最新東方航空股份(00670.HK)作價1.38億人民幣出售上航虹橋基地熱門通用汽車(GM.US)去年美國銷量升5.5% 上季少賣近7%

更新報價

嘉　晶 (3016) 半導體業上市

56.60 ▲+1.70 +3.10% 2.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	5,212	56.50	1	56.60	13	55.10	56.90	53.60	54.90

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	56.50	56.60	56.60	+1.70	30	5212
13:30:00	56.70	56.80	56.60	+1.70	391	5182
13:24:57	56.20	56.30	56.20	+1.30	4	4791
13:24:51	56.20	56.30	56.20	+1.30	2	4787
13:24:47	56.20	56.30	56.30	+1.40	10	4785
13:24:47	56.10	56.20	56.20	+1.30	2	4775
13:24:42	56.10	56.20	56.10	+1.20	1	4773
13:24:39	56.10	56.20	56.20	+1.30	1	4772
13:24:35	56.10	56.20	56.20	+1.30	10	4771
13:24:29	56.10	56.20	56.10	+1.20	2	4761
13:24:29	56.10	56.20	56.10	+1.20	1	4759
13:24:26	56.00	56.20	56.00	+1.10	1	4758
13:24:26	56.10	56.20	56.10	+1.20	1	4757
13:24:26	56.10	56.20	56.10	+1.20	2	4756
13:24:20	56.10	56.20	56.10	+1.20	1	4754
13:24:19	56.00	56.10	56.20	+1.30	1	4753
13:24:19	56.00	56.10	56.10	+1.20	1	4752
13:24:18	56.00	56.10	56.10	+1.20	1	4751
13:24:15	56.00	56.10	56.00	+1.10	2	4750
13:24:15	56.10	56.20	56.10	+1.20	2	4748
13:24:14	56.10	56.20	56.10	+1.20	10	4746
13:24:11	56.10	56.20	56.20	+1.30	1	4736
13:24:07	56.10	56.30	56.10	+1.20	4	4735
13:24:07	56.10	56.20	56.20	+1.30	1	4731
13:24:07	56.10	56.20	56.10	+1.20	1	4730
13:24:05	56.20	56.30	56.20	+1.30	2	4729
13:23:49	56.10	56.20	56.20	+1.30	1	4727
13:23:49	56.10	56.20	56.20	+1.30	1	4726
13:23:48	56.10	56.20	56.20	+1.30	1	4725
13:23:45	56.10	56.20	56.10	+1.20	1	4724
13:23:44	56.10	56.20	56.20	+1.30	1	4723
13:23:35	56.10	56.20	56.20	+1.30	1	4722
13:23:30	56.00	56.20	56.20	+1.30	3	4721
13:23:29	56.00	56.20	56.20	+1.30	1	4718
13:23:27	56.00	56.20	56.20	+1.30	1	4717
13:23:25	56.00	56.20	56.00	+1.10	1	4716
13:23:25	56.00	56.20	56.20	+1.30	1	4715
13:23:24	56.10	56.20	56.10	+1.20	2	4714
13:23:23	56.00	56.20	56.20	+1.30	1	4712
13:23:23	56.00	56.20	56.00	+1.10	4	4711
13:23:20	56.00	56.20	56.20	+1.30	1	4707
13:23:17	56.10	56.20	56.10	+1.20	1	4706
13:23:04	56.20	56.30	56.20	+1.30	2	4705
13:23:03	56.20	56.30	56.20	+1.30	1	4703
13:23:02	56.10	56.30	56.10	+1.20	10	4702
13:23:02	56.10	56.30	56.10	+1.20	7	4692
13:22:58	56.10	56.20	56.20	+1.30	1	4685
13:22:53	56.20	56.30	56.20	+1.30	1	4684
13:22:52	56.20	56.30	56.20	+1.30	13	4683
13:22:52	56.20	56.30	56.30	+1.40	2	4670
13:22:52	56.20	56.30	56.20	+1.30	2	4668
13:22:48	56.30	56.40	56.30	+1.40	1	4666
13:22:48	56.20	56.30	56.30	+1.40	1	4665
13:22:44	56.30	56.40	56.30	+1.40	2	4664
13:22:43	56.30	56.40	56.30	+1.40	1	4662
13:22:43	56.30	56.40	56.30	+1.40	2	4661
13:22:41	56.30	56.40	56.30	+1.40	2	4659
13:22:41	56.30	56.40	56.30	+1.40	2	4657
13:22:41	56.30	56.40	56.40	+1.50	1	4655
13:22:40	56.20	56.30	56.30	+1.40	1	4654
13:22:38	56.20	56.30	56.30	+1.40	1	4653
13:22:35	56.30	56.40	56.30	+1.40	4	4652
13:22:31	56.30	56.40	56.30	+1.40	1	4648
13:22:25	56.30	56.40	56.40	+1.50	1	4647
13:22:23	56.30	56.40	56.30	+1.40	1	4646
13:22:20	56.20	56.40	56.20	+1.30	6	4645
13:22:13	56.10	56.40	56.40	+1.50	1	4639
13:22:10	56.20	56.50	56.20	+1.30	5	4638
13:22:09	56.20	56.60	56.60	+1.70	1	4633
13:22:06	56.20	56.60	56.20	+1.30	1	4632
13:22:01	56.10	56.40	56.40	+1.50	1	4631
13:22:01	56.00	56.40	56.60	+1.70	8	4630
13:22:01	56.00	56.40	56.50	+1.60	8	4622
13:22:01	56.00	56.40	56.40	+1.50	4	4614
13:22:01	56.10	56.40	56.10	+1.20	1	4610
13:22:01	56.10	56.40	56.10	+1.20	1	4609
13:22:00	56.00	56.40	56.00	+1.10	1	4608
13:21:59	56.00	56.40	56.00	+1.10	1	4607
13:21:59	56.10	56.40	56.10	+1.20	1	4606
13:21:59	56.10	56.40	56.40	+1.50	2	4605
13:21:58	56.00	56.40	56.00	+1.10	1	4603
13:21:58	56.00	56.40	56.00	+1.10	1	4602
13:21:57	56.00	56.40	56.00	+1.10	1	4601
13:21:57	56.00	56.40	56.00	+1.10	1	4600
13:21:56	56.10	56.40	56.10	+1.20	1	4599
13:21:50	56.00	56.20	56.50	+1.60	12	4598
13:21:50	56.00	56.20	56.40	+1.50	6	4586
13:21:50	56.00	56.20	56.30	+1.40	13	4580
13:21:50	56.00	56.20	56.20	+1.30	4	4567
13:21:47	56.00	56.20	56.20	+1.30	2	4563
13:21:47	56.00	56.20	56.20	+1.30	2	4561
13:21:46	56.00	56.20	56.00	+1.10	1	4559
13:21:46	56.00	56.20	56.00	+1.10	1	4558
13:21:45	56.00	56.20	56.00	+1.10	1	4557
13:21:45	56.10	56.20	56.10	+1.20	1	4556
13:21:44	56.10	56.20	56.10	+1.20	1	4555
13:21:44	56.10	56.20	56.10	+1.20	1	4554
13:21:42	56.10	56.20	56.20	+1.30	1	4553
13:21:39	56.00	56.20	56.20	+1.30	5	4552
13:21:38	56.00	56.10	56.20	+1.30	1	4547
13:21:38	56.00	56.10	56.10	+1.20	1	4546
13:21:31	56.00	56.20	56.20	+1.30	3	4545
13:21:30	56.00	56.20	56.20	+1.30	1	4542
13:21:30	56.10	56.20	56.10	+1.20	14	4541
13:21:27	56.10	56.20	56.20	+1.30	2	4527
13:21:27	56.10	56.20	56.20	+1.30	5	4525
13:21:21	56.10	56.20	56.20	+1.30	1	4520
13:21:21	56.20	56.30	56.10	+1.20	3	4519
13:21:21	56.20	56.30	56.20	+1.30	3	4516
13:21:18	56.10	56.20	56.20	+1.30	1	4513
13:21:16	56.10	56.20	56.20	+1.30	1	4512
13:21:14	56.10	56.30	56.30	+1.40	2	4511
13:21:12	56.10	56.20	56.20	+1.30	1	4509
13:21:12	56.20	56.30	56.20	+1.30	2	4508
13:21:10	56.10	56.20	56.20	+1.30	2	4506
13:21:07	56.10	56.20	56.20	+1.30	2	4504
13:20:59	56.00	56.10	56.10	+1.20	2	4502
13:20:58	56.00	56.10	56.10	+1.20	2	4500
13:20:57	56.10	56.20	56.10	+1.20	1	4498
13:20:56	56.10	56.20	56.20	+1.30	1	4497
13:20:51	56.20	56.30	56.20	+1.30	8	4496
13:20:51	56.00	56.20	56.20	+1.30	2	4488
13:20:49	56.00	56.20	56.00	+1.10	4	4486
13:20:48	56.00	56.20	56.00	+1.10	1	4482
13:20:48	56.00	56.10	56.10	+1.20	1	4481
13:20:46	56.00	56.20	56.20	+1.30	1	4480
13:20:45	56.10	56.20	56.10	+1.20	1	4479
13:20:45	56.10	56.20	56.10	+1.20	4	4478
13:20:44	56.10	56.20	56.10	+1.20	1	4474
13:20:42	56.10	56.20	56.20	+1.30	1	4473
13:20:41	56.10	56.20	56.20	+1.30	1	4472
13:20:36	56.10	56.20	56.20	+1.30	1	4471
13:20:36	56.10	56.20	56.20	+1.30	2	4470
13:20:35	56.20	56.30	56.20	+1.30	5	4468
13:20:35	56.20	56.30	56.20	+1.30	5	4463
13:20:32	56.10	56.30	56.30	+1.40	2	4458
13:20:31	56.20	56.30	56.20	+1.30	5	4456
13:20:31	56.30	56.40	56.30	+1.40	1	4451
13:20:25	56.20	56.40	56.40	+1.50	1	4450
13:20:19	56.20	56.50	56.20	+1.30	1	4449
13:20:17	56.20	56.60	56.00	+1.10	4	4448
13:20:17	56.20	56.60	56.20	+1.30	1	4444
13:20:17	56.10	56.60	56.00	+1.10	1	4443
13:20:17	56.10	56.60	56.10	+1.20	4	4442
13:20:15	56.00	56.20	56.60	+1.70	7	4438
13:20:15	56.00	56.20	56.50	+1.60	11	4431
13:20:15	56.00	56.20	56.40	+1.50	6	4420
13:20:15	56.00	56.20	56.30	+1.40	2	4414
13:20:15	56.00	56.20	56.20	+1.30	4	4412
13:20:15	56.00	56.20	56.00	+1.10	5	4408
13:20:14	56.00	56.20	56.00	+1.10	5	4403
13:20:13	56.00	56.20	56.20	+1.30	1	4398
13:20:11	56.20	56.30	56.20	+1.30	1	4397
13:20:03	56.10	56.40	56.10	+1.20	1	4396
13:20:03	56.10	56.40	56.10	+1.20	5	4395
13:20:02	56.20	56.40	56.10	+1.20	2	4390
13:20:02	56.20	56.40	56.20	+1.30	3	4388
13:20:01	56.30	56.40	56.30	+1.40	1	4385
13:20:00	56.30	56.40	56.40	+1.50	1	4384
13:20:00	56.30	56.40	56.40	+1.50	2	4383
13:19:57	56.20	56.40	56.20	+1.30	1	4381
13:19:57	56.20	56.30	56.30	+1.40	2	4380
13:19:55	56.10	56.30	56.30	+1.40	1	4378
13:19:52	56.20	56.30	56.20	+1.30	2	4377
13:19:51	56.20	56.30	56.20	+1.30	1	4375
13:19:51	56.20	56.30	56.30	+1.40	1	4374
13:19:51	56.30	56.50	56.30	+1.40	3	4373
13:19:47	56.50	56.60	56.40	+1.50	2	4370
13:19:47	56.50	56.60	56.50	+1.60	1	4368
13:19:46	56.30	56.60	56.60	+1.70	1	4367
13:19:43	56.30	56.50	56.50	+1.60	2	4366
13:19:42	56.50	56.70	56.50	+1.60	3	4364
13:19:41	56.50	56.70	56.70	+1.80	1	4361
13:19:40	56.50	56.60	56.80	+1.90	1	4360
13:19:40	56.50	56.60	56.70	+1.80	2	4359
13:19:40	56.50	56.60	56.60	+1.70	1	4357
13:19:38	56.60	56.80	56.60	+1.70	2	4356
13:19:37	56.60	56.80	56.60	+1.70	1	4354
13:19:36	56.70	56.80	56.70	+1.80	2	4353
13:19:36	56.60	56.80	56.60	+1.70	10	4351
13:19:35	56.60	56.70	56.70	+1.80	1	4341
13:19:32	56.60	56.80	56.80	+1.90	1	4340
13:19:30	56.60	56.80	56.80	+1.90	1	4339
13:19:28	56.60	56.80	56.80	+1.90	2	4338
13:19:25	56.80	56.90	56.80	+1.90	3	4336
13:19:23	56.80	56.90	56.80	+1.90	1	4333
13:19:23	56.80	56.90	56.90	+2.00	1	4332
13:19:21	56.80	56.90	56.80	+1.90	1	4331
13:19:18	56.80	56.90	56.90	+2.00	2	4330
13:19:17	56.80	56.90	56.90	+2.00	11	4328
13:19:15	56.70	56.90	56.90	+2.00	1	4317
13:19:15	56.70	56.90	56.90	+2.00	1	4316
13:19:15	56.70	56.90	56.90	+2.00	1	4315
13:19:14	56.70	56.90	56.70	+1.80	1	4314
13:19:13	56.70	56.90	56.90	+2.00	2	4313
13:19:13	56.70	56.90	56.70	+1.80	1	4311
13:19:13	56.60	56.80	56.80	+1.90	1	4310
13:19:13	56.60	56.70	56.80	+1.90	28	4309
13:19:13	56.60	56.70	56.70	+1.80	22	4281
