	56.00	56.10	56.00	0	1	2345
10:07:08	56.00	56.10	56.00	0	1	2344
10:06:41	56.00	56.10	56.00	0	1	2343
10:06:02	55.90	56.00	56.00	0	10	2342
10:05:32	55.80	56.00	56.00	0	2	2332
10:05:14	55.80	55.90	55.90	-0.10	2	2330
10:05:14	55.80	55.90	55.90	-0.10	1	2328
10:05:10	55.80	55.90	55.80	-0.20	1	2327
10:05:03	55.80	55.90	55.80	-0.20	3	2326
10:04:52	55.80	55.90	55.90	-0.10	1	2323
10:04:51	55.90	56.00	55.90	-0.10	19	2322
10:04:47	55.90	56.00	56.00	0	4	2303
10:03:54	55.90	56.00	56.00	0	2	2299
10:03:37	55.90	56.00	56.00	0	1	2297
10:02:59	55.80	55.90	55.90	-0.10	2	2296
10:02:51	55.90	56.00	55.90	-0.10	2	2294
10:02:48	55.90	56.00	55.90	-0.10	1	2292
10:02:48	55.80	55.90	55.90	-0.10	2	2291
10:02:48	55.90	56.00	55.90	-0.10	6	2289
10:02:48	55.90	56.00	56.00	0	2	2283
10:02:45	55.90	56.00	55.90	-0.10	6	2281
10:02:40	56.00	56.10	56.00	0	1	2275
10:02:32	56.00	56.10	55.90	-0.10	8	2274
10:02:32	56.00	56.10	56.00	0	7	2266
10:02:29	56.00	56.10	56.00	0	1	2259
10:02:28	56.10	56.20	56.10	+0.10	5	2258
10:02:27	56.20	56.30	56.10	+0.10	8	2253
10:02:27	56.20	56.30	56.20	+0.20	26	2245
10:02:25	56.20	56.30	56.30	+0.30	2	2219
10:02:23	56.20	56.30	56.30	+0.30	1	2217
10:02:16	56.20	56.30	56.30	+0.30	1	2216
10:02:15	56.20	56.30	56.30	+0.30	1	2215
10:02:14	56.20	56.30	56.30	+0.30	1	2214
10:02:13	56.20	56.30	56.30	+0.30	1	2213
10:02:09	56.20	56.30	56.30	+0.30	1	2212
10:02:07	56.20	56.30	56.30	+0.30	1	2211
10:02:06	56.20	56.30	56.30	+0.30	6	2210
10:02:04	56.20	56.30	56.30	+0.30	1	2204
10:02:04	56.20	56.30	56.30	+0.30	1	2203
10:02:03	56.20	56.30	56.30	+0.30	2	2202
10:01:59	56.20	56.30	56.30	+0.30	1	2200
10:01:59	56.10	56.20	56.20	+0.20	1	2199
10:01:59	56.10	56.20	56.20	+0.20	35	2198
10:01:58	56.10	56.20	56.20	+0.20	1	2163
10:01:58	56.10	56.20	56.20	+0.20	1	2162
10:01:57	56.10	56.20	56.20	+0.20	1	2161
10:01:54	56.10	56.20	56.20	+0.20	1	2160
10:01:52	56.10	56.20	56.20	+0.20	1	2159
10:01:51	56.10	56.20	56.20	+0.20	1	2158
10:01:50	56.10	56.20	56.20	+0.20	2	2157
10:01:45	56.10	56.20	56.20	+0.20	1	2155
10:01:42	56.10	56.20	56.20	+0.20	1	2154
10:01:39	56.10	56.20	56.20	+0.20	1	2153
10:01:33	56.10	56.20	56.20	+0.20	1	2152
10:01:10	56.00	56.10	56.10	+0.10	13	2151
10:01:10	56.00	56.10	56.10	+0.10	20	2138
10:00:28	56.00	56.10	56.00	0	1	2118
10:00:26	56.00	56.10	56.00	0	1	2117
10:00:23	56.00	56.10	56.00	0	3	2116
10:00:04	55.90	56.00	56.00	0	2	2113
10:00:04	55.90	56.00	56.00	0	1	2111
10:00:04	55.90	56.00	56.00	0	9	2110
10:00:04	55.90	56.00	56.00	0	10	2101
10:00:04	55.90	56.00	56.00	0	2	2091
10:00:03	55.90	56.00	55.90	-0.10	5	2089
09:59:19	55.90	56.00	55.90	-0.10	1	2084
