最新[公告] 新代:本公司受邀參加國泰證券舉辦之法人說明會熱門台股盤中漲逾500點　台積電小跌PCB族群搶眼

更新報價

瀚宇博 (5469) 電子零組件業上市華新集團

83.50 ▲+1.80 +2.20% 4.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.80	4,832	83.50	7	83.60	10	83.20	87.60	82.70	81.70

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	83.50	83.60	83.50	+1.80	4	4832
13:30:00	83.30	83.50	83.50	+1.80	193	4828
13:24:55	83.70	83.90	83.70	+2.00	5	4635
13:24:52	83.80	83.90	83.80	+2.10	6	4630
13:24:52	83.80	83.90	83.90	+2.20	1	4624
13:24:52	83.70	83.80	83.90	+2.20	1	4623
13:24:52	83.70	83.80	83.80	+2.10	1	4622
13:24:52	83.70	83.80	83.80	+2.10	5	4621
13:24:25	83.70	83.80	83.70	+2.00	1	4616
13:24:22	83.70	83.80	83.70	+2.00	1	4615
13:24:12	83.70	83.80	83.80	+2.10	1	4614
13:24:07	83.60	83.80	83.80	+2.10	1	4613
13:24:05	83.70	83.80	83.70	+2.00	1	4612
13:24:05	83.60	83.70	83.70	+2.00	1	4611
13:24:05	83.60	83.70	83.70	+2.00	7	4610
13:24:01	83.60	83.70	83.60	+1.90	1	4603
13:24:01	83.60	83.70	83.60	+1.90	1	4602
13:23:57	83.60	83.70	83.60	+1.90	2	4601
13:23:51	83.60	83.70	83.60	+1.90	1	4599
13:23:37	83.60	83.70	83.60	+1.90	1	4598
13:23:23	83.60	83.70	83.60	+1.90	2	4597
13:23:15	83.60	83.70	83.60	+1.90	1	4595
13:23:14	83.60	83.70	83.60	+1.90	1	4594
13:23:11	83.60	83.70	83.60	+1.90	3	4593
13:22:55	83.60	83.70	83.60	+1.90	1	4590
13:22:51	83.60	83.70	83.60	+1.90	1	4589
13:22:49	83.60	83.70	83.60	+1.90	1	4588
13:22:45	83.60	83.70	83.60	+1.90	1	4587
13:22:42	83.60	83.70	83.60	+1.90	2	4586
13:22:23	83.60	83.70	83.60	+1.90	1	4584
13:21:42	83.60	83.70	83.60	+1.90	4	4583
13:21:29	83.60	83.70	83.70	+2.00	1	4579
13:21:23	83.60	83.70	83.60	+1.90	1	4578
13:21:22	83.60	83.70	83.60	+1.90	1	4577
13:21:18	83.60	83.70	83.60	+1.90	1	4576
13:21:06	83.50	83.60	83.60	+1.90	1	4575
13:21:06	83.50	83.60	83.60	+1.90	7	4574
13:21:01	83.50	83.60	83.50	+1.80	1	4567
13:20:45	83.50	83.60	83.50	+1.80	6	4566
13:19:56	83.50	83.60	83.50	+1.80	1	4560
13:19:51	83.50	83.60	83.50	+1.80	3	4559
13:19:23	83.50	83.60	83.60	+1.90	2	4556
13:19:23	83.50	83.60	83.60	+1.90	5	4554
13:18:54	83.50	83.60	83.50	+1.80	1	4549
13:18:40	83.50	83.60	83.50	+1.80	1	4548
13:18:38	83.50	83.60	83.50	+1.80	1	4547
13:18:22	83.50	83.60	83.50	+1.80	2	4546
13:16:49	83.40	83.50	83.50	+1.80	11	4544
13:16:41	83.40	83.50	83.40	+1.70	1	4533
13:16:30	83.40	83.50	83.40	+1.70	2	4532
13:16:18	83.40	83.50	83.40	+1.70	1	4530
13:16:13	83.40	83.50	83.40	+1.70	1	4529
13:16:07	83.40	83.50	83.40	+1.70	3	4528
13:16:07	83.40	83.50	83.40	+1.70	3	4525
13:15:58	83.40	83.50	83.40	+1.70	1	4522
13:15:31	83.50	83.60	83.50	+1.80	5	4521
13:15:31	83.50	83.60	83.50	+1.80	3	4516
13:15:31	83.50	83.60	83.50	+1.80	3	4513
13:15:31	83.50	83.60	83.50	+1.80	3	4510
13:15:29	83.50	83.60	83.50	+1.80	1	4507
13:15:14	83.50	83.60	83.50	+1.80	1	4506
13:15:06	83.50	83.60	83.50	+1.80	1	4505
13:14:49	83.50	83.60	83.60	+1.90	1	4504
13:14:20	83.50	83.60	83.60	+1.90	1	4503
13:14:19	83.50	83.60	83.60	+1.90	1	4502
13:14:11	83.50	83.60	83.60	+1.90	1	4501
13:14:11	83.50	83.60	83.60	+1.90	1	4500
13:14:11	83.50	83.60	83.60	+1.90	1	4499
13:13:34	83.50	83.60	83.60	+1.90	1	4498
13:11:56	83.50	83.60	83.60	+1.90	1	4497
13:11:47	83.50	83.60	83.60	+1.90	1	4496
13:11:47	83.50	83.60	83.50	+1.80	1	4495
13:11:43	83.50	83.60	83.60	+1.90	1	4494
13:11:29	83.50	83.60	83.60	+1.90	1	4493
13:11:24	83.60	83.70	83.60	+1.90	2	4492
13:10:42	83.60	83.70	83.70	+2.00	1	4490
13:10:35	83.60	83.70	83.70	+2.00	1	4489
13:10:31	83.60	83.70	83.70	+2.00	5	4488
13:09:45	83.50	83.70	83.70	+2.00	1	4483
13:09:05	83.50	83.70	83.70	+2.00	1	4482
13:09:05	83.50	83.60	83.60	+1.90	1	4481
13:09:02	83.50	83.70	83.70	+2.00	1	4480
13:09:02	83.50	83.70	83.70	+2.00	1	4479
13:08:53	83.50	83.60	83.60	+1.90	2	4478
13:08:15	83.50	83.70	83.70	+2.00	1	4476
13:08:15	83.50	83.70	83.70	+2.00	3	4475
13:08:15	83.60	83.70	83.60	+1.90	1	4472
13:07:47	83.60	83.70	83.60	+1.90	1	4471
13:07:40	83.50	83.60	83.60	+1.90	1	4470
13:07:40	83.50	83.60	83.60	+1.90	1	4469
13:07:40	83.50	83.60	83.60	+1.90	1	4468
13:07:40	83.60	83.70	83.60	+1.90	2	4467
13:07:38	83.60	83.70	83.70	+2.00	1	4465
13:07:38	83.60	83.70	83.60	+1.90	1	4464
13:07:04	83.50	83.60	83.60	+1.90	1	4463
13:06:54	83.50	83.60	83.60	+1.90	4	4462
13:06:54	83.50	83.60	83.60	+1.90	5	4458