13:19:12	56.60	56.70	56.70	+1.80	2	4259
13:19:12	56.60	56.70	56.70	+1.80	2	4257
13:19:11	56.50	56.70	56.70	+1.80	1	4255
13:19:11	56.50	56.70	56.70	+1.80	4	4254
13:19:11	56.50	56.60	56.60	+1.70	10	4250
13:19:11	56.50	56.60	56.50	+1.60	1	4240
13:19:11	56.50	56.60	56.50	+1.60	1	4239
13:19:11	56.50	56.60	56.50	+1.60	2	4238
13:19:11	56.20	56.50	56.50	+1.60	35	4236
13:19:10	56.10	56.50	56.50	+1.60	4	4201
13:19:09	56.10	56.40	56.40	+1.50	1	4197
13:19:09	56.10	56.40	56.10	+1.20	1	4196
13:19:08	56.10	56.40	56.40	+1.50	2	4195
13:19:08	56.00	56.10	56.40	+1.50	17	4193
13:19:08	56.00	56.10	56.30	+1.40	32	4176
13:19:08	56.00	56.10	56.20	+1.30	12	4144
13:19:08	56.00	56.10	56.10	+1.20	7	4132
13:19:08	56.00	56.10	56.00	+1.10	1	4125
13:19:06	56.00	56.10	56.10	+1.20	1	4124
13:19:03	56.00	56.10	56.10	+1.20	1	4123
13:18:56	56.00	56.10	56.00	+1.10	1	4122
13:18:55	55.70	55.80	56.00	+1.10	62	4121
13:18:55	55.70	55.80	55.90	+1.00	21	4059
13:18:55	55.70	55.80	55.80	+0.90	6	4038
13:18:49	55.70	55.80	55.70	+0.80	1	4032
13:18:46	55.70	55.80	55.70	+0.80	1	4031
13:18:42	55.70	55.80	55.70	+0.80	2	4030
13:18:33	55.70	55.80	55.70	+0.80	2	4028
13:18:27	55.60	55.70	55.70	+0.80	1	4026
13:18:24	55.60	55.70	55.70	+0.80	2	4025
13:18:18	55.60	55.70	55.60	+0.70	1	4023
13:17:58	55.60	55.80	55.50	+0.60	4	4022
13:17:58	55.60	55.80	55.60	+0.70	1	4018
13:17:51	55.80	55.90	55.80	+0.90	2	4017
13:17:50	55.50	55.90	55.50	+0.60	1	4015
13:17:46	55.80	55.90	55.80	+0.90	1	4014
13:17:46	55.50	55.60	55.80	+0.90	14	4013
13:17:46	55.50	55.60	55.70	+0.80	2	3999
13:17:46	55.50	55.60	55.60	+0.70	4	3997
13:17:43	55.50	55.60	55.60	+0.70	1	3993
13:17:42	55.60	55.70	55.60	+0.70	2	3992
13:17:36	55.60	55.70	55.70	+0.80	1	3990
13:17:26	55.60	55.70	55.70	+0.80	1	3989
13:17:21	55.60	55.70	55.70	+0.80	2	3988
13:17:05	55.60	55.80	55.80	+0.90	1	3986
13:17:05	55.60	55.80	55.60	+0.70	2	3985
13:17:00	55.60	55.80	55.60	+0.70	1	3983
13:17:00	55.70	55.80	55.70	+0.80	1	3982
13:17:00	55.70	55.80	55.70	+0.80	2	3981
13:16:59	55.70	55.80	55.70	+0.80	1	3979
13:16:53	55.80	55.90	55.80	+0.90	9	3978
13:16:52	55.80	55.90	55.90	+1.00	1	3969
13:16:52	55.80	55.90	55.90	+1.00	2	3968
13:16:51	55.80	55.90	55.90	+1.00	2	3966
13:16:49	55.80	55.90	55.80	+0.90	1	3964
13:16:48	55.70	55.80	55.80	+0.90	8	3963
13:16:42	55.70	55.80	55.80	+0.90	1	3955
13:16:40	55.70	55.80	55.70	+0.80	1	3954
13:16:38	55.70	55.80	55.70	+0.80	5	3953
13:16:28	55.70	55.80	55.70	+0.80	1	3948
13:16:23	55.70	55.80	55.80	+0.90	1	3947
13:16:21	55.70	55.80	55.80	+0.90	1	3946
13:16:21	55.70	55.80	55.80	+0.90	1	3945
13:16:19	55.70	55.80	55.80	+0.90	1	3944
13:16:19	55.70	55.80	55.80	+0.90	1	3943
13:16:19	55.70	55.80	55.80	+0.90	15	3942
13:16:17	55.60	55.70	55.70	+0.80	1	3927
13:16:15	55.70	55.80	55.70	+0.80	1	3926
13:16:14	55.60	55.80	55.80	+0.90	3	3925
13:16:13	55.70	55.80	55.70	+0.80	8	3922
13:16:13	55.50	55.60	55.70	+0.80	11	3914
13:16:13	55.50	55.60	55.60	+0.70	7	3903
13:16:08	55.50	55.60	55.60	+0.70	1	3896
13:16:03	55.40	55.60	55.60	+0.70	10	3895
13:16:01	55.40	55.60	55.60	+0.70	1	3885
13:16:00	55.40	55.50	55.50	+0.60	1	3884
13:15:58	55.40	55.50	55.50	+0.60	1	3883
13:15:55	55.40	55.50	55.50	+0.60	2	3882
13:15:52	55.40	55.50	55.50	+0.60	1	3880
13:15:49	55.40	55.50	55.50	+0.60	2	3879
13:15:47	55.40	55.50	55.50	+0.60	4	3877
13:15:47	55.40	55.50	55.50	+0.60	4	3873
13:15:47	55.30	55.40	55.40	+0.50	3	3869
13:15:46	55.30	55.40	55.40	+0.50	1	3866
13:15:40	55.30	55.40	55.40	+0.50	1	3865
13:15:38	55.40	55.50	55.40	+0.50	2	3864
13:15:35	55.40	55.50	55.40	+0.50	1	3862
13:15:31	55.40	55.50	55.40	+0.50	1	3861
13:15:29	55.30	55.40	55.40	+0.50	2	3860
13:15:24	55.40	55.50	55.40	+0.50	1	3858
13:15:24	55.40	55.50	55.40	+0.50	2	3857
13:15:21	55.40	55.50	55.40	+0.50	3	3855
13:15:19	55.40	55.50	55.40	+0.50	3	3852
13:15:12	55.20	55.40	55.40	+0.50	1	3849
13:15:10	55.20	55.50	55.50	+0.60	4	3848
13:15:09	55.20	55.50	55.50	+0.60	4	3844
13:15:08	55.20	55.50	55.50	+0.60	4	3840
13:15:07	55.20	55.50	55.50	+0.60	4	3836
13:15:06	55.20	55.40	55.40	+0.50	2	3832
13:14:59	55.20	55.40	55.20	+0.30	1	3830
13:14:56	55.10	55.30	55.30	+0.40	2	3829
13:14:55	55.20	55.30	55.20	+0.30	1	3827
13:14:55	55.20	55.30	55.20	+0.30	1	3826
13:14:47	55.10	55.20	55.20	+0.30	1	3825
13:14:36	55.10	55.30	55.30	+0.40	1	3824
13:14:36	55.10	55.20	55.30	+0.40	4	3823
13:14:36	55.10	55.20	55.20	+0.30	6	3819
13:14:23	55.00	55.10	55.10	+0.20	7	3813
13:14:23	55.00	55.10	55.10	+0.20	1	3806
13:14:19	55.00	55.10	55.10	+0.20	1	3805
13:14:12	55.00	55.10	55.10	+0.20	2	3804
13:14:12	55.00	55.10	55.00	+0.10	1	3802
13:14:11	54.90	55.00	55.00	+0.10	15	3801
13:14:10	54.90	55.00	55.00	+0.10	2	3786
13:14:07	54.90	55.00	55.00	+0.10	1	3784
13:14:06	54.90	55.00	55.00	+0.10	10	3783
13:13:59	54.90	55.00	54.90	0	1	3773
13:13:59	54.90	55.00	55.00	+0.10	2	3772
13:13:52	54.90	55.00	55.00	+0.10	2	3770
13:13:41	54.90	55.00	55.00	+0.10	2	3768
13:13:36	54.90	55.00	55.00	+0.10	3	3766
13:13:28	54.90	55.00	55.00	+0.10	1	3763
13:13:27	54.90	55.00	55.00	+0.10	1	3762
13:13:27	54.90	55.00	55.00	+0.10	1	3761
13:13:13	54.90	55.00	55.00	+0.10	1	3760
13:13:13	54.90	55.00	54.90	0	1	3759
13:13:09	54.90	55.00	55.00	+0.10	1	3758
13:13:06	54.90	55.00	55.00	+0.10	1	3757
13:12:42	54.90	55.00	55.00	+0.10	1	3756
13:12:41	54.90	55.00	55.00	+0.10	2	3755
13:12:33	54.80	54.90	54.90	0	1	3753
13:12:32	54.80	54.90	54.90	0	1	3752
13:12:31	54.80	54.90	54.80	-0.10	2	3751
13:12:30	54.90	55.00	54.90	0	19	3749
13:12:28	54.90	55.00	55.00	+0.10	3	3730
13:11:43	55.00	55.10	55.00	+0.10	4	3727
13:11:11	55.00	55.10	55.10	+0.20	1	3723
13:11:08	55.00	55.10	55.00	+0.10	4	3722
13:11:08	55.00	55.10	55.10	+0.20	2	3718
13:10:46	55.00	55.10	55.00	+0.10	1	3716
13:10:41	55.00	55.10	55.00	+0.10	1	3715
13:10:39	55.00	55.10	55.00	+0.10	2	3714
13:10:17	55.00	55.20	55.00	+0.10	1	3712
13:10:13	55.00	55.10	55.00	+0.10	10	3711
13:09:55	55.00	55.10	55.00	+0.10	1	3701
13:09:48	55.00	55.10	55.00	+0.10	3	3700
13:09:46	55.10	55.20	55.10	+0.20	16	3697
13:09:45	55.10	55.20	55.10	+0.20	2	3681
13:09:44	55.10	55.20	55.20	+0.30	1	3679
13:09:43	55.10	55.20	55.20	+0.30	1	3678
13:09:38	55.20	55.30	55.20	+0.30	13	3677
13:09:32	55.20	55.30	55.20	+0.30	3	3664
13:09:31	55.30	55.40	55.30	+0.40	11	3661
13:09:31	55.30	55.40	55.30	+0.40	5	3650
13:08:58	55.40	55.50	55.40	+0.50	4	3645
13:08:58	55.40	55.50	55.40	+0.50	10	3641
13:07:56	55.40	55.50	55.40	+0.50	3	3631
13:07:43	55.40	55.50	55.50	+0.60	1	3628
13:07:27	55.40	55.50	55.50	+0.60	1	3627
13:07:00	55.40	55.50	55.50	+0.60	1	3626
13:06:50	55.40	55.50	55.50	+0.60	1	3625
13:06:28	55.40	55.50	55.50	+0.60	1	3624
13:06:21	55.40	55.50	55.50	+0.60	7	3623
13:06:21	55.40	55.50	55.50	+0.60	5	3616
13:06:15	55.40	55.50	55.50	+0.60	1	3611
13:06:08	55.40	55.50	55.50	+0.60	1	3610
13:06:08	55.40	55.50	55.50	+0.60	5	3609
13:06:05	55.40	55.50	55.40	+0.50	1	3604
13:05:41	55.40	55.50	55.40	+0.50	1	3603
13:05:39	55.40	55.50	55.50	+0.60	2	3602
13:05:35	55.40	55.50	55.50	+0.60	5	3600
13:05:27	55.40	55.50	55.50	+0.60	1	3595
13:05:26	55.40	55.50	55.50	+0.60	7	3594
13:05:21	55.30	55.50	55.50	+0.60	1	3587
13:05:17	55.30	55.50	55.50	+0.60	3	3586
13:05:16	55.30	55.50	55.50	+0.60	4	3583
13:05:15	55.30	55.40	55.40	+0.50	1	3579
13:05:09	55.30	55.40	55.40	+0.50	1	3578
13:05:02	55.30	55.40	55.40	+0.50	1	3577
13:04:58	55.30	55.40	55.40	+0.50	1	3576
13:04:40	55.40	55.50	55.40	+0.50	1	3575
13:04:34	55.30	55.40	55.40	+0.50	1	3574
13:04:34	55.20	55.30	55.30	+0.40	13	3573
13:04:33	55.20	55.30	55.30	+0.40	9	3560
13:04:33	55.20	55.30	55.30	+0.40	2	3551
13:03:13	55.20	55.30	55.30	+0.40	5	3549
13:02:58	55.20	55.30	55.30	+0.40	1	3544
13:02:52	55.20	55.30	55.30	+0.40	1	3543
13:02:51	55.20	55.30	55.30	+0.40	1	3542
13:02:34	55.10	55.30	55.30	+0.40	1	3541
13:02:33	55.10	55.30	55.30	+0.40	1	3540
13:02:32	55.10	55.20	55.20	+0.30	6	3539
13:02:21	55.10	55.20	55.20	+0.30	1	3533
13:01:46	55.00	55.20	55.20	+0.30	1	3532
13:01:34	55.00	55.20	55.20	+0.30	10	3531
13:01:11	55.00	55.20	55.20	+0.30	1	3521
13:00:50	54.90	55.00	55.00	+0.10	6	3520
13:00:34	54.90	55.00	54.90	0	1	3514
13:00:24	54.90	55.00	54.90	0	1	3513
13:00:22	54.90	55.00	54.90	0	1	3512
13:00:07	54.90	55.00	54.90	0	1	3511
13:00:07	54.90	55.00	54.90	0	1	3510
13:00:07	54.90	55.00	54.90	0	27	3509
12:59:43	55.00	55.20	55.00	+0.10	9	3482
12:59:43	55.00	55.20	55.00	+0.10	1	3473
12:58:51	55.10	55.20	55.10	+0.20	1	3472
12:58:51	55.10	55.20	55.10	+0.20	4	3471