09:58:41	55.80	55.90	55.90	-0.10	22	2083
09:58:30	55.80	55.90	55.80	-0.20	1	2061
09:58:25	55.70	55.80	55.80	-0.20	22	2060
09:58:04	55.70	55.80	55.70	-0.30	1	2038
09:58:03	55.70	55.80	55.80	-0.20	1	2037
09:58:01	55.70	55.80	55.80	-0.20	2	2036
09:58:00	55.70	55.80	55.80	-0.20	2	2034
09:57:59	55.70	55.80	55.70	-0.30	2	2032
09:57:45	55.70	55.80	55.70	-0.30	1	2030
09:57:38	55.70	55.80	55.70	-0.30	1	2029
09:57:15	55.70	55.80	55.70	-0.30	2	2028
09:57:14	55.70	55.80	55.70	-0.30	1	2026
09:57:14	55.70	55.80	55.70	-0.30	3	2025
09:56:44	55.70	55.80	55.70	-0.30	4	2022
09:56:15	55.70	55.80	55.80	-0.20	3	2018
09:56:06	55.80	55.90	55.80	-0.20	15	2015
09:55:22	55.80	55.90	55.80	-0.20	1	2000
09:55:16	55.80	55.90	55.90	-0.10	2	1999
09:55:03	55.80	55.90	55.80	-0.20	1	1997
09:55:03	55.80	55.90	55.80	-0.20	2	1996
09:54:53	55.80	55.90	55.90	-0.10	1	1994
09:54:53	55.80	55.90	55.90	-0.10	1	1993
09:54:38	55.80	55.90	55.80	-0.20	3	1992
09:53:00	55.80	55.90	55.80	-0.20	1	1989
09:52:45	55.80	55.90	55.80	-0.20	1	1988
09:52:45	55.80	55.90	55.80	-0.20	1	1987
09:52:42	55.80	55.90	55.80	-0.20	1	1986
09:52:30	55.80	55.90	55.80	-0.20	2	1985
09:51:51	55.80	55.90	55.80	-0.20	1	1983
09:51:51	55.80	55.90	55.80	-0.20	1	1982
09:51:47	55.80	55.90	55.80	-0.20	1	1981
09:51:47	55.80	55.90	55.80	-0.20	1	1980
09:51:26	55.80	55.90	55.80	-0.20	5	1979
09:51:25	55.80	55.90	55.90	-0.10	1	1974
09:51:25	55.90	56.00	55.90	-0.10	15	1973
09:51:25	55.90	56.00	55.90	-0.10	20	1958
09:50:37	55.90	56.00	56.00	0	2	1938
09:50:32	55.90	56.00	56.00	0	1	1936
09:50:14	55.90	56.00	56.00	0	1	1935
09:50:13	55.90	56.00	56.00	0	1	1934
09:50:13	55.90	56.00	55.90	-0.10	1	1933
09:49:39	55.90	56.00	56.00	0	2	1932
09:49:12	55.90	56.00	56.00	0	1	1930
09:48:56	55.90	56.00	56.00	0	2	1929
09:48:54	55.90	56.00	56.00	0	1	1927
09:48:43	55.90	56.00	56.00	0	1	1926
09:48:41	55.90	56.00	56.00	0	1	1925
09:48:34	55.90	56.00	56.00	0	1	1924
09:48:13	55.90	56.00	55.90	-0.10	1	1923
09:48:13	55.90	56.00	56.00	0	1	1922
09:48:12	55.90	56.00	56.00	0	1	1921
09:48:08	55.90	56.00	56.00	0	1	1920
09:47:57	55.90	56.00	56.00	0	2	1919
09:47:46	55.90	56.00	56.00	0	5	1917
09:47:38	55.90	56.00	56.00	0	1	1912
09:47:28	55.90	56.00	56.00	0	1	1911
09:47:19	55.90	56.00	56.00	0	1	1910
09:47:16	55.90	56.00	56.00	0	1	1909
09:47:09	55.90	56.00	56.00	0	2	1908
09:47:01	55.90	56.00	56.00	0	1	1906
09:46:55	55.90	56.00	56.00	0	1	1905
09:46:47	55.90	56.00	56.00	0	1	1904
09:46:46	55.90	56.00	56.00	0	2	1903
09:46:43	55.90	56.00	56.00	0	1	1901
09:46:39	55.90	56.00	56.00	0	1	1900
09:46:37	55.90	56.00	56.00	0	1	1899
