最新高齡就業者10年成長84%　今年3月破50萬人大關創高熱門聯電ADR15日上漲0.07美元漲幅0.41%折台股108.54元

更新報價

堡　達 (3537) 電子零組件業上櫃

53.00 ▲+1.50 +2.91% 2.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	4,641	53.00	1	53.10	2	51.50	56.50	51.40	51.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	53.00	53.10	53.00	+1.50	2	4641
13:30:00	52.90	53.00	53.00	+1.50	99	4639
13:24:37	52.80	52.90	52.90	+1.40	1	4540
13:24:31	52.90	53.00	52.90	+1.40	1	4539
13:24:30	52.90	53.00	53.00	+1.50	12	4538
13:24:18	52.80	52.90	52.90	+1.40	1	4526
13:23:58	52.80	52.90	52.80	+1.30	2	4525
13:23:53	52.80	52.90	52.80	+1.30	3	4523
13:23:49	52.80	52.90	52.90	+1.40	1	4520
13:22:57	52.80	52.90	52.90	+1.40	2	4519
13:22:49	52.80	52.90	52.80	+1.30	3	4517
13:22:25	52.90	53.00	52.90	+1.40	1	4514
13:22:18	52.90	53.00	52.90	+1.40	1	4513
13:21:58	52.90	53.00	52.90	+1.40	1	4512
13:21:36	52.80	53.00	53.00	+1.50	1	4511
13:21:28	52.90	53.00	52.90	+1.40	1	4510
13:21:20	52.80	52.90	52.90	+1.40	1	4509
13:20:55	52.80	53.00	53.00	+1.50	5	4508
13:20:38	52.90	53.00	52.90	+1.40	1	4503
13:20:29	52.90	53.00	53.00	+1.50	2	4502
13:20:26	52.90	53.00	53.00	+1.50	1	4500
13:20:11	52.90	53.10	52.90	+1.40	1	4499
13:20:03	52.90	53.10	52.90	+1.40	1	4498
13:19:43	52.90	53.20	52.90	+1.40	1	4497
13:19:34	52.90	53.00	53.00	+1.50	2	4496
13:19:12	52.80	53.00	53.00	+1.50	1	4494
13:18:54	53.00	53.10	53.00	+1.50	1	4493
13:18:37	53.00	53.20	53.00	+1.50	3	4492
13:18:01	52.80	53.00	53.30	+1.80	4	4489
13:18:01	52.80	53.00	53.20	+1.70	5	4485
13:18:01	52.80	53.00	53.10	+1.60	5	4480
13:18:01	52.80	53.00	53.00	+1.50	3	4475
13:17:56	52.80	52.90	52.90	+1.40	1	4472
13:17:43	52.90	53.00	52.90	+1.40	6	4471
13:17:42	52.90	53.00	52.90	+1.40	2	4465
13:17:38	52.90	53.00	53.00	+1.50	4	4463
13:17:33	53.00	53.10	53.00	+1.50	1	4459
13:17:26	53.00	53.10	53.00	+1.50	2	4458
13:17:25	53.00	53.10	53.10	+1.60	1	4456
13:17:25	53.00	53.10	53.00	+1.50	1	4455
13:17:25	52.90	53.00	53.00	+1.50	1	4454
13:16:50	52.90	53.00	53.00	+1.50	2	4453
13:16:31	52.90	53.00	53.00	+1.50	1	4451
13:16:20	52.90	53.00	52.90	+1.40	2	4450
13:16:14	52.90	53.00	52.90	+1.40	1	4448
13:16:05	52.90	53.00	53.00	+1.50	1	4447
13:15:53	52.90	53.00	52.90	+1.40	7	4446
13:15:45	52.90	53.00	53.00	+1.50	2	4439
13:15:21	52.90	53.00	52.90	+1.40	1	4437
13:15:01	52.90	53.00	52.90	+1.40	1	4436
13:15:01	52.50	52.80	52.80	+1.30	15	4435
13:15:01	52.50	52.60	52.60	+1.10	1	4420
13:14:29	52.50	52.60	52.60	+1.10	1	4419
13:14:26	52.50	52.60	52.60	+1.10	1	4418
13:14:20	52.50	52.60	52.60	+1.10	2	4417
13:14:20	52.50	52.60	52.60	+1.10	1	4415
13:14:18	52.50	52.60	52.60	+1.10	1	4414
13:14:17	52.50	52.60	52.60	+1.10	1	4413
13:14:07	52.50	52.60	52.60	+1.10	2	4412
13:14:05	52.50	52.60	52.60	+1.10	2	4410
13:13:54	52.50	52.60	52.60	+1.10	1	4408
13:13:52	52.50	52.60	52.60	+1.10	2	4407
13:13:29	52.40	52.50	52.60	+1.10	18	4405
13:13:29	52.40	52.50	52.50	+1.00	2	4387
13:13:22	52.40	52.50	52.50	+1.00	1	4385
13:13:10	52.30	52.40	52.40	+0.90	1	4384
13:13:07	52.30	52.40	52.40	+0.90	1	4383
13:13:06	52.30	52.40	52.40	+0.90	1	4382
13:12:20	52.20	52.30	52.30	+0.80	6	4381
13:12:20	52.20	52.30	52.30	+0.80	1	4375
13:12:19	52.20	52.30	52.30	+0.80	1	4374
13:12:14	52.20	52.30	52.30	+0.80	1	4373
13:12:09	52.20	52.30	52.30	+0.80	1	4372
13:11:31	52.20	52.30	52.20	+0.70	1	4371
13:11:04	52.10	52.30	52.10	+0.60	3	4370
13:10:04	52.20	52.30	52.10	+0.60	2	4367
13:10:04	52.20	52.30	52.20	+0.70	1	4365
13:09:51	52.20	52.30	52.20	+0.70	2	4364
13:09:20	52.20	52.30	52.20	+0.70	1	4362
13:08:43	52.10	52.20	52.20	+0.70	1	4361
13:08:31	52.10	52.20	52.20	+0.70	1	4360
13:07:38	52.10	52.20	52.20	+0.70	1	4359
13:06:12	52.20	52.30	52.20	+0.70	1	4358
13:05:36	52.10	52.20	52.20	+0.70	1	4357
13:05:36	52.10	52.20	52.20	+0.70	2	4356
13:05:36	52.10	52.20	52.20	+0.70	3	4354
13:05:32	52.10	52.20	52.20	+0.70	2	4351
13:05:02	52.10	52.30	52.10	+0.60	2	4349
13:05:01	52.10	52.20	52.20	+0.70	1	4347
13:05:01	52.20	52.30	52.20	+0.70	1	4346
13:04:55	52.10	52.20	52.20	+0.70	8	4345
13:04:44	52.00	52.20	52.00	+0.50	7	4337
13:04:40	52.00	52.20	52.00	+0.50	1	4330
13:04:32	52.00	52.20	52.00	+0.50	1	4329
13:04:18	52.10	52.20	52.10	+0.60	1	4328
13:03:59	52.00	52.20	52.00	+0.50	5	4327
13:03:07	52.00	52.30	52.00	+0.50	2	4322
13:03:04	52.00	52.10	52.10	+0.60	5	4320
13:03:02	52.00	52.30	52.00	+0.50	5	4315
13:02:49	52.00	52.30	52.00	+0.50	2	4310
13:02:22	52.00	52.10	52.10	+0.60	1	4308
13:02:19	52.00	52.10	52.10	+0.60	1	4307
13:02:19	52.10	52.30	52.10	+0.60	1	4306
13:02:12	52.10	52.30	52.10	+0.60	1	4305
13:01:48	52.10	52.40	52.00	+0.50	1	4304
13:01:48	52.10	52.40	52.10	+0.60	4	4303
13:01:45	52.00	52.10	52.10	+0.60	1	4299
13:01:45	52.10	52.40	52.10	+0.60	4	4298
13:01:44	52.10	52.40	52.10	+0.60	2	4294
13:01:13	52.30	52.40	52.10	+0.60	4	4292
13:01:13	52.30	52.40	52.20	+0.70	3	4288
13:01:13	52.30	52.40	52.30	+0.80	8	4285
13:00:51	52.40	52.50	52.40	+0.90	1	4277
13:00:49	52.40	52.50	52.40	+0.90	1	4276
13:00:41	52.40	52.50	52.40	+0.90	1	4275
12:58:33	52.40	52.50	52.50	+1.00	1	4274
12:58:03	52.40	52.50	52.50	+1.00	1	4273
12:56:09	52.40	52.50	52.40	+0.90	4	4272
12:56:04	52.40	52.50	52.40	+0.90	1	4268
12:53:13	52.40	52.50	52.40	+0.90	1	4267
12:52:58	52.40	52.50	52.50	+1.00	2	4266
12:51:56	52.40	52.50	52.30	+0.80	14	4264
12:51:56	52.40	52.50	52.40	+0.90	1	4250
12:51:54	52.40	52.50	52.40	+0.90	1	4249
12:51:51	52.40	52.50	52.40	+0.90	1	4248
12:51:49	52.40	52.50	52.40	+0.90	1	4247
12:51:27	52.40	52.50	52.40	+0.90	1	4246
12:50:53	52.50	52.60	52.50	+1.00	2	4245
12:48:22	52.50	52.80	52.50	+1.00	1	4243
12:48:13	52.50	52.70	52.70	+1.20	2	4242
12:48:04	52.60	52.70	52.60	+1.10	1	4240
12:47:45	52.60	52.70	52.70	+1.20	1	4239
12:47:38	52.60	52.70	52.70	+1.20	1	4238
12:47:07	52.50	52.70	52.70	+1.20	1	4237
12:46:17	52.50	52.70	52.70	+1.20	1	4236
12:45:26	52.70	52.80	52.70	+1.20	3	4235
12:45:26	52.50	52.70	52.70	+1.20	2	4232
12:44:08	52.50	52.80	52.80	+1.30	1	4230
12:43:52	52.70	52.80	52.80	+1.30	7	4229
12:43:42	52.50	52.70	52.70	+1.20	3	4222
12:43:42	52.50	52.60	52.60	+1.10	1	4219
12:43:07	52.50	52.60	52.50	+1.00	1	4218
12:43:00	52.50	52.70	52.50	+1.00	1	4217
12:42:33	52.50	52.70	52.50	+1.00	1	4216
12:42:18	52.60	52.70	52.50	+1.00	5	4215
12:42:18	52.60	52.70	52.60	+1.10	5	4210
12:42:15	52.60	52.70	52.60	+1.10	1	4205
12:41:42	52.60	52.70	52.60	+1.10	1	4204
12:41:26	52.60	52.70	52.70	+1.20	5	4203
12:40:52	52.60	52.70	52.60	+1.10	2	4198
12:39:53	52.60	52.70	52.60	+1.10	1	4196
12:39:49	52.60	52.70	52.60	+1.10	2	4195
12:39:47	52.60	52.70	52.60	+1.10	1	4193
12:38:31	52.60	52.70	52.60	+1.10	1	4192
12:38:25	52.60	52.70	52.60	+1.10	4	4191
12:38:01	52.60	52.70	52.60	+1.10	1	4187
12:37:03	52.60	52.70	52.60	+1.10	1	4186
12:36:52	52.60	52.70	52.70	+1.20	1	4185
12:36:31	52.60	52.70	52.60	+1.10	1	4184
12:36:06	52.60	52.70	52.60	+1.10	1	4183
12:36:01	52.60	52.70	52.60	+1.10	1	4182
12:35:21	52.60	52.70	52.60	+1.10	1	4181
12:34:45	52.60	52.70	52.70	+1.20	1	4180
12:34:32	52.60	52.70	52.70	+1.20	2	4179
12:34:04	52.60	52.70	52.70	+1.20	1	4177
12:33:43	52.60	52.70	52.70	+1.20	1	4176
12:33:11	52.60	52.70	52.70	+1.20	1	4175
12:32:36	52.70	52.80	52.70	+1.20	6	4174
12:32:22	52.70	52.80	52.70	+1.20	2	4168
12:31:12	52.70	52.80	52.80	+1.30	2	4166
12:31:05	52.70	52.80	52.70	+1.20	1	4164
12:30:33	52.70	52.80	52.70	+1.20	2	4163
12:30:28	52.60	52.70	52.70	+1.20	1	4161
12:29:55	52.60	52.70	52.70	+1.20	1	4160
12:29:06	52.70	52.80	52.70	+1.20	3	4159
12:29:06	52.70	52.80	52.70	+1.20	1	4156
12:28:27	52.70	52.80	52.70	+1.20	1	4155
12:28:26	52.70	52.80	52.70	+1.20	1	4154
12:28:16	52.70	52.80	52.70	+1.20	1	4153
12:27:50	52.70	52.80	52.70	+1.20	1	4152
12:27:47	52.70	52.80	52.80	+1.30	1	4151
12:27:47	52.70	52.80	52.80	+1.30	1	4150
12:27:42	52.70	52.80	52.70	+1.20	1	4149
12:25:31	52.70	52.80	52.70	+1.20	2	4148
12:24:37	52.70	52.80	52.80	+1.30	1	4146
12:24:29	52.70	52.80	52.80	+1.30	1	4145
12:24:17	52.70	52.80	52.80	+1.30	2	4144
12:23:56	52.80	52.90	52.80	+1.30	4	4142
12:23:48	52.80	52.90	52.90	+1.40	1	4138
12:23:17	52.80	52.90	52.80	+1.30	1	4137
12:22:55	52.80	52.90	52.80	+1.30	1	4136
12:22:42	52.80	52.90	52.80	+1.30	1	4135
12:21:42	52.80	52.90	52.80	+1.30	1	4134
12:21:23	52.80	52.90	52.90	+1.40	1	4133
12:20:44	52.80	52.90	52.90	+1.40	1	4132
12:20:00	52.90	53.00	52.90	+1.40	2	4131
12:19:03	52.90	53.00	52.90	+1.40	1	4129
12:18:39	52.80	53.00	52.80	+1.30	2	4128
12:16:52	52.80	53.00	52.80	+1.30	1	4126
12:15:25	52.70	53.00	52.70	+1.20	3	4125
12:15:19	52.70	52.80	52.80	+1.30	1	4122
12:15:04	52.70	52.80	52.70	+1.20	2	4121
12:14:38	52.70	52.90	52.70	+1.20	1	4119
12:14:34	52.80	52.90	52.70	+1.20	2	4118
12:14:34	52.80	52.90	52.80	+1.30	4	4116
12:14:04	52.80	52.90	52.80	+1.30	5	4112
12:14:01	52.80	52.90	52.90	+1.40	1	4107
12:13:56	52.90	53.00	52.90	+1.40	9	4106
12:13:33	52.90	53.00	52.90	+1.40	1	4097
12:13:14	52.90	53.00	52.90	+1.40	1	4096