13:06:54	83.50	83.60	83.60	+1.90	1	4453
13:06:54	83.50	83.60	83.60	+1.90	1	4452
13:06:15	83.50	83.60	83.60	+1.90	1	4451
13:05:56	83.60	83.70	83.60	+1.90	2	4450
13:05:54	83.60	83.70	83.60	+1.90	1	4448
13:05:43	83.60	83.70	83.60	+1.90	1	4447
13:05:28	83.60	83.70	83.70	+2.00	1	4446
13:03:58	83.50	83.60	83.60	+1.90	2	4445
13:03:36	83.50	83.60	83.60	+1.90	4	4443
13:03:36	83.50	83.60	83.60	+1.90	5	4439
13:03:03	83.60	83.70	83.60	+1.90	1	4434
13:03:00	83.60	83.70	83.60	+1.90	1	4433
13:02:28	83.60	83.70	83.60	+1.90	3	4432
13:01:17	83.60	83.70	83.70	+2.00	1	4429
13:01:00	83.50	83.60	83.60	+1.90	1	4428
13:01:00	83.50	83.60	83.60	+1.90	14	4427
13:00:18	83.50	83.60	83.50	+1.80	1	4413
12:59:37	83.50	83.60	83.50	+1.80	1	4412
12:59:20	83.50	83.60	83.50	+1.80	1	4411
12:59:17	83.50	83.60	83.50	+1.80	1	4410
12:58:59	83.50	83.60	83.50	+1.80	1	4409
12:58:29	83.50	83.60	83.60	+1.90	1	4408
12:56:42	83.50	83.60	83.60	+1.90	1	4407
12:56:10	83.40	83.50	83.50	+1.80	3	4406
12:56:10	83.40	83.50	83.50	+1.80	1	4403
12:55:45	83.30	83.40	83.40	+1.70	2	4402
12:55:45	83.30	83.40	83.40	+1.70	1	4400
12:55:45	83.30	83.40	83.40	+1.70	2	4399
12:55:41	83.40	83.50	83.40	+1.70	1	4397
12:54:59	83.40	83.50	83.40	+1.70	1	4396
12:54:33	83.40	83.50	83.40	+1.70	2	4395
12:54:30	83.40	83.50	83.50	+1.80	5	4393
12:53:32	83.40	83.50	83.40	+1.70	1	4388
12:52:55	83.40	83.50	83.40	+1.70	1	4387
12:52:32	83.40	83.50	83.40	+1.70	1	4386
12:52:28	83.40	83.50	83.40	+1.70	1	4385
12:51:26	83.40	83.50	83.40	+1.70	1	4384
12:51:24	83.40	83.50	83.40	+1.70	1	4383
12:51:24	83.40	83.50	83.40	+1.70	1	4382
12:51:12	83.40	83.50	83.40	+1.70	1	4381
12:50:28	83.40	83.50	83.40	+1.70	1	4380
12:50:26	83.40	83.50	83.40	+1.70	1	4379
12:50:01	83.40	83.50	83.40	+1.70	1	4378
12:49:20	83.50	83.60	83.50	+1.80	1	4377
12:49:03	83.50	83.60	83.50	+1.80	2	4376
12:49:00	83.50	83.60	83.50	+1.80	1	4374
12:47:56	83.50	83.60	83.50	+1.80	1	4373
12:47:48	83.50	83.60	83.50	+1.80	1	4372
12:47:08	83.40	83.50	83.50	+1.80	4	4371
12:45:18	83.40	83.50	83.50	+1.80	6	4367
12:44:49	83.50	83.60	83.50	+1.80	1	4361
12:44:33	83.50	83.60	83.50	+1.80	1	4360
12:44:33	83.50	83.60	83.50	+1.80	3	4359
12:43:54	83.50	83.60	83.50	+1.80	4	4356
12:41:00	83.50	83.60	83.60	+1.90	2	4352
12:39:44	83.50	83.60	83.60	+1.90	1	4350
12:39:44	83.50	83.60	83.60	+1.90	1	4349
12:39:26	83.50	83.60	83.60	+1.90	4	4348
12:39:18	83.50	83.60	83.50	+1.80	2	4344
12:39:07	83.50	83.60	83.50	+1.80	1	4342
12:37:37	83.50	83.60	83.50	+1.80	1	4341
12:36:22	83.40	83.50	83.50	+1.80	1	4340
12:36:22	83.40	83.50	83.50	+1.80	1	4339
12:36:22	83.40	83.50	83.50	+1.80	1	4338
12:36:22	83.50	83.60	83.50	+1.80	1	4337
12:36:12	83.50	83.60	83.50	+1.80	5	4336
12:36:09	83.50	83.60	83.50	+1.80	1	4331
12:36:02	83.50	83.60	83.60	+1.90	1	4330
12:34:48	83.50	83.60	83.60	+1.90	5	4329
12:34:14	83.40	83.50	83.50	+1.80	2	4324
12:34:10	83.50	83.60	83.50	+1.80	1	4322
12:33:51	83.50	83.60	83.50	+1.80	1	4321
12:33:16	83.50	83.60	83.50	+1.80	1	4320
12:33:15	83.50	83.60	83.50	+1.80	2	4319
12:33:12	83.50	83.60	83.50	+1.80	1	4317
12:32:50	83.50	83.60	83.50	+1.80	3	4316
12:32:40	83.50	83.60	83.60	+1.90	1	4313
12:32:29	83.50	83.60	83.60	+1.90	1	4312
12:30:15	83.50	83.60	83.60	+1.90	2	4311
12:30:10	83.50	83.60	83.60	+1.90	1	4309
12:29:56	83.50	83.60	83.60	+1.90	3	4308
12:29:51	83.50	83.60	83.60	+1.90	1	4305
12:29:48	83.60	83.70	83.60	+1.90	1	4304
12:29:39	83.60	83.70	83.60	+1.90	4	4303
12:29:12	83.60	83.70	83.60	+1.90	1	4299
12:29:10	83.60	83.70	83.70	+2.00	1	4298
12:29:04	83.60	83.70	83.60	+1.90	5	4297
12:28:06	83.60	83.70	83.70	+2.00	1	4292
12:27:52	83.60	83.70	83.70	+2.00	1	4291
12:27:48	83.60	83.70	83.70	+2.00	1	4290
12:27:36	83.60	83.70	83.70	+2.00	1	4289
12:26:37	83.60	83.70	83.60	+1.90	1	4288
12:26:27	83.50	83.60	83.60	+1.90	6	4287
12:26:09	83.50	83.60	83.60	+1.90	1	4281
12:26:02	83.50	83.60	83.60	+1.90	1	4280
12:26:00	83.50	83.60	83.60	+1.90	1	4279
12:25:50	83.50	83.60	83.60	+1.90	1	4278
12:25:45	83.50	83.60	83.60	+1.90	1	4277
12:25:39	83.50	83.60	83.60	+1.90	1	4276
12:25:37	83.60	83.70	83.60	+1.90	1	4275
12:24:55	83.40	83.60	83.60	+1.90	4	4274
12:24:52	83.30	83.40	83.50	+1.80	3	4270
12:24:52	83.30	83.40	83.40	+1.70	3	4267
12:24:06	83.30	83.40	83.30	+1.60	1	4264