09:46:36	55.90	56.00	55.90	-0.10	4	1898
09:46:31	55.90	56.00	56.00	0	5	1894
09:46:03	55.80	55.90	55.90	-0.10	16	1889
09:46:03	55.80	55.90	55.90	-0.10	1	1873
09:46:03	55.80	55.90	55.90	-0.10	1	1872
09:46:02	55.80	55.90	55.90	-0.10	1	1871
09:46:00	55.80	55.90	55.90	-0.10	1	1870
09:45:46	55.80	55.90	55.90	-0.10	1	1869
09:45:43	55.80	55.90	55.90	-0.10	3	1868
09:45:34	55.80	55.90	55.90	-0.10	1	1865
09:45:23	55.80	55.90	55.80	-0.20	1	1864
09:45:22	55.80	55.90	55.90	-0.10	1	1863
09:45:21	55.80	55.90	55.80	-0.20	2	1862
09:45:19	55.80	55.90	55.90	-0.10	1	1860
09:45:01	55.80	55.90	55.90	-0.10	1	1859
09:44:55	55.80	55.90	55.90	-0.10	4	1858
09:44:26	55.80	55.90	55.90	-0.10	1	1854
09:44:14	55.80	55.90	55.80	-0.20	1	1853
09:43:16	55.80	55.90	55.80	-0.20	1	1852
09:43:07	55.70	55.80	55.80	-0.20	24	1851
09:43:07	55.70	55.80	55.80	-0.20	1	1827
09:42:51	55.60	55.70	55.70	-0.30	28	1826
09:42:38	55.50	55.60	55.60	-0.40	25	1798
09:42:28	55.50	55.60	55.60	-0.40	1	1773
09:42:22	55.50	55.60	55.50	-0.50	1	1772
09:42:15	55.50	55.60	55.60	-0.40	1	1771
09:41:55	55.50	55.60	55.60	-0.40	1	1770
09:41:10	55.60	55.70	55.60	-0.40	2	1769
09:41:04	55.60	55.70	55.60	-0.40	4	1767
09:41:03	55.60	55.70	55.60	-0.40	2	1763
09:41:03	55.60	55.70	55.60	-0.40	3	1761
09:41:03	55.60	55.70	55.60	-0.40	5	1758
09:40:57	55.60	55.70	55.60	-0.40	1	1753
09:40:51	55.60	55.70	55.60	-0.40	1	1752
09:40:44	55.60	55.70	55.60	-0.40	1	1751
09:40:27	55.60	55.70	55.60	-0.40	5	1750
09:39:39	55.60	55.70	55.60	-0.40	2	1745
09:39:28	55.60	55.70	55.60	-0.40	2	1743
09:39:20	55.60	55.70	55.60	-0.40	3	1741
09:39:04	55.60	55.70	55.60	-0.40	5	1738
09:38:45	55.60	55.70	55.60	-0.40	2	1733
09:38:39	55.60	55.70	55.60	-0.40	3	1731
09:38:38	55.60	55.70	55.60	-0.40	1	1728
09:38:34	55.60	55.70	55.70	-0.30	1	1727
09:37:59	55.60	55.70	55.70	-0.30	3	1726
09:37:20	55.60	55.70	55.70	-0.30	1	1723
09:37:20	55.70	55.80	55.70	-0.30	23	1722
09:37:20	55.70	55.80	55.70	-0.30	9	1699
09:37:12	55.70	55.80	55.70	-0.30	1	1690
09:37:10	55.70	55.80	55.70	-0.30	1	1689
09:36:36	55.70	55.80	55.70	-0.30	5	1688
09:36:15	55.70	55.80	55.70	-0.30	1	1683
09:36:09	55.70	55.80	55.80	-0.20	1	1682
09:36:08	55.70	55.80	55.70	-0.30	2	1681
09:35:17	55.70	55.80	55.80	-0.20	5	1679
09:34:46	55.70	55.80	55.70	-0.30	2	1674
09:34:21	55.70	55.80	55.70	-0.30	18	1672
09:33:55	55.70	55.80	55.80	-0.20	1	1654
09:33:54	55.70	55.80	55.80	-0.20	1	1653
09:33:48	55.70	55.80	55.80	-0.20	1	1652
09:33:40	55.70	55.80	55.80	-0.20	1	1651
09:33:29	55.70	55.80	55.80	-0.20	1	1650
09:32:52	55.70	55.80	55.80	-0.20	2	1649
09:32:44	55.70	55.80	55.80	-0.20	1	1647