12:12:26	52.90	53.00	52.90	+1.40	1	4095
12:12:15	52.90	53.00	52.90	+1.40	1	4094
12:12:15	52.90	53.00	52.90	+1.40	2	4093
12:11:34	53.00	53.10	53.00	+1.50	2	4091
12:11:34	53.00	53.10	53.00	+1.50	5	4089
12:11:32	53.00	53.10	53.00	+1.50	4	4084
12:11:26	53.00	53.10	53.10	+1.60	1	4080
12:10:29	53.00	53.10	53.00	+1.50	7	4079
12:09:55	53.00	53.10	53.00	+1.50	1	4072
12:09:55	53.00	53.10	53.00	+1.50	14	4071
12:09:55	53.00	53.10	53.00	+1.50	7	4057
12:09:27	53.00	53.10	53.10	+1.60	1	4050
12:08:16	53.00	53.20	53.00	+1.50	1	4049
12:08:15	53.00	53.20	53.20	+1.70	5	4048
12:08:07	53.00	53.20	53.00	+1.50	10	4043
12:07:10	53.00	53.20	53.00	+1.50	3	4033
12:06:20	53.00	53.20	53.00	+1.50	3	4030
12:06:06	53.00	53.20	53.20	+1.70	1	4027
12:04:58	53.10	53.20	53.10	+1.60	1	4026
12:04:41	53.00	53.20	53.00	+1.50	7	4025
12:04:09	53.00	53.10	53.10	+1.60	1	4018
12:04:02	53.00	53.10	53.00	+1.50	2	4017
12:04:02	53.00	53.10	53.00	+1.50	1	4015
12:04:02	53.00	53.10	53.00	+1.50	2	4014
12:03:47	53.10	53.30	53.10	+1.60	2	4012
12:02:58	53.10	53.20	53.10	+1.60	1	4010
12:02:46	53.10	53.30	53.10	+1.60	3	4009
12:01:47	53.00	53.10	53.10	+1.60	3	4006
12:01:37	53.10	53.30	53.10	+1.60	8	4003
12:01:37	53.10	53.30	53.10	+1.60	7	3995
12:00:58	53.20	53.30	53.20	+1.70	2	3988
12:00:39	53.20	53.30	53.20	+1.70	1	3986
12:00:39	53.10	53.20	53.20	+1.70	4	3985
12:00:01	53.10	53.20	53.10	+1.60	1	3981
11:57:18	53.10	53.30	53.10	+1.60	10	3980
11:56:06	53.20	53.30	53.20	+1.70	8	3970
11:56:06	53.20	53.30	53.20	+1.70	1	3962
11:55:41	53.20	53.40	53.20	+1.70	1	3961
11:51:37	53.20	53.40	53.40	+1.90	1	3960
11:49:49	53.20	53.40	53.40	+1.90	3	3959
11:49:38	53.30	53.40	53.30	+1.80	1	3956
11:49:37	53.30	53.40	53.30	+1.80	1	3955
11:49:18	53.30	53.40	53.30	+1.80	3	3954
11:48:17	53.30	53.40	53.30	+1.80	1	3951
11:48:03	53.30	53.50	53.30	+1.80	3	3950
11:46:25	53.30	53.50	53.50	+2.00	1	3947
11:46:25	53.40	53.50	53.40	+1.90	1	3946
11:43:57	53.20	53.50	53.50	+2.00	1	3945
11:42:52	53.20	53.50	53.20	+1.70	1	3944
11:41:48	53.10	53.30	53.30	+1.80	1	3943
11:41:33	53.20	53.50	53.20	+1.70	1	3942
11:41:16	53.30	53.50	53.10	+1.60	2	3941
11:41:16	53.30	53.50	53.20	+1.70	7	3939
11:41:16	53.30	53.50	53.30	+1.80	2	3932
11:40:52	53.10	53.30	53.30	+1.80	1	3930
11:40:02	53.20	53.30	53.20	+1.70	1	3929
11:39:45	53.30	53.40	53.30	+1.80	1	3928
11:38:41	53.20	53.40	53.20	+1.70	2	3927
11:38:41	53.20	53.30	53.30	+1.80	1	3925
11:38:24	53.10	53.20	53.20	+1.70	1	3924
11:37:59	53.10	53.20	53.20	+1.70	2	3923
11:37:10	53.00	53.20	53.20	+1.70	2	3921
11:36:51	53.10	53.20	53.10	+1.60	1	3919
11:36:47	53.10	53.20	53.10	+1.60	6	3918
11:36:37	53.10	53.20	53.10	+1.60	2	3912
11:36:16	53.10	53.30	53.30	+1.80	1	3910
11:36:09	53.10	53.30	53.10	+1.60	1	3909
11:35:51	53.10	53.30	53.10	+1.60	1	3908
11:35:24	53.10	53.30	53.10	+1.60	1	3907
11:35:15	53.10	53.30	53.10	+1.60	10	3906
11:34:53	53.20	53.30	53.20	+1.70	1	3896
11:34:40	53.20	53.30	53.20	+1.70	1	3895
11:34:34	53.20	53.30	53.20	+1.70	7	3894
11:33:47	53.30	53.40	53.30	+1.80	1	3887
11:33:20	53.20	53.30	53.30	+1.80	1	3886
11:32:49	53.20	53.30	53.30	+1.80	2	3885
11:32:37	53.20	53.30	53.30	+1.80	1	3883
11:32:22	53.20	53.30	53.30	+1.80	1	3882
11:31:26	53.20	53.30	53.30	+1.80	1	3881
11:30:45	53.30	53.40	53.30	+1.80	1	3880
11:30:26	53.30	53.50	53.30	+1.80	2	3879
11:29:31	53.30	53.50	53.50	+2.00	1	3877
11:29:20	53.30	53.50	53.50	+2.00	1	3876
11:29:10	53.40	53.50	53.30	+1.80	7	3875
11:29:10	53.40	53.50	53.40	+1.90	3	3868
11:29:00	53.40	53.50	53.40	+1.90	1	3865
11:28:59	53.40	53.50	53.50	+2.00	2	3864
11:28:50	53.50	53.70	53.50	+2.00	17	3862
11:28:48	53.60	53.70	53.60	+2.10	1	3845
11:28:31	53.50	53.70	53.50	+2.00	1	3844
11:26:16	53.50	53.70	53.70	+2.20	3	3843
11:24:14	53.50	53.70	53.70	+2.20	1	3840
11:24:14	53.50	53.70	53.50	+2.00	1	3839
11:23:54	53.60	53.70	53.60	+2.10	1	3838
11:23:53	53.60	53.70	53.60	+2.10	1	3837
11:23:41	53.60	53.70	53.60	+2.10	1	3836
11:23:39	53.60	53.70	53.60	+2.10	5	3835
11:23:25	53.60	53.70	53.60	+2.10	1	3830
11:23:25	53.60	53.70	53.60	+2.10	1	3829
11:23:24	53.60	53.70	53.60	+2.10	1	3828
11:21:48	53.60	53.80	53.60	+2.10	18	3827
11:21:48	53.60	53.80	53.60	+2.10	7	3809
11:21:45	53.60	53.80	53.60	+2.10	1	3802
11:21:45	53.60	53.80	53.60	+2.10	1	3801
11:21:28	53.70	53.80	53.70	+2.20	1	3800
11:21:16	53.70	53.90	53.60	+2.10	6	3799
11:21:16	53.70	53.90	53.70	+2.20	4	3793
11:21:15	53.70	53.90	53.70	+2.20	1	3789
11:20:37	53.80	53.90	53.80	+2.30	2	3788
11:20:37	53.80	53.90	53.80	+2.30	7	3786
11:19:21	53.90	54.00	53.90	+2.40	1	3779
11:19:08	53.90	54.00	53.90	+2.40	1	3778
11:18:46	53.80	53.90	53.90	+2.40	5	3777
11:17:28	53.80	53.90	53.90	+2.40	1	3772
11:17:13	53.80	53.90	53.90	+2.40	1	3771
11:17:00	53.80	53.90	53.80	+2.30	1	3770
11:15:56	53.80	53.90	53.90	+2.40	1	3769
11:15:06	53.90	54.00	53.90	+2.40	2	3768
11:14:59	53.90	54.00	53.90	+2.40	1	3766
11:14:26	53.90	54.00	53.90	+2.40	1	3765
11:13:48	53.90	54.00	53.90	+2.40	1	3764
11:13:33	53.90	54.00	53.90	+2.40	1	3763
11:13:27	53.90	54.00	53.90	+2.40	1	3762
11:12:58	53.90	54.00	53.90	+2.40	1	3761
11:12:45	53.90	54.00	53.90	+2.40	1	3760
11:11:53	53.90	54.00	53.90	+2.40	1	3759
11:11:49	53.90	54.00	53.90	+2.40	1	3758
11:11:48	53.90	54.00	53.90	+2.40	1	3757
11:11:39	53.90	54.00	53.90	+2.40	1	3756
11:11:38	53.90	54.00	54.00	+2.50	1	3755
11:11:35	53.90	54.00	54.00	+2.50	1	3754
11:11:35	53.90	54.00	53.90	+2.40	1	3753
11:11:33	53.90	54.00	53.90	+2.40	2	3752
11:11:25	54.00	54.10	54.00	+2.50	8	3750
11:11:17	54.00	54.10	54.00	+2.50	1	3742
11:11:16	54.00	54.10	54.00	+2.50	1	3741
11:10:48	54.00	54.10	54.00	+2.50	2	3740
11:10:16	54.00	54.10	54.00	+2.50	3	3738
11:09:15	54.00	54.10	54.00	+2.50	1	3735
11:08:53	54.00	54.20	54.00	+2.50	1	3734
11:08:04	54.10	54.20	54.10	+2.60	2	3733
11:07:45	54.20	54.40	54.20	+2.70	18	3731
11:07:45	54.20	54.40	54.20	+2.70	3	3713
11:07:03	54.30	54.40	54.30	+2.80	2	3710
11:06:57	54.40	54.60	54.40	+2.90	2	3708
11:06:54	54.50	54.60	54.50	+3.00	1	3706
11:06:52	54.50	54.60	54.50	+3.00	1	3705
11:06:32	54.50	54.60	54.50	+3.00	2	3704
11:06:32	54.50	54.60	54.50	+3.00	1	3702
11:06:25	54.30	54.50	54.50	+3.00	1	3701
11:06:13	54.50	54.60	54.50	+3.00	2	3700
11:06:11	54.40	54.60	54.60	+3.10	1	3698
11:06:03	54.50	54.60	54.50	+3.00	1	3697
11:05:59	54.50	54.70	54.50	+3.00	4	3696
11:05:59	54.50	54.70	54.50	+3.00	1	3692
11:05:52	54.30	54.50	54.50	+3.00	18	3691
11:05:46	54.30	54.50	54.50	+3.00	1	3673
11:05:46	54.20	54.40	54.50	+3.00	11	3672
11:05:46	54.20	54.40	54.40	+2.90	2	3661
11:05:24	54.20	54.40	54.40	+2.90	1	3659
11:05:24	54.30	54.40	54.30	+2.80	4	3658
11:05:24	54.30	54.40	54.30	+2.80	1	3654
11:04:59	54.20	54.30	54.30	+2.80	1	3653
11:04:51	54.20	54.30	54.30	+2.80	1	3652
11:04:16	54.30	54.40	54.30	+2.80	1	3651
11:04:11	54.20	54.30	54.30	+2.80	2	3650
11:03:21	54.20	54.30	54.20	+2.70	2	3648
11:02:55	54.30	54.40	54.30	+2.80	3	3646
11:02:55	54.30	54.40	54.30	+2.80	2	3643
11:02:12	54.30	54.40	54.30	+2.80	1	3641
11:02:12	54.30	54.40	54.30	+2.80	1	3640
11:02:12	54.20	54.30	54.30	+2.80	3	3639
11:01:52	54.30	54.40	54.30	+2.80	1	3636
11:01:25	54.20	54.30	54.30	+2.80	2	3635
11:01:21	54.20	54.30	54.30	+2.80	1	3633
11:01:02	54.20	54.30	54.30	+2.80	1	3632
11:00:49	54.20	54.30	54.30	+2.80	2	3631
11:00:28	54.10	54.20	54.20	+2.70	2	3629
11:00:23	54.10	54.20	54.20	+2.70	1	3627
11:00:12	54.10	54.20	54.20	+2.70	1	3626
11:00:10	54.10	54.20	54.20	+2.70	1	3625
10:59:25	54.20	54.30	54.20	+2.70	1	3624
10:59:25	54.10	54.20	54.20	+2.70	1	3623
10:59:24	54.20	54.30	54.20	+2.70	1	3622
10:59:24	54.20	54.30	54.20	+2.70	1	3621
10:59:24	54.00	54.20	54.20	+2.70	1	3620
10:59:18	54.00	54.20	54.20	+2.70	3	3619
10:59:18	54.10	54.30	54.10	+2.60	12	3616
10:59:18	54.10	54.30	54.10	+2.60	1	3604
10:59:11	54.10	54.30	54.10	+2.60	1	3603
10:58:56	54.20	54.30	54.20	+2.70	1	3602
10:58:14	54.00	54.20	54.20	+2.70	3	3601
10:58:04	54.00	54.20	54.20	+2.70	1	3598
10:57:42	54.00	54.20	54.20	+2.70	1	3597
10:57:29	54.10	54.20	54.10	+2.60	2	3596
10:57:28	54.10	54.20	54.10	+2.60	2	3594
10:56:53	54.10	54.30	54.10	+2.60	1	3592
10:56:53	54.10	54.30	54.10	+2.60	1	3591
10:56:53	54.10	54.20	54.20	+2.70	4	3590
10:56:34	54.00	54.10	54.10	+2.60	1	3586
10:56:16	54.10	54.20	54.10	+2.60	1	3585
10:56:02	54.10	54.30	54.30	+2.80	1	3584
10:55:55	54.20	54.30	54.20	+2.70	1	3583
10:55:53	54.10	54.20	54.20	+2.70	1	3582
10:55:41	54.20	54.30	54.20	+2.70	6	3581
10:55:41	54.00	54.20	54.20	+2.70	4	3575
10:55:35	54.00	54.20	54.20	+2.70	1	3571
10:55:33	54.10	54.20	54.10	+2.60	1	3570
10:55:21	54.20	54.30	54.20	+2.70	1	3569
10:55:21	54.20	54.30	54.30	+2.80	1	3568
10:55:12	54.20	54.30	54.20	+2.70	1	3567
10:55:10	54.00	54.20	54.20	+2.70	1	3566
10:55:05	54.00	54.20	54.20	+2.70	1	3565
10:55:04	54.00	54.20	54.20	+2.70	1	3564
10:55:04	54.10	54.30	54.10	+2.60	4	3563