12:58:43	55.10	55.20	55.10	+0.20	1	3467
12:57:45	55.10	55.20	55.10	+0.20	2	3466
12:57:35	55.10	55.20	55.20	+0.30	1	3464
12:56:00	55.10	55.20	55.20	+0.30	1	3463
12:55:59	55.10	55.20	55.20	+0.30	1	3462
12:55:19	55.00	55.10	55.10	+0.20	5	3461
12:55:19	55.00	55.10	55.10	+0.20	1	3456
12:55:10	55.00	55.10	55.10	+0.20	1	3455
12:51:16	55.00	55.10	55.10	+0.20	1	3454
12:50:54	55.00	55.20	55.00	+0.10	2	3453
12:50:23	55.10	55.20	55.10	+0.20	1	3451
12:49:43	55.00	55.10	55.10	+0.20	1	3450
12:49:31	55.00	55.20	55.20	+0.30	1	3449
12:49:12	55.10	55.20	55.00	+0.10	2	3448
12:49:12	55.10	55.20	55.10	+0.20	1	3446
12:49:03	55.10	55.20	55.10	+0.20	1	3445
12:48:54	55.10	55.20	55.10	+0.20	2	3444
12:48:24	55.10	55.20	55.10	+0.20	1	3442
12:48:04	55.10	55.20	55.20	+0.30	1	3441
12:47:52	55.10	55.20	55.10	+0.20	4	3440
12:45:39	55.10	55.20	55.20	+0.30	1	3436
12:44:38	55.00	55.10	55.10	+0.20	6	3435
12:42:51	55.00	55.10	55.00	+0.10	4	3429
12:42:33	55.00	55.10	55.00	+0.10	2	3425
12:42:07	54.90	55.00	55.00	+0.10	12	3423
12:42:00	54.90	55.00	55.00	+0.10	3	3411
12:41:48	54.90	55.00	55.00	+0.10	2	3408
12:41:33	54.90	55.00	55.00	+0.10	1	3406
12:41:00	54.90	55.00	55.00	+0.10	5	3405
12:40:22	54.90	55.00	54.90	0	5	3400
12:39:26	54.90	55.00	55.00	+0.10	2	3395
12:39:26	54.90	55.00	55.00	+0.10	1	3393
12:39:16	55.00	55.10	55.00	+0.10	3	3392
12:39:15	54.90	55.00	55.00	+0.10	2	3389
12:39:15	54.90	55.00	55.00	+0.10	1	3387
12:39:14	55.00	55.10	55.00	+0.10	17	3386
12:39:05	55.00	55.10	55.00	+0.10	4	3369
12:39:03	55.00	55.10	55.00	+0.10	1	3365
12:38:42	55.00	55.10	55.00	+0.10	1	3364
12:38:25	55.00	55.10	55.10	+0.20	1	3363
12:37:25	55.00	55.10	55.10	+0.20	1	3362
12:37:06	55.00	55.20	55.00	+0.10	1	3361
12:36:59	55.00	55.20	55.00	+0.10	2	3360
12:36:54	55.00	55.10	55.10	+0.20	1	3358
12:36:54	55.00	55.10	55.10	+0.20	1	3357
12:36:37	55.00	55.10	55.10	+0.20	1	3356
12:36:27	55.00	55.10	55.00	+0.10	1	3355
12:36:27	55.00	55.10	55.00	+0.10	1	3354
12:36:19	55.10	55.20	55.10	+0.20	1	3353
12:36:18	55.10	55.20	55.10	+0.20	1	3352
12:36:09	55.10	55.20	55.10	+0.20	1	3351
12:36:02	55.10	55.20	55.10	+0.20	2	3350
12:35:38	55.10	55.20	55.10	+0.20	1	3348
12:35:38	55.10	55.20	55.10	+0.20	2	3347
12:33:34	55.20	55.30	55.20	+0.30	1	3345
12:33:33	55.20	55.30	55.20	+0.30	2	3344
12:33:02	55.30	55.40	55.30	+0.40	1	3342
12:32:01	55.20	55.40	55.20	+0.30	1	3341
12:31:41	55.20	55.40	55.20	+0.30	1	3340
12:31:35	55.20	55.30	55.20	+0.30	1	3339
12:31:33	55.20	55.30	55.20	+0.30	1	3338
12:31:26	55.20	55.30	55.20	+0.30	10	3337
12:30:41	55.30	55.50	55.20	+0.30	2	3327
12:30:41	55.30	55.50	55.30	+0.40	1	3325
12:30:23	55.30	55.50	55.50	+0.60	1	3324
12:30:22	55.30	55.50	55.50	+0.60	2	3323
12:30:22	55.30	55.50	55.50	+0.60	4	3321
12:30:21	55.20	55.40	55.40	+0.50	1	3317
12:30:21	55.20	55.40	55.40	+0.50	4	3316
12:30:20	55.20	55.30	55.30	+0.40	1	3312
12:30:20	55.20	55.30	55.30	+0.40	4	3311
12:29:55	55.30	55.40	55.30	+0.40	2	3307
12:29:54	55.30	55.40	55.30	+0.40	5	3305
12:29:52	55.30	55.40	55.30	+0.40	1	3300
12:29:47	55.30	55.40	55.30	+0.40	1	3299
12:29:32	55.30	55.40	55.30	+0.40	1	3298
12:29:28	55.30	55.40	55.30	+0.40	1	3297
12:29:26	55.30	55.40	55.30	+0.40	1	3296
12:28:59	55.30	55.40	55.30	+0.40	1	3295
12:28:51	55.20	55.40	55.20	+0.30	5	3294
12:28:44	55.20	55.40	55.20	+0.30	1	3289
12:28:43	55.30	55.40	55.30	+0.40	2	3288
12:28:43	55.30	55.40	55.30	+0.40	1	3286
12:28:23	55.20	55.40	55.20	+0.30	1	3285
12:28:15	55.30	55.40	55.30	+0.40	12	3284
12:28:15	55.30	55.40	55.30	+0.40	3	3272
12:28:10	55.40	55.50	55.40	+0.50	11	3269
12:26:21	55.40	55.50	55.50	+0.60	1	3258
12:26:02	55.50	55.60	55.50	+0.60	1	3257
12:26:02	55.50	55.60	55.50	+0.60	1	3256
12:26:01	55.50	55.60	55.50	+0.60	1	3255
12:25:59	55.50	55.60	55.50	+0.60	2	3254
12:25:24	55.40	55.50	55.50	+0.60	4	3252
12:25:18	55.40	55.50	55.50	+0.60	2	3248
12:24:58	55.40	55.50	55.50	+0.60	1	3246
12:24:50	55.40	55.50	55.50	+0.60	1	3245
12:24:47	55.40	55.50	55.50	+0.60	1	3244
12:24:46	55.40	55.50	55.50	+0.60	1	3243
12:24:45	55.40	55.50	55.50	+0.60	1	3242
12:24:15	55.30	55.40	55.40	+0.50	2	3241
12:23:50	55.40	55.50	55.40	+0.50	8	3239
12:23:46	55.30	55.40	55.40	+0.50	2	3231
12:23:45	55.30	55.40	55.40	+0.50	4	3229
12:23:13	55.30	55.40	55.40	+0.50	3	3225
12:22:57	55.30	55.40	55.40	+0.50	1	3222
12:22:11	55.40	55.50	55.40	+0.50	3	3221
12:21:53	55.40	55.50	55.50	+0.60	1	3218
12:21:44	55.40	55.50	55.40	+0.50	1	3217
12:21:30	55.40	55.50	55.40	+0.50	1	3216
12:20:52	55.40	55.50	55.50	+0.60	1	3215
12:20:30	55.50	55.60	55.50	+0.60	1	3214
12:20:30	55.50	55.60	55.50	+0.60	2	3213
12:20:23	55.50	55.60	55.50	+0.60	1	3211
12:20:22	55.50	55.60	55.50	+0.60	1	3210
12:20:12	55.50	55.60	55.50	+0.60	1	3209
12:20:12	55.50	55.60	55.50	+0.60	1	3208
12:19:58	55.50	55.60	55.50	+0.60	1	3207
12:19:02	55.50	55.60	55.50	+0.60	1	3206
12:18:40	55.40	55.60	55.40	+0.50	1	3205
12:18:24	55.30	55.50	55.50	+0.60	1	3204
12:18:11	55.30	55.50	55.50	+0.60	1	3203
12:17:48	55.30	55.50	55.50	+0.60	1	3202
12:17:43	55.40	55.60	55.60	+0.70	1	3201
12:17:33	55.50	55.60	55.50	+0.60	3	3200
12:17:04	55.50	55.70	55.70	+0.80	6	3197
12:17:00	55.50	55.70	55.50	+0.60	2	3191
12:16:55	55.50	55.70	55.70	+0.80	1	3189
12:16:49	55.50	55.70	55.70	+0.80	10	3188
12:16:33	55.30	55.60	55.70	+0.80	2	3178
12:16:33	55.30	55.60	55.60	+0.70	2	3176
12:16:28	55.40	55.60	55.60	+0.70	1	3174
12:16:23	55.30	55.60	55.60	+0.70	5	3173
12:16:23	55.30	55.50	55.60	+0.70	1	3168
12:16:23	55.30	55.50	55.50	+0.60	4	3167
12:16:11	55.30	55.40	55.40	+0.50	1	3163
12:16:11	55.30	55.50	55.50	+0.60	2	3162
12:16:11	55.30	55.50	55.50	+0.60	16	3160
12:16:08	55.40	55.50	55.40	+0.50	1	3144
12:15:58	55.30	55.40	55.40	+0.50	2	3143
12:15:48	55.30	55.40	55.40	+0.50	2	3141
12:15:46	55.30	55.40	55.40	+0.50	1	3139
12:15:33	55.30	55.40	55.30	+0.40	1	3138
12:15:31	55.20	55.30	55.30	+0.40	3	3137
12:15:24	55.20	55.30	55.30	+0.40	1	3134
12:15:22	55.20	55.30	55.30	+0.40	1	3133
12:15:16	55.20	55.30	55.30	+0.40	1	3132
12:14:39	55.20	55.30	55.30	+0.40	1	3131
12:14:28	55.20	55.30	55.30	+0.40	1	3130
12:14:24	55.20	55.30	55.30	+0.40	1	3129
12:14:19	55.20	55.30	55.30	+0.40	3	3128
12:13:36	55.20	55.40	55.20	+0.30	1	3125
12:13:26	55.30	55.40	55.30	+0.40	1	3124
12:13:01	55.20	55.40	55.20	+0.30	1	3123
12:13:01	55.20	55.30	55.30	+0.40	1	3122
12:12:51	55.20	55.30	55.20	+0.30	1	3121
12:12:50	55.20	55.30	55.30	+0.40	1	3120
12:11:43	55.30	55.40	55.30	+0.40	1	3119
12:11:28	55.30	55.40	55.30	+0.40	1	3118
12:11:28	55.30	55.40	55.30	+0.40	1	3117
12:11:27	55.30	55.40	55.30	+0.40	2	3116
12:11:24	55.30	55.40	55.30	+0.40	1	3114
12:11:20	55.30	55.40	55.40	+0.50	1	3113
12:09:54	55.30	55.40	55.30	+0.40	1	3112
12:09:17	55.30	55.50	55.30	+0.40	1	3111
12:09:00	55.30	55.50	55.30	+0.40	1	3110
12:08:57	55.30	55.50	55.30	+0.40	1	3109
12:08:55	55.30	55.50	55.30	+0.40	5	3108
12:08:51	55.30	55.50	55.50	+0.60	1	3103
12:08:39	55.30	55.50	55.50	+0.60	1	3102
12:08:35	55.40	55.50	55.40	+0.50	2	3101
12:08:35	55.40	55.50	55.40	+0.50	1	3099
12:08:01	55.30	55.50	55.30	+0.40	1	3098
12:07:45	55.30	55.50	55.30	+0.40	1	3097
12:07:15	55.30	55.50	55.30	+0.40	6	3096
12:07:06	55.30	55.50	55.30	+0.40	3	3090
12:06:59	55.30	55.50	55.30	+0.40	4	3087
12:06:58	55.20	55.30	55.30	+0.40	12	3083
12:06:58	55.20	55.30	55.30	+0.40	10	3071
12:06:58	55.20	55.30	55.30	+0.40	6	3061
12:06:58	55.20	55.30	55.30	+0.40	8	3055
12:06:58	55.20	55.30	55.30	+0.40	11	3047
12:06:58	55.20	55.30	55.30	+0.40	74	3036
12:06:58	55.50	55.60	55.30	+0.40	8	2962
12:06:58	55.50	55.60	55.40	+0.50	5	2954
12:06:58	55.50	55.60	55.50	+0.60	2	2949
12:06:46	55.40	55.60	55.40	+0.50	1	2947
12:06:37	55.50	55.60	55.50	+0.60	8	2946
12:06:34	55.50	55.60	55.50	+0.60	2	2938
12:06:26	55.60	55.70	55.60	+0.70	1	2936
12:06:20	55.50	55.70	55.50	+0.60	1	2935
12:05:58	55.60	55.70	55.60	+0.70	1	2934
12:05:44	55.50	55.60	55.60	+0.70	2	2933
12:05:33	55.50	55.70	55.50	+0.60	1	2931
12:05:17	55.60	55.70	55.60	+0.70	1	2930
12:05:13	55.60	55.70	55.60	+0.70	1	2929
12:04:43	55.50	55.70	55.70	+0.80	1	2928
12:04:21	55.50	55.70	55.70	+0.80	7	2927
12:04:21	55.50	55.70	55.70	+0.80	8	2920
12:04:10	55.50	55.70	55.50	+0.60	1	2912
12:04:01	55.50	55.70	55.50	+0.60	1	2911
12:03:31	55.50	55.70	55.70	+0.80	1	2910
12:03:29	55.70	55.80	55.70	+0.80	1	2909
12:03:23	55.70	55.80	55.70	+0.80	1	2908
12:02:45	55.70	56.00	55.70	+0.80	1	2907
12:02:33	55.70	56.00	55.70	+0.80	1	2906
12:02:29	56.00	56.10	56.00	+1.10	1	2905