09:32:27	55.70	55.80	55.70	-0.30	2	1646
09:32:20	55.70	55.80	55.80	-0.20	5	1644
09:31:46	55.70	55.80	55.80	-0.20	1	1639
09:31:14	55.70	55.80	55.80	-0.20	1	1638
09:30:55	55.70	55.80	55.80	-0.20	1	1637
09:30:27	55.70	55.80	55.80	-0.20	1	1636
09:30:13	55.70	55.80	55.80	-0.20	2	1635
09:29:42	55.70	55.80	55.70	-0.30	1	1633
09:29:33	55.70	55.80	55.80	-0.20	1	1632
09:29:30	55.70	55.80	55.70	-0.30	1	1631
09:29:00	55.70	55.80	55.70	-0.30	10	1630
09:29:00	55.70	55.80	55.70	-0.30	1	1620
09:28:37	55.70	55.80	55.70	-0.30	1	1619
09:28:25	55.70	55.80	55.70	-0.30	1	1618
09:28:14	55.70	55.80	55.80	-0.20	1	1617
09:28:11	55.70	55.80	55.80	-0.20	1	1616
09:27:46	55.70	55.80	55.80	-0.20	1	1615
09:27:45	55.70	55.80	55.80	-0.20	2	1614
09:27:38	55.70	55.80	55.80	-0.20	1	1612
09:27:32	55.70	55.80	55.80	-0.20	2	1611
09:27:14	55.70	55.80	55.80	-0.20	1	1609
09:26:00	55.60	55.70	55.70	-0.30	1	1608
09:25:58	55.60	55.70	55.70	-0.30	1	1607
09:25:55	55.60	55.70	55.70	-0.30	2	1606
09:25:55	55.60	55.70	55.70	-0.30	1	1604
09:25:37	55.50	55.60	55.60	-0.40	1	1603
09:25:37	55.50	55.60	55.60	-0.40	11	1602
09:25:37	55.70	55.80	55.60	-0.40	10	1591
09:25:37	55.70	55.80	55.70	-0.30	13	1581
09:25:28	55.70	55.80	55.80	-0.20	9	1568
09:24:39	55.60	55.70	55.70	-0.30	7	1559
09:24:39	55.60	55.70	55.70	-0.30	2	1552
09:24:03	55.60	55.70	55.70	-0.30	3	1550
09:23:48	55.60	55.70	55.60	-0.40	1	1547
09:23:44	55.60	55.70	55.60	-0.40	5	1546
09:23:42	55.60	55.70	55.60	-0.40	2	1541
09:23:42	55.60	55.70	55.60	-0.40	1	1539
09:23:29	55.60	55.70	55.60	-0.40	1	1538
09:23:14	55.60	55.70	55.60	-0.40	1	1537
09:23:10	55.60	55.70	55.70	-0.30	1	1536
09:22:42	55.60	55.70	55.70	-0.30	1	1535
09:22:15	55.60	55.70	55.70	-0.30	1	1534
09:22:06	55.70	55.80	55.70	-0.30	21	1533
09:21:57	55.70	55.80	55.80	-0.20	2	1512
09:21:49	55.70	55.80	55.80	-0.20	1	1510
09:20:50	55.60	55.70	55.70	-0.30	3	1509
09:20:49	55.60	55.70	55.70	-0.30	1	1506
09:20:44	55.60	55.70	55.70	-0.30	2	1505
09:20:08	55.60	55.70	55.60	-0.40	1	1503
09:19:33	55.50	55.60	55.60	-0.40	24	1502
09:19:17	55.40	55.50	55.50	-0.50	2	1478
09:19:17	55.40	55.50	55.50	-0.50	1	1476
09:19:13	55.40	55.50	55.50	-0.50	1	1475
09:18:56	55.40	55.50	55.50	-0.50	1	1474
09:18:33	55.50	55.60	55.40	-0.60	7	1473
09:18:33	55.50	55.60	55.50	-0.50	3	1466
09:18:19	55.50	55.60	55.40	-0.60	14	1463
09:18:19	55.50	55.60	55.50	-0.50	6	1449
09:17:55	55.50	55.60	55.40	-0.60	5	1443
09:17:55	55.50	55.60	55.50	-0.50	5	1438
09:17:52	55.40	55.50	55.50	-0.50	1	1433
09:17:52	55.40	55.50	55.50	-0.50	14	1432
09:17:51	55.40	55.50	55.50	-0.50	1	1418