12:23:28	83.30	83.40	83.30	+1.60	2	4263
12:22:58	83.30	83.40	83.30	+1.60	1	4261
12:21:46	83.30	83.40	83.30	+1.60	1	4260
12:20:33	83.30	83.40	83.30	+1.60	1	4259
12:19:41	83.30	83.40	83.30	+1.60	1	4258
12:19:23	83.30	83.40	83.30	+1.60	1	4257
12:16:59	83.20	83.30	83.30	+1.60	6	4256
12:16:30	83.20	83.30	83.30	+1.60	1	4250
12:16:09	83.30	83.40	83.30	+1.60	1	4249
12:15:18	83.20	83.30	83.30	+1.60	1	4248
12:15:18	83.20	83.30	83.30	+1.60	1	4247
12:15:17	83.30	83.50	83.30	+1.60	1	4246
12:14:59	83.30	83.50	83.30	+1.60	1	4245
12:14:00	83.20	83.30	83.30	+1.60	2	4244
12:13:33	83.00	83.10	83.10	+1.40	8	4242
12:13:33	83.00	83.10	83.00	+1.30	1	4234
12:13:23	83.00	83.10	83.00	+1.30	1	4233
12:13:21	83.00	83.10	83.00	+1.30	1	4232
12:12:33	83.00	83.10	83.00	+1.30	5	4231
12:12:18	83.00	83.10	83.00	+1.30	1	4226
12:11:36	83.10	83.20	83.00	+1.30	16	4225
12:11:36	83.10	83.20	83.10	+1.40	5	4209
12:11:18	83.10	83.20	83.10	+1.40	1	4204
12:11:09	83.10	83.20	83.10	+1.40	1	4203
12:10:44	83.10	83.20	83.10	+1.40	1	4202
12:10:12	83.20	83.30	83.20	+1.50	2	4201
12:09:34	83.20	83.30	83.20	+1.50	1	4199
12:09:08	83.20	83.30	83.20	+1.50	1	4198
12:08:48	83.20	83.30	83.20	+1.50	1	4197
12:06:49	83.20	83.30	83.30	+1.60	5	4196
12:06:31	83.20	83.30	83.20	+1.50	2	4191
12:05:45	83.20	83.30	83.20	+1.50	1	4189
12:05:34	83.20	83.30	83.20	+1.50	2	4188
12:05:20	83.20	83.30	83.20	+1.50	1	4186
12:05:19	83.20	83.30	83.20	+1.50	1	4185
12:05:13	83.20	83.30	83.20	+1.50	1	4184
12:05:01	83.30	83.40	83.30	+1.60	14	4183
12:04:24	83.30	83.40	83.30	+1.60	1	4169
12:04:23	83.30	83.40	83.30	+1.60	2	4168
12:04:22	83.30	83.40	83.30	+1.60	1	4166
12:04:22	83.30	83.40	83.30	+1.60	1	4165
12:03:35	83.30	83.40	83.30	+1.60	1	4164
12:03:00	83.30	83.40	83.30	+1.60	4	4163
12:02:54	83.40	83.50	83.40	+1.70	5	4159
12:02:54	83.40	83.50	83.40	+1.70	7	4154
12:02:54	83.40	83.50	83.40	+1.70	5	4147
12:02:39	83.40	83.50	83.50	+1.80	1	4142
12:02:22	83.40	83.50	83.40	+1.70	1	4141
12:02:12	83.40	83.50	83.40	+1.70	1	4140
12:01:53	83.30	83.40	83.40	+1.70	2	4139
12:01:49	83.30	83.40	83.40	+1.70	1	4137
12:01:15	83.30	83.40	83.30	+1.60	1	4136
12:01:05	83.30	83.40	83.40	+1.70	2	4135
12:00:33	83.30	83.40	83.40	+1.70	1	4133
11:58:33	83.30	83.40	83.40	+1.70	1	4132
11:57:59	83.30	83.40	83.40	+1.70	1	4131
11:57:45	83.30	83.40	83.40	+1.70	1	4130
11:57:22	83.40	83.50	83.40	+1.70	3	4129
11:56:51	83.50	83.60	83.50	+1.80	1	4126
11:56:26	83.50	83.60	83.50	+1.80	1	4125
11:56:26	83.40	83.50	83.50	+1.80	1	4124
11:56:20	83.30	83.40	83.40	+1.70	2	4123
11:56:20	83.30	83.40	83.40	+1.70	5	4121
11:55:47	83.30	83.40	83.40	+1.70	1	4116
11:55:40	83.30	83.40	83.40	+1.70	1	4115
11:54:18	83.30	83.40	83.40	+1.70	2	4114
11:53:54	83.30	83.40	83.30	+1.60	1	4112
11:52:36	83.20	83.30	83.30	+1.60	4	4111
11:52:07	83.20	83.30	83.20	+1.50	1	4107
11:52:07	83.20	83.30	83.20	+1.50	2	4106
11:50:26	83.20	83.30	83.20	+1.50	1	4104
11:48:51	83.20	83.30	83.20	+1.50	1	4103
11:48:13	83.20	83.30	83.20	+1.50	1	4102
11:48:13	83.10	83.20	83.20	+1.50	2	4101
11:48:13	83.10	83.20	83.20	+1.50	2	4099
11:48:13	83.00	83.10	83.10	+1.40	25	4097
11:47:51	83.00	83.10	83.00	+1.30	1	4072
11:47:33	82.90	83.00	83.00	+1.30	1	4071
11:47:24	82.90	83.00	83.00	+1.30	1	4070
11:47:22	82.90	83.00	83.00	+1.30	1	4069
11:46:54	82.90	83.00	83.00	+1.30	1	4068
11:46:51	82.90	83.00	83.00	+1.30	1	4067
11:46:26	82.90	83.00	82.90	+1.20	1	4066
11:45:17	82.70	82.80	82.80	+1.10	5	4065
11:44:19	82.70	82.80	82.70	+1.00	1	4060
11:42:24	82.70	82.80	82.80	+1.10	2	4059
11:41:16	82.70	82.80	82.80	+1.10	1	4057
11:41:07	82.70	82.80	82.70	+1.00	2	4056
11:40:26	82.70	82.80	82.70	+1.00	6	4054
11:40:25	82.70	82.80	82.80	+1.10	1	4048
11:40:20	82.70	82.80	82.80	+1.10	1	4047
11:39:41	82.80	82.90	82.80	+1.10	7	4046
11:38:21	82.80	82.90	82.80	+1.10	1	4039
11:36:25	82.80	82.90	82.80	+1.10	4	4038
11:36:25	82.80	83.00	82.80	+1.10	3	4034
11:35:59	82.80	83.00	82.80	+1.10	1	4031
11:35:50	82.80	83.00	83.00	+1.30	2	4030
11:35:30	82.90	83.00	82.90	+1.20	1	4028
11:35:26	82.90	83.00	82.90	+1.20	1	4027
11:34:16	82.80	82.90	82.90	+1.20	2	4026
11:34:16	82.80	82.90	82.90	+1.20	1	4024
11:32:59	82.80	82.90	82.80	+1.10	1	4023
11:32:58	82.80	82.90	82.80	+1.10	1	4022