12:02:21	55.90	56.00	56.00	+1.10	34	2904
12:02:21	55.80	56.00	56.00	+1.10	2	2870
12:02:21	55.80	56.00	56.00	+1.10	2	2868
12:02:21	55.80	56.00	56.00	+1.10	7	2866
12:02:21	55.80	55.90	55.90	+1.00	15	2859
12:02:21	55.60	55.80	55.80	+0.90	13	2844
12:02:19	55.60	55.70	55.70	+0.80	3	2831
12:02:14	55.50	55.60	55.60	+0.70	1	2828
12:02:14	55.50	55.60	55.50	+0.60	1	2827
12:02:02	55.60	55.70	55.60	+0.70	4	2826
12:01:53	55.60	55.70	55.60	+0.70	1	2822
12:01:35	55.60	55.70	55.60	+0.70	1	2821
12:01:21	55.60	55.80	55.60	+0.70	1	2820
12:01:18	55.60	55.80	55.60	+0.70	1	2819
12:01:09	55.60	55.80	55.60	+0.70	1	2818
12:01:03	55.60	55.70	55.60	+0.70	1	2817
12:00:58	55.60	55.70	55.60	+0.70	1	2816
12:00:34	55.60	55.80	55.80	+0.90	1	2815
12:00:10	55.70	55.80	55.70	+0.80	1	2814
11:59:42	55.60	55.70	55.70	+0.80	1	2813
11:59:32	55.60	55.80	55.80	+0.90	1	2812
11:59:30	55.60	55.80	55.60	+0.70	1	2811
11:59:27	55.60	55.70	55.70	+0.80	1	2810
11:59:26	55.60	55.70	55.60	+0.70	1	2809
11:59:03	55.60	55.80	55.60	+0.70	1	2808
11:59:03	55.60	55.80	55.60	+0.70	2	2807
11:58:55	55.60	55.70	55.70	+0.80	1	2805
11:58:49	55.70	55.80	55.70	+0.80	7	2804
11:58:32	55.70	55.80	55.80	+0.90	1	2797
11:58:16	55.70	55.80	55.80	+0.90	1	2796
11:58:10	55.70	55.80	55.80	+0.90	1	2795
11:57:40	55.60	55.70	55.80	+0.90	1	2794
11:57:40	55.60	55.70	55.70	+0.80	1	2793
11:57:22	55.70	55.80	55.70	+0.80	1	2792
11:56:49	55.80	55.90	55.80	+0.90	3	2791
11:56:39	55.70	55.80	55.80	+0.90	3	2788
11:56:37	55.70	55.80	55.70	+0.80	2	2785
11:56:22	55.80	56.00	55.80	+0.90	1	2783
11:56:22	55.80	55.90	55.90	+1.00	1	2782
11:56:17	55.80	55.90	56.00	+1.10	8	2781
11:56:17	55.80	55.90	55.90	+1.00	2	2773
11:56:07	55.80	56.00	56.00	+1.10	1	2771
11:56:06	55.90	56.00	55.90	+1.00	1	2770
11:56:01	55.80	56.00	55.80	+0.90	1	2769
11:56:00	55.90	56.00	55.90	+1.00	1	2768
11:55:55	55.90	56.00	55.90	+1.00	1	2767
11:55:51	55.80	55.90	55.90	+1.00	1	2766
11:55:47	55.70	55.90	55.90	+1.00	3	2765
11:55:39	55.70	55.80	55.80	+0.90	5	2762
11:55:22	55.60	55.70	55.70	+0.80	3	2757
11:55:21	55.60	55.70	55.60	+0.70	1	2754
11:55:11	55.60	55.70	55.60	+0.70	1	2753
11:54:47	55.70	55.80	55.70	+0.80	1	2752
11:54:40	55.60	55.70	55.70	+0.80	1	2751
11:54:33	55.70	55.80	55.70	+0.80	1	2750
11:54:29	55.70	55.80	55.70	+0.80	1	2749
11:54:28	55.60	55.80	55.60	+0.70	2	2748
11:54:27	55.60	55.70	55.70	+0.80	1	2746
11:54:21	55.60	55.70	55.70	+0.80	3	2745
11:54:20	55.60	55.70	55.70	+0.80	1	2742
11:54:04	55.70	55.80	55.70	+0.80	7	2741
11:54:00	55.70	55.80	55.70	+0.80	1	2734
11:53:49	55.70	55.90	55.70	+0.80	1	2733
11:53:27	55.70	55.90	55.70	+0.80	2	2732
11:53:27	55.70	55.80	55.80	+0.90	1	2730
11:53:26	55.60	55.70	55.70	+0.80	12	2729
11:53:22	55.50	55.60	55.60	+0.70	1	2717
11:53:17	55.50	55.70	55.50	+0.60	1	2716
11:53:16	55.60	55.70	55.60	+0.70	1	2715
11:53:09	55.60	55.70	55.60	+0.70	1	2714
11:53:02	55.60	55.70	55.60	+0.70	1	2713
11:53:01	55.50	55.60	55.60	+0.70	1	2712
11:53:01	55.50	55.60	55.60	+0.70	1	2711
11:52:55	55.60	55.70	55.60	+0.70	1	2710
11:52:55	55.60	55.70	55.70	+0.80	1	2709
11:52:55	55.60	55.70	55.60	+0.70	1	2708
11:52:42	55.60	55.70	55.70	+0.80	1	2707
11:52:40	55.60	55.70	55.70	+0.80	2	2706
11:52:37	55.60	55.70	55.70	+0.80	1	2704
11:52:28	55.70	55.80	55.70	+0.80	1	2703
11:52:25	55.70	55.80	55.80	+0.90	1	2702
11:52:24	55.80	55.90	55.80	+0.90	2	2701
11:52:21	55.80	55.90	55.80	+0.90	1	2699
11:52:10	55.80	55.90	55.90	+1.00	1	2698
11:51:53	55.80	56.00	56.00	+1.10	1	2697
11:51:44	55.90	56.00	55.90	+1.00	1	2696
11:51:37	56.00	56.10	56.00	+1.10	1	2695
11:51:36	56.00	56.10	56.00	+1.10	1	2694
11:51:34	56.00	56.10	56.00	+1.10	1	2693
11:51:24	56.00	56.10	56.00	+1.10	1	2692
11:51:20	56.00	56.10	56.00	+1.10	1	2691
11:51:15	56.00	56.10	56.00	+1.10	2	2690
11:51:15	56.00	56.10	56.10	+1.20	4	2688
11:51:13	56.00	56.10	56.00	+1.10	5	2684
11:51:04	56.00	56.10	56.00	+1.10	3	2679
11:51:03	56.00	56.10	56.00	+1.10	1	2676
11:50:57	56.00	56.10	56.00	+1.10	5	2675
11:50:52	56.00	56.10	56.00	+1.10	1	2670
11:50:37	56.10	56.20	56.10	+1.20	1	2669
11:50:31	56.10	56.20	56.10	+1.20	1	2668
11:50:23	56.00	56.10	56.10	+1.20	1	2667
11:50:22	56.10	56.20	56.10	+1.20	3	2666
11:50:05	56.20	56.30	56.20	+1.30	4	2663
11:50:05	56.20	56.30	56.20	+1.30	1	2659
11:50:03	56.10	56.20	56.20	+1.30	1	2658
11:49:57	56.10	56.20	56.20	+1.30	1	2657
11:49:47	56.10	56.30	56.30	+1.40	2	2656
11:49:46	56.10	56.30	56.30	+1.40	1	2654
11:49:43	56.30	56.40	56.30	+1.40	1	2653
11:49:42	56.20	56.30	56.30	+1.40	2	2652
11:49:40	56.20	56.30	56.30	+1.40	1	2650
11:49:36	56.20	56.30	56.30	+1.40	1	2649
11:49:33	56.20	56.30	56.30	+1.40	1	2648
11:49:33	56.20	56.30	56.30	+1.40	1	2647
11:49:32	56.20	56.30	56.30	+1.40	3	2646
11:49:27	56.20	56.30	56.30	+1.40	2	2643
11:49:26	56.20	56.30	56.30	+1.40	2	2641
11:49:20	56.00	56.30	56.30	+1.40	3	2639
11:49:17	56.10	56.30	56.10	+1.20	1	2636
11:49:17	56.00	56.10	56.30	+1.40	12	2635
11:49:17	56.00	56.10	56.20	+1.30	12	2623
11:49:17	56.00	56.10	56.10	+1.20	6	2611
11:49:14	55.90	56.10	56.10	+1.20	5	2605
11:49:12	56.00	56.10	56.00	+1.10	1	2600
11:49:11	56.00	56.10	56.00	+1.10	2	2599
11:49:09	56.00	56.10	56.10	+1.20	1	2597
11:49:08	56.00	56.10	56.10	+1.20	3	2596
11:49:07	56.00	56.10	56.10	+1.20	1	2593
11:49:05	56.10	56.20	56.10	+1.20	4	2592
11:49:05	56.10	56.20	56.10	+1.20	1	2588
11:49:03	56.10	56.20	56.20	+1.30	1	2587
11:49:01	56.00	56.10	56.10	+1.20	1	2586
11:49:00	56.00	56.10	56.10	+1.20	1	2585
11:48:59	56.00	56.10	56.00	+1.10	2	2584
11:48:58	56.00	56.10	56.10	+1.20	10	2582
11:48:56	56.10	56.20	56.10	+1.20	1	2572
11:48:45	56.10	56.20	56.10	+1.20	2	2571
11:48:43	56.00	56.20	56.20	+1.30	1	2569
11:48:41	56.00	56.20	56.20	+1.30	1	2568
11:48:40	56.10	56.20	56.10	+1.20	1	2567
11:48:40	56.00	56.20	56.20	+1.30	1	2566
11:48:40	56.10	56.20	56.10	+1.20	2	2565
11:48:39	56.10	56.30	56.30	+1.40	1	2563
11:48:38	56.20	56.30	56.20	+1.30	3	2562
11:48:37	56.10	56.30	56.30	+1.40	2	2559
11:48:36	56.20	56.30	56.20	+1.30	4	2557
11:48:33	56.20	56.30	56.20	+1.30	1	2553
11:48:32	56.20	56.30	56.30	+1.40	1	2552
11:48:32	56.10	56.30	56.30	+1.40	1	2551
11:48:32	56.10	56.20	56.20	+1.30	2	2550
11:48:32	56.10	56.20	56.20	+1.30	1	2548
11:48:31	56.10	56.20	56.20	+1.30	1	2547
11:48:30	56.10	56.20	56.20	+1.30	1	2546
11:48:30	56.10	56.20	56.20	+1.30	1	2545
11:48:29	56.10	56.20	56.20	+1.30	1	2544
11:48:27	56.10	56.20	56.20	+1.30	1	2543
11:48:26	56.10	56.20	56.20	+1.30	2	2542
11:48:23	56.10	56.20	56.20	+1.30	1	2540
11:48:23	56.00	56.20	56.20	+1.30	1	2539
11:48:23	56.00	56.10	56.10	+1.20	2	2538
11:48:23	56.00	56.10	56.10	+1.20	5	2536
11:48:19	55.90	56.00	56.00	+1.10	2	2531
11:48:19	55.90	56.00	56.00	+1.10	20	2529
11:48:18	55.90	56.00	56.00	+1.10	1	2509
11:48:17	55.90	56.00	56.00	+1.10	1	2508
11:48:17	55.90	56.00	56.00	+1.10	1	2507
11:48:14	55.80	56.00	56.00	+1.10	20	2506
11:48:12	55.80	56.00	56.00	+1.10	1	2486
11:48:11	55.80	56.00	56.00	+1.10	1	2485
11:48:08	55.80	55.90	55.90	+1.00	10	2484
11:48:08	55.70	55.80	55.80	+0.90	1	2474
11:48:01	55.70	55.80	55.80	+0.90	6	2473
11:47:54	55.60	55.80	55.60	+0.70	1	2467
11:47:52	55.70	55.80	55.70	+0.80	2	2466
11:47:52	55.60	55.70	55.70	+0.80	1	2464
11:47:50	55.60	55.70	55.70	+0.80	3	2463
11:47:50	55.60	55.70	55.70	+0.80	10	2460
11:47:50	55.60	55.70	55.70	+0.80	1	2450
11:47:49	55.60	55.80	55.80	+0.90	1	2449
11:47:44	55.60	55.70	55.70	+0.80	17	2448
11:47:33	55.50	55.60	55.60	+0.70	2	2431
11:47:33	55.50	55.60	55.60	+0.70	2	2429
11:47:33	55.50	55.60	55.60	+0.70	1	2427
11:47:27	55.50	55.60	55.50	+0.60	1	2426
11:47:20	55.40	55.50	55.50	+0.60	3	2425
11:47:19	55.50	55.60	55.50	+0.60	3	2422
11:47:13	55.50	55.70	55.70	+0.80	1	2419
11:47:12	55.60	55.70	55.60	+0.70	1	2418
11:47:12	55.60	55.70	55.60	+0.70	4	2417
11:47:07	55.50	55.70	55.70	+0.80	1	2413
11:47:03	55.50	55.60	55.60	+0.70	1	2412
11:46:55	55.50	55.60	55.60	+0.70	1	2411
11:46:49	55.50	55.60	55.60	+0.70	4	2410
11:46:47	55.60	55.70	55.60	+0.70	1	2406
11:46:46	55.60	55.70	55.60	+0.70	5	2405
11:46:43	55.60	55.80	55.60	+0.70	9	2400
11:46:43	55.60	55.80	55.60	+0.70	1	2391
11:46:42	55.60	55.70	55.70	+0.80	2	2390
11:46:32	55.70	55.80	55.70	+0.80	1	2388
11:46:29	55.60	55.80	55.80	+0.90	1	2387
11:46:19	55.70	55.80	55.70	+0.80	2	2386
11:46:19	55.70	55.80	55.80	+0.90	1	2384
11:46:18	55.70	55.80	55.80	+0.90	1	2383
11:46:14	55.80	55.90	55.80	+0.90	1	2382
11:46:14	55.80	55.90	55.80	+0.90	1	2381
11:46:12	55.80	55.90	55.80	+0.90	1	2380