10:55:03	54.20	54.40	54.20	+2.70	5	3559
10:54:57	54.30	54.50	54.30	+2.80	1	3554
10:54:56	54.20	54.40	54.40	+2.90	1	3553
10:54:49	54.20	54.30	54.30	+2.80	4	3552
10:54:49	54.10	54.30	54.30	+2.80	2	3548
10:54:43	54.10	54.20	54.20	+2.70	1	3546
10:54:43	54.10	54.20	54.20	+2.70	1	3545
10:54:37	54.10	54.20	54.20	+2.70	1	3544
10:54:35	54.10	54.20	54.20	+2.70	1	3543
10:54:31	54.10	54.20	54.20	+2.70	5	3542
10:54:30	54.10	54.20	54.10	+2.60	1	3537
10:54:26	54.10	54.20	54.20	+2.70	1	3536
10:54:18	54.10	54.20	54.20	+2.70	1	3535
10:54:16	54.10	54.20	54.10	+2.60	1	3534
10:54:10	54.00	54.10	54.10	+2.60	1	3533
10:54:09	54.10	54.20	54.10	+2.60	1	3532
10:53:57	54.20	54.30	54.20	+2.70	7	3531
10:53:57	54.20	54.30	54.20	+2.70	1	3524
10:53:52	54.20	54.30	54.20	+2.70	1	3523
10:53:51	54.00	54.20	54.20	+2.70	1	3522
10:53:49	54.00	54.20	54.20	+2.70	1	3521
10:53:39	54.00	54.20	54.20	+2.70	1	3520
10:53:39	53.90	54.00	54.00	+2.50	8	3519
10:53:37	53.80	54.00	54.00	+2.50	2	3511
10:53:36	53.80	54.00	54.00	+2.50	10	3509
10:53:36	53.90	54.00	53.90	+2.40	2	3499
10:53:35	53.90	54.00	53.90	+2.40	1	3497
10:53:35	53.80	53.90	53.90	+2.40	2	3496
10:53:32	53.80	53.90	53.90	+2.40	1	3494
10:53:30	53.80	53.90	53.90	+2.40	1	3493
10:53:27	53.80	53.90	53.90	+2.40	1	3492
10:53:24	53.70	53.80	53.80	+2.30	18	3491
10:53:24	53.70	53.80	53.80	+2.30	4	3473
10:53:24	53.70	53.80	53.80	+2.30	2	3469
10:53:24	53.70	53.80	53.80	+2.30	23	3467
10:53:23	53.70	53.80	53.80	+2.30	7	3444
10:53:23	53.60	53.70	53.70	+2.20	2	3437
10:53:14	53.40	53.50	53.50	+2.00	3	3435
10:52:55	53.30	53.50	53.50	+2.00	1	3432
10:52:54	53.30	53.50	53.50	+2.00	1	3431
10:51:31	53.30	53.50	53.30	+1.80	1	3430
10:49:06	53.30	53.60	53.30	+1.80	5	3429
10:48:52	53.30	53.40	53.40	+1.90	1	3424
10:48:35	53.30	53.40	53.40	+1.90	1	3423
10:48:25	53.40	53.50	53.40	+1.90	4	3422
10:48:20	53.30	53.50	53.30	+1.80	1	3418
10:48:13	53.40	53.60	53.40	+1.90	1	3417
10:47:29	53.40	53.70	53.40	+1.90	15	3416
10:46:56	53.40	53.50	53.50	+2.00	1	3401
10:46:49	53.50	53.70	53.50	+2.00	3	3400
10:46:49	53.60	53.70	53.60	+2.10	1	3397
10:46:28	53.50	53.60	53.60	+2.10	1	3396
10:45:53	53.50	53.60	53.50	+2.00	1	3395
10:42:37	53.40	53.60	53.40	+1.90	1	3394
10:40:14	53.30	53.40	53.40	+1.90	15	3393
10:39:31	53.20	53.40	53.40	+1.90	1	3378
10:38:45	53.30	53.40	53.30	+1.80	1	3377
10:38:31	53.30	53.40	53.30	+1.80	1	3376
10:37:50	53.30	53.40	53.30	+1.80	1	3375
10:37:44	53.20	53.30	53.30	+1.80	1	3374
10:37:20	53.30	53.40	53.30	+1.80	1	3373
10:37:05	53.30	53.40	53.30	+1.80	1	3372
10:37:05	53.20	53.30	53.30	+1.80	1	3371
10:36:24	53.20	53.30	53.30	+1.80	1	3370
10:35:37	53.20	53.40	53.40	+1.90	2	3369
10:34:10	53.10	53.40	53.40	+1.90	1	3367
10:34:00	53.10	53.20	53.20	+1.70	1	3366
10:33:41	53.20	53.40	53.20	+1.70	7	3365
10:33:12	53.30	53.40	53.30	+1.80	2	3358
10:32:07	53.30	53.40	53.40	+1.90	1	3356
10:31:25	53.40	53.60	53.40	+1.90	1	3355
10:31:21	53.40	53.50	53.50	+2.00	1	3354
10:30:52	53.30	53.40	53.40	+1.90	2	3353
10:30:40	53.30	53.50	53.30	+1.80	1	3351
10:30:38	53.30	53.40	53.40	+1.90	1	3350
10:29:52	53.30	53.40	53.30	+1.80	1	3349
10:29:34	53.30	53.40	53.30	+1.80	1	3348
10:29:26	53.30	53.50	53.30	+1.80	1	3347
10:29:08	53.40	53.50	53.40	+1.90	2	3346
10:28:45	53.50	53.60	53.50	+2.00	1	3344
10:28:40	53.50	53.60	53.50	+2.00	6	3343
10:27:57	53.50	53.60	53.50	+2.00	1	3337
10:27:36	53.50	53.60	53.50	+2.00	1	3336
10:27:35	53.40	53.50	53.50	+2.00	1	3335
10:27:15	53.50	53.60	53.50	+2.00	1	3334
10:27:00	53.50	53.60	53.60	+2.10	1	3333
10:25:58	53.50	53.60	53.50	+2.00	1	3332
10:24:37	53.30	53.60	53.30	+1.80	1	3331
10:24:35	53.50	53.60	53.50	+2.00	6	3330
10:24:35	53.50	53.60	53.50	+2.00	2	3324
10:22:06	53.50	53.60	53.50	+2.00	1	3322
10:22:06	53.50	53.60	53.50	+2.00	1	3321
10:21:53	53.30	53.50	53.50	+2.00	2	3320
10:21:13	53.30	53.50	53.50	+2.00	2	3318
10:21:02	53.40	53.50	53.40	+1.90	1	3316
10:20:50	53.40	53.60	53.40	+1.90	2	3315
10:20:50	53.40	53.70	53.40	+1.90	7	3313
10:20:48	53.50	53.70	53.50	+2.00	5	3306
10:20:48	53.60	53.80	53.60	+2.10	5	3301
10:20:40	53.70	53.80	53.70	+2.20	2	3296
10:20:40	53.70	53.80	53.70	+2.20	3	3294
10:20:25	53.60	53.80	53.80	+2.30	1	3291
10:20:11	53.70	53.80	53.70	+2.20	1	3290
10:20:10	53.60	53.70	53.70	+2.20	2	3289
10:20:06	53.60	53.70	53.70	+2.20	1	3287
10:18:24	53.50	53.60	53.60	+2.10	1	3286
10:18:08	53.60	53.70	53.60	+2.10	2	3285
10:17:55	53.60	53.70	53.60	+2.10	1	3283
10:17:51	53.60	53.70	53.60	+2.10	1	3282
10:17:38	53.60	53.70	53.60	+2.10	1	3281
10:17:38	53.60	53.70	53.60	+2.10	1	3280
10:17:30	53.60	53.70	53.60	+2.10	1	3279
10:17:30	53.60	53.70	53.60	+2.10	2	3278
10:17:30	53.60	53.70	53.60	+2.10	2	3276
10:17:05	53.40	53.60	53.60	+2.10	1	3274
10:16:59	53.40	53.50	53.50	+2.00	1	3273
10:16:47	53.40	53.50	53.50	+2.00	1	3272
10:15:53	53.50	53.70	53.50	+2.00	2	3271
10:15:52	53.50	53.60	53.50	+2.00	1	3269
10:15:32	53.50	53.60	53.50	+2.00	1	3268
10:15:22	53.50	53.60	53.50	+2.00	1	3267
10:14:48	53.40	53.50	53.40	+1.90	4	3266
10:14:44	53.50	53.60	53.50	+2.00	5	3262
10:14:44	53.50	53.70	53.50	+2.00	2	3257
10:14:44	53.50	53.60	53.60	+2.10	1	3255
10:14:42	53.50	53.60	53.60	+2.10	1	3254
10:14:17	53.50	53.60	53.60	+2.10	1	3253
10:14:14	53.50	53.60	53.60	+2.10	2	3252
10:13:44	53.40	53.50	53.50	+2.00	3	3250
10:13:44	53.40	53.50	53.50	+2.00	2	3247
10:13:39	53.40	53.50	53.50	+2.00	1	3245
10:13:20	53.40	53.50	53.50	+2.00	1	3244
10:12:17	53.40	53.50	53.50	+2.00	2	3243
10:11:46	53.30	53.40	53.40	+1.90	1	3241
10:11:26	53.30	53.40	53.40	+1.90	1	3240
10:11:21	53.20	53.40	53.40	+1.90	4	3239
10:11:19	53.20	53.30	53.30	+1.80	1	3235
10:11:06	53.20	53.30	53.30	+1.80	3	3234
10:10:46	53.10	53.20	53.20	+1.70	2	3231
10:10:37	53.20	53.30	53.20	+1.70	1	3229
10:10:23	53.20	53.30	53.20	+1.70	1	3228
10:10:00	53.10	53.20	53.20	+1.70	1	3227
10:10:00	53.10	53.20	53.20	+1.70	1	3226
10:09:29	53.00	53.10	53.10	+1.60	1	3225
10:09:07	53.10	53.20	53.10	+1.60	1	3224
10:08:46	53.10	53.20	53.20	+1.70	1	3223
10:08:38	53.20	53.30	53.20	+1.70	1	3222
10:08:23	53.20	53.30	53.20	+1.70	1	3221
10:08:12	53.20	53.30	53.20	+1.70	2	3220
10:07:44	53.20	53.30	53.30	+1.80	1	3218
10:07:30	53.30	53.40	53.30	+1.80	1	3217
10:07:18	53.20	53.40	53.20	+1.70	5	3216
10:06:48	53.30	53.40	53.30	+1.80	2	3211
10:06:47	53.30	53.40	53.40	+1.90	1	3209
10:06:44	53.30	53.40	53.40	+1.90	1	3208
10:06:30	53.30	53.40	53.40	+1.90	1	3207
10:05:51	53.20	53.50	53.20	+1.70	1	3206
10:05:40	53.20	53.50	53.20	+1.70	1	3205
10:05:34	53.20	53.50	53.20	+1.70	1	3204
10:04:57	53.00	53.20	53.20	+1.70	1	3203
10:04:57	53.10	53.30	53.10	+1.60	5	3202
10:04:35	53.10	53.30	53.10	+1.60	1	3197
10:04:24	53.20	53.50	53.20	+1.70	1	3196
10:04:17	53.30	53.50	53.30	+1.80	1	3195
10:03:47	53.30	53.50	53.50	+2.00	1	3194
10:03:34	53.50	53.60	53.50	+2.00	5	3193
10:03:28	53.50	53.60	53.50	+2.00	1	3188
10:03:15	53.50	53.60	53.60	+2.10	5	3187
10:03:01	53.50	53.60	53.50	+2.00	2	3182
10:02:58	53.30	53.50	53.50	+2.00	2	3180
10:02:51	53.40	53.50	53.30	+1.80	4	3178
10:02:51	53.40	53.50	53.40	+1.90	1	3174
10:02:19	53.30	53.40	53.40	+1.90	1	3173
10:02:15	53.40	53.50	53.40	+1.90	1	3172
10:02:15	53.40	53.50	53.50	+2.00	1	3171
10:02:09	53.40	53.50	53.50	+2.00	1	3170
10:02:06	53.60	53.70	53.60	+2.10	1	3169
10:01:49	53.40	53.50	53.50	+2.00	10	3168
10:01:49	53.50	53.70	53.50	+2.00	5	3158
10:01:43	53.50	53.60	53.60	+2.10	1	3153
10:01:41	53.30	53.50	53.50	+2.00	3	3152
10:01:40	53.30	53.50	53.50	+2.00	2	3149
10:01:36	53.40	53.50	53.40	+1.90	1	3147
10:01:11	53.40	53.50	53.30	+1.80	4	3146
10:01:11	53.40	53.50	53.40	+1.90	1	3142
10:01:07	53.20	53.40	53.40	+1.90	4	3141
10:01:07	53.20	53.40	53.40	+1.90	1	3137
10:00:59	53.30	53.40	53.40	+1.90	1	3136
10:00:58	53.20	53.40	53.40	+1.90	1	3135
10:00:56	53.30	53.40	53.30	+1.80	1	3134
10:00:56	53.20	53.30	53.30	+1.80	2	3133
10:00:56	53.20	53.30	53.30	+1.80	2	3131
10:00:56	53.20	53.30	53.30	+1.80	1	3129
10:00:48	53.20	53.40	53.20	+1.70	1	3128
10:00:46	53.20	53.30	53.30	+1.80	1	3127
10:00:38	53.20	53.40	53.20	+1.70	2	3126
10:00:31	53.30	53.40	53.30	+1.80	1	3124
10:00:30	53.20	53.30	53.30	+1.80	6	3123
10:00:30	53.20	53.30	53.20	+1.70	1	3117
10:00:16	53.30	53.40	53.30	+1.80	3	3116
10:00:15	53.30	53.40	53.30	+1.80	1	3113
10:00:04	53.40	53.50	53.40	+1.90	1	3112
09:59:59	53.30	53.40	53.40	+1.90	2	3111
09:59:42	53.30	53.50	53.30	+1.80	10	3109
09:59:39	53.30	53.50	53.50	+2.00	2	3099
09:59:39	53.40	53.50	53.30	+1.80	2	3097
09:59:39	53.40	53.50	53.40	+1.90	3	3095
09:59:22	53.40	53.50	53.50	+2.00	2	3092
09:59:05	53.50	53.60	53.50	+2.00	1	3090
09:59:05	53.50	53.60	53.50	+2.00	10	3089
09:59:03	53.50	53.60	53.50	+2.00	4	3079
09:59:00	53.50	53.60	53.50	+2.00	1	3075
09:58:39	53.60	53.80	53.60	+2.10	1	3074
09:58:37	53.60	53.80	53.60	+2.10	5	3073
09:58:25	53.60	53.80	53.60	+2.10	1	3068
09:58:25	53.70	53.90	53.70	+2.20	1	3067