09:17:44	55.40	55.50	55.40	-0.60	2	1417
09:17:44	55.40	55.50	55.50	-0.50	2	1415
09:17:40	55.40	55.50	55.50	-0.50	2	1413
09:17:29	55.40	55.50	55.50	-0.50	1	1411
09:17:26	55.40	55.50	55.50	-0.50	1	1410
09:17:25	55.40	55.50	55.50	-0.50	2	1409
09:17:24	55.40	55.50	55.50	-0.50	2	1407
09:17:10	55.40	55.50	55.50	-0.50	1	1405
09:16:56	55.40	55.50	55.50	-0.50	2	1404
09:16:45	55.40	55.50	55.50	-0.50	5	1402
09:16:44	55.40	55.50	55.50	-0.50	1	1397
09:16:40	55.40	55.50	55.50	-0.50	1	1396
09:16:32	55.40	55.50	55.50	-0.50	2	1395
09:16:21	55.40	55.50	55.50	-0.50	6	1393
09:16:20	55.40	55.50	55.40	-0.60	1	1387
09:16:09	55.40	55.50	55.40	-0.60	1	1386
09:16:09	55.40	55.50	55.50	-0.50	1	1385
09:15:39	55.40	55.50	55.40	-0.60	1	1384
09:15:37	55.50	55.60	55.50	-0.50	15	1383
09:15:37	55.50	55.60	55.50	-0.50	1	1368
09:15:11	55.50	55.60	55.50	-0.50	1	1367
09:15:08	55.50	55.60	55.50	-0.50	5	1366
09:14:48	55.50	55.60	55.50	-0.50	1	1361
09:14:14	55.50	55.60	55.50	-0.50	2	1360
09:14:09	55.50	55.60	55.50	-0.50	2	1358
09:13:59	55.50	55.60	55.50	-0.50	2	1356
09:13:50	55.50	55.60	55.60	-0.40	1	1354
09:13:45	55.50	55.60	55.60	-0.40	1	1353
09:13:35	55.50	55.60	55.50	-0.50	1	1352
09:13:12	55.50	55.60	55.50	-0.50	1	1351
09:12:32	55.50	55.60	55.50	-0.50	1	1350
09:12:19	55.50	55.60	55.50	-0.50	1	1349
09:12:16	55.50	55.60	55.50	-0.50	3	1348
09:12:10	55.50	55.60	55.60	-0.40	1	1345
09:11:48	55.50	55.60	55.60	-0.40	5	1344
09:11:39	55.50	55.60	55.50	-0.50	1	1339
09:11:29	55.40	55.60	55.60	-0.40	1	1338
09:11:28	55.40	55.50	55.50	-0.50	6	1337
09:11:28	55.40	55.50	55.50	-0.50	1	1331
09:11:20	55.40	55.50	55.50	-0.50	6	1330
09:11:20	55.40	55.50	55.40	-0.60	1	1324
09:11:03	55.40	55.50	55.50	-0.50	1	1323
09:10:49	55.40	55.50	55.40	-0.60	4	1322
09:10:43	55.40	55.50	55.50	-0.50	1	1318
09:10:36	55.40	55.50	55.50	-0.50	1	1317
09:10:26	55.30	55.40	55.40	-0.60	4	1316
09:10:26	55.30	55.40	55.40	-0.60	1	1312
09:10:26	55.40	55.60	55.40	-0.60	15	1311
09:10:22	55.50	55.60	55.50	-0.50	2	1296
09:10:11	55.40	55.60	55.40	-0.60	1	1294
09:10:10	55.40	55.50	55.50	-0.50	5	1293
09:10:10	55.40	55.50	55.50	-0.50	1	1288
09:10:05	55.40	55.50	55.50	-0.50	2	1287
09:10:02	55.40	55.50	55.40	-0.60	46	1285
09:10:01	55.40	55.50	55.40	-0.60	20	1239
09:09:59	55.20	55.40	55.40	-0.60	38	1219
09:09:58	55.30	55.40	55.20	-0.80	18	1181
09:09:58	55.30	55.40	55.30	-0.70	4	1163
09:09:52	55.20	55.30	55.30	-0.70	1	1159
09:09:51	55.30	55.40	55.20	-0.80	24	1158
09:09:51	55.30	55.40	55.30	-0.70	14	1134
09:09:48	55.30	55.40	55.40	-0.60	2	1120
09:09:37	55.20	55.30	55.30	-0.70	18	1118