11:46:12	55.80	55.90	55.90	+1.00	1	2379
11:46:03	55.80	55.90	55.80	+0.90	2	2378
11:46:02	55.80	55.90	55.80	+0.90	1	2376
11:46:00	55.80	55.90	55.80	+0.90	1	2375
11:46:00	55.80	55.90	55.80	+0.90	1	2374
11:45:58	55.80	55.90	55.90	+1.00	1	2373
11:45:58	55.80	55.90	55.90	+1.00	9	2372
11:45:57	55.50	55.70	55.80	+0.90	6	2363
11:45:57	55.50	55.70	55.70	+0.80	9	2357
11:45:57	55.50	55.60	55.60	+0.70	2	2348
11:45:56	55.50	55.60	55.60	+0.70	1	2346
11:45:52	55.50	55.60	55.60	+0.70	1	2345
11:45:49	55.40	55.70	55.70	+0.80	1	2344
11:45:46	55.50	55.70	55.50	+0.60	1	2343
11:45:39	55.50	55.70	55.70	+0.80	6	2342
11:45:38	55.60	55.70	55.60	+0.70	1	2336
11:45:38	55.60	55.70	55.60	+0.70	1	2335
11:45:32	55.60	55.80	55.60	+0.70	1	2334
11:45:27	55.50	55.60	55.60	+0.70	1	2333
11:45:22	55.40	55.70	55.70	+0.80	2	2332
11:45:13	55.40	55.70	55.40	+0.50	1	2330
11:45:12	55.40	55.70	55.40	+0.50	3	2329
11:45:12	55.50	55.70	55.50	+0.60	1	2326
11:45:11	55.50	55.70	55.50	+0.60	1	2325
11:45:11	55.50	55.70	55.50	+0.60	1	2324
11:45:11	55.50	55.70	55.50	+0.60	1	2323
11:45:10	55.50	55.80	55.50	+0.60	1	2322
11:45:10	55.50	55.80	55.50	+0.60	1	2321
11:45:10	55.50	55.80	55.50	+0.60	1	2320
11:45:09	55.50	55.70	55.50	+0.60	1	2319
11:45:09	55.50	55.80	55.50	+0.60	1	2318
11:45:09	55.50	55.70	55.70	+0.80	1	2317
11:45:09	55.50	55.70	55.70	+0.80	1	2316
11:45:09	55.70	55.80	55.70	+0.80	1	2315
11:45:09	55.80	55.90	55.80	+0.90	6	2314
11:45:09	55.80	55.90	55.80	+0.90	1	2308
11:45:08	55.80	55.90	55.80	+0.90	1	2307
11:45:08	55.80	55.90	55.80	+0.90	1	2306
11:45:08	55.80	55.90	55.80	+0.90	2	2305
11:45:08	55.80	55.90	55.80	+0.90	1	2303
11:45:07	55.80	55.90	55.80	+0.90	1	2302
11:45:06	55.80	55.90	55.80	+0.90	1	2301
11:45:04	55.80	55.90	55.90	+1.00	4	2300
11:45:04	55.80	55.90	55.80	+0.90	1	2296
11:45:04	55.80	55.90	55.90	+1.00	1	2295
11:45:04	55.80	55.90	55.80	+0.90	1	2294
11:44:59	55.70	55.90	55.90	+1.00	1	2293
11:44:57	55.70	55.90	55.90	+1.00	1	2292
11:44:54	55.70	55.90	55.90	+1.00	1	2291
11:44:54	55.70	55.90	55.90	+1.00	1	2290
11:44:54	55.70	55.90	55.90	+1.00	1	2289
11:44:53	55.70	55.90	55.90	+1.00	1	2288
11:44:53	55.70	55.90	55.90	+1.00	1	2287
11:44:53	55.70	55.80	55.80	+0.90	12	2286
11:44:53	55.30	55.80	55.80	+0.90	1	2274
11:44:53	55.20	55.70	55.70	+0.80	2	2273
11:44:53	55.20	55.70	55.70	+0.80	1	2271
11:44:53	55.20	55.70	55.70	+0.80	1	2270
11:44:53	55.00	55.20	55.70	+0.80	2	2269
11:44:53	55.00	55.20	55.60	+0.70	1	2267
11:44:53	55.00	55.20	55.50	+0.60	68	2266
11:44:53	55.00	55.20	55.40	+0.50	8	2198
11:44:53	55.00	55.20	55.30	+0.40	9	2190
11:44:53	55.00	55.20	55.20	+0.30	12	2181
11:44:49	55.00	55.20	55.20	+0.30	1	2169
11:44:48	55.00	55.20	55.00	+0.10	1	2168
11:44:46	55.00	55.20	55.20	+0.30	1	2167
11:44:45	55.00	55.20	55.20	+0.30	2	2166
11:44:45	54.90	55.20	55.20	+0.30	8	2164
11:44:45	54.80	55.10	55.10	+0.20	34	2156
11:44:45	54.80	55.10	55.10	+0.20	12	2122
11:44:45	54.70	55.00	55.00	+0.10	28	2110
11:44:45	54.70	55.00	55.00	+0.10	27	2082
11:44:45	54.60	54.90	54.90	0	5	2055
11:44:45	54.60	54.90	54.90	0	4	2050
11:44:17	54.40	54.60	54.90	0	6	2046
11:44:17	54.40	54.60	54.80	-0.10	10	2040
11:44:17	54.40	54.60	54.70	-0.20	4	2030
11:44:17	54.40	54.60	54.60	-0.30	10	2026
11:42:58	54.40	54.60	54.40	-0.50	5	2016
11:41:47	54.40	54.60	54.40	-0.50	1	2011
11:40:57	54.50	54.70	54.50	-0.40	5	2010
11:39:02	54.50	54.70	54.70	-0.20	1	2005
11:38:31	54.50	54.80	54.80	-0.10	1	2004
11:38:24	54.50	54.80	54.80	-0.10	1	2003
11:38:24	54.50	54.80	54.80	-0.10	1	2002
11:38:23	54.50	54.80	54.80	-0.10	1	2001
11:38:22	54.50	54.80	54.80	-0.10	1	2000
11:38:21	54.50	54.80	54.80	-0.10	1	1999
11:38:12	54.70	54.80	54.70	-0.20	1	1998
11:37:52	54.40	54.70	54.80	-0.10	3	1997
11:37:52	54.40	54.70	54.70	-0.20	7	1994
11:37:52	54.60	54.70	54.60	-0.30	3	1987
11:37:47	54.60	54.70	54.70	-0.20	1	1984
11:37:43	54.50	54.70	54.70	-0.20	1	1983
11:37:43	54.50	54.70	54.70	-0.20	1	1982
11:37:42	54.50	54.70	54.70	-0.20	1	1981
11:37:42	54.50	54.70	54.70	-0.20	1	1980
11:37:41	54.50	54.70	54.70	-0.20	1	1979
11:37:41	54.50	54.70	54.70	-0.20	1	1978
11:37:40	54.50	54.70	54.70	-0.20	1	1977
11:37:39	54.40	54.70	54.70	-0.20	1	1976
11:37:39	54.40	54.70	54.70	-0.20	1	1975
11:37:39	54.40	54.60	54.60	-0.30	1	1974
11:37:38	54.40	54.60	54.60	-0.30	1	1973
11:37:38	54.40	54.60	54.60	-0.30	1	1972
11:37:37	54.40	54.50	54.50	-0.40	1	1971
11:37:37	54.40	54.50	54.50	-0.40	1	1970
11:37:36	54.40	54.50	54.50	-0.40	1	1969
11:37:36	54.40	54.50	54.50	-0.40	1	1968
11:37:35	54.40	54.50	54.50	-0.40	1	1967
11:37:35	54.40	54.50	54.50	-0.40	1	1966
11:37:34	54.40	54.50	54.50	-0.40	1	1965
11:37:33	54.40	54.50	54.50	-0.40	1	1964
11:36:53	54.40	54.50	54.50	-0.40	2	1963
11:36:28	54.30	54.50	54.50	-0.40	2	1961
11:35:41	54.30	54.50	54.50	-0.40	1	1959
11:35:15	54.50	54.60	54.50	-0.40	1	1958
11:35:03	54.50	54.60	54.50	-0.40	5	1957
11:34:54	54.60	54.70	54.60	-0.30	1	1952
11:34:14	54.50	54.70	54.70	-0.20	1	1951
11:33:59	54.50	54.70	54.70	-0.20	1	1950
11:33:59	54.50	54.70	54.70	-0.20	1	1949
11:33:52	54.60	54.70	54.60	-0.30	1	1948
11:33:27	54.50	54.70	54.70	-0.20	1	1947
11:32:36	54.40	54.70	54.40	-0.50	1	1946
11:32:35	54.40	54.70	54.40	-0.50	1	1945
11:32:35	54.20	54.40	54.40	-0.50	1	1944
11:32:35	54.50	54.70	54.50	-0.40	1	1943
11:32:34	54.50	54.70	54.50	-0.40	1	1942
11:32:34	54.50	54.70	54.50	-0.40	1	1941
11:32:34	54.60	54.80	54.60	-0.30	1	1940
11:32:33	54.60	54.80	54.60	-0.30	1	1939
11:32:33	54.60	54.90	54.60	-0.30	1	1938
11:32:32	54.60	54.90	54.60	-0.30	1	1937
11:32:32	54.60	54.90	54.60	-0.30	1	1936
11:32:31	54.70	54.90	54.70	-0.20	1	1935
11:32:24	54.80	55.00	54.80	-0.10	2	1934
11:32:19	54.90	55.00	54.90	0	5	1932
11:32:19	54.90	55.00	54.90	0	1	1927
11:32:19	54.90	55.00	55.00	+0.10	1	1926
11:32:10	54.90	55.00	55.00	+0.10	2	1925
11:32:09	54.90	55.00	55.00	+0.10	1	1923
11:32:04	54.80	54.90	54.90	0	21	1922
11:32:04	54.80	54.90	54.90	0	1	1901
11:32:02	54.60	54.80	54.80	-0.10	4	1900
11:31:55	54.60	54.80	54.80	-0.10	5	1896
11:31:54	54.50	54.70	54.70	-0.20	2	1891
11:31:54	54.50	54.70	54.70	-0.20	10	1889
11:31:54	54.50	54.60	54.60	-0.30	13	1879
11:31:53	54.20	54.50	54.50	-0.40	5	1866
11:31:46	54.20	54.50	54.50	-0.40	1	1861
11:31:39	54.20	54.30	54.30	-0.60	1	1860
11:31:35	54.10	54.40	54.50	-0.40	3	1859
11:31:35	54.10	54.40	54.40	-0.50	7	1856
11:31:18	54.10	54.30	54.30	-0.60	4	1849
11:26:22	54.10	54.30	54.30	-0.60	1	1845
11:23:35	54.30	54.40	54.30	-0.60	1	1844
11:23:26	54.30	54.40	54.30	-0.60	1	1843
11:22:24	54.30	54.50	54.30	-0.60	1	1842
11:22:02	53.90	54.40	54.40	-0.50	14	1841
11:22:02	53.80	54.30	54.30	-0.60	7	1827
11:22:02	53.80	54.30	54.30	-0.60	1	1820
11:22:02	53.80	54.30	54.30	-0.60	1	1819
11:22:02	53.80	54.20	54.20	-0.70	1	1818
11:22:02	53.80	54.20	54.20	-0.70	1	1817
11:22:02	53.80	54.20	54.20	-0.70	2	1816
11:21:53	53.80	54.20	54.20	-0.70	5	1814
11:21:51	53.70	54.00	54.10	-0.80	3	1809
11:21:51	53.70	54.00	54.00	-0.90	2	1806
11:21:40	53.70	53.90	53.90	-1.00	4	1804
11:20:30	53.70	53.80	53.80	-1.10	1	1800
11:19:44	53.80	53.90	53.80	-1.10	1	1799
11:19:44	53.70	53.80	53.80	-1.10	2	1798
11:19:29	53.70	53.80	53.70	-1.20	1	1796
11:19:02	53.70	53.80	53.70	-1.20	3	1795
11:18:01	53.70	53.80	53.70	-1.20	1	1792
11:17:09	53.70	53.80	53.70	-1.20	1	1791
11:15:03	53.70	53.80	53.80	-1.10	1	1790
11:13:58	53.70	53.80	53.70	-1.20	2	1789
11:13:28	53.70	53.80	53.70	-1.20	1	1787
11:12:36	53.60	53.70	53.70	-1.20	6	1786
11:12:02	53.60	53.70	53.60	-1.30	16	1780
11:12:01	53.60	53.80	53.60	-1.30	1	1764
11:11:49	53.60	53.80	53.60	-1.30	2	1763
11:11:43	53.60	53.80	53.60	-1.30	1	1761
11:11:35	53.60	53.80	53.60	-1.30	4	1760
11:11:30	53.60	53.80	53.60	-1.30	1	1756
11:11:21	53.60	53.80	53.60	-1.30	2	1755
11:11:14	53.70	53.90	53.70	-1.20	8	1753
11:11:14	53.70	53.90	53.70	-1.20	1	1745
11:10:29	53.70	53.90	53.70	-1.20	1	1744
11:09:11	53.70	53.90	53.70	-1.20	1	1743
11:09:11	53.80	54.00	53.80	-1.10	11	1742
11:08:41	53.90	54.00	53.90	-1.00	1	1731
11:08:41	53.90	54.00	53.90	-1.00	5	1730
11:08:41	53.90	54.00	53.90	-1.00	1	1725
11:08:13	53.90	54.00	53.90	-1.00	1	1724
11:07:40	53.90	54.00	53.90	-1.00	3	1723
11:04:46	53.80	53.90	53.90	-1.00	1	1720
11:02:42	53.90	54.10	53.90	-1.00	1	1719
11:02:16	53.80	54.00	54.00	-0.90	1	1718
11:02:09	53.90	54.00	53.90	-1.00	1	1717
11:00:59	54.00	54.10	54.00	-0.90	1	1716
10:57:16	54.00	54.10	54.00	-0.90	5	1715
10:56:26	53.90	54.00	54.00	-0.90	7	1710
10:54:05	53.80	53.90	53.90	-1.00	1	1703