11:32:53	82.70	82.90	82.90	+1.20	1	4021
11:32:26	82.70	82.90	82.90	+1.20	1	4020
11:32:23	82.80	82.90	82.80	+1.10	1	4019
11:32:19	82.70	82.90	82.90	+1.20	1	4018
11:32:16	82.70	82.90	82.90	+1.20	1	4017
11:32:00	82.70	82.90	82.90	+1.20	1	4016
11:31:59	82.80	82.90	82.80	+1.10	6	4015
11:31:59	82.80	82.90	82.80	+1.10	2	4009
11:31:53	82.90	83.00	82.90	+1.20	1	4007
11:31:20	82.90	83.00	83.10	+1.40	1	4006
11:31:20	82.90	83.00	83.00	+1.30	1	4005
11:31:20	83.00	83.10	83.00	+1.30	2	4004
11:30:55	83.00	83.10	83.10	+1.40	1	4002
11:29:44	83.00	83.10	83.10	+1.40	1	4001
11:29:30	83.00	83.10	83.10	+1.40	1	4000
11:29:16	83.00	83.10	83.00	+1.30	1	3999
11:29:02	82.90	83.00	83.00	+1.30	1	3998
11:28:59	82.90	83.00	83.00	+1.30	1	3997
11:28:15	82.80	82.90	82.90	+1.20	1	3996
11:27:39	82.70	82.80	82.80	+1.10	27	3995
11:27:36	82.70	82.80	82.70	+1.00	3	3968
11:27:03	82.70	82.80	82.70	+1.00	2	3965
11:26:34	82.70	82.80	82.80	+1.10	1	3963
11:25:59	82.80	82.90	82.80	+1.10	10	3962
11:25:54	82.80	82.90	82.80	+1.10	1	3952
11:25:50	82.80	82.90	82.80	+1.10	2	3951
11:25:50	82.80	82.90	82.80	+1.10	5	3949
11:25:27	82.80	82.90	82.80	+1.10	1	3944
11:24:59	82.90	83.00	82.80	+1.10	1	3943
11:24:59	82.90	83.00	82.90	+1.20	1	3942
11:24:47	82.90	83.10	82.90	+1.20	2	3941
11:24:40	83.00	83.10	83.00	+1.30	1	3939
11:24:39	82.90	83.00	83.00	+1.30	4	3938
11:24:36	82.90	83.00	82.90	+1.20	10	3934
11:24:11	82.90	83.00	83.00	+1.30	1	3924
11:24:04	83.00	83.10	83.00	+1.30	2	3923
11:24:02	83.00	83.10	83.00	+1.30	1	3921
11:24:01	83.00	83.10	83.00	+1.30	1	3920
11:24:00	83.00	83.10	83.00	+1.30	2	3919
11:23:51	83.00	83.10	83.00	+1.30	2	3917
11:23:47	83.00	83.10	83.00	+1.30	1	3915
11:23:45	83.00	83.10	83.00	+1.30	1	3914
11:23:05	83.00	83.10	83.00	+1.30	1	3913
11:23:03	83.00	83.10	83.00	+1.30	1	3912
11:22:21	83.00	83.10	83.00	+1.30	1	3911
11:22:04	83.00	83.10	83.00	+1.30	2	3910
11:22:03	83.00	83.10	83.00	+1.30	1	3908
11:22:00	83.00	83.10	83.00	+1.30	4	3907
11:21:50	83.00	83.10	83.00	+1.30	2	3903
11:21:46	83.00	83.10	83.00	+1.30	1	3901
11:21:33	83.00	83.20	83.00	+1.30	1	3900
11:21:15	83.10	83.20	83.10	+1.40	1	3899
11:21:15	83.10	83.20	83.10	+1.40	5	3898
11:21:15	83.10	83.20	83.10	+1.40	8	3893
11:21:13	83.10	83.20	83.20	+1.50	3	3885
11:21:03	83.10	83.20	83.20	+1.50	1	3882
11:21:01	83.10	83.20	83.10	+1.40	1	3881
11:21:00	83.10	83.20	83.10	+1.40	4	3880
11:20:41	83.10	83.20	83.20	+1.50	1	3876
11:20:31	83.10	83.20	83.20	+1.50	1	3875
11:20:26	83.10	83.20	83.20	+1.50	1	3874
11:20:13	83.10	83.20	83.10	+1.40	1	3873
11:20:13	83.10	83.20	83.10	+1.40	1	3872
11:20:12	83.10	83.20	83.10	+1.40	1	3871
11:20:08	83.20	83.30	83.20	+1.50	2	3870
11:20:08	83.20	83.30	83.20	+1.50	3	3868
11:20:05	83.20	83.30	83.20	+1.50	1	3865
11:20:00	83.20	83.30	83.20	+1.50	3	3864
11:19:52	83.20	83.30	83.20	+1.50	1	3861
11:19:35	83.20	83.30	83.20	+1.50	1	3860
11:19:35	83.20	83.30	83.20	+1.50	5	3859
11:19:16	83.30	83.40	83.30	+1.60	2	3854
11:19:15	83.30	83.40	83.30	+1.60	3	3852
11:18:16	83.30	83.40	83.30	+1.60	2	3849
11:18:13	83.30	83.40	83.30	+1.60	2	3847
11:18:07	83.30	83.40	83.30	+1.60	1	3845
11:17:51	83.30	83.40	83.30	+1.60	1	3844
11:17:49	83.30	83.40	83.40	+1.70	1	3843
11:17:21	83.30	83.40	83.30	+1.60	3	3842
11:16:29	83.40	83.50	83.40	+1.70	5	3839
11:16:29	83.40	83.50	83.40	+1.70	6	3834
11:16:07	83.40	83.50	83.40	+1.70	2	3828
11:15:59	83.40	83.50	83.40	+1.70	3	3826
11:15:46	83.40	83.50	83.40	+1.70	1	3823
11:15:23	83.40	83.50	83.40	+1.70	5	3822
11:15:03	83.40	83.50	83.50	+1.80	2	3817
11:14:43	83.40	83.50	83.50	+1.80	1	3815
11:14:42	83.40	83.50	83.50	+1.80	1	3814
11:14:20	83.40	83.50	83.50	+1.80	1	3813
11:14:16	83.40	83.50	83.50	+1.80	1	3812
11:13:51	83.40	83.50	83.50	+1.80	1	3811
11:13:38	83.40	83.50	83.40	+1.70	1	3810
11:13:28	83.50	83.60	83.50	+1.80	10	3809
11:13:28	83.50	83.60	83.50	+1.80	1	3799
11:12:32	83.50	83.60	83.60	+1.90	1	3798
11:12:06	83.60	83.70	83.60	+1.90	1	3797
11:12:04	83.50	83.60	83.60	+1.90	1	3796
11:11:26	83.50	83.60	83.60	+1.90	2	3795
11:10:26	83.50	83.60	83.60	+1.90	1	3793
11:10:24	83.50	83.60	83.60	+1.90	1	3792
11:09:41	83.50	83.60	83.60	+1.90	1	3791
11:09:41	83.50	83.60	83.60	+1.90	1	3790
11:08:11	83.70	83.80	83.70	+2.00	4	3789