09:57:51	53.80	53.90	53.80	+2.30	1	3066
09:57:32	53.80	53.90	53.80	+2.30	2	3065
09:56:44	53.60	53.80	53.80	+2.30	1	3063
09:56:41	53.70	53.90	53.70	+2.20	1	3062
09:56:41	53.70	53.90	53.70	+2.20	1	3061
09:56:39	53.70	53.80	53.80	+2.30	1	3060
09:56:34	53.70	53.80	53.80	+2.30	2	3059
09:56:23	53.80	53.90	53.80	+2.30	1	3057
09:56:05	53.70	54.00	53.70	+2.20	1	3056
09:55:54	53.80	53.90	53.90	+2.40	1	3055
09:55:30	53.70	53.90	53.90	+2.40	1	3054
09:55:20	53.70	53.80	53.80	+2.30	4	3053
09:55:19	53.60	53.70	53.70	+2.20	7	3049
09:55:02	53.50	53.60	53.60	+2.10	2	3042
09:54:51	53.40	53.60	53.40	+1.90	2	3040
09:54:38	53.50	53.60	53.50	+2.00	1	3038
09:54:20	53.40	53.50	53.50	+2.00	4	3037
09:54:20	53.50	53.60	53.50	+2.00	2	3033
09:54:20	53.50	53.60	53.50	+2.00	1	3031
09:54:18	53.50	53.60	53.50	+2.00	2	3030
09:54:15	53.50	53.60	53.50	+2.00	1	3028
09:54:12	53.50	53.60	53.50	+2.00	1	3027
09:53:55	53.50	53.60	53.50	+2.00	2	3026
09:53:42	53.50	53.60	53.50	+2.00	1	3024
09:53:30	53.50	53.60	53.50	+2.00	1	3023
09:53:29	53.50	53.60	53.50	+2.00	6	3022
09:53:23	53.50	53.60	53.50	+2.00	1	3016
09:53:20	53.50	53.60	53.50	+2.00	1	3015
09:53:17	53.50	53.60	53.50	+2.00	1	3014
09:53:10	53.50	53.60	53.50	+2.00	8	3013
09:53:02	53.50	53.60	53.50	+2.00	1	3005
09:52:53	53.50	53.70	53.50	+2.00	1	3004
09:52:47	53.60	53.70	53.50	+2.00	5	3003
09:52:47	53.60	53.70	53.60	+2.10	5	2998
09:52:31	53.60	53.70	53.70	+2.20	1	2993
09:52:27	53.60	53.70	53.70	+2.20	1	2992
09:52:18	53.60	53.70	53.70	+2.20	1	2991
09:52:09	53.50	53.60	53.60	+2.10	1	2990
09:52:09	53.60	53.80	53.60	+2.10	2	2989
09:51:50	53.60	53.80	53.60	+2.10	1	2987
09:51:49	53.70	53.80	53.70	+2.20	1	2986
09:51:45	53.70	53.80	53.70	+2.20	2	2985
09:51:27	53.60	53.70	53.70	+2.20	1	2983
09:51:27	53.70	53.80	53.60	+2.10	3	2982
09:51:27	53.70	53.80	53.70	+2.20	2	2979
09:51:14	53.60	53.80	53.60	+2.10	1	2977
09:51:03	53.60	53.80	53.60	+2.10	1	2976
09:50:57	53.70	53.80	53.80	+2.30	1	2975
09:50:56	53.70	53.80	53.80	+2.30	1	2974
09:50:56	53.80	53.90	53.70	+2.20	2	2973
09:50:56	53.80	53.90	53.80	+2.30	3	2971
09:50:51	53.80	53.90	53.80	+2.30	1	2968
09:50:48	53.80	54.00	53.80	+2.30	1	2967
09:50:21	54.00	54.10	54.00	+2.50	1	2966
09:50:21	53.80	54.00	54.00	+2.50	5	2965
09:50:21	53.90	54.00	53.90	+2.40	1	2960
09:50:20	53.90	54.00	53.90	+2.40	1	2959
09:49:41	53.90	54.00	54.00	+2.50	2	2958
09:49:41	53.90	54.00	54.00	+2.50	2	2956
09:48:41	53.90	54.00	54.00	+2.50	2	2954
09:48:38	54.00	54.10	54.00	+2.50	1	2952
09:48:38	54.00	54.10	54.00	+2.50	2	2951
09:48:36	54.00	54.10	54.00	+2.50	1	2949
09:48:32	54.00	54.10	54.00	+2.50	2	2948
09:48:22	54.00	54.10	54.00	+2.50	1	2946
09:48:21	54.00	54.10	54.00	+2.50	3	2945
09:48:21	54.00	54.10	54.00	+2.50	1	2942
09:48:21	54.00	54.10	54.00	+2.50	6	2941
09:48:21	54.00	54.10	54.00	+2.50	2	2935
09:48:21	54.00	54.10	54.00	+2.50	2	2933
09:48:21	54.00	54.10	54.00	+2.50	8	2931
09:48:20	54.00	54.10	54.00	+2.50	2	2923
09:48:12	54.00	54.10	54.00	+2.50	1	2921
09:48:03	54.00	54.10	54.00	+2.50	1	2920
09:47:59	54.10	54.20	54.10	+2.60	1	2919
09:47:54	54.10	54.20	54.10	+2.60	1	2918
09:47:52	54.10	54.20	54.10	+2.60	1	2917
09:47:39	54.10	54.20	54.20	+2.70	1	2916
09:47:33	54.10	54.20	54.20	+2.70	1	2915
09:47:23	54.10	54.20	54.20	+2.70	1	2914
09:47:06	54.20	54.30	54.20	+2.70	1	2913
09:46:58	54.10	54.20	54.20	+2.70	1	2912
09:46:42	54.30	54.40	54.30	+2.80	9	2911
09:46:42	54.30	54.50	54.30	+2.80	4	2902
09:46:39	54.40	54.50	54.40	+2.90	4	2898
09:46:38	54.30	54.40	54.40	+2.90	2	2894
09:46:23	54.30	54.40	54.30	+2.80	1	2892
09:46:23	54.30	54.40	54.30	+2.80	1	2891
09:46:13	54.30	54.40	54.40	+2.90	1	2890
09:46:06	54.40	54.50	54.40	+2.90	1	2889
09:45:48	54.20	54.30	54.30	+2.80	5	2888
09:45:28	54.10	54.20	54.20	+2.70	2	2883
09:45:25	54.10	54.20	54.20	+2.70	1	2881
09:45:05	54.00	54.20	54.20	+2.70	1	2880
09:44:41	54.10	54.20	54.10	+2.60	1	2879
09:44:38	54.10	54.20	54.10	+2.60	1	2878
09:44:38	54.10	54.20	54.10	+2.60	1	2877
09:44:34	54.10	54.20	54.10	+2.60	1	2876
09:44:29	54.10	54.20	54.10	+2.60	1	2875
09:44:27	54.10	54.20	54.10	+2.60	2	2874
09:44:15	54.20	54.30	54.20	+2.70	1	2872
09:44:03	54.20	54.30	54.20	+2.70	5	2871
09:43:29	54.20	54.30	54.20	+2.70	2	2866
09:43:27	54.20	54.30	54.20	+2.70	1	2864
09:43:25	54.20	54.30	54.20	+2.70	10	2863
09:43:23	54.20	54.30	54.20	+2.70	1	2853
09:43:16	54.20	54.30	54.20	+2.70	2	2852
09:42:57	54.20	54.50	54.20	+2.70	1	2850
09:42:40	54.20	54.30	54.30	+2.80	2	2849
09:42:40	54.20	54.30	54.30	+2.80	1	2847
09:42:40	54.30	54.50	54.30	+2.80	1	2846
09:42:37	54.30	54.50	54.30	+2.80	2	2845
09:42:36	54.30	54.50	54.30	+2.80	1	2843
09:42:30	54.30	54.50	54.30	+2.80	1	2842
09:42:30	54.30	54.50	54.30	+2.80	1	2841
09:42:21	54.30	54.50	54.30	+2.80	1	2840
09:42:21	54.30	54.50	54.30	+2.80	1	2839
09:42:04	54.30	54.60	54.30	+2.80	1	2838
09:42:04	54.30	54.50	54.50	+3.00	2	2837
09:41:48	54.30	54.50	54.30	+2.80	1	2835
09:41:39	54.30	54.50	54.30	+2.80	1	2834
09:41:39	54.30	54.60	54.30	+2.80	2	2833
09:41:30	54.40	54.60	54.30	+2.80	1	2831
09:41:30	54.40	54.60	54.40	+2.90	1	2830
09:41:20	54.40	54.70	54.40	+2.90	2	2829
09:41:11	54.40	54.60	54.60	+3.10	1	2827
09:41:10	54.40	54.50	54.50	+3.00	1	2826
09:41:03	54.50	54.60	54.50	+3.00	11	2825
09:41:03	54.50	54.70	54.50	+3.00	2	2814
09:41:03	54.50	54.70	54.50	+3.00	3	2812
09:41:02	54.60	54.70	54.60	+3.10	4	2809
09:41:02	54.70	54.80	54.70	+3.20	2	2805
09:40:41	54.60	54.70	54.70	+3.20	1	2803
09:40:03	54.50	54.70	54.70	+3.20	1	2802
09:39:50	54.50	54.60	54.70	+3.20	2	2801
09:39:50	54.50	54.60	54.60	+3.10	1	2799
09:39:46	54.60	54.80	54.60	+3.10	16	2798
09:39:37	54.70	55.00	54.70	+3.20	3	2782
09:39:37	54.70	54.90	54.70	+3.20	1	2779
09:39:28	54.70	54.90	54.70	+3.20	8	2778
09:39:28	54.80	54.90	54.80	+3.30	1	2770
09:39:28	54.80	55.00	54.80	+3.30	1	2769
09:39:14	54.80	55.00	54.80	+3.30	1	2768
09:39:14	54.90	55.00	54.90	+3.40	1	2767
09:39:01	54.70	54.90	54.90	+3.40	1	2766
09:38:35	54.80	54.90	54.80	+3.30	1	2765
09:38:15	54.90	55.00	54.80	+3.30	1	2764
09:38:15	54.90	55.00	54.90	+3.40	1	2763
09:38:06	54.90	55.00	54.80	+3.30	1	2762
09:38:06	54.90	55.00	54.90	+3.40	1	2761
09:38:01	54.80	55.00	55.00	+3.50	1	2760
09:37:59	54.80	55.00	55.00	+3.50	1	2759
09:37:57	54.80	55.00	55.00	+3.50	2	2758
09:37:56	54.90	55.00	54.90	+3.40	1	2756
09:37:56	54.90	55.00	55.00	+3.50	1	2755
09:37:56	54.80	54.90	54.90	+3.40	4	2754
09:37:25	54.60	54.80	54.80	+3.30	1	2750
09:37:25	54.70	54.80	54.70	+3.20	1	2749
09:37:11	54.60	54.70	54.70	+3.20	1	2748
09:37:11	54.60	54.70	54.70	+3.20	1	2747
09:37:04	54.70	54.80	54.70	+3.20	1	2746
09:36:57	54.70	54.80	54.70	+3.20	1	2745
09:36:52	54.60	54.80	54.60	+3.10	1	2744
09:36:36	54.50	54.90	54.50	+3.00	1	2743
09:36:12	54.70	55.00	54.60	+3.10	1	2742
09:36:12	54.70	55.00	54.70	+3.20	1	2741
09:35:52	54.70	54.80	54.70	+3.20	1	2740
09:35:45	54.70	54.80	54.70	+3.20	1	2739
09:35:45	54.70	54.80	54.70	+3.20	1	2738
09:35:41	54.50	54.70	54.70	+3.20	1	2737
09:35:39	54.50	54.70	54.70	+3.20	1	2736
09:35:37	54.70	54.80	54.70	+3.20	4	2735
09:35:37	54.50	54.70	54.70	+3.20	1	2731
09:35:36	54.60	54.70	54.60	+3.10	2	2730
09:35:21	54.70	54.90	54.70	+3.20	3	2728
09:35:21	54.70	54.90	54.70	+3.20	1	2725
09:35:21	54.70	54.90	54.70	+3.20	1	2724
09:35:18	54.80	54.90	54.80	+3.30	1	2723
09:35:10	54.70	54.80	54.80	+3.30	1	2722
09:35:04	54.70	54.80	54.70	+3.20	2	2721
09:35:01	54.60	54.70	54.70	+3.20	4	2719
09:34:46	54.50	54.70	54.50	+3.00	1	2715
09:34:44	54.40	54.50	54.50	+3.00	4	2714
09:34:10	54.30	54.50	54.30	+2.80	1	2710
09:34:10	54.30	54.40	54.40	+2.90	1	2709
09:34:04	54.30	54.40	54.30	+2.80	2	2708
09:34:00	54.20	54.30	54.30	+2.80	2	2706
09:33:57	54.20	54.30	54.30	+2.80	1	2704
09:33:43	54.20	54.30	54.20	+2.70	1	2703
09:33:20	54.20	54.30	54.20	+2.70	1	2702
09:33:14	54.10	54.30	54.10	+2.60	1	2701
09:33:09	54.10	54.20	54.20	+2.70	1	2700
09:33:03	54.00	54.10	54.10	+2.60	1	2699
09:33:03	54.00	54.10	54.10	+2.60	5	2698
09:33:00	54.00	54.10	54.10	+2.60	1	2693
09:32:58	54.10	54.20	54.10	+2.60	6	2692
09:32:52	54.20	54.40	54.10	+2.60	1	2686
09:32:52	54.20	54.40	54.20	+2.70	1	2685
09:32:51	54.30	54.40	54.30	+2.80	1	2684
09:32:50	54.20	54.30	54.30	+2.80	2	2683
09:32:49	54.20	54.30	54.20	+2.70	1	2681
09:32:47	54.20	54.30	54.20	+2.70	1	2680
09:32:46	54.20	54.30	54.20	+2.70	1	2679
09:32:45	54.20	54.30	54.20	+2.70	2	2678
09:32:40	54.20	54.30	54.20	+2.70	2	2676
09:32:38	54.20	54.30	54.20	+2.70	1	2674
09:32:35	54.20	54.30	54.30	+2.80	1	2673
09:32:28	54.20	54.30	54.30	+2.80	1	2672
09:32:26	54.20	54.30	54.20	+2.70	1	2671
09:32:25	54.20	54.30	54.20	+2.70	1	2670
09:32:20	54.20	54.30	54.20	+2.70	1	2669
09:32:13	54.30	54.40	54.30	+2.80	1	2668
09:32:01	54.30	54.40	54.30	+2.80	1	2667
09:32:00	54.20	54.30	54.30	+2.80	3	2666
09:31:58	54.20	54.40	54.20	+2.70	1	2663
09:31:58	54.20	54.40	54.40	+2.90	1	2662