09:09:24	55.20	55.40	55.20	-0.80	6	1100
09:09:23	55.20	55.30	55.30	-0.70	3	1094
09:09:21	55.20	55.30	55.30	-0.70	5	1091
09:09:21	55.20	55.30	55.30	-0.70	4	1086
09:09:21	55.20	55.30	55.30	-0.70	1	1082
09:09:18	55.30	55.40	55.30	-0.70	18	1081
09:09:13	55.30	55.40	55.40	-0.60	1	1063
09:09:13	55.30	55.40	55.30	-0.70	2	1062
09:09:12	55.30	55.40	55.30	-0.70	1	1060
09:09:11	55.40	55.50	55.40	-0.60	24	1059
09:09:11	55.40	55.50	55.40	-0.60	8	1035
09:09:11	55.40	55.50	55.40	-0.60	1	1027
09:09:11	55.50	55.60	55.50	-0.50	95	1026
09:09:11	55.50	55.60	55.50	-0.50	2	931
09:09:10	55.50	55.60	55.60	-0.40	1	929
09:09:09	55.60	55.70	55.60	-0.40	48	928
09:09:09	55.60	55.70	55.60	-0.40	77	880
09:09:09	55.60	55.70	55.60	-0.40	66	803
09:09:08	55.60	55.70	55.60	-0.40	1	737
09:09:07	55.60	55.70	55.70	-0.30	1	736
09:09:02	55.60	55.70	55.60	-0.40	14	735
09:08:52	55.60	55.70	55.70	-0.30	2	721
09:08:41	55.60	55.70	55.60	-0.40	1	719
09:08:36	55.60	55.70	55.70	-0.30	3	718
09:08:28	55.60	55.70	55.70	-0.30	2	715
09:08:26	55.60	55.70	55.70	-0.30	2	713
09:08:22	55.60	55.70	55.70	-0.30	2	711
09:08:21	55.60	55.70	55.60	-0.40	4	709
09:08:18	55.60	55.70	55.70	-0.30	4	705
09:08:04	55.60	55.70	55.60	-0.40	1	701
09:08:04	55.50	55.60	55.60	-0.40	26	700
09:07:43	55.60	55.70	55.60	-0.40	27	674
09:07:40	55.60	55.70	55.60	-0.40	2	647
09:07:36	55.60	55.70	55.60	-0.40	3	645
09:07:36	55.60	55.70	55.70	-0.30	3	642
09:07:30	55.60	55.70	55.60	-0.40	5	639
09:07:16	55.60	55.70	55.60	-0.40	2	634
09:07:07	55.70	55.80	55.70	-0.30	7	632
09:07:07	55.70	55.80	55.70	-0.30	1	625
09:07:07	55.70	55.80	55.70	-0.30	2	624
09:06:52	55.80	55.90	55.80	-0.20	48	622
09:06:37	55.80	55.90	55.90	-0.10	2	574
09:06:36	55.80	55.90	55.90	-0.10	2	572
09:06:28	55.80	55.90	55.90	-0.10	1	570
09:06:02	55.90	56.00	55.90	-0.10	5	569
09:06:02	55.90	56.00	55.90	-0.10	4	564
09:06:01	55.90	56.00	55.90	-0.10	1	560
09:05:53	55.90	56.00	56.00	0	1	559
09:05:48	55.90	56.00	56.00	0	1	558
09:05:40	55.90	56.00	56.00	0	2	557
09:05:39	55.90	56.00	56.00	0	5	555
09:05:34	55.90	56.00	56.00	0	10	550
09:05:31	55.90	56.00	56.00	0	3	540
09:05:21	55.80	55.90	56.00	0	2	537
09:05:21	55.80	55.90	55.90	-0.10	8	535
09:05:11	55.90	56.00	55.90	-0.10	9	527
09:05:10	55.90	56.00	56.00	0	1	518
09:05:10	55.90	56.00	56.00	0	1	517
09:05:09	55.90	56.00	56.00	0	1	516
09:05:08	55.90	56.00	56.00	0	1	515
09:05:08	55.90	56.00	56.00	0	1	514
09:05:02	56.00	56.10	56.00	0	2	513
09:05:02	56.00	56.20	56.00	0	37	511
09:05:02	56.10	56.20	56.10	+0.10	1	474
09:05:02	56.00	56.10	56.10	+0.10	2	473
09:05:00	56.00	56.10	56.00	0	1	471