11:07:46	83.70	83.80	83.70	+2.00	5	3785
11:07:46	83.50	83.70	83.70	+2.00	1	3780
11:07:41	83.50	83.70	83.50	+1.80	1	3779
11:07:24	83.50	83.70	83.50	+1.80	1	3778
11:07:22	83.50	83.70	83.50	+1.80	1	3777
11:07:15	83.50	83.70	83.50	+1.80	5	3776
11:06:54	83.50	83.60	83.60	+1.90	1	3771
11:06:52	83.50	83.60	83.60	+1.90	1	3770
11:06:50	83.50	83.60	83.60	+1.90	1	3769
11:06:50	83.50	83.60	83.60	+1.90	2	3768
11:06:50	83.50	83.60	83.60	+1.90	13	3766
11:06:50	83.60	83.70	83.60	+1.90	3	3753
11:06:31	83.50	83.60	83.60	+1.90	1	3750
11:06:31	83.50	83.60	83.60	+1.90	4	3749
11:06:31	83.60	83.70	83.60	+1.90	1	3745
11:06:31	83.50	83.60	83.60	+1.90	1	3744
11:06:30	83.60	83.70	83.60	+1.90	2	3743
11:06:23	83.60	83.70	83.60	+1.90	1	3741
11:06:10	83.50	83.60	83.60	+1.90	1	3740
11:06:10	83.60	83.70	83.60	+1.90	15	3739
11:06:10	83.60	83.70	83.60	+1.90	5	3724
11:05:59	83.70	83.80	83.60	+1.90	1	3719
11:05:59	83.70	83.80	83.70	+2.00	1	3718
11:05:58	83.60	83.80	83.60	+1.90	1	3717
11:05:34	83.70	83.80	83.70	+2.00	1	3716
11:05:22	83.60	83.70	83.70	+2.00	1	3715
11:05:20	83.70	83.80	83.70	+2.00	5	3714
11:05:20	83.70	83.80	83.70	+2.00	2	3709
11:04:43	83.70	83.80	83.70	+2.00	1	3707
11:04:17	83.70	83.80	83.70	+2.00	1	3706
11:02:58	83.80	83.90	83.80	+2.10	1	3705
11:02:56	83.80	83.90	83.80	+2.10	1	3704
11:02:53	83.80	83.90	83.80	+2.10	1	3703
11:01:49	83.70	83.80	83.80	+2.10	3	3702
11:01:14	83.80	83.90	83.80	+2.10	5	3699
11:01:14	83.80	83.90	83.80	+2.10	10	3694
11:01:00	83.80	83.90	83.80	+2.10	1	3684
11:00:39	83.90	84.00	83.90	+2.20	1	3683
11:00:38	83.80	83.90	83.90	+2.20	1	3682
11:00:29	83.80	83.90	83.90	+2.20	1	3681
11:00:26	83.80	83.90	83.80	+2.10	5	3680
11:00:06	83.80	83.90	83.90	+2.20	1	3675
10:59:20	83.80	83.90	83.90	+2.20	2	3674
10:59:06	83.90	84.00	83.90	+2.20	1	3672
10:59:05	83.90	84.00	83.90	+2.20	9	3671
10:59:01	83.90	84.00	83.90	+2.20	1	3662
10:59:00	83.90	84.00	83.90	+2.20	1	3661
10:58:58	83.90	84.00	83.90	+2.20	1	3660
10:58:51	83.90	84.00	83.90	+2.20	2	3659
10:58:43	83.90	84.00	83.90	+2.20	1	3657
10:58:42	83.90	84.00	84.00	+2.30	1	3656
10:58:26	83.90	84.00	84.00	+2.30	1	3655
10:58:03	84.00	84.10	84.00	+2.30	10	3654
10:58:03	84.10	84.20	84.00	+2.30	20	3644
10:58:03	84.10	84.20	84.10	+2.40	5	3624
10:58:00	84.10	84.20	84.10	+2.40	1	3619
10:58:00	84.10	84.20	84.10	+2.40	3	3618
10:57:44	84.10	84.20	84.20	+2.50	1	3615
10:57:41	84.10	84.20	84.10	+2.40	1	3614
10:57:41	84.10	84.20	84.10	+2.40	2	3613
10:57:41	84.10	84.20	84.10	+2.40	7	3611
10:57:39	84.10	84.20	84.20	+2.50	1	3604
10:56:58	84.10	84.20	84.20	+2.50	3	3603
10:56:41	84.20	84.30	84.20	+2.50	1	3600
10:56:14	84.10	84.20	84.20	+2.50	1	3599
10:56:01	84.10	84.20	84.20	+2.50	1	3598
10:55:24	84.10	84.20	84.20	+2.50	2	3597
10:55:06	84.10	84.20	84.20	+2.50	1	3595
10:54:27	84.10	84.20	84.10	+2.40	1	3594
10:52:43	84.10	84.20	84.10	+2.40	1	3593
10:52:32	84.10	84.20	84.10	+2.40	2	3592
10:51:52	84.10	84.20	84.10	+2.40	2	3590
10:51:30	84.10	84.20	84.10	+2.40	2	3588
10:51:04	84.10	84.20	84.10	+2.40	2	3586
10:50:48	84.10	84.20	84.10	+2.40	1	3584
10:50:28	84.00	84.20	84.00	+2.30	1	3583
10:50:19	84.00	84.10	84.10	+2.40	1	3582
10:50:19	84.00	84.10	84.10	+2.40	2	3581
10:50:15	84.00	84.20	84.00	+2.30	1	3579
10:50:15	84.00	84.20	84.00	+2.30	1	3578
10:50:14	84.10	84.20	84.10	+2.40	1	3577
10:50:13	84.00	84.20	84.00	+2.30	1	3576
10:50:13	84.10	84.20	84.10	+2.40	1	3575
10:50:12	84.10	84.20	84.10	+2.40	1	3574
10:50:12	84.10	84.20	84.10	+2.40	1	3573
10:50:11	84.10	84.20	84.10	+2.40	1	3572
10:50:11	84.10	84.20	84.10	+2.40	1	3571
10:50:10	84.10	84.20	84.10	+2.40	1	3570
10:50:09	84.10	84.20	84.10	+2.40	1	3569
10:50:09	84.10	84.20	84.10	+2.40	1	3568
10:50:03	84.10	84.20	84.10	+2.40	1	3567
10:49:35	84.10	84.20	84.10	+2.40	1	3566
10:49:35	84.00	84.10	84.10	+2.40	1	3565
10:49:26	84.10	84.20	84.10	+2.40	2	3564
10:49:12	84.10	84.20	84.10	+2.40	1	3562
10:48:59	84.10	84.20	84.10	+2.40	1	3561
10:48:55	84.10	84.20	84.10	+2.40	9	3560
10:48:52	84.10	84.20	84.10	+2.40	1	3551
10:48:46	84.10	84.20	84.20	+2.50	1	3550
10:48:40	84.10	84.30	84.10	+2.40	1	3549
10:48:39	84.20	84.30	84.20	+2.50	1	3548
10:48:29	84.20	84.30	84.20	+2.50	8	3547
10:48:29	84.20	84.30	84.20	+2.50	1	3539
10:48:29	84.20	84.30	84.20	+2.50	1	3538