09:31:50	54.20	54.40	54.20	+2.70	1	2661
09:31:42	54.20	54.40	54.20	+2.70	1	2660
09:31:39	54.20	54.40	54.20	+2.70	1	2659
09:31:38	54.20	54.40	54.20	+2.70	2	2658
09:31:32	54.20	54.40	54.20	+2.70	3	2656
09:31:26	54.20	54.30	54.30	+2.80	1	2653
09:31:26	54.20	54.40	54.20	+2.70	1	2652
09:31:15	54.40	54.50	54.40	+2.90	1	2651
09:31:11	54.40	54.50	54.40	+2.90	1	2650
09:31:10	54.40	54.50	54.50	+3.00	2	2649
09:31:10	54.40	54.50	54.40	+2.90	4	2647
09:31:10	54.40	54.50	54.40	+2.90	3	2643
09:30:54	54.40	54.50	54.50	+3.00	1	2640
09:30:54	54.50	54.60	54.50	+3.00	1	2639
09:30:54	54.50	54.60	54.50	+3.00	1	2638
09:30:54	54.40	54.50	54.50	+3.00	1	2637
09:30:53	54.50	54.60	54.50	+3.00	2	2636
09:30:44	54.50	54.60	54.50	+3.00	1	2634
09:30:40	54.60	54.70	54.60	+3.10	1	2633
09:30:31	54.60	54.70	54.60	+3.10	1	2632
09:30:29	54.60	54.70	54.60	+3.10	1	2631
09:30:23	54.60	54.70	54.70	+3.20	2	2630
09:30:22	54.70	54.80	54.70	+3.20	1	2628
09:30:12	54.70	54.90	54.70	+3.20	1	2627
09:30:12	54.80	54.90	54.80	+3.30	1	2626
09:30:06	54.80	54.90	54.80	+3.30	1	2625
09:29:56	54.80	54.90	54.80	+3.30	1	2624
09:29:47	54.80	54.90	54.80	+3.30	3	2623
09:29:46	54.80	54.90	54.80	+3.30	5	2620
09:29:45	54.80	54.90	54.80	+3.30	1	2615
09:29:43	54.80	54.90	54.80	+3.30	1	2614
09:29:37	54.80	55.00	54.80	+3.30	1	2613
09:29:37	54.90	55.00	54.80	+3.30	2	2612
09:29:37	54.90	55.00	54.90	+3.40	1	2610
09:29:37	54.90	55.00	54.90	+3.40	1	2609
09:29:35	55.00	55.10	55.00	+3.50	28	2608
09:29:35	55.00	55.10	55.00	+3.50	1	2580
09:29:23	55.00	55.10	55.00	+3.50	15	2579
09:29:15	55.00	55.10	55.00	+3.50	1	2564
09:29:08	55.10	55.20	55.10	+3.60	1	2563
09:29:00	55.10	55.20	55.10	+3.60	1	2562
09:28:50	55.20	55.30	55.20	+3.70	1	2561
09:28:38	55.10	55.20	55.20	+3.70	5	2560
09:28:36	55.10	55.20	55.10	+3.60	3	2555
09:28:27	55.10	55.20	55.10	+3.60	1	2552
09:28:26	55.10	55.20	55.10	+3.60	1	2551
09:28:25	55.10	55.20	55.10	+3.60	1	2550
09:28:10	55.10	55.20	55.10	+3.60	1	2549
09:28:00	55.10	55.20	55.10	+3.60	1	2548
09:27:55	55.10	55.20	55.20	+3.70	2	2547
09:27:50	55.20	55.30	55.10	+3.60	4	2545
09:27:50	55.20	55.30	55.20	+3.70	1	2541
09:27:35	55.10	55.40	55.10	+3.60	4	2540
09:27:31	55.10	55.20	55.40	+3.90	1	2536
09:27:31	55.10	55.20	55.30	+3.80	10	2535
09:27:31	55.10	55.20	55.20	+3.70	4	2525
09:27:26	55.20	55.30	55.20	+3.70	3	2521
09:27:26	55.20	55.30	55.20	+3.70	5	2518
09:27:20	55.20	55.30	55.20	+3.70	1	2513
09:27:11	55.30	55.40	55.30	+3.80	1	2512
09:27:11	55.30	55.40	55.30	+3.80	3	2511
09:27:11	55.30	55.40	55.30	+3.80	5	2508
09:26:55	55.30	55.40	55.40	+3.90	1	2503
09:26:53	55.30	55.40	55.40	+3.90	1	2502
09:26:44	55.30	55.40	55.40	+3.90	2	2501
09:26:38	55.40	55.50	55.40	+3.90	3	2499
09:26:30	55.30	55.40	55.40	+3.90	3	2496
09:26:30	55.30	55.40	55.40	+3.90	1	2493
09:26:24	55.30	55.40	55.40	+3.90	1	2492
09:26:17	55.30	55.40	55.40	+3.90	1	2491
09:26:16	55.30	55.40	55.30	+3.80	1	2490
09:26:02	55.30	55.60	55.60	+4.10	1	2489
09:25:57	55.40	55.60	55.40	+3.90	5	2488
09:25:52	55.30	55.50	55.60	+4.10	8	2483
09:25:52	55.30	55.50	55.50	+4.00	2	2475
09:25:49	55.40	55.50	55.40	+3.90	1	2473
09:25:49	55.40	55.50	55.40	+3.90	1	2472
09:25:37	55.40	55.60	55.40	+3.90	1	2471
09:25:34	55.40	55.60	55.40	+3.90	2	2470
09:25:33	55.40	55.60	55.40	+3.90	1	2468
09:25:22	55.30	55.40	55.40	+3.90	1	2467
09:25:15	55.30	55.40	55.30	+3.80	1	2466
09:25:13	55.30	55.40	55.30	+3.80	1	2465
09:25:05	55.30	55.40	55.30	+3.80	1	2464
09:25:01	55.30	55.40	55.20	+3.70	2	2463
09:25:01	55.30	55.40	55.30	+3.80	4	2461
09:24:54	55.30	55.40	55.40	+3.90	1	2457
09:24:50	55.30	55.50	55.30	+3.80	2	2456
09:24:48	55.40	55.60	55.40	+3.90	1	2454
09:24:46	55.50	55.60	55.40	+3.90	1	2453
09:24:46	55.50	55.60	55.50	+4.00	1	2452
09:24:44	55.50	55.60	55.50	+4.00	2	2451
09:24:30	55.60	55.70	55.60	+4.10	1	2449
09:24:26	55.60	55.70	55.60	+4.10	1	2448
09:24:23	55.60	55.70	55.60	+4.10	1	2447
09:24:20	55.60	55.70	55.60	+4.10	2	2446
09:24:17	55.50	55.60	55.60	+4.10	4	2444
09:24:17	55.50	55.60	55.60	+4.10	5	2440
09:24:01	55.40	55.60	55.40	+3.90	1	2435
09:24:00	55.40	55.60	55.40	+3.90	1	2434
09:23:57	55.40	55.50	55.50	+4.00	12	2433
09:23:57	55.30	55.40	55.40	+3.90	7	2421
09:23:57	55.30	55.40	55.30	+3.80	1	2414
09:23:52	55.20	55.30	55.30	+3.80	3	2413
09:23:37	55.20	55.30	55.20	+3.70	2	2410
09:23:34	55.20	55.30	55.20	+3.70	1	2408
09:23:33	55.20	55.30	55.30	+3.80	1	2407
09:23:28	55.30	55.40	55.20	+3.70	3	2406
09:23:28	55.30	55.40	55.30	+3.80	2	2403
09:23:19	55.20	55.30	55.30	+3.80	1	2401
09:23:19	55.20	55.30	55.30	+3.80	1	2400
09:23:16	55.20	55.30	55.20	+3.70	1	2399
09:23:11	55.20	55.40	55.20	+3.70	5	2398
09:23:09	55.20	55.40	55.20	+3.70	1	2393
09:23:07	55.20	55.40	55.20	+3.70	1	2392
09:23:01	55.20	55.40	55.20	+3.70	1	2391
09:22:59	55.20	55.30	55.30	+3.80	1	2390
09:22:55	55.10	55.20	55.20	+3.70	1	2389
09:22:55	55.20	55.30	55.20	+3.70	2	2388
09:22:47	55.20	55.40	55.20	+3.70	1	2386
09:22:46	55.20	55.40	55.20	+3.70	1	2385
09:22:42	55.20	55.40	55.20	+3.70	1	2384
09:22:40	55.20	55.40	55.20	+3.70	1	2383
09:22:38	55.20	55.40	55.20	+3.70	1	2382
09:22:31	55.20	55.40	55.20	+3.70	1	2381
09:22:29	55.20	55.40	55.20	+3.70	1	2380
09:22:26	55.10	55.30	55.30	+3.80	2	2379
09:22:23	55.00	55.20	55.20	+3.70	1	2377
09:22:23	55.10	55.20	55.10	+3.60	1	2376
09:22:23	55.00	55.20	55.00	+3.50	1	2375
09:22:21	55.00	55.20	55.00	+3.50	2	2374
09:22:18	55.10	55.30	55.00	+3.50	6	2372
09:22:18	55.10	55.30	55.10	+3.60	14	2366
09:22:16	55.10	55.20	55.20	+3.70	1	2352
09:22:15	55.20	55.30	55.20	+3.70	1	2351
09:22:12	55.20	55.30	55.20	+3.70	1	2350
09:22:11	55.20	55.30	55.20	+3.70	1	2349
09:22:07	55.20	55.30	55.20	+3.70	1	2348
09:22:03	55.20	55.30	55.20	+3.70	1	2347
09:22:01	55.20	55.30	55.20	+3.70	2	2346
09:21:59	55.20	55.30	55.30	+3.80	2	2344
09:21:59	55.20	55.30	55.30	+3.80	1	2342
09:21:55	55.30	55.40	55.30	+3.80	3	2341
09:21:53	55.30	55.40	55.30	+3.80	1	2338
09:21:50	55.30	55.50	55.30	+3.80	1	2337
09:21:49	55.30	55.50	55.50	+4.00	1	2336
09:21:46	55.40	55.50	55.40	+3.90	2	2335
09:21:45	55.30	55.50	55.50	+4.00	1	2333
09:21:42	55.40	55.50	55.40	+3.90	1	2332
09:21:34	55.40	55.50	55.50	+4.00	1	2331
09:21:32	55.40	55.50	55.50	+4.00	1	2330
09:21:30	55.40	55.50	55.40	+3.90	2	2329
09:21:23	55.50	55.60	55.50	+4.00	1	2327
09:21:17	55.60	55.70	55.60	+4.10	1	2326
09:21:17	55.60	55.70	55.60	+4.10	1	2325
09:21:14	55.60	55.70	55.60	+4.10	1	2324
09:21:14	55.60	55.70	55.60	+4.10	1	2323
09:21:11	55.60	55.70	55.60	+4.10	1	2322
09:21:11	55.60	55.70	55.60	+4.10	1	2321
09:21:10	55.50	55.60	55.60	+4.10	19	2320
09:21:10	55.50	55.60	55.50	+4.00	1	2301
09:21:10	55.50	55.60	55.50	+4.00	2	2300
09:21:07	55.50	55.60	55.50	+4.00	3	2298
09:21:06	55.50	55.60	55.60	+4.10	5	2295
09:21:05	55.50	55.60	55.50	+4.00	5	2290
09:21:05	55.50	55.60	55.50	+4.00	1	2285
09:21:04	55.50	55.60	55.50	+4.00	1	2284
09:21:03	55.50	55.60	55.50	+4.00	4	2283
09:21:02	55.50	55.60	55.50	+4.00	5	2279
09:21:00	55.50	55.60	55.60	+4.10	5	2274
09:21:00	55.50	55.60	55.50	+4.00	1	2269
09:20:58	55.50	55.60	55.60	+4.10	1	2268
09:20:57	55.50	55.60	55.50	+4.00	6	2267
09:20:56	55.50	55.60	55.50	+4.00	3	2261
09:20:56	55.60	55.70	55.60	+4.10	5	2258
09:20:56	55.60	55.70	55.60	+4.10	5	2253
09:20:52	55.60	55.70	55.60	+4.10	1	2248
09:20:51	55.60	55.70	55.60	+4.10	1	2247
09:20:50	55.60	55.70	55.60	+4.10	1	2246
09:20:50	55.60	55.70	55.70	+4.20	1	2245
09:20:49	55.60	55.70	55.60	+4.10	3	2244
09:20:49	55.60	55.70	55.60	+4.10	1	2241
09:20:49	55.60	55.70	55.60	+4.10	4	2240
09:20:49	55.60	55.70	55.60	+4.10	1	2236
09:20:49	55.60	55.70	55.60	+4.10	7	2235
09:20:49	55.60	55.70	55.60	+4.10	1	2228
09:20:48	55.60	55.70	55.60	+4.10	5	2227
09:20:46	55.60	55.70	55.60	+4.10	1	2222
09:20:45	55.60	55.70	55.60	+4.10	5	2221
09:20:44	55.60	55.70	55.60	+4.10	2	2216
09:20:31	55.70	55.80	55.70	+4.20	2	2214
09:20:31	55.70	55.80	55.70	+4.20	1	2212
09:20:28	55.70	55.80	55.70	+4.20	1	2211
09:20:26	55.70	55.80	55.70	+4.20	2	2210
09:20:26	55.70	55.80	55.70	+4.20	2	2208
09:20:22	55.70	55.80	55.70	+4.20	1	2206
09:20:20	55.70	55.80	55.70	+4.20	1	2205
09:20:18	55.70	55.80	55.80	+4.30	1	2204
09:20:17	55.70	55.80	55.70	+4.20	1	2203
09:20:13	55.70	55.80	55.80	+4.30	1	2202
09:20:11	55.80	55.90	55.80	+4.30	4	2201
09:20:11	55.80	55.90	55.80	+4.30	1	2197
09:20:11	55.80	55.90	55.80	+4.30	1	2196
09:20:11	55.80	55.90	55.80	+4.30	3	2195
09:20:11	55.80	55.90	55.80	+4.30	5	2192
09:20:11	55.80	55.90	55.80	+4.30	1	2187
09:20:11	55.80	55.90	55.80	+4.30	1	2186
09:20:09	55.80	55.90	55.80	+4.30	1	2185
09:20:08	55.80	55.90	55.80	+4.30	1	2184
09:20:06	55.80	55.90	55.80	+4.30	1	2183
09:20:05	55.80	55.90	55.80	+4.30	2	2182
09:20:01	55.80	55.90	55.80	+4.30	2	2180
09:19:59	55.80	55.90	55.80	+4.30	1	2178
09:19:51	55.90	56.00	55.90	+4.40	1	2177
09:19:51	55.90	56.00	55.90	+4.40	1	2176
09:19:46	55.80	55.90	55.90	+4.40	1	2175