10:53:47	53.70	53.80	53.80	-1.10	1	1702
10:53:43	53.70	53.80	53.80	-1.10	1	1701
10:51:55	53.70	53.80	53.70	-1.20	3	1700
10:51:46	53.70	53.80	53.80	-1.10	1	1697
10:51:40	53.70	53.80	53.80	-1.10	1	1696
10:50:36	53.70	53.90	53.70	-1.20	1	1695
10:50:35	53.70	53.80	53.80	-1.10	1	1694
10:49:38	53.80	53.90	53.80	-1.10	1	1693
10:49:05	53.70	53.80	53.80	-1.10	1	1692
10:48:50	53.70	53.80	53.80	-1.10	1	1691
10:48:09	53.70	53.90	53.70	-1.20	1	1690
10:47:21	53.70	53.90	53.90	-1.00	1	1689
10:46:15	53.80	53.90	53.80	-1.10	1	1688
10:46:10	53.80	53.90	53.80	-1.10	5	1687
10:46:05	53.80	53.90	53.80	-1.10	4	1682
10:44:51	53.80	53.90	53.80	-1.10	2	1678
10:44:43	53.80	53.90	53.80	-1.10	1	1676
10:44:26	53.80	53.90	53.80	-1.10	1	1675
10:44:25	53.80	53.90	53.80	-1.10	1	1674
10:44:14	53.80	53.90	53.80	-1.10	5	1673
10:43:44	53.80	53.90	53.80	-1.10	1	1668
10:42:05	53.80	53.90	53.80	-1.10	3	1667
10:41:50	53.80	53.90	53.90	-1.00	1	1664
10:41:00	53.90	54.00	53.90	-1.00	3	1663
10:41:00	53.90	54.00	53.90	-1.00	4	1660
10:40:52	53.90	54.00	53.90	-1.00	6	1656
10:40:44	53.90	54.00	53.90	-1.00	1	1650
10:39:32	53.90	54.00	53.90	-1.00	2	1649
10:39:02	53.90	54.00	53.90	-1.00	1	1647
10:38:11	53.90	54.00	54.00	-0.90	1	1646
10:37:26	54.00	54.10	54.00	-0.90	4	1645
10:37:25	54.00	54.10	54.00	-0.90	3	1641
10:37:20	54.00	54.10	54.00	-0.90	1	1638
10:37:03	54.00	54.10	54.00	-0.90	1	1637
10:37:03	54.00	54.10	54.00	-0.90	6	1636
10:37:03	54.10	54.20	54.10	-0.80	3	1630
10:36:23	54.10	54.20	54.10	-0.80	5	1627
10:35:02	54.20	54.30	54.20	-0.70	1	1622
10:34:18	54.10	54.30	54.10	-0.80	1	1621
10:34:05	54.10	54.30	54.10	-0.80	1	1620
10:33:56	54.10	54.30	54.10	-0.80	1	1619
10:33:11	54.10	54.30	54.10	-0.80	1	1618
10:31:47	54.10	54.30	54.10	-0.80	2	1617
10:30:27	54.10	54.30	54.10	-0.80	3	1615
10:28:57	54.10	54.30	54.10	-0.80	1	1612
10:28:40	54.10	54.30	54.10	-0.80	1	1611
10:28:29	54.10	54.30	54.10	-0.80	1	1610
10:28:29	54.10	54.30	54.10	-0.80	10	1609
10:27:30	54.00	54.30	54.00	-0.90	1	1599
10:27:12	54.10	54.30	54.10	-0.80	4	1598
10:26:45	54.20	54.30	54.20	-0.70	1	1594
10:26:34	54.20	54.30	54.20	-0.70	1	1593
10:24:46	54.10	54.20	54.20	-0.70	1	1592
10:23:02	54.10	54.20	54.20	-0.70	1	1591
10:22:58	54.10	54.20	54.20	-0.70	1	1590
10:22:18	54.10	54.20	54.20	-0.70	3	1589
10:21:51	54.10	54.20	54.20	-0.70	1	1586
10:21:30	54.20	54.30	54.20	-0.70	3	1585
10:20:09	54.30	54.40	54.30	-0.60	2	1582
10:19:32	54.40	54.50	54.40	-0.50	3	1580
10:18:11	54.40	54.50	54.40	-0.50	4	1577
10:17:25	54.40	54.60	54.40	-0.50	1	1573
10:17:04	54.40	54.60	54.40	-0.50	1	1572
10:16:20	54.40	54.50	54.50	-0.40	2	1571
10:15:50	54.40	54.50	54.50	-0.40	1	1569
10:15:05	54.40	54.60	54.40	-0.50	1	1568
10:14:53	54.40	54.50	54.50	-0.40	2	1567
10:14:18	54.30	54.50	54.30	-0.60	2	1565
10:13:57	54.30	54.40	54.40	-0.50	1	1563
10:13:19	54.40	54.60	54.40	-0.50	1	1562
10:11:42	54.40	54.60	54.40	-0.50	1	1561
10:11:25	54.60	54.70	54.60	-0.30	1	1560
10:11:19	54.60	54.70	54.60	-0.30	1	1559
10:11:18	54.60	54.80	54.80	-0.10	1	1558
10:10:55	54.70	54.80	54.70	-0.20	1	1557
10:10:48	54.70	54.80	54.70	-0.20	2	1556
10:10:47	54.50	54.80	54.80	-0.10	2	1554
10:10:47	54.50	54.80	54.80	-0.10	1	1552
10:10:43	54.70	54.80	54.70	-0.20	1	1551
10:10:41	54.40	54.70	54.70	-0.20	5	1550
10:10:39	54.40	54.60	54.60	-0.30	1	1545
10:10:37	54.50	54.60	54.50	-0.40	1	1544
10:10:35	54.50	54.60	54.60	-0.30	1	1543
10:10:34	54.50	54.60	54.50	-0.40	2	1542
10:10:34	54.50	54.60	54.60	-0.30	1	1540
10:10:32	54.50	54.60	54.50	-0.40	1	1539
10:10:15	54.40	54.50	54.50	-0.40	4	1538
10:10:15	54.40	54.50	54.50	-0.40	7	1534
10:10:01	54.30	54.40	54.40	-0.50	1	1527
10:09:47	54.30	54.50	54.30	-0.60	1	1526
10:09:02	54.30	54.50	54.30	-0.60	1	1525
10:08:22	54.30	54.40	54.40	-0.50	2	1524
10:07:28	54.30	54.40	54.40	-0.50	1	1522
10:07:00	54.40	54.50	54.40	-0.50	7	1521
10:06:53	54.30	54.40	54.40	-0.50	7	1514
10:06:53	54.20	54.30	54.30	-0.60	11	1507
10:06:33	54.20	54.30	54.20	-0.70	1	1496
10:06:31	54.20	54.30	54.20	-0.70	1	1495
10:06:31	54.00	54.20	54.20	-0.70	23	1494
10:06:24	54.10	54.20	54.10	-0.80	1	1471
10:06:12	54.10	54.20	54.10	-0.80	1	1470
10:06:02	54.10	54.20	54.10	-0.80	2	1469
10:06:02	54.10	54.20	54.10	-0.80	1	1467
10:05:32	54.10	54.20	54.10	-0.80	1	1466
10:04:17	54.10	54.20	54.10	-0.80	1	1465
10:03:18	54.00	54.10	54.10	-0.80	1	1464
10:03:13	54.00	54.10	54.10	-0.80	1	1463
10:03:09	54.00	54.10	54.10	-0.80	4	1462
10:02:47	53.90	54.00	54.00	-0.90	3	1458
10:02:46	54.00	54.10	54.00	-0.90	2	1455
10:02:42	54.00	54.10	54.00	-0.90	1	1453
10:02:38	53.90	54.00	54.00	-0.90	2	1452
10:02:10	54.00	54.10	54.00	-0.90	1	1450
10:02:10	54.00	54.10	54.00	-0.90	2	1449
10:01:50	54.00	54.10	54.00	-0.90	1	1447
10:01:12	53.90	54.00	54.00	-0.90	1	1446
10:00:57	53.90	54.00	54.00	-0.90	1	1445
10:00:31	53.90	54.10	53.90	-1.00	2	1444
10:00:03	54.00	54.10	53.90	-1.00	2	1442
10:00:03	54.00	54.10	54.00	-0.90	3	1440
09:59:30	53.90	54.00	54.00	-0.90	1	1437
09:58:49	53.90	54.10	53.90	-1.00	1	1436
09:58:14	53.90	54.10	53.90	-1.00	1	1435
09:58:01	53.90	54.10	53.90	-1.00	1	1434
09:57:36	53.90	54.00	54.00	-0.90	1	1433
09:57:36	54.00	54.10	54.00	-0.90	4	1432
09:57:22	53.90	54.00	54.00	-0.90	8	1428
09:57:22	53.80	53.90	54.00	-0.90	19	1420
09:57:22	53.80	53.90	53.90	-1.00	4	1401
09:57:20	53.80	53.90	53.80	-1.10	1	1397
09:57:16	53.80	54.00	53.80	-1.10	1	1396
09:57:06	53.80	54.00	53.80	-1.10	1	1395
09:57:01	53.80	54.00	53.80	-1.10	1	1394
09:56:55	53.80	54.00	53.80	-1.10	1	1393
09:56:46	53.80	54.00	53.80	-1.10	2	1392
09:56:40	53.80	54.00	53.80	-1.10	1	1390
09:56:34	53.80	54.00	53.80	-1.10	1	1389
09:56:32	53.80	53.90	53.90	-1.00	1	1388
09:56:29	53.80	53.90	53.90	-1.00	1	1387
09:56:25	53.90	54.00	53.90	-1.00	1	1386
09:56:22	53.90	54.00	53.90	-1.00	1	1385
09:56:10	53.90	54.00	53.90	-1.00	1	1384
09:56:09	53.90	54.00	54.00	-0.90	4	1383
09:56:09	53.80	53.90	53.90	-1.00	5	1379
09:56:08	53.70	53.80	53.80	-1.10	3	1374
09:56:08	53.60	53.70	53.70	-1.20	1	1371
09:56:08	53.60	53.70	53.70	-1.20	1	1370
09:56:08	53.60	53.70	53.60	-1.30	1	1369
09:55:49	53.70	53.90	53.70	-1.20	5	1368
09:55:49	53.70	53.80	53.80	-1.10	12	1363
09:55:49	53.70	53.80	53.70	-1.20	2	1351
09:55:49	53.70	53.80	53.70	-1.20	1	1349
09:55:27	53.80	53.90	53.80	-1.10	10	1348
09:55:26	53.80	53.90	53.80	-1.10	1	1338
09:55:08	53.80	53.90	53.90	-1.00	1	1337
09:54:23	53.90	54.00	53.90	-1.00	3	1336
09:54:23	53.90	54.00	53.90	-1.00	3	1333
09:54:23	53.90	54.00	53.90	-1.00	2	1330
09:54:23	53.90	54.00	53.90	-1.00	2	1328
09:54:23	53.90	54.00	53.90	-1.00	2	1326
09:54:23	53.90	54.00	53.90	-1.00	3	1324
09:54:23	53.90	54.00	53.90	-1.00	1	1321
09:54:10	53.90	54.00	53.90	-1.00	1	1320
09:53:39	53.90	54.00	54.00	-0.90	1	1319
09:53:29	53.90	54.00	54.00	-0.90	1	1318
09:53:24	53.90	54.00	54.00	-0.90	1	1317
09:52:51	54.00	54.10	54.00	-0.90	1	1316
09:52:51	54.00	54.10	54.00	-0.90	1	1315
09:52:51	54.00	54.10	54.00	-0.90	1	1314
09:52:51	54.00	54.10	54.00	-0.90	2	1313
09:52:30	54.00	54.10	54.10	-0.80	1	1311
09:52:11	54.00	54.10	54.10	-0.80	1	1310
09:51:58	54.00	54.10	54.10	-0.80	1	1309
09:51:00	54.00	54.20	54.20	-0.70	2	1308
09:50:35	54.00	54.20	54.00	-0.90	1	1306
09:50:35	53.90	54.00	54.00	-0.90	5	1305
09:50:35	53.90	54.00	54.00	-0.90	2	1300
09:50:35	54.00	54.20	54.00	-0.90	3	1298
09:50:20	53.90	54.00	54.00	-0.90	1	1295
09:50:20	54.00	54.20	54.00	-0.90	1	1294
09:50:20	53.90	54.00	54.00	-0.90	1	1293
09:50:20	54.00	54.20	54.00	-0.90	8	1292
09:50:15	54.00	54.20	54.00	-0.90	1	1284
09:50:08	54.00	54.20	54.00	-0.90	2	1283
09:50:03	54.10	54.20	54.10	-0.80	1	1281
09:49:37	54.10	54.20	54.10	-0.80	1	1280
09:49:20	54.20	54.30	54.20	-0.70	3	1279
09:49:10	54.20	54.30	54.20	-0.70	3	1276
09:49:04	54.20	54.30	54.20	-0.70	4	1273
09:48:26	54.10	54.40	54.10	-0.80	1	1269
09:48:14	54.00	54.30	54.30	-0.60	1	1268
09:48:14	54.20	54.30	54.20	-0.70	1	1267
09:48:12	54.10	54.40	54.00	-0.90	3	1266
09:48:12	54.10	54.40	54.10	-0.80	5	1263
09:48:12	54.10	54.40	54.10	-0.80	1	1258
09:47:37	54.10	54.40	54.40	-0.50	1	1257
09:47:13	54.20	54.40	54.20	-0.70	1	1256
09:47:12	54.20	54.30	54.20	-0.70	5	1255
09:47:00	54.20	54.30	54.20	-0.70	1	1250
09:46:48	54.20	54.30	54.20	-0.70	1	1249
09:45:37	54.20	54.50	54.50	-0.40	1	1248
09:45:35	54.30	54.50	54.30	-0.60	5	1247
09:45:20	54.30	54.40	54.40	-0.50	1	1242
09:44:55	54.10	54.30	54.30	-0.60	2	1241
09:44:48	54.10	54.20	54.20	-0.70	1	1239
09:44:17	54.10	54.20	54.10	-0.80	1	1238