10:48:28	84.20	84.30	84.20	+2.50	1	3537
10:48:23	84.20	84.30	84.20	+2.50	3	3536
10:48:23	84.20	84.30	84.20	+2.50	1	3533
10:48:15	84.30	84.40	84.30	+2.60	1	3532
10:48:12	84.20	84.30	84.30	+2.60	1	3531
10:48:09	84.20	84.30	84.30	+2.60	1	3530
10:47:41	84.30	84.50	84.30	+2.60	1	3529
10:47:16	84.20	84.30	84.30	+2.60	1	3528
10:47:16	84.20	84.40	84.20	+2.50	1	3527
10:47:15	84.20	84.40	84.20	+2.50	1	3526
10:47:15	84.20	84.30	84.30	+2.60	2	3525
10:47:15	84.20	84.30	84.20	+2.50	1	3523
10:47:15	84.30	84.40	84.30	+2.60	3	3522
10:47:15	84.30	84.50	84.30	+2.60	4	3519
10:47:15	84.40	84.50	84.40	+2.70	8	3515
10:47:15	84.50	84.60	84.50	+2.80	10	3507
10:47:15	84.50	84.60	84.50	+2.80	13	3497
10:46:26	84.50	84.60	84.60	+2.90	1	3484
10:46:07	84.50	84.60	84.60	+2.90	1	3483
10:45:45	84.50	84.60	84.50	+2.80	1	3482
10:44:46	84.50	84.60	84.60	+2.90	1	3481
10:42:54	84.60	84.70	84.60	+2.90	1	3480
10:42:51	84.60	84.70	84.60	+2.90	1	3479
10:42:49	84.50	84.60	84.60	+2.90	1	3478
10:42:21	84.60	84.70	84.60	+2.90	10	3477
10:40:11	84.60	84.70	84.60	+2.90	1	3467
10:39:54	84.70	84.80	84.70	+3.00	1	3466
10:38:24	84.60	84.70	84.70	+3.00	1	3465
10:38:14	84.70	84.80	84.70	+3.00	17	3464
10:37:25	84.70	84.80	84.80	+3.10	3	3447
10:37:08	84.70	84.80	84.80	+3.10	1	3444
10:36:08	84.70	84.80	84.80	+3.10	1	3443
10:35:45	84.70	84.80	84.80	+3.10	1	3442
10:35:28	84.70	84.80	84.80	+3.10	1	3441
10:35:25	84.70	84.80	84.80	+3.10	1	3440
10:35:22	84.70	84.80	84.80	+3.10	1	3439
10:35:15	84.80	84.90	84.80	+3.10	1	3438
10:34:49	84.70	85.00	84.70	+3.00	1	3437
10:34:42	84.80	85.00	84.80	+3.10	1	3436
10:33:48	84.80	85.00	84.80	+3.10	1	3435
10:33:48	84.80	85.00	84.80	+3.10	2	3434
10:33:48	84.90	85.00	84.90	+3.20	1	3432
10:32:32	84.70	84.80	84.80	+3.10	5	3431
10:32:29	84.70	84.80	84.80	+3.10	1	3426
10:32:05	84.60	84.70	84.70	+3.00	15	3425
10:30:24	84.50	84.70	84.70	+3.00	1	3410
10:29:41	84.60	84.70	84.60	+2.90	3	3409
10:29:33	84.60	84.70	84.60	+2.90	1	3406
10:29:16	84.60	84.70	84.60	+2.90	2	3405
10:29:07	84.60	84.70	84.60	+2.90	2	3403
10:27:36	84.60	84.70	84.70	+3.00	1	3401
10:27:18	84.60	84.70	84.60	+2.90	1	3400
10:27:18	84.50	84.60	84.60	+2.90	2	3399
10:26:54	84.60	84.70	84.60	+2.90	2	3397
10:26:44	84.60	84.70	84.60	+2.90	1	3395
10:26:35	84.60	84.70	84.60	+2.90	1	3394
10:26:33	84.60	84.70	84.60	+2.90	1	3393
10:26:27	84.60	84.70	84.60	+2.90	4	3392
10:26:04	84.60	84.70	84.60	+2.90	1	3388
10:26:04	84.60	84.80	84.60	+2.90	13	3387
10:25:51	84.60	84.80	84.60	+2.90	1	3374
10:25:22	84.60	84.90	84.60	+2.90	20	3373
10:25:22	84.70	84.90	84.70	+3.00	2	3353
10:25:22	84.70	84.90	84.70	+3.00	5	3351
10:25:22	84.80	85.00	84.80	+3.10	10	3346
10:25:22	84.80	85.00	84.80	+3.10	1	3336
10:23:20	84.80	85.00	84.80	+3.10	1	3335
10:22:45	84.90	85.00	84.90	+3.20	2	3334
10:22:45	84.90	85.00	84.90	+3.20	2	3332
10:21:47	84.90	85.00	85.00	+3.30	1	3330
10:20:58	85.00	85.10	85.00	+3.30	1	3329
10:20:45	84.90	85.00	84.90	+3.20	1	3328
10:20:22	84.90	85.00	85.00	+3.30	1	3327
10:19:47	85.00	85.10	85.00	+3.30	1	3326
10:19:45	85.00	85.10	85.00	+3.30	1	3325
10:19:00	84.90	85.00	85.00	+3.30	1	3324
10:18:58	84.90	85.00	85.00	+3.30	3	3323
10:18:39	84.90	85.00	84.90	+3.20	1	3320
10:17:54	84.80	84.90	84.90	+3.20	3	3319
10:17:17	84.70	84.80	84.80	+3.10	1	3316
10:17:01	84.70	84.90	84.90	+3.20	1	3315
10:17:00	84.70	84.80	84.70	+3.00	1	3314
10:17:00	84.70	84.80	84.70	+3.00	1	3313
10:17:00	84.80	84.90	84.80	+3.10	4	3312
10:17:00	84.80	84.90	84.80	+3.10	7	3308
10:16:46	84.90	85.00	84.90	+3.20	5	3301
10:16:46	84.90	85.00	84.90	+3.20	2	3296
10:16:42	84.90	85.00	84.90	+3.20	2	3294
10:16:06	84.90	85.00	84.90	+3.20	1	3292
10:15:53	84.90	85.00	84.90	+3.20	1	3291
10:15:49	84.90	85.00	85.00	+3.30	1	3290
10:15:00	85.00	85.10	85.00	+3.30	2	3289
10:15:00	85.00	85.10	85.00	+3.30	2	3287
10:14:56	85.10	85.20	85.10	+3.40	1	3285
10:14:06	85.10	85.20	85.10	+3.40	1	3284
10:14:02	85.00	85.20	85.20	+3.50	1	3283
10:13:44	85.10	85.20	85.10	+3.40	1	3282
10:13:36	85.10	85.20	85.10	+3.40	1	3281
10:13:10	85.00	85.20	85.20	+3.50	1	3280
10:12:59	85.10	85.20	85.10	+3.40	1	3279
10:12:48	84.90	85.00	85.00	+3.30	6	3278
10:12:44	84.80	84.90	84.90	+3.20	2	3272
10:11:51	84.80	84.90	84.80	+3.10	1	3270