09:05:00	56.10	56.20	56.10	+0.10	12	470
09:04:57	56.00	56.20	56.20	+0.20	1	458
09:04:57	56.00	56.10	56.20	+0.20	1	457
09:04:57	56.00	56.10	56.10	+0.10	9	456
09:04:57	56.00	56.10	56.10	+0.10	1	447
09:04:51	56.00	56.10	56.10	+0.10	2	446
09:04:49	56.00	56.10	56.10	+0.10	2	444
09:04:46	56.00	56.10	56.10	+0.10	1	442
09:04:44	56.00	56.10	56.10	+0.10	1	441
09:04:43	56.00	56.10	56.10	+0.10	1	440
09:04:43	55.90	56.00	56.10	+0.10	1	439
09:04:43	55.90	56.00	56.00	0	2	438
09:04:42	55.90	56.00	56.00	0	2	436
09:04:42	55.90	56.00	56.00	0	3	434
09:04:39	55.90	56.00	56.00	0	1	431
09:04:31	55.80	55.90	56.00	0	6	430
09:04:31	55.80	55.90	55.90	-0.10	4	424
09:04:27	55.80	55.90	55.90	-0.10	1	420
09:04:20	55.70	55.80	55.80	-0.20	16	419
09:04:20	55.70	55.80	55.80	-0.20	1	403
09:04:19	55.70	55.80	55.80	-0.20	10	402
09:04:08	55.70	55.80	55.90	-0.10	1	392
09:04:08	55.70	55.80	55.80	-0.20	1	391
09:04:07	55.80	55.90	55.80	-0.20	3	390
09:04:07	55.80	56.00	55.80	-0.20	2	387
09:04:01	55.90	56.00	55.90	-0.10	1	385
09:04:00	55.80	56.00	56.00	0	1	384
09:03:56	55.90	56.00	55.90	-0.10	1	383
09:03:49	55.70	55.90	55.90	-0.10	1	382
09:03:36	55.60	55.80	55.90	-0.10	7	381
09:03:36	55.60	55.80	55.80	-0.20	3	374
09:03:29	55.60	55.70	55.70	-0.30	1	371
09:03:28	55.60	55.70	55.70	-0.30	1	370
09:03:22	55.60	55.80	55.80	-0.20	10	369
09:03:17	55.50	55.70	55.70	-0.30	1	359
09:03:14	55.50	55.70	55.70	-0.30	1	358
09:03:10	55.50	55.70	55.70	-0.30	1	357
09:03:09	55.50	55.70	55.70	-0.30	1	356
09:03:09	55.60	55.70	55.60	-0.40	2	355
09:03:03	55.50	55.60	55.70	-0.30	3	353
09:03:03	55.50	55.60	55.60	-0.40	7	350
09:02:46	55.50	55.60	55.60	-0.40	1	343
09:02:41	55.50	55.60	55.60	-0.40	1	342
09:02:37	55.50	55.60	55.60	-0.40	6	341
09:02:37	55.60	55.70	55.60	-0.40	2	335
09:02:34	55.60	55.70	55.60	-0.40	1	333
09:02:34	55.60	55.70	55.60	-0.40	10	332
09:02:30	55.60	55.70	55.60	-0.40	2	322
09:02:14	55.50	55.60	55.60	-0.40	1	320
09:02:13	55.50	55.60	55.60	-0.40	1	319
09:02:12	55.60	55.70	55.60	-0.40	1	318
09:02:11	55.60	55.70	55.60	-0.40	1	317
09:02:10	55.50	55.60	55.60	-0.40	1	316
09:02:09	55.60	55.70	55.60	-0.40	1	315
09:02:09	55.60	55.70	55.60	-0.40	7	314
09:02:03	55.50	55.60	55.60	-0.40	2	307
09:02:02	55.50	55.60	55.50	-0.50	1	305
09:02:02	55.50	55.60	55.60	-0.40	5	304
09:01:54	55.60	55.70	55.60	-0.40	1	299
09:01:51	55.60	55.70	55.60	-0.40	4	298
09:01:47	55.50	55.70	55.70	-0.30	3	294
09:01:46	55.50	55.60	55.60	-0.40	1	291
09:01:46	55.50	55.60	55.60	-0.40	1	290
09:01:46	55.60	55.70	55.60	-0.40	1	289
09:01:44	55.60	55.70	55.60	-0.40	1	288
09:01:44	55.60	55.70	55.60	-0.40	1	287