09:44:08	54.00	54.10	54.10	-0.80	5	1237
09:43:59	54.10	54.20	54.10	-0.80	1	1232
09:43:47	54.00	54.10	54.10	-0.80	3	1231
09:43:47	54.10	54.20	54.10	-0.80	2	1228
09:43:31	54.10	54.20	54.10	-0.80	2	1226
09:43:19	54.10	54.30	54.10	-0.80	1	1224
09:43:19	54.10	54.30	54.10	-0.80	4	1223
09:42:29	54.10	54.40	54.10	-0.80	1	1219
09:42:28	54.10	54.40	54.10	-0.80	1	1218
09:42:14	54.10	54.40	54.10	-0.80	2	1217
09:42:08	54.10	54.40	54.10	-0.80	1	1215
09:42:08	54.10	54.40	54.10	-0.80	5	1214
09:41:53	54.30	54.50	54.20	-0.70	6	1209
09:41:53	54.30	54.50	54.30	-0.60	4	1203
09:41:40	54.30	54.40	54.40	-0.50	1	1199
09:41:34	54.30	54.40	54.30	-0.60	1	1198
09:41:08	54.20	54.30	54.30	-0.60	1	1197
09:41:08	54.20	54.30	54.30	-0.60	1	1196
09:41:08	54.30	54.40	54.30	-0.60	3	1195
09:40:34	54.40	54.50	54.40	-0.50	1	1192
09:40:22	54.40	54.50	54.40	-0.50	5	1191
09:40:09	54.50	54.60	54.50	-0.40	2	1186
09:40:01	54.50	54.60	54.50	-0.40	1	1184
09:39:42	54.50	54.60	54.50	-0.40	1	1183
09:39:06	54.50	54.60	54.50	-0.40	1	1182
09:39:04	54.50	54.60	54.60	-0.30	1	1181
09:38:51	54.50	54.60	54.60	-0.30	2	1180
09:38:46	54.50	54.60	54.60	-0.30	2	1178
09:38:35	54.60	54.70	54.60	-0.30	3	1176
09:37:58	54.50	54.60	54.60	-0.30	1	1173
09:37:51	54.40	54.70	54.70	-0.20	3	1172
09:37:44	54.60	54.70	54.50	-0.40	1	1169
09:37:44	54.60	54.70	54.60	-0.30	1	1168
09:37:40	54.60	54.70	54.60	-0.30	1	1167
09:37:10	54.60	54.70	54.60	-0.30	1	1166
09:37:10	54.60	54.70	54.60	-0.30	2	1165
09:37:09	54.50	54.60	54.60	-0.30	1	1163
09:37:06	54.50	54.60	54.60	-0.30	2	1162
09:37:06	54.50	54.60	54.60	-0.30	1	1160
09:36:59	54.40	54.50	54.50	-0.40	1	1159
09:36:59	54.40	54.50	54.50	-0.40	3	1158
09:36:56	54.30	54.40	54.40	-0.50	5	1155
09:36:56	54.30	54.40	54.40	-0.50	5	1150
09:36:49	54.30	54.40	54.40	-0.50	1	1145
09:36:42	54.20	54.40	54.20	-0.70	1	1144
09:36:33	54.20	54.40	54.20	-0.70	2	1143
09:36:14	54.20	54.30	54.30	-0.60	2	1141
09:35:56	54.20	54.30	54.20	-0.70	3	1139
09:35:55	54.10	54.20	54.20	-0.70	3	1136
09:35:55	54.10	54.20	54.20	-0.70	5	1133
09:35:45	54.10	54.20	54.10	-0.80	1	1128
09:35:37	54.10	54.20	54.20	-0.70	1	1127
09:35:28	54.10	54.20	54.20	-0.70	1	1126
09:35:16	54.20	54.30	54.20	-0.70	1	1125
09:34:55	54.20	54.30	54.20	-0.70	9	1124
09:34:55	54.20	54.30	54.30	-0.60	2	1115
09:34:25	54.30	54.40	54.30	-0.60	2	1113
09:34:01	54.30	54.40	54.30	-0.60	1	1111
09:33:51	54.20	54.30	54.30	-0.60	1	1110
09:33:49	54.20	54.40	54.20	-0.70	1	1109
09:33:41	54.20	54.30	54.30	-0.60	1	1108
09:33:12	54.20	54.40	54.20	-0.70	1	1107
09:33:07	54.20	54.40	54.20	-0.70	3	1106
09:33:05	54.30	54.40	54.30	-0.60	1	1103
09:32:59	54.30	54.40	54.30	-0.60	1	1102
09:32:54	54.20	54.40	54.20	-0.70	1	1101
09:32:49	54.20	54.30	54.30	-0.60	1	1100
09:32:46	54.20	54.30	54.30	-0.60	2	1099
09:32:45	54.20	54.30	54.30	-0.60	1	1097
09:32:31	54.20	54.40	54.20	-0.70	1	1096
09:32:27	54.20	54.30	54.30	-0.60	4	1095
09:32:27	54.20	54.30	54.30	-0.60	1	1091
09:32:20	54.30	54.40	54.30	-0.60	7	1090
09:32:20	54.30	54.40	54.30	-0.60	5	1083
09:32:00	54.30	54.40	54.30	-0.60	3	1078
09:31:22	54.40	54.50	54.30	-0.60	1	1075
09:31:22	54.40	54.50	54.40	-0.50	1	1074
09:30:54	54.30	54.50	54.30	-0.60	1	1073
09:30:53	54.30	54.50	54.30	-0.60	1	1072
09:30:52	54.30	54.40	54.40	-0.50	1	1071
09:30:48	54.30	54.40	54.30	-0.60	1	1070
09:30:40	54.30	54.40	54.30	-0.60	2	1069
09:30:30	54.30	54.50	54.30	-0.60	5	1067
09:30:30	54.40	54.50	54.40	-0.50	1	1062
09:30:30	54.40	54.50	54.40	-0.50	1	1061
09:30:30	54.40	54.60	54.40	-0.50	7	1060
09:30:30	54.40	54.50	54.50	-0.40	5	1053
09:30:30	54.40	54.50	54.40	-0.50	5	1048
09:30:30	54.40	54.50	54.40	-0.50	5	1043
09:30:16	54.50	54.60	54.50	-0.40	11	1038
09:30:15	54.50	54.60	54.50	-0.40	3	1027
09:30:15	54.50	54.60	54.50	-0.40	1	1024
09:30:15	54.50	54.60	54.50	-0.40	6	1023
09:29:54	54.50	54.60	54.50	-0.40	1	1017
09:29:45	54.50	54.60	54.60	-0.30	1	1016
09:29:33	54.50	54.60	54.60	-0.30	1	1015
09:29:11	54.60	54.70	54.60	-0.30	2	1014
09:29:08	54.60	54.70	54.60	-0.30	1	1012
09:29:00	54.60	54.70	54.60	-0.30	2	1011
09:29:00	54.60	54.70	54.60	-0.30	6	1009
09:28:53	54.60	54.70	54.70	-0.20	1	1003
09:28:35	54.70	54.80	54.70	-0.20	7	1002
09:28:13	54.70	54.80	54.70	-0.20	10	995
09:27:37	54.80	54.90	54.70	-0.20	1	985
09:27:37	54.80	54.90	54.80	-0.10	4	984
09:27:24	54.80	54.90	54.80	-0.10	2	980
09:27:13	54.80	54.90	54.80	-0.10	1	978
09:26:53	54.80	54.90	54.80	-0.10	1	977
09:26:47	54.80	54.90	54.80	-0.10	3	976
09:26:39	54.80	54.90	54.80	-0.10	2	973
09:26:27	54.90	55.00	54.90	0	2	971
09:26:14	54.80	54.90	54.90	0	9	969
09:26:14	54.80	54.90	54.80	-0.10	1	960
09:25:23	54.70	54.80	54.80	-0.10	2	959
09:24:56	54.80	54.90	54.80	-0.10	1	957
09:24:56	54.80	54.90	54.80	-0.10	1	956
09:24:56	54.80	54.90	54.80	-0.10	3	955
09:24:56	54.80	54.90	54.80	-0.10	2	952
09:24:39	54.90	55.00	54.90	0	2	950
09:24:25	54.80	54.90	54.90	0	2	948
09:24:23	54.80	54.90	54.90	0	1	946
09:24:22	54.80	54.90	54.90	0	1	945
09:24:08	54.90	55.00	54.90	0	1	944
09:23:55	54.90	55.00	54.90	0	1	943
09:23:54	54.80	54.90	54.90	0	6	942
09:23:54	54.80	54.90	54.90	0	2	936
09:23:52	54.80	54.90	54.90	0	1	934
09:23:39	54.80	54.90	54.90	0	1	933
09:23:22	54.90	55.00	54.90	0	1	932
09:23:13	54.80	54.90	54.90	0	10	931
09:22:58	54.70	54.80	54.80	-0.10	2	921
09:22:53	54.60	54.70	54.80	-0.10	2	919
09:22:53	54.60	54.70	54.70	-0.20	3	917
09:22:52	54.60	54.80	54.60	-0.30	1	914
09:22:40	54.60	54.70	54.70	-0.20	1	913
09:22:38	54.60	54.70	54.70	-0.20	1	912
09:22:38	54.70	54.80	54.70	-0.20	9	911
09:22:15	54.80	54.90	54.80	-0.10	10	902
09:21:51	54.80	54.90	54.80	-0.10	1	892
09:21:49	54.70	54.80	54.80	-0.10	1	891
09:21:48	54.80	54.90	54.80	-0.10	10	890
09:21:48	54.80	54.90	54.80	-0.10	1	880
09:21:32	54.70	54.80	54.80	-0.10	1	879
09:21:21	54.80	55.00	54.80	-0.10	5	878
09:21:19	54.90	55.10	54.90	0	5	873
09:21:05	54.90	55.10	55.10	+0.20	3	868
09:21:00	54.90	55.10	55.10	+0.20	1	865
09:20:58	55.00	55.10	55.10	+0.20	1	864
09:20:54	55.00	55.10	55.10	+0.20	1	863
09:20:49	54.90	55.10	55.10	+0.20	3	862
09:20:49	54.90	55.00	55.00	+0.10	1	859
09:20:40	54.90	55.10	55.10	+0.20	1	858
09:20:32	54.90	55.00	55.00	+0.10	1	857
09:20:30	54.90	55.00	55.00	+0.10	1	856
09:20:28	54.90	55.00	55.00	+0.10	1	855
09:20:25	55.00	55.10	55.00	+0.10	1	854
09:20:20	55.00	55.10	55.00	+0.10	1	853
09:20:20	54.90	55.00	55.00	+0.10	2	852
09:19:59	55.00	55.10	55.00	+0.10	1	850
09:19:54	55.00	55.10	55.00	+0.10	2	849
09:19:44	54.90	55.00	55.00	+0.10	1	847
09:19:41	54.90	55.00	55.00	+0.10	1	846
09:19:39	54.90	55.00	55.00	+0.10	1	845
09:19:35	55.00	55.10	55.00	+0.10	7	844
09:19:35	55.00	55.10	55.00	+0.10	1	837
09:19:28	55.00	55.10	55.00	+0.10	1	836
09:19:11	55.00	55.10	55.10	+0.20	1	835
09:19:03	55.00	55.10	55.10	+0.20	1	834
09:19:02	55.00	55.10	55.10	+0.20	1	833
09:18:59	55.00	55.10	55.10	+0.20	5	832
09:18:56	55.00	55.10	55.00	+0.10	2	827
09:18:53	55.00	55.10	55.10	+0.20	1	825
09:18:45	54.90	55.00	55.00	+0.10	2	824
09:18:34	55.00	55.10	55.00	+0.10	1	822
09:18:31	54.90	55.10	55.10	+0.20	1	821
09:18:27	55.00	55.10	55.00	+0.10	2	820
09:18:23	54.90	55.00	55.00	+0.10	17	818
09:18:16	54.70	54.80	54.90	0	8	801
09:18:16	54.70	54.80	54.80	-0.10	2	793
09:18:08	54.80	54.90	54.80	-0.10	1	791
09:18:04	54.80	54.90	54.80	-0.10	1	790
09:17:48	54.70	54.90	54.90	0	1	789
09:17:40	54.80	54.90	54.80	-0.10	1	788
09:17:40	54.80	54.90	54.90	0	1	787
09:17:26	54.80	54.90	54.80	-0.10	1	786
09:17:13	54.80	54.90	54.80	-0.10	1	785
09:16:27	54.80	54.90	54.80	-0.10	1	784
09:16:18	54.80	54.90	54.80	-0.10	1	783
09:16:13	54.80	54.90	54.80	-0.10	4	782
09:16:10	54.60	54.80	54.80	-0.10	7	778
09:15:53	54.70	54.80	54.70	-0.20	1	771
09:15:53	54.70	54.80	54.70	-0.20	2	770
09:15:47	54.70	54.80	54.70	-0.20	1	768
09:15:37	54.70	54.80	54.70	-0.20	1	767
09:15:35	54.60	54.80	54.80	-0.10	3	766
09:15:20	54.60	54.80	54.80	-0.10	1	763
09:15:08	54.60	54.80	54.60	-0.30	1	762
09:15:07	54.60	54.70	54.70	-0.20	3	761
09:15:07	54.60	54.70	54.70	-0.20	1	758
09:14:51	54.50	54.70	54.70	-0.20	1	757
09:14:44	54.50	54.60	54.60	-0.30	2	756
09:14:35	54.40	54.60	54.40	-0.50	1	754
09:14:23	54.30	54.40	54.40	-0.50	1	753
09:14:23	54.30	54.40	54.40	-0.50	4	752
09:14:23	54.40	54.70	54.40	-0.50	5	748
09:13:13	54.50	54.60	54.60	-0.30	7	743
09:13:05	54.40	54.60	54.60	-0.30	1	736
09:13:02	54.50	54.70	54.50	-0.40	10	735
09:12:56	54.50	54.60	54.60	-0.30	5	725
09:12:46	54.60	54.70	54.60	-0.30	1	720
09:12:28	54.50	54.60	54.60	-0.30	4	719