10:11:28	84.80	85.00	84.80	+3.10	1	3269
10:11:27	84.80	85.00	84.80	+3.10	1	3268
10:11:27	84.90	85.00	84.90	+3.20	2	3267
10:11:05	84.80	84.90	84.90	+3.20	1	3265
10:10:10	84.80	84.90	84.90	+3.20	1	3264
10:10:07	84.80	84.90	84.90	+3.20	1	3263
10:09:59	84.80	84.90	84.90	+3.20	1	3262
10:09:03	84.90	85.00	84.90	+3.20	2	3261
10:08:06	85.00	85.10	85.00	+3.30	1	3259
10:08:06	84.80	85.00	85.00	+3.30	2	3258
10:08:04	84.90	85.10	84.90	+3.20	2	3256
10:08:04	84.90	85.10	84.90	+3.20	2	3254
10:07:51	84.90	85.00	85.00	+3.30	1	3252
10:07:36	85.00	85.10	85.00	+3.30	1	3251
10:07:16	85.00	85.10	85.00	+3.30	1	3250
10:06:54	85.00	85.10	85.00	+3.30	1	3249
10:06:53	85.00	85.10	85.00	+3.30	1	3248
10:06:46	84.90	85.00	85.00	+3.30	1	3247
10:06:45	85.00	85.10	85.00	+3.30	2	3246
10:06:19	85.00	85.10	85.00	+3.30	1	3244
10:06:04	85.00	85.10	85.00	+3.30	1	3243
10:05:33	84.80	85.00	85.00	+3.30	3	3242
10:05:21	84.70	84.80	84.80	+3.10	8	3239
10:05:19	84.80	85.00	84.80	+3.10	2	3231
10:05:11	84.70	84.80	84.80	+3.10	1	3229
10:04:59	84.60	84.80	84.80	+3.10	1	3228
10:04:59	84.70	84.80	84.70	+3.00	8	3227
10:04:59	84.70	84.80	84.80	+3.10	1	3219
10:04:59	84.70	84.80	84.80	+3.10	1	3218
10:04:59	84.80	85.00	84.80	+3.10	1	3217
10:04:51	84.70	85.00	84.70	+3.00	1	3216
10:04:47	84.70	84.80	84.80	+3.10	2	3215
10:04:47	84.70	84.80	84.80	+3.10	6	3213
10:04:40	84.70	84.80	84.70	+3.00	1	3207
10:04:30	84.70	84.80	84.70	+3.00	1	3206
10:04:24	84.70	84.80	84.70	+3.00	1	3205
10:03:50	84.80	84.90	84.80	+3.10	2	3204
10:03:50	84.80	85.00	84.80	+3.10	13	3202
10:03:48	84.80	85.00	84.80	+3.10	1	3189
10:03:37	84.80	85.00	84.80	+3.10	1	3188
10:03:04	84.80	85.00	84.80	+3.10	2	3187
10:02:49	84.80	85.00	84.80	+3.10	1	3185
10:02:38	84.90	85.00	84.90	+3.20	6	3184
10:02:38	84.90	85.10	84.90	+3.20	2	3178
10:02:38	85.00	85.20	85.00	+3.30	9	3176
10:02:38	85.10	85.20	85.10	+3.40	1	3167
10:02:34	85.00	85.10	85.10	+3.40	1	3166
10:02:29	85.00	85.10	85.10	+3.40	2	3165
10:02:29	85.00	85.10	85.00	+3.30	1	3163
10:02:05	85.00	85.20	85.00	+3.30	1	3162
10:01:36	84.90	85.00	85.00	+3.30	16	3161
10:01:27	84.90	85.00	85.00	+3.30	3	3145
10:01:21	84.90	85.00	85.00	+3.30	1	3142
10:01:08	84.90	85.00	85.00	+3.30	1	3141
10:00:59	84.90	85.00	84.90	+3.20	1	3140
10:00:50	84.90	85.00	84.90	+3.20	1	3139
10:00:41	84.80	85.00	84.80	+3.10	1	3138
10:00:40	84.90	85.00	84.90	+3.20	2	3137
10:00:36	84.80	85.00	84.80	+3.10	1	3135
10:00:31	84.80	85.00	84.80	+3.10	1	3134
10:00:26	84.80	84.90	84.90	+3.20	2	3133
10:00:21	84.80	84.90	84.90	+3.20	1	3131
10:00:18	84.90	85.00	84.90	+3.20	1	3130
10:00:15	84.90	85.00	84.90	+3.20	1	3129
10:00:11	84.90	85.00	84.90	+3.20	4	3128
09:59:56	84.90	85.00	84.90	+3.20	1	3124
09:59:31	84.80	84.90	84.90	+3.20	1	3123
09:59:21	84.90	85.00	84.90	+3.20	1	3122
09:59:15	84.80	85.00	84.80	+3.10	1	3121
09:59:12	84.90	85.00	84.90	+3.20	3	3120
09:59:09	84.90	85.00	84.90	+3.20	1	3117
09:59:09	85.00	85.10	85.00	+3.30	2	3116
09:59:09	85.00	85.10	85.00	+3.30	13	3114
09:59:09	85.00	85.10	85.00	+3.30	4	3101
09:59:09	85.00	85.10	85.00	+3.30	6	3097
09:59:08	85.00	85.10	85.10	+3.40	1	3091
09:59:02	85.10	85.20	85.10	+3.40	7	3090
09:59:01	85.10	85.20	85.10	+3.40	1	3083
09:58:59	85.10	85.20	85.10	+3.40	3	3082
09:58:55	85.10	85.20	85.10	+3.40	1	3079
09:58:55	85.10	85.20	85.20	+3.50	4	3078
09:58:54	85.10	85.20	85.10	+3.40	1	3074
09:58:50	85.20	85.30	85.20	+3.50	8	3073
09:58:50	85.20	85.30	85.20	+3.50	1	3065
09:58:46	85.20	85.30	85.20	+3.50	1	3064
09:58:46	85.20	85.30	85.20	+3.50	1	3063
09:58:44	85.20	85.30	85.20	+3.50	1	3062
09:58:35	85.20	85.30	85.20	+3.50	2	3061
09:58:22	85.30	85.40	85.30	+3.60	11	3059
09:58:22	85.30	85.40	85.30	+3.60	2	3048
09:58:21	85.30	85.40	85.30	+3.60	1	3046
09:58:21	85.40	85.50	85.40	+3.70	12	3045
09:58:19	85.50	85.60	85.50	+3.80	1	3033
09:58:06	85.50	85.60	85.50	+3.80	1	3032
09:58:06	85.50	85.60	85.50	+3.80	1	3031
09:58:04	85.50	85.60	85.60	+3.90	1	3030
09:58:03	85.50	85.60	85.50	+3.80	1	3029
09:57:59	85.50	85.60	85.60	+3.90	1	3028
09:57:52	85.50	85.60	85.60	+3.90	3	3027
09:57:00	85.50	85.60	85.60	+3.90	1	3024
09:56:55	85.50	85.60	85.60	+3.90	1	3023
09:56:42	85.50	85.60	85.50	+3.80	2	3022
09:56:14	85.50	85.60	85.50	+3.80	1	3020
09:55:53	85.50	85.60	85.50	+3.80	2	3019