09:19:45	55.90	56.00	55.90	+4.40	1	2174
09:19:43	55.90	56.00	55.90	+4.40	1	2173
09:19:40	55.80	55.90	55.90	+4.40	1	2172
09:19:40	55.80	55.90	55.90	+4.40	1	2171
09:19:37	55.80	55.90	55.90	+4.40	2	2170
09:19:37	56.00	56.10	56.00	+4.50	1	2168
09:19:37	55.80	56.00	56.00	+4.50	4	2167
09:19:33	55.90	56.00	55.90	+4.40	1	2163
09:19:29	55.90	56.10	55.90	+4.40	1	2162
09:19:27	55.90	56.00	56.00	+4.50	3	2161
09:19:27	56.00	56.10	55.90	+4.40	4	2158
09:19:27	56.00	56.10	56.00	+4.50	4	2154
09:19:27	55.90	56.00	56.00	+4.50	1	2150
09:19:26	55.90	56.00	55.90	+4.40	1	2149
09:19:24	55.90	56.00	56.00	+4.50	1	2148
09:19:18	56.00	56.10	55.90	+4.40	11	2147
09:19:18	56.00	56.10	56.00	+4.50	9	2136
09:19:16	56.00	56.10	56.00	+4.50	4	2127
09:19:15	56.00	56.10	56.00	+4.50	1	2123
09:19:14	56.00	56.10	56.00	+4.50	1	2122
09:19:12	56.00	56.10	56.00	+4.50	1	2121
09:19:10	56.00	56.10	56.10	+4.60	2	2120
09:19:10	55.90	56.00	56.00	+4.50	1	2118
09:19:08	56.00	56.10	56.00	+4.50	1	2117
09:19:07	56.00	56.10	56.00	+4.50	1	2116
09:19:06	55.90	56.00	56.00	+4.50	9	2115
09:19:00	55.90	56.00	56.00	+4.50	5	2106
09:18:54	55.80	55.90	55.90	+4.40	5	2101
09:18:53	55.80	55.90	55.80	+4.30	1	2096
09:18:43	55.70	55.90	55.90	+4.40	1	2095
09:18:41	55.70	55.90	55.90	+4.40	1	2094
09:18:40	55.70	55.90	55.90	+4.40	1	2093
09:18:39	55.80	55.90	55.80	+4.30	2	2092
09:18:39	55.80	55.90	55.80	+4.30	1	2090
09:18:38	55.70	55.80	55.80	+4.30	3	2089
09:18:38	55.70	55.80	55.80	+4.30	5	2086
09:18:38	55.70	55.80	55.70	+4.20	3	2081
09:18:37	55.70	55.80	55.70	+4.20	3	2078
09:18:36	55.70	55.80	55.80	+4.30	5	2075
09:18:35	55.70	55.80	55.80	+4.30	10	2070
09:18:33	55.70	55.80	55.70	+4.20	1	2060
09:18:31	55.70	55.80	55.80	+4.30	1	2059
09:18:31	55.70	55.80	55.70	+4.20	1	2058
09:18:31	55.70	55.80	55.70	+4.20	1	2057
09:18:30	55.70	55.80	55.80	+4.30	1	2056
09:18:29	55.70	55.80	55.70	+4.20	2	2055
09:18:23	55.70	55.80	55.70	+4.20	1	2053
09:18:23	55.70	55.90	55.90	+4.40	3	2052
09:18:21	55.70	55.90	55.70	+4.20	2	2049
09:18:19	55.70	55.80	55.80	+4.30	1	2047
09:18:15	55.90	56.00	55.90	+4.40	2	2046
09:18:15	55.70	55.80	55.90	+4.40	2	2044
09:18:15	55.70	55.80	55.80	+4.30	1	2042
09:18:14	55.70	55.90	55.90	+4.40	2	2041
09:18:14	55.70	55.90	55.90	+4.40	1	2039
09:18:13	55.80	55.90	55.80	+4.30	5	2038
09:18:12	55.80	55.90	55.80	+4.30	5	2033
09:18:09	55.70	56.00	55.70	+4.20	2	2028
09:18:09	55.70	56.00	55.70	+4.20	2	2026
09:18:06	55.70	56.00	56.00	+4.50	1	2024
09:18:05	55.70	56.00	56.00	+4.50	1	2023
09:18:04	55.70	55.90	55.90	+4.40	1	2022
09:18:03	55.80	56.00	55.80	+4.30	8	2021
09:18:02	55.80	55.90	55.90	+4.40	1	2013
09:18:00	55.90	56.00	55.90	+4.40	4	2012
09:17:59	55.90	56.00	56.00	+4.50	1	2008
09:17:58	55.90	56.00	55.90	+4.40	2	2007
09:17:58	55.90	56.00	56.00	+4.50	1	2005
09:17:57	55.90	56.00	56.00	+4.50	2	2004
09:17:55	55.90	56.10	56.10	+4.60	1	2002
09:17:54	55.90	56.00	56.00	+4.50	1	2001
09:17:54	56.00	56.10	56.00	+4.50	1	2000
09:17:53	56.00	56.10	56.00	+4.50	34	1999
09:17:53	56.00	56.10	56.00	+4.50	3	1965
09:17:53	56.00	56.10	56.00	+4.50	2	1962
09:17:53	56.00	56.10	56.00	+4.50	40	1960
09:17:52	56.00	56.10	56.00	+4.50	1	1920
09:17:47	56.10	56.20	56.10	+4.60	13	1919
09:17:47	56.10	56.20	56.10	+4.60	5	1906
09:17:46	56.10	56.20	56.20	+4.70	1	1901
09:17:44	56.20	56.30	56.20	+4.70	28	1900
09:17:43	56.20	56.30	56.20	+4.70	1	1872
09:17:43	56.20	56.30	56.30	+4.80	1	1871
09:17:42	56.20	56.30	56.30	+4.80	5	1870
09:17:38	56.30	56.40	56.30	+4.80	3	1865
09:17:38	56.20	56.30	56.30	+4.80	2	1862
09:17:37	56.20	56.30	56.30	+4.80	1	1860
09:17:37	56.20	56.30	56.30	+4.80	1	1859
09:17:37	56.20	56.30	56.30	+4.80	2	1858
09:17:36	56.20	56.30	56.30	+4.80	1	1856
09:17:36	56.20	56.30	56.30	+4.80	1	1855
09:17:36	56.20	56.30	56.30	+4.80	1	1854
09:17:35	56.20	56.30	56.30	+4.80	1	1853
09:17:35	56.20	56.30	56.30	+4.80	3	1852
09:17:35	56.20	56.30	56.20	+4.70	1	1849
09:17:34	56.20	56.30	56.30	+4.80	1	1848
09:17:34	56.20	56.30	56.30	+4.80	2	1847
09:17:33	56.20	56.30	56.30	+4.80	1	1845
09:17:30	56.30	56.40	56.30	+4.80	5	1844
09:17:30	56.20	56.30	56.30	+4.80	5	1839
09:17:28	56.30	56.40	56.30	+4.80	1	1834
09:17:27	56.20	56.30	56.30	+4.80	1	1833
09:17:27	56.20	56.30	56.30	+4.80	5	1832
09:17:27	56.20	56.30	56.30	+4.80	1	1827
09:17:25	56.20	56.30	56.30	+4.80	1	1826
09:17:24	56.30	56.40	56.30	+4.80	3	1825
09:17:24	56.20	56.30	56.30	+4.80	2	1822
09:17:23	56.20	56.30	56.20	+4.70	1	1820
09:17:23	56.20	56.30	56.20	+4.70	1	1819
09:17:22	56.20	56.30	56.30	+4.80	10	1818
09:17:22	56.20	56.30	56.20	+4.70	1	1808
09:17:20	56.20	56.30	56.30	+4.80	1	1807
09:17:19	56.20	56.30	56.20	+4.70	1	1806
09:17:18	56.20	56.30	56.20	+4.70	1	1805
09:17:18	56.20	56.30	56.30	+4.80	1	1804
09:17:17	56.20	56.30	56.30	+4.80	1	1803
09:17:16	56.20	56.30	56.30	+4.80	1	1802
09:17:16	56.20	56.30	56.30	+4.80	2	1801
09:17:15	56.20	56.30	56.30	+4.80	10	1799
09:17:14	56.20	56.30	56.30	+4.80	1	1789
09:17:13	56.20	56.30	56.30	+4.80	1	1788
09:17:12	56.20	56.30	56.20	+4.70	1	1787
09:17:12	56.20	56.40	56.40	+4.90	1	1786
09:17:11	56.20	56.30	56.30	+4.80	5	1785
09:17:11	56.20	56.30	56.30	+4.80	1	1780
09:17:09	56.20	56.30	56.30	+4.80	1	1779
09:17:09	56.20	56.30	56.20	+4.70	1	1778
09:17:09	56.20	56.30	56.20	+4.70	1	1777
09:17:09	56.20	56.30	56.30	+4.80	5	1776
09:17:07	56.20	56.30	56.20	+4.70	1	1771
09:17:07	56.20	56.30	56.20	+4.70	1	1770
09:17:07	56.20	56.30	56.20	+4.70	1	1769
09:17:06	56.20	56.30	56.30	+4.80	3	1768
09:17:06	56.20	56.30	56.20	+4.70	10	1765
09:17:06	56.20	56.30	56.30	+4.80	1	1755
09:17:05	56.20	56.30	56.30	+4.80	1	1754
09:17:05	56.20	56.30	56.30	+4.80	1	1753
09:17:04	56.20	56.30	56.30	+4.80	2	1752
09:17:04	56.20	56.30	56.30	+4.80	1	1750
09:17:04	56.20	56.30	56.20	+4.70	1	1749
09:17:04	56.20	56.30	56.30	+4.80	1	1748
09:17:02	56.20	56.30	56.20	+4.70	1	1747
09:17:01	56.20	56.30	56.30	+4.80	1	1746
09:17:00	56.30	56.40	56.30	+4.80	1	1745
09:17:00	56.30	56.40	56.30	+4.80	3	1744
09:17:00	56.20	56.30	56.30	+4.80	6	1741
09:16:58	56.10	56.20	56.20	+4.70	1	1735
09:16:55	56.10	56.20	56.20	+4.70	1	1734
09:16:55	56.00	56.20	56.00	+4.50	1	1733
09:16:54	56.00	56.20	56.00	+4.50	1	1732
09:16:54	56.00	56.20	56.00	+4.50	1	1731
09:16:52	55.90	56.00	56.10	+4.60	1	1730
09:16:52	55.90	56.00	56.00	+4.50	29	1729
09:16:52	55.90	56.00	56.00	+4.50	1	1700
09:16:51	55.90	56.00	56.00	+4.50	1	1699
09:16:49	55.80	55.90	55.90	+4.40	5	1698
09:16:49	55.70	55.80	55.80	+4.30	9	1693
09:16:48	55.70	55.80	55.80	+4.30	1	1684
09:16:47	55.70	55.80	55.80	+4.30	1	1683
09:16:47	55.70	55.80	55.80	+4.30	2	1682
09:16:47	55.70	55.80	55.80	+4.30	2	1680
09:16:47	55.80	56.00	55.80	+4.30	5	1678
09:16:46	55.80	55.90	55.90	+4.40	1	1673
09:16:45	55.80	55.90	55.90	+4.40	1	1672
09:16:45	55.80	55.90	55.90	+4.40	2	1671
09:16:45	55.80	55.90	55.90	+4.40	1	1669
09:16:44	55.80	55.90	55.90	+4.40	1	1668
09:16:43	55.90	56.00	56.00	+4.50	1	1667
09:16:43	55.90	56.00	56.00	+4.50	1	1666
09:16:43	55.90	56.00	56.00	+4.50	2	1665
09:16:42	55.80	56.20	55.80	+4.30	2	1663
09:16:41	56.00	56.10	56.00	+4.50	1	1661
09:16:40	55.80	56.10	55.80	+4.30	1	1660
09:16:38	55.70	56.10	56.10	+4.60	3	1659
09:16:38	55.70	55.90	56.10	+4.60	2	1656
09:16:38	55.70	55.90	55.90	+4.40	3	1654
09:16:37	55.70	55.90	55.90	+4.40	1	1651
09:16:37	55.80	55.90	55.90	+4.40	1	1650
09:16:37	55.80	55.90	55.90	+4.40	1	1649
09:16:36	55.70	55.80	55.80	+4.30	3	1648
09:16:36	55.80	56.20	55.80	+4.30	2	1645
09:16:36	55.80	56.10	56.10	+4.60	1	1643
09:16:36	55.80	56.00	56.00	+4.50	1	1642
09:16:36	55.80	56.00	56.00	+4.50	1	1641
09:16:35	55.80	56.30	55.80	+4.30	1	1640
09:16:35	55.70	55.80	55.80	+4.30	9	1639
09:16:35	55.70	55.80	55.80	+4.30	2	1630
09:16:35	55.70	55.80	55.80	+4.30	1	1628
09:16:35	55.70	55.80	55.80	+4.30	1	1627
09:16:35	55.70	55.80	55.80	+4.30	3	1626
09:16:35	55.70	55.80	55.80	+4.30	3	1623
09:16:35	55.70	55.80	55.80	+4.30	4	1620
09:16:35	55.70	55.80	55.80	+4.30	2	1616
09:16:35	56.30	56.40	55.80	+4.30	1	1614
09:16:35	56.30	56.40	55.90	+4.40	1	1613
09:16:35	56.30	56.40	56.00	+4.50	21	1612
09:16:35	56.30	56.40	56.20	+4.70	1	1591
09:16:35	56.30	56.40	56.30	+4.80	1	1590
09:16:31	56.10	56.40	56.40	+4.90	1	1589
09:16:31	56.10	56.40	56.40	+4.90	2	1588
09:16:31	56.10	56.40	56.40	+4.90	1	1586
09:16:27	56.10	56.40	56.00	+4.50	8	1585
09:16:27	56.10	56.40	56.10	+4.60	2	1577
09:16:27	56.10	56.30	56.30	+4.80	2	1575
09:16:27	56.30	56.50	56.30	+4.80	3	1573
09:16:27	56.30	56.50	56.30	+4.80	1	1570
09:16:27	56.30	56.40	56.50	+5.00	3	1569
09:16:27	56.30	56.40	56.40	+4.90	1	1566
09:16:27	56.30	56.40	56.30	+4.80	1	1565
09:16:27	56.30	56.40	56.40	+4.90	1	1564
09:16:27	56.30	56.40	56.40	+4.90	12	1563
09:16:27	56.30	56.40	56.40	+4.90	1	1551
09:16:27	56.30	56.40	56.40	+4.90	1	1550
09:16:27	56.30	56.40	56.40	+4.90	1	1549
09:16:27	56.30	56.40	56.40	+4.90	2	1548
09:16:27	56.30	56.40	56.40	+4.90	1	1546