09:01:37	55.60	55.70	55.60	-0.40	5	286
09:01:36	55.60	55.70	55.70	-0.30	1	281
09:01:36	55.60	55.70	55.70	-0.30	1	280
09:01:36	55.60	55.90	55.90	-0.10	1	279
09:01:35	55.70	55.90	55.70	-0.30	11	278
09:01:35	55.80	56.00	55.80	-0.20	27	267
09:01:35	55.80	56.00	56.00	0	1	240
09:01:33	55.80	56.00	56.00	0	1	239
09:01:31	55.80	55.90	56.00	0	13	238
09:01:31	55.80	55.90	55.90	-0.10	7	225
09:01:29	55.80	55.90	55.80	-0.20	1	218
09:01:27	55.80	55.90	55.90	-0.10	1	217
09:01:24	55.80	55.90	55.80	-0.20	1	216
09:01:23	55.80	55.90	55.80	-0.20	1	215
09:01:19	55.80	55.90	55.90	-0.10	1	214
09:01:16	55.80	55.90	55.80	-0.20	1	213
09:01:14	55.60	55.70	55.70	-0.30	12	212
09:01:14	55.60	55.70	55.70	-0.30	4	200
09:01:14	55.60	55.70	55.70	-0.30	6	196
09:01:09	55.60	55.70	55.70	-0.30	2	190
09:01:03	55.60	55.70	55.60	-0.40	2	188
09:01:01	55.60	55.70	55.70	-0.30	1	186
09:00:56	55.60	55.70	55.60	-0.40	2	185
09:00:53	55.50	55.70	55.50	-0.50	1	183
09:00:52	55.50	55.60	55.60	-0.40	5	182
09:00:45	55.50	55.70	55.70	-0.30	5	177
09:00:43	55.60	55.70	55.60	-0.40	2	172
09:00:39	55.60	55.70	55.70	-0.30	1	170
09:00:38	55.60	55.70	55.60	-0.40	3	169
09:00:30	55.60	55.70	55.70	-0.30	1	166
09:00:28	55.50	55.70	55.70	-0.30	1	165
09:00:27	55.50	55.70	55.50	-0.50	5	164
09:00:26	55.60	55.70	55.60	-0.40	2	159
09:00:23	55.60	55.70	55.70	-0.30	10	157
09:00:19	55.50	55.70	55.70	-0.30	1	147
09:00:13	55.60	55.80	55.60	-0.40	29	146
09:00:13	55.70	55.80	55.70	-0.30	20	117
09:00:13	55.70	55.80	55.70	-0.30	1	97
09:00:08	55.70	55.80	55.80	-0.20	1	96
09:00:07	55.70	55.80	55.70	-0.30	2	95
09:00:07	55.70	55.80	55.80	-0.20	1	93
09:00:04	--	--	55.80	-0.20	92	92

　

其他人也逛...

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

AirPods 4 主動式降噪款

【原萃】寶特瓶580ml (24入/箱)(口味任選)

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

SAMSUNG Galaxy S24 Ultra (12G/512G)

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

麥當勞勁辣鷄腿堡即享券

Apple Pencil Pro

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

KIRIN–生茶525ml(24入/箱)

Apple iPhone 16 Pro Max (256G)

MyCard 3000點虛擬點數卡

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

外資賣超263億提款聯電、鴻海 ...

界霖：攻航太衛星應用切入AI伺...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧統一發票7-8月千萬獎5張未領全...
‧裕日車：明年台灣車市估46.2萬...
‧GUCCI撤櫃精品仍逆勢揚華泰名...

加密貨幣

比特幣BTC	96789.46	4,447.57	4.82%
以太幣ETH	3330.67	219.55	7.06%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	485.30	38.24	8.55%
萊特幣LTC	89.21	2.39	2.75%
卡達幣ADA	0.786944	0.05	6.40%
波場幣TRX	0.199619	0.00	-0.13%
恆星幣XLM	0.240796	0.01	3.79%

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。