09:12:24	54.40	54.50	54.50	-0.40	1	715
09:12:13	54.50	54.60	54.50	-0.40	1	714
09:12:00	54.50	54.60	54.50	-0.40	2	713
09:12:00	54.50	54.60	54.50	-0.40	1	711
09:11:48	54.50	54.60	54.50	-0.40	1	710
09:11:39	54.60	54.70	54.60	-0.30	5	709
09:11:39	54.60	54.70	54.60	-0.30	6	704
09:11:39	54.60	54.70	54.60	-0.30	1	698
09:10:54	54.80	55.00	54.80	-0.10	1	697
09:10:53	54.70	54.90	55.00	+0.10	7	696
09:10:53	54.70	54.90	54.90	0	3	689
09:10:45	54.80	54.90	54.80	-0.10	2	686
09:10:45	54.80	54.90	54.80	-0.10	4	684
09:10:45	54.80	55.00	54.80	-0.10	2	680
09:10:45	54.80	55.00	54.80	-0.10	12	678
09:10:45	54.80	55.00	54.80	-0.10	1	666
09:10:45	54.80	55.00	54.80	-0.10	1	665
09:10:40	54.80	55.00	54.80	-0.10	1	664
09:10:02	54.80	55.00	55.00	+0.10	1	663
09:09:59	54.90	55.00	54.90	0	1	662
09:09:59	54.90	55.00	54.90	0	1	661
09:09:46	54.80	54.90	54.90	0	1	660
09:09:39	54.90	55.00	54.90	0	1	659
09:09:30	54.90	55.00	54.90	0	1	658
09:09:30	54.90	55.00	54.90	0	4	657
09:09:30	54.80	55.00	54.80	-0.10	1	653
09:09:25	54.80	55.00	54.80	-0.10	3	652
09:09:21	54.90	55.00	54.90	0	1	649
09:09:19	54.90	55.00	54.90	0	1	648
09:09:14	54.80	54.90	54.90	0	3	647
09:08:52	54.90	55.00	54.90	0	2	644
09:08:47	54.80	54.90	54.90	0	2	642
09:08:47	54.90	55.00	54.90	0	2	640
09:08:41	54.80	54.90	54.90	0	2	638
09:08:24	54.70	54.90	54.90	0	1	636
09:08:24	54.70	54.90	54.70	-0.20	1	635
09:08:22	54.70	54.90	54.70	-0.20	1	634
09:08:15	54.70	54.90	54.90	0	1	633
09:08:15	54.80	54.90	54.80	-0.10	1	632
09:07:41	54.70	54.80	54.70	-0.20	1	631
09:07:26	54.70	54.80	54.80	-0.10	1	630
09:07:25	54.70	54.80	54.80	-0.10	1	629
09:07:25	54.70	54.90	54.90	0	5	628
09:07:25	54.80	54.90	54.80	-0.10	2	623
09:07:25	54.80	54.90	54.80	-0.10	1	621
09:07:24	54.80	55.00	54.80	-0.10	4	620
09:07:24	54.80	55.00	54.80	-0.10	1	616
09:07:22	54.80	55.00	54.80	-0.10	1	615
09:07:17	54.80	55.00	54.80	-0.10	5	614
09:07:16	54.80	55.00	54.80	-0.10	5	609
09:07:11	54.90	55.00	54.90	0	1	604
09:07:09	54.90	55.00	54.90	0	3	603
09:07:09	54.90	55.00	54.90	0	1	600
09:07:07	54.90	55.00	54.90	0	1	599
09:06:56	54.90	55.00	54.90	0	1	598
09:06:47	54.90	55.10	54.90	0	1	597
09:06:45	54.80	55.00	55.10	+0.20	2	596
09:06:45	54.80	55.00	55.00	+0.10	8	594
09:06:39	54.90	55.00	54.90	0	1	586
09:06:35	54.90	55.00	54.90	0	1	585
09:06:35	54.90	55.00	54.90	0	1	584
09:06:29	54.80	54.90	54.90	0	1	583
09:06:25	54.80	55.00	54.80	-0.10	1	582
09:06:19	54.70	54.80	54.80	-0.10	3	581
09:06:19	54.80	55.00	54.80	-0.10	5	578
09:06:16	54.80	54.90	55.00	+0.10	8	573
09:06:16	54.80	54.90	54.90	0	2	565
09:06:15	54.80	54.90	54.80	-0.10	1	563
09:06:13	54.80	54.90	54.80	-0.10	1	562
09:05:23	54.80	55.00	55.00	+0.10	1	561
09:05:18	54.80	55.00	55.00	+0.10	1	560
09:05:15	54.70	54.90	54.90	0	2	559
09:05:14	54.60	54.80	54.80	-0.10	4	557
09:05:14	54.60	54.70	54.70	-0.20	1	553
09:04:49	54.70	54.80	54.70	-0.20	6	552
09:04:49	54.70	54.80	54.70	-0.20	1	546
09:04:46	54.70	54.80	54.70	-0.20	3	545
09:04:45	54.70	54.80	54.80	-0.10	1	542
09:04:44	54.70	54.80	54.70	-0.20	1	541
09:04:32	54.80	54.90	54.80	-0.10	1	540
09:04:26	54.80	54.90	54.80	-0.10	2	539
09:04:20	54.70	54.80	54.80	-0.10	2	537
09:04:19	54.70	54.80	54.80	-0.10	1	535
09:04:18	54.80	54.90	54.80	-0.10	2	534
09:04:16	54.80	54.90	54.90	0	1	532
09:04:09	54.90	55.00	54.90	0	1	531
09:04:09	54.90	55.00	54.90	0	1	530
09:04:06	54.70	54.90	54.90	0	1	529
09:04:06	54.80	54.90	54.80	-0.10	1	528
09:04:05	54.70	54.90	54.90	0	1	527
09:04:05	54.80	55.00	54.80	-0.10	1	526
09:04:01	54.80	54.90	54.90	0	1	525
09:04:00	54.90	55.00	54.90	0	1	524
09:03:59	54.70	54.90	54.90	0	3	523
09:03:57	54.70	54.90	54.90	0	1	520
09:03:57	54.70	54.90	54.90	0	1	519
09:03:56	54.90	55.00	54.90	0	3	518
09:03:56	54.90	55.00	54.90	0	2	515
09:03:56	54.90	55.00	54.90	0	2	513
09:03:56	54.70	54.80	54.90	0	2	511
09:03:56	54.70	54.80	54.80	-0.10	1	509
09:03:55	54.80	54.90	54.80	-0.10	2	508
09:03:55	54.80	54.90	54.80	-0.10	3	506
09:03:55	54.90	55.00	54.90	0	11	503
09:03:55	55.00	55.10	55.00	+0.10	2	492
09:03:55	54.90	55.10	55.10	+0.20	2	490
09:03:54	54.90	55.00	55.00	+0.10	1	488
09:03:49	54.90	55.00	55.00	+0.10	1	487
09:03:44	55.00	55.10	54.90	0	1	486
09:03:44	55.00	55.10	55.00	+0.10	1	485
09:03:43	54.90	55.00	55.00	+0.10	1	484
09:03:42	54.80	54.90	54.90	0	2	483
09:03:35	54.70	54.90	54.70	-0.20	1	481
09:03:35	54.70	54.90	54.70	-0.20	1	480
09:03:33	54.70	54.80	54.80	-0.10	2	479
09:03:31	54.70	54.80	54.70	-0.20	1	477
09:03:28	54.70	54.80	54.70	-0.20	1	476
09:03:25	54.70	54.80	54.70	-0.20	3	475
09:03:22	54.40	54.60	54.60	-0.30	3	472
09:03:22	54.40	54.60	54.60	-0.30	1	469
09:03:19	54.40	54.60	54.60	-0.30	1	468
09:03:14	54.40	54.50	54.50	-0.40	2	467
09:02:53	54.30	54.50	54.50	-0.40	1	465
09:02:45	54.30	54.50	54.30	-0.60	2	464
09:02:44	54.30	54.50	54.30	-0.60	2	462
09:02:35	54.20	54.30	54.30	-0.60	1	460
09:02:35	54.20	54.40	54.40	-0.50	5	459
09:02:35	54.30	54.40	54.30	-0.60	1	454
09:02:25	54.20	54.40	54.40	-0.50	1	453
09:02:24	54.20	54.30	54.30	-0.60	2	452
09:02:24	54.20	54.30	54.30	-0.60	2	450
09:02:16	54.30	54.40	54.30	-0.60	2	448
09:02:16	54.30	54.40	54.30	-0.60	1	446
09:02:13	54.30	54.40	54.30	-0.60	1	445
09:02:13	54.30	54.40	54.40	-0.50	1	444
09:02:13	54.30	54.40	54.30	-0.60	1	443
09:02:13	54.40	54.60	54.40	-0.50	2	442
09:02:13	54.40	54.60	54.40	-0.50	1	440
09:02:05	54.40	54.60	54.40	-0.50	1	439
09:02:05	54.40	54.60	54.60	-0.30	1	438
09:01:59	54.40	54.60	54.40	-0.50	2	437
09:01:58	54.50	54.70	54.50	-0.40	1	435
09:01:58	54.50	54.70	54.50	-0.40	1	434
09:01:58	54.40	54.50	54.50	-0.40	2	433
09:01:57	54.40	54.50	54.40	-0.50	1	431
09:01:54	54.40	54.50	54.40	-0.50	5	430
09:01:47	54.40	54.60	54.40	-0.50	2	425
09:01:47	54.50	54.70	54.50	-0.40	1	423
09:01:47	54.40	54.50	54.50	-0.40	1	422
09:01:42	54.40	54.50	54.50	-0.40	1	421
09:01:37	54.30	54.40	54.40	-0.50	5	420
09:01:30	54.40	54.50	54.40	-0.50	1	415
09:01:29	54.30	54.40	54.40	-0.50	1	414
09:01:29	54.40	54.50	54.40	-0.50	1	413
09:01:29	54.30	54.40	54.40	-0.50	1	412
09:01:29	54.40	54.50	54.40	-0.50	1	411
09:01:27	54.30	54.40	54.40	-0.50	1	410
09:01:27	54.30	54.40	54.40	-0.50	1	409
09:01:27	54.30	54.50	54.30	-0.60	2	408
09:01:22	54.30	54.40	54.40	-0.50	3	406
09:01:10	54.30	54.50	54.30	-0.60	2	403
09:01:08	54.40	54.50	54.40	-0.50	1	401
09:01:06	54.30	54.50	54.30	-0.60	2	400
09:01:06	54.30	54.50	54.30	-0.60	3	398
09:01:04	54.40	54.50	54.40	-0.50	8	395
09:00:59	54.50	54.70	54.50	-0.40	1	387
09:00:58	54.50	54.70	54.50	-0.40	1	386
09:00:57	54.40	54.60	54.60	-0.30	1	385
09:00:55	54.60	54.70	54.60	-0.30	6	384
09:00:55	54.60	54.70	54.60	-0.30	1	378
09:00:55	54.60	54.70	54.60	-0.30	1	377
09:00:54	54.50	54.70	54.50	-0.40	1	376
09:00:54	54.60	54.70	54.60	-0.30	1	375
09:00:52	54.50	54.70	54.50	-0.40	1	374
09:00:52	54.50	54.60	54.60	-0.30	2	373
09:00:46	54.40	54.60	54.60	-0.30	3	371
09:00:40	54.40	54.60	54.40	-0.50	5	368
09:00:35	54.40	54.60	54.40	-0.50	2	363
09:00:32	54.40	54.60	54.40	-0.50	1	361
09:00:29	54.30	54.60	54.60	-0.30	1	360
09:00:25	54.50	54.80	54.40	-0.50	2	359
09:00:25	54.50	54.80	54.50	-0.40	3	357
09:00:25	54.40	54.70	54.70	-0.20	1	354
09:00:23	54.40	54.70	54.70	-0.20	1	353
09:00:17	54.40	54.70	54.40	-0.50	1	352
09:00:17	54.50	54.90	54.50	-0.40	2	351
09:00:15	54.60	54.90	54.60	-0.30	1	349
09:00:15	54.70	54.90	54.70	-0.20	2	348
09:00:15	54.80	54.90	54.80	-0.10	4	346
09:00:15	54.90	55.00	54.90	0	4	342
09:00:15	54.90	55.10	54.90	0	20	338
09:00:15	54.90	55.10	55.10	+0.20	1	318
09:00:15	55.00	55.10	55.00	+0.10	15	317
09:00:15	--	--	55.10	+0.20	183	302

　

其他人也逛...

Apple iPhone 17 Pro (256G)

GARMIN VENU 4 45mm

PChome 購物儲值3,000元

Apple iPhone 17 Pro (256G)

PChome 購物儲值6,000元

App Store Card $ 1000 - 數位序號

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

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

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

Samsung Galaxy A56 5G (8G/256G)

家樂福10000元好禮即享券(餘額型)

Apple iPhone 17 Pro (256G)

App Store Card $ 3000 - 數位序號

麥當勞勁辣鷄腿堡好禮即享券

CES展友達秀顯示介面、車用運算...

台新銀行3策略拓支付場景北捷...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧台糖綠電憑證今年衝萬張開發森...
‧金融三業去年前11月獲利9508億...
‧面板雙虎漲停群創再爆大量5交...

加密貨幣

比特幣BTC	94325.72	3,722.72	4.11%
以太幣ETH	3245.03	119.07	3.81%
瑞波幣XRP	2.33	0.31	15.49%
比特幣現金BCH	649.11	-5.65	-0.86%
萊特幣LTC	84.09	2.04	2.48%
卡達幣ADA	0.422954	0.03	8.62%
波場幣TRX	0.292368	0.00	-1.01%
恆星幣XLM	0.250037	0.03	12.63%

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。