09:16:27	56.30	56.40	56.40	+4.90	1	1545
09:16:27	56.30	56.40	56.40	+4.90	1	1544
09:16:27	56.30	56.40	56.40	+4.90	1	1543
09:16:27	56.30	56.40	56.40	+4.90	1	1542
09:16:27	56.60	--	56.40	+4.90	266	1541
09:14:27	55.40	55.60	55.60	+4.10	3	1275
09:14:27	55.30	55.40	55.40	+3.90	1	1272
09:14:27	55.20	55.40	55.60	+4.10	1	1271
09:14:27	55.20	55.40	55.50	+4.00	8	1270
09:14:27	55.20	55.40	55.40	+3.90	1	1262
09:14:26	55.20	55.40	55.40	+3.90	1	1261
09:14:26	55.20	55.30	55.30	+3.80	2	1260
09:14:26	55.20	55.30	55.30	+3.80	2	1258
09:14:26	55.20	55.30	55.20	+3.70	1	1256
09:14:24	55.10	55.20	55.20	+3.70	9	1255
09:14:24	55.00	55.20	55.00	+3.50	1	1246
09:14:24	55.00	55.20	55.20	+3.70	11	1245
09:14:24	55.00	55.20	55.20	+3.70	10	1234
09:14:24	55.00	55.20	55.00	+3.50	1	1224
09:14:24	55.00	55.20	55.00	+3.50	1	1223
09:14:24	54.90	55.10	55.20	+3.70	3	1222
09:14:24	54.90	55.10	55.10	+3.60	1	1219
09:14:22	54.90	55.20	54.90	+3.40	1	1218
09:14:22	54.80	54.90	55.20	+3.70	31	1217
09:14:22	54.80	54.90	55.10	+3.60	7	1186
09:14:22	54.80	54.90	55.00	+3.50	29	1179
09:14:22	54.80	54.90	54.90	+3.40	3	1150
09:14:19	54.90	55.00	54.90	+3.40	1	1147
09:14:18	54.80	55.00	55.00	+3.50	1	1146
09:14:16	54.80	54.90	54.90	+3.40	1	1145
09:14:16	54.80	54.90	55.00	+3.50	3	1144
09:14:16	54.80	54.90	54.90	+3.40	1	1141
09:14:16	54.90	55.00	54.90	+3.40	1	1140
09:14:15	54.90	55.00	55.00	+3.50	1	1139
09:14:14	54.80	55.00	55.00	+3.50	2	1138
09:14:14	54.80	55.00	55.00	+3.50	1	1136
09:14:13	54.80	55.00	54.80	+3.30	1	1135
09:14:13	54.80	55.00	54.80	+3.30	1	1134
09:14:12	54.80	55.00	55.00	+3.50	1	1133
09:14:12	54.80	54.90	55.00	+3.50	23	1132
09:14:12	54.80	54.90	54.90	+3.40	7	1109
09:14:11	54.60	54.80	54.80	+3.30	1	1102
09:14:10	54.50	54.80	54.80	+3.30	1	1101
09:14:10	54.80	54.90	54.80	+3.30	2	1100
09:14:10	54.50	54.70	54.80	+3.30	5	1098
09:14:10	54.50	54.70	54.70	+3.20	3	1093
09:14:09	54.60	54.80	54.60	+3.10	1	1090
09:14:09	54.60	54.80	54.80	+3.30	1	1089
09:14:09	54.60	54.80	54.60	+3.10	1	1088
09:14:08	54.60	54.80	54.80	+3.30	1	1087
09:14:08	54.60	54.80	54.80	+3.30	1	1086
09:14:07	54.50	54.60	54.60	+3.10	3	1085
09:14:07	54.30	54.50	54.50	+3.00	6	1082
09:14:04	54.20	54.40	54.40	+2.90	2	1076
09:14:03	54.20	54.40	54.20	+2.70	1	1074
09:14:03	54.10	54.20	54.40	+2.90	2	1073
09:14:03	54.10	54.20	54.30	+2.80	7	1071
09:14:03	54.10	54.20	54.20	+2.70	1	1064
09:14:01	54.10	54.20	54.10	+2.60	1	1063
09:14:00	54.10	54.30	54.10	+2.60	2	1062
09:13:59	54.20	54.30	54.20	+2.70	1	1060
09:13:58	54.10	54.30	54.30	+2.80	1	1059
09:13:52	54.30	54.40	54.30	+2.80	2	1058
09:13:51	54.30	54.40	54.30	+2.80	1	1056
09:13:51	54.30	54.40	54.30	+2.80	1	1055
09:13:49	54.30	54.40	54.30	+2.80	2	1054
09:13:49	54.00	54.20	54.30	+2.80	2	1052
09:13:49	54.00	54.20	54.20	+2.70	2	1050
09:13:48	54.00	54.30	54.00	+2.50	1	1048
09:13:47	54.00	54.40	54.00	+2.50	1	1047
09:13:46	54.30	54.40	54.30	+2.80	3	1046
09:13:46	54.00	54.20	54.30	+2.80	5	1043
09:13:46	54.00	54.20	54.20	+2.70	2	1038
09:13:44	54.00	54.30	54.00	+2.50	1	1036
09:13:42	53.90	54.00	54.10	+2.60	4	1035
09:13:42	53.90	54.00	54.00	+2.50	3	1031
09:13:39	53.90	54.00	54.00	+2.50	6	1028
09:13:39	54.00	54.10	54.00	+2.50	4	1022
09:13:38	54.00	54.10	54.00	+2.50	1	1018
09:13:37	54.00	54.10	54.00	+2.50	1	1017
09:13:34	54.00	54.10	54.00	+2.50	1	1016
09:13:34	54.00	54.10	54.00	+2.50	1	1015
09:13:34	54.00	54.10	54.10	+2.60	1	1014
09:13:31	54.00	54.10	54.10	+2.60	1	1013
09:13:30	54.00	54.10	54.10	+2.60	1	1012
09:13:27	54.00	54.10	54.10	+2.60	1	1011
09:13:26	54.00	54.10	54.10	+2.60	1	1010
09:13:26	54.00	54.10	54.10	+2.60	1	1009
09:13:25	54.00	54.10	54.00	+2.50	1	1008
09:13:24	54.00	54.10	54.00	+2.50	2	1007
09:13:24	54.00	54.10	54.10	+2.60	1	1005
09:13:24	54.10	54.20	54.10	+2.60	2	1004
09:13:19	54.20	54.30	54.20	+2.70	1	1002
09:13:19	54.20	54.30	54.30	+2.80	1	1001
09:13:18	54.10	54.20	54.30	+2.80	1	1000
09:13:18	54.10	54.20	54.20	+2.70	1	999
09:13:14	54.10	54.30	54.30	+2.80	2	998
09:13:12	54.50	54.60	54.50	+3.00	3	996
09:13:12	54.20	54.50	54.50	+3.00	1	993
09:13:11	54.30	54.60	54.30	+2.80	1	992
09:13:11	54.30	54.60	54.30	+2.80	1	991
09:13:11	54.20	54.50	54.60	+3.10	2	990
09:13:11	54.20	54.50	54.50	+3.00	3	988
09:13:08	54.20	54.40	54.50	+3.00	4	985
09:13:08	54.20	54.40	54.40	+2.90	1	981
09:13:08	54.30	54.50	54.30	+2.80	1	980
09:13:08	54.10	54.30	54.50	+3.00	2	979
09:13:08	54.10	54.30	54.30	+2.80	3	977
09:13:08	54.10	54.20	54.20	+2.70	1	974
09:13:04	53.80	53.90	54.00	+2.50	2	973
09:13:04	53.80	53.90	53.90	+2.40	21	971
09:13:03	53.80	53.90	53.80	+2.30	1	950
09:13:01	53.80	53.90	53.90	+2.40	3	949
09:13:01	53.70	53.80	53.80	+2.30	12	946
09:13:01	53.70	53.80	53.80	+2.30	5	934
09:13:01	53.70	53.80	53.80	+2.30	3	929
09:13:01	53.70	53.80	53.80	+2.30	10	926
09:12:59	53.70	53.80	53.70	+2.20	1	916
09:12:58	53.70	53.80	53.70	+2.20	1	915
09:12:57	53.70	53.80	53.70	+2.20	1	914
09:12:57	53.70	53.80	53.80	+2.30	3	913
09:12:56	53.70	53.80	53.80	+2.30	2	910
09:12:56	53.70	53.80	53.80	+2.30	1	908
09:12:56	53.70	53.80	53.80	+2.30	3	907
09:12:53	53.70	53.80	53.70	+2.20	1	904
09:12:52	53.70	53.80	53.80	+2.30	5	903
09:12:52	53.70	53.80	53.70	+2.20	1	898
09:12:52	53.70	53.80	53.70	+2.20	1	897
09:12:52	53.70	53.80	53.70	+2.20	3	896
09:12:52	53.70	53.80	53.80	+2.30	1	893
09:12:51	53.70	53.80	53.70	+2.20	1	892
09:12:50	53.70	53.80	53.70	+2.20	3	891
09:12:48	53.70	53.80	53.70	+2.20	2	888
09:12:46	53.70	53.80	53.80	+2.30	3	886
09:12:46	53.70	53.80	53.70	+2.20	1	883
09:12:45	53.70	53.80	53.70	+2.20	1	882
09:12:45	53.60	53.70	53.70	+2.20	3	881
09:12:45	53.60	53.70	53.60	+2.10	2	878
09:12:45	53.60	53.70	53.60	+2.10	1	876
09:12:44	53.60	53.70	53.70	+2.20	3	875
09:12:43	53.50	53.70	53.70	+2.20	1	872
09:12:36	53.30	53.50	53.50	+2.00	1	871
09:12:27	53.20	53.30	53.80	+2.30	9	870
09:12:27	53.20	53.30	53.70	+2.20	2	861
09:12:27	53.20	53.30	53.60	+2.10	6	859
09:12:27	53.20	53.30	53.50	+2.00	8	853
09:12:27	53.20	53.30	53.40	+1.90	4	845
09:12:27	53.20	53.30	53.30	+1.80	1	841
09:12:26	53.30	53.40	53.30	+1.80	1	840
09:12:25	53.30	53.40	53.40	+1.90	1	839
09:12:20	53.50	53.60	53.50	+2.00	1	838
09:12:20	53.50	53.60	53.50	+2.00	1	837
09:12:15	53.50	53.60	53.50	+2.00	1	836
09:12:15	53.30	53.50	53.50	+2.00	3	835
09:12:13	53.20	53.50	53.50	+2.00	2	832
09:12:12	53.20	53.50	53.50	+2.00	1	830
09:12:09	53.40	53.50	53.40	+1.90	1	829
09:12:05	53.10	53.40	53.40	+1.90	20	828
09:12:05	53.00	53.30	53.40	+1.90	2	808
09:12:05	53.00	53.30	53.30	+1.80	8	806
09:12:05	52.90	53.20	53.20	+1.70	7	798
09:12:05	52.80	53.00	53.20	+1.70	4	791
09:12:05	52.80	53.00	53.10	+1.60	11	787
09:12:05	52.80	53.00	53.00	+1.50	5	776
09:12:03	52.70	52.80	53.00	+1.50	4	771
09:12:03	52.70	52.80	52.90	+1.40	3	767
09:12:03	52.70	52.80	52.80	+1.30	1	764
09:12:00	52.70	52.80	52.70	+1.20	1	763
09:11:58	52.70	52.80	52.70	+1.20	1	762
09:11:58	52.70	52.80	52.70	+1.20	1	761
09:11:58	52.70	52.80	52.70	+1.20	1	760
09:11:54	52.70	52.90	52.70	+1.20	5	759
09:11:53	52.50	52.70	52.70	+1.20	5	754
09:11:42	52.40	52.50	52.50	+1.00	2	749
09:11:42	52.30	52.50	52.50	+1.00	7	747
09:11:42	52.30	52.50	52.50	+1.00	2	740
09:11:42	52.40	52.50	52.50	+1.00	2	738
09:11:42	52.40	52.50	52.50	+1.00	4	736
09:11:42	52.70	53.00	52.50	+1.00	13	732
09:11:42	52.70	53.00	52.60	+1.10	4	719
09:11:42	52.70	53.00	52.70	+1.20	1	715
09:11:42	52.60	52.90	52.90	+1.40	3	714
09:11:39	52.70	52.90	52.70	+1.20	2	711
09:11:38	52.70	52.80	52.80	+1.30	1	709
09:11:32	52.50	52.80	52.80	+1.30	1	708
09:11:29	52.60	52.80	52.60	+1.10	2	707
09:11:24	52.60	52.90	52.60	+1.10	1	705
09:11:22	52.60	52.90	52.90	+1.40	1	704
09:11:22	52.60	52.90	52.60	+1.10	2	703
09:11:19	52.50	52.70	52.70	+1.20	1	701
09:11:17	52.40	52.60	52.60	+1.10	10	700
09:11:16	52.30	52.50	52.50	+1.00	1	690
09:11:14	52.10	52.40	52.40	+0.90	1	689
09:11:14	52.30	52.50	52.00	+0.50	17	688
09:11:14	52.30	52.50	52.10	+0.60	6	671
09:11:14	52.30	52.50	52.20	+0.70	4	665
09:11:14	52.30	52.50	52.30	+0.80	3	661
09:11:05	52.30	52.50	52.30	+0.80	5	658
09:11:04	52.30	52.60	52.30	+0.80	1	653
09:11:04	52.40	52.60	52.30	+0.80	1	652
09:11:04	52.40	52.60	52.40	+0.90	4	651
09:11:01	52.50	52.70	52.50	+1.00	5	647
09:10:58	52.50	52.70	52.70	+1.20	1	642
09:10:52	52.50	52.70	52.40	+0.90	3	641
09:10:52	52.50	52.70	52.50	+1.00	2	638
09:10:42	52.60	52.70	52.50	+1.00	3	636
09:10:42	52.60	52.70	52.60	+1.10	2	633
09:10:39	52.50	52.60	52.60	+1.10	1	631
09:10:37	52.50	52.60	52.60	+1.10	2	630
09:10:34	52.60	52.70	52.60	+1.10	1	628
09:10:30	52.50	52.60	52.60	+1.10	4	627
09:10:30	52.40	52.60	52.60	+1.10	6	623
09:10:28	52.40	52.50	52.60	+1.10	3	617
09:10:28	52.40	52.50	52.50	+1.00	7	614
09:10:26	52.40	52.50	52.40	+0.90	1	607
09:10:13	52.30	52.40	52.40	+0.90	2	606
09:09:58	52.40	52.60	52.30	+0.80	4	604
09:09:58	52.40	52.60	52.40	+0.90	1	600
09:09:57	52.70	52.80	52.50	+1.00	10	599
09:09:57	52.70	52.80	52.60	+1.10	5	589
09:09:57	52.70	52.80	52.70	+1.20	5	584
09:09:49	52.60	52.70	52.70	+1.20	5	579
09:08:42	52.50	52.60	52.50	+1.00	1	574
09:08:37	52.50	52.60	52.50	+1.00	2	573
09:08:36	52.40	52.50	52.50	+1.00	5	571
09:08:36	52.30	52.40	52.40	+0.90	3	566
09:08:36	52.30	52.40	52.40	+0.90	7	563
09:08:36	52.20	52.30	52.30	+0.80	3	556
09:08:24	52.30	52.40	52.30	+0.80	1	553
09:08:22	52.20	52.40	52.20	+0.70	1	552
09:08:21	52.20	52.40	52.20	+0.70	1	551
09:08:18	52.20	52.30	52.30	+0.80	2	550
09:08:05	52.30	52.40	52.30	+0.80	2	548
09:08:01	52.30	52.50	52.30	+0.80	1	546
09:08:00	52.50	52.60	52.40	+0.90	12	545
09:08:00	52.50	52.60	52.50	+1.00	1	533
09:07:58	52.50	52.60	52.50	+1.00	3	532
09:07:55	52.50	52.70	52.50	+1.00	5	529
09:07:55	52.50	52.60	52.50	+1.00	1	524
09:07:50	52.50	52.60	52.60	+1.10	1	523
09:07:49	52.60	52.70	52.50	+1.00	2	522
09:07:49	52.60	52.70	52.60	+1.10	3	520
09:07:45	52.60	52.70	52.60	+1.10	2	517
09:07:40	52.60	52.70	52.60	+1.10	3	515
09:07:37	52.60	52.70	52.60	+1.10	5	512
09:07:32	52.60	52.80	52.60	+1.10	1	507
09:07:29	52.80	52.90	52.70	+1.20	7	506
09:07:29	52.80	52.90	52.80	+1.30	2	499
09:07:27	52.70	52.80	52.90	+1.40	1	497
09:07:27	52.70	52.80	52.80	+1.30	1	496
09:07:22	52.70	52.80	52.70	+1.20	1	495
09:07:22	52.80	52.90	52.80	+1.30	1	494
09:07:21	52.80	53.00	52.80	+1.30	13	493
09:07:17	52.90	53.00	52.90	+1.40	9	480
09:07:14	52.90	53.10	53.10	+1.60	1	471
09:07:08	52.90	53.10	53.20	+1.70	2	470
09:07:08	52.90	53.10	53.10	+1.60	8	468
09:07:08	53.00	53.10	53.00	+1.50	2	460
09:07:08	52.90	53.00	53.00	+1.50	3	458
09:06:32	52.80	52.90	53.10	+1.60	3	455
09:06:32	52.80	52.90	53.00	+1.50	6	452
09:06:32	52.80	52.90	52.90	+1.40	1	446
09:06:24	52.60	52.80	52.80	+1.30	5	445
09:06:23	52.60	52.70	52.80	+1.30	1	440
09:06:23	52.60	52.70	52.70	+1.20	1	439
09:06:23	52.60	52.70	52.60	+1.10	1	438
09:06:22	52.60	52.70	52.70	+1.20	2	437
09:06:22	52.70	52.80	52.70	+1.20	2	435
09:06:21	52.70	52.90	52.90	+1.40	1	433
09:06:19	52.70	52.90	52.70	+1.20	4	432
09:06:16	52.70	52.90	52.90	+1.40	1	428
09:06:15	52.80	52.90	52.80	+1.30	3	427
09:06:15	52.90	53.00	52.90	+1.40	9	424
09:06:15	52.90	53.00	52.90	+1.40	3	415
09:06:14	53.10	53.30	53.10	+1.60	2	412
09:06:14	53.10	53.30	53.10	+1.60	2	410
09:06:13	52.90	53.10	53.10	+1.60	1	408
09:06:13	53.00	53.20	53.00	+1.50	1	407
09:06:13	53.00	53.20	53.00	+1.50	1	406
09:06:12	52.90	53.10	53.10	+1.60	1	405
09:06:11	53.00	53.10	53.00	+1.50	3	404
09:06:11	53.00	53.10	53.10	+1.60	1	401
09:06:10	53.00	53.10	53.10	+1.60	1	400
09:06:09	53.00	53.10	53.00	+1.50	1	399
09:06:07	53.00	53.10	53.00	+1.50	2	398
09:06:06	52.90	53.00	53.00	+1.50	3	396
09:06:06	52.90	53.00	53.00	+1.50	3	393
09:06:06	52.90	53.00	53.00	+1.50	3	390
09:06:03	52.80	52.90	52.90	+1.40	2	387
09:06:02	52.80	52.90	53.00	+1.50	2	385
09:06:02	52.80	52.90	52.90	+1.40	3	383
09:06:00	52.80	52.90	52.80	+1.30	1	380
09:06:00	52.90	53.00	52.90	+1.40	2	379
09:05:59	52.90	53.00	53.00	+1.50	1	377
09:05:57	52.90	53.00	52.90	+1.40	1	376
09:05:54	52.70	52.90	52.90	+1.40	8	375
09:05:53	52.70	52.90	52.90	+1.40	4	367
09:05:53	52.60	52.80	52.80	+1.30	3	363
09:05:51	52.60	52.70	52.70	+1.20	2	360
09:05:51	52.60	52.70	52.70	+1.20	1	358
09:05:50	52.60	52.70	52.60	+1.10	2	357
09:05:48	52.60	52.80	52.80	+1.30	1	355
09:05:47	52.70	52.80	52.70	+1.20	7	354
09:05:43	52.70	52.90	52.70	+1.20	1	347
09:05:40	52.80	52.90	52.80	+1.30	1	346
09:05:39	52.80	52.90	52.80	+1.30	1	345
09:05:37	52.80	52.90	52.80	+1.30	1	344
09:05:37	52.70	52.90	52.70	+1.20	5	343
09:05:37	52.70	52.80	52.80	+1.30	1	338
09:05:33	52.80	52.90	52.80	+1.30	1	337
09:05:30	52.70	52.80	52.80	+1.30	2	336
09:05:30	52.70	52.80	52.80	+1.30	1	334
09:05:28	52.70	52.80	52.70	+1.20	1	333
09:05:24	52.60	52.70	52.70	+1.20	1	332
09:05:23	52.80	52.90	52.80	+1.30	2	331
09:05:23	52.60	52.80	52.80	+1.30	1	329
09:05:18	52.70	52.90	52.70	+1.20	1	328
09:05:16	52.70	52.80	52.80	+1.30	1	327
09:05:15	52.80	52.90	52.80	+1.30	1	326
09:05:12	52.60	52.80	52.80	+1.30	2	325
09:05:12	52.50	52.70	52.70	+1.20	3	323
09:05:12	52.50	52.60	52.60	+1.10	3	320
09:05:11	52.40	52.50	52.60	+1.10	1	317
09:05:11	52.40	52.50	52.50	+1.00	1	316
09:05:08	52.40	52.50	52.50	+1.00	2	315
09:05:02	52.40	52.50	52.50	+1.00	1	313
09:04:59	52.40	52.50	52.40	+0.90	1	312
09:04:59	52.40	52.50	52.50	+1.00	1	311
09:04:55	52.40	52.60	52.40	+0.90	1	310
09:04:41	52.30	52.40	52.50	+1.00	1	309
09:04:41	52.30	52.40	52.40	+0.90	2	308
09:04:41	52.40	52.50	52.40	+0.90	1	306
09:04:37	52.30	52.40	52.40	+0.90	1	305
09:04:32	52.30	52.40	52.40	+0.90	1	304
09:04:32	52.20	52.30	52.30	+0.80	3	303
09:04:21	52.00	52.30	52.40	+0.90	2	300
09:04:21	52.00	52.30	52.30	+0.80	3	298
09:04:19	52.10	52.40	52.10	+0.60	2	295
09:04:14	52.00	52.10	52.30	+0.80	1	293
09:04:14	52.00	52.10	52.20	+0.70	1	292
09:04:14	52.00	52.10	52.10	+0.60	1	291
09:04:13	52.10	52.30	52.10	+0.60	1	290
09:04:08	52.00	52.30	52.00	+0.50	1	289
09:04:06	52.30	52.40	52.30	+0.80	1	288
09:04:03	52.20	52.50	52.20	+0.70	2	287
09:03:57	52.20	52.50	52.20	+0.70	1	285
09:03:53	52.10	52.40	52.50	+1.00	9	284
09:03:53	52.10	52.40	52.40	+0.90	11	275
09:03:48	52.10	52.40	52.10	+0.60	1	264
09:03:44	52.00	52.10	52.10	+0.60	6	263
09:03:42	51.90	52.00	52.00	+0.50	1	257
09:03:41	51.90	52.00	52.00	+0.50	1	256
09:03:30	52.00	52.10	52.00	+0.50	1	255
09:03:14	51.70	52.00	52.00	+0.50	1	254
09:03:12	51.80	52.10	51.80	+0.30	4	253
09:03:12	51.80	52.10	52.10	+0.60	2	249
09:03:10	52.10	52.20	52.10	+0.60	7	247
09:03:10	52.10	52.20	52.10	+0.60	1	240
09:03:10	52.10	52.20	52.10	+0.60	1	239
09:03:10	52.10	52.20	52.10	+0.60	1	238
09:03:10	52.00	52.20	52.00	+0.50	1	237
09:03:10	52.00	52.20	52.20	+0.70	1	236
09:03:09	52.10	52.20	52.10	+0.60	3	235
09:03:09	52.10	52.20	52.10	+0.60	1	232
09:02:53	52.10	52.30	52.10	+0.60	1	231
09:02:49	51.90	52.20	52.20	+0.70	1	230
09:02:49	52.10	52.20	52.10	+0.60	2	229
09:02:47	52.10	52.30	52.10	+0.60	1	227
09:02:46	52.10	52.40	52.10	+0.60	1	226
09:02:46	52.10	52.40	52.10	+0.60	1	225
09:02:44	51.80	52.30	52.30	+0.80	1	224
09:02:44	51.80	51.90	51.90	+0.40	1	223
09:02:44	51.80	51.90	51.90	+0.40	1	222
09:02:44	51.80	51.90	51.90	+0.40	1	221
09:02:42	51.70	52.00	52.40	+0.90	5	220
09:02:42	51.70	52.00	52.20	+0.70	1	215
09:02:42	51.70	52.00	52.10	+0.60	2	214
09:02:42	51.70	52.00	52.00	+0.50	2	212
09:02:41	51.80	52.00	51.80	+0.30	11	210
09:02:40	51.80	52.00	52.00	+0.50	1	199
09:02:33	51.80	52.00	52.00	+0.50	1	198
09:02:31	51.90	52.00	51.90	+0.40	1	197
09:02:23	51.80	52.00	52.00	+0.50	1	196
09:02:18	51.90	52.00	51.90	+0.40	8	195
09:02:18	51.90	52.00	51.90	+0.40	4	187
09:02:13	52.00	52.20	52.00	+0.50	1	183
09:02:10	52.00	52.20	52.00	+0.50	1	182
09:02:08	52.00	52.20	52.00	+0.50	3	181
09:02:00	51.90	52.00	52.00	+0.50	1	178
09:01:59	51.90	52.00	52.00	+0.50	1	177
09:01:52	51.90	52.00	52.00	+0.50	1	176
09:01:41	51.90	52.00	51.90	+0.40	5	175
09:01:40	51.90	52.00	51.90	+0.40	1	170
09:01:40	51.90	52.00	51.90	+0.40	2	169
09:01:37	51.90	52.00	52.00	+0.50	2	167
09:01:37	51.90	52.00	51.90	+0.40	2	165
09:01:33	51.80	51.90	51.90	+0.40	1	163
09:01:32	51.80	51.90	51.90	+0.40	1	162
09:01:32	51.80	51.90	51.90	+0.40	2	161
09:01:30	51.80	51.90	51.90	+0.40	2	159
09:01:28	51.80	51.90	51.90	+0.40	1	157
09:01:25	51.80	51.90	51.90	+0.40	2	156
09:01:24	51.80	51.90	51.90	+0.40	2	154
09:01:11	51.80	51.90	51.80	+0.30	1	152
09:01:11	51.80	51.90	51.80	+0.30	1	151
09:01:05	51.80	51.90	51.80	+0.30	1	150
09:00:50	51.60	51.70	51.70	+0.20	2	149
09:00:43	51.60	51.70	51.60	+0.10	4	147
09:00:41	51.60	51.70	51.60	+0.10	1	143
09:00:23	51.50	51.60	51.60	+0.10	1	142
09:00:20	51.40	51.50	51.60	+0.10	1	141
09:00:20	51.40	51.50	51.50	0	1	140
09:00:17	51.50	51.60	51.50	0	1	139
09:00:11	51.30	51.50	51.50	0	1	138
09:00:11	51.30	51.60	51.60	+0.10	3	137
09:00:10	51.40	51.60	51.40	-0.10	1	134
09:00:10	51.50	51.70	51.50	0	18	133
09:00:10	51.50	51.70	51.50	0	5	115
09:00:10	51.50	51.70	51.70	+0.20	1	110
09:00:09	--	--	51.50	0	83	109

　

其他人也逛...

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

NWT威技 WiFi智慧16L除濕機WDH-16EN

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Dyson Spot+Scrub Ai 掃拖機器人

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

App Store Card $ 2000 - 數位序號

MyCard 5000點虛擬點數卡

MyCard 2000點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

OPPO Reno14 6.59吋 12+256GB

聯電ADR15日上漲0.07美元漲幅0....

友達ADR15日下跌0.155美元跌幅2...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧台股本週下跌431點　上市公司總...
‧新台幣貶4.1分　收31.551元
‧中華電信ADR15日下跌0.21美元跌...

加密貨幣

比特幣BTC	78993.73	-2,053.14	-2.53%
以太幣ETH	2224.85	-56.08	-2.46%
瑞波幣XRP	1.43	-0.05	-3.65%
比特幣現金BCH	423.61	-11.07	-2.55%
萊特幣LTC	56.83	-1.33	-2.29%
卡達幣ADA	0.258680	-0.01	-4.25%
波場幣TRX	0.351061	0.00	-0.73%
恆星幣XLM	0.153328	-0.01	-5.47%

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。