09:55:53	85.50	85.60	85.50	+3.80	1	3017
09:55:53	85.50	85.60	85.50	+3.80	1	3016
09:55:13	85.50	85.60	85.50	+3.80	2	3015
09:55:05	85.50	85.60	85.50	+3.80	5	3013
09:55:00	85.50	85.60	85.50	+3.80	2	3008
09:54:44	85.40	85.50	85.50	+3.80	7	3006
09:54:44	85.40	85.50	85.50	+3.80	1	2999
09:54:37	85.40	85.50	85.50	+3.80	1	2998
09:54:30	85.50	85.60	85.50	+3.80	6	2997
09:54:21	85.50	85.60	85.50	+3.80	1	2991
09:54:19	85.50	85.60	85.60	+3.90	1	2990
09:54:07	85.50	85.60	85.60	+3.90	1	2989
09:54:02	85.50	85.60	85.60	+3.90	1	2988
09:54:00	85.50	85.60	85.60	+3.90	1	2987
09:53:59	85.50	85.60	85.50	+3.80	1	2986
09:53:39	85.60	85.70	85.50	+3.80	14	2985
09:53:39	85.60	85.70	85.60	+3.90	1	2971
09:53:39	85.60	85.70	85.60	+3.90	1	2970
09:53:25	85.60	85.70	85.60	+3.90	1	2969
09:53:19	85.60	85.70	85.60	+3.90	1	2968
09:53:07	85.60	85.70	85.60	+3.90	1	2967
09:53:06	85.60	85.70	85.60	+3.90	1	2966
09:52:40	85.60	85.70	85.60	+3.90	2	2965
09:52:18	85.60	85.70	85.60	+3.90	2	2963
09:51:52	85.60	85.70	85.60	+3.90	1	2961
09:51:45	85.60	85.70	85.60	+3.90	1	2960
09:51:24	85.60	85.70	85.70	+4.00	1	2959
09:50:37	85.70	85.80	85.70	+4.00	1	2958
09:50:17	85.70	85.80	85.70	+4.00	2	2957
09:50:03	85.60	85.70	85.70	+4.00	5	2955
09:50:03	85.60	85.70	85.70	+4.00	1	2950
09:49:57	85.60	85.70	85.60	+3.90	1	2949
09:49:57	85.60	85.70	85.70	+4.00	2	2948
09:49:52	85.60	85.70	85.60	+3.90	4	2946
09:49:52	85.60	85.70	85.70	+4.00	1	2942
09:49:50	85.60	85.70	85.60	+3.90	5	2941
09:49:41	85.60	85.70	85.60	+3.90	1	2936
09:49:34	85.60	85.70	85.70	+4.00	1	2935
09:49:09	85.70	85.80	85.70	+4.00	1	2934
09:49:07	85.70	85.80	85.70	+4.00	10	2933
09:49:01	85.70	85.90	85.70	+4.00	1	2923
09:49:00	85.70	85.80	85.80	+4.10	1	2922
09:48:50	85.70	85.80	85.70	+4.00	1	2921
09:48:48	85.80	85.90	85.80	+4.10	1	2920
09:48:33	85.80	85.90	85.90	+4.20	1	2919
09:48:24	85.80	85.90	85.80	+4.10	1	2918
09:48:23	85.80	85.90	85.80	+4.10	1	2917
09:47:45	85.80	85.90	85.80	+4.10	1	2916
09:47:32	85.80	85.90	85.80	+4.10	3	2915
09:47:25	85.80	85.90	85.80	+4.10	1	2912
09:47:10	85.80	85.90	85.70	+4.00	3	2911
09:47:10	85.80	85.90	85.80	+4.10	7	2908
09:47:00	85.80	85.90	85.80	+4.10	1	2901
09:46:57	85.80	85.90	85.80	+4.10	1	2900
09:46:57	85.80	85.90	85.80	+4.10	2	2899
09:46:55	85.80	85.90	85.80	+4.10	1	2897
09:46:47	85.80	85.90	85.80	+4.10	1	2896
09:46:28	85.90	86.00	85.90	+4.20	2	2895
09:45:52	85.90	86.20	85.90	+4.20	2	2893
09:45:45	85.90	86.00	86.00	+4.30	1	2891
09:45:32	86.00	86.20	86.00	+4.30	1	2890
09:45:32	85.90	86.00	86.20	+4.50	1	2889
09:45:32	85.90	86.00	86.10	+4.40	6	2888
09:45:32	85.90	86.00	86.00	+4.30	1	2882
09:45:24	85.80	86.00	86.00	+4.30	1	2881
09:45:19	85.80	86.00	86.00	+4.30	2	2880
09:45:11	85.80	86.00	86.00	+4.30	1	2878
09:45:05	85.90	86.00	86.00	+4.30	3	2877
09:45:03	85.90	86.00	86.00	+4.30	1	2874
09:44:59	85.90	86.00	86.00	+4.30	1	2873
09:44:50	85.80	85.90	85.90	+4.20	3	2872
09:44:34	85.80	86.00	85.80	+4.10	1	2869
09:44:33	85.90	86.00	85.90	+4.20	2	2868
09:44:33	85.80	85.90	85.90	+4.20	1	2866
09:44:31	85.80	85.90	85.90	+4.20	1	2865
09:44:30	85.80	85.90	85.90	+4.20	1	2864
09:44:25	85.80	85.90	85.90	+4.20	1	2863
09:44:24	85.70	85.90	85.90	+4.20	1	2862
09:44:23	85.80	85.90	85.80	+4.10	11	2861
09:44:23	85.90	86.00	85.90	+4.20	2	2850
09:44:18	85.90	86.00	85.90	+4.20	1	2848
09:44:17	85.90	86.00	86.00	+4.30	1	2847
09:44:10	85.80	86.00	86.00	+4.30	1	2846
09:44:10	85.80	86.00	86.00	+4.30	1	2845
09:44:08	85.80	85.90	85.90	+4.20	3	2844
09:44:05	85.80	85.90	85.90	+4.20	1	2841
09:44:02	85.80	86.00	86.00	+4.30	2	2840
09:43:58	85.70	86.00	85.70	+4.00	1	2838
09:43:57	85.70	85.80	85.80	+4.10	1	2837
09:43:53	85.70	85.90	85.70	+4.00	1	2836
09:43:50	85.70	85.90	85.70	+4.00	1	2835
09:43:50	85.70	85.80	85.80	+4.10	2	2834
09:43:50	85.70	85.80	85.80	+4.10	1	2832
09:43:49	85.70	85.80	85.70	+4.00	1	2831
09:43:48	85.70	85.80	85.70	+4.00	1	2830
09:43:44	85.70	85.80	85.70	+4.00	1	2829
09:43:40	85.60	85.80	85.60	+3.90	4	2828
09:43:40	85.70	85.80	85.60	+3.90	5	2824
09:43:40	85.70	85.80	85.70	+4.00	5	2819
09:43:39	85.70	85.80	85.70	+4.00	1	2814
09:43:31	85.70	85.80	85.70	+4.00	1	2813
09:43:30	85.70	85.80	85.80	+4.10	2	2812
09:43:24	85.60	85.70	85.70	+4.00	2	2810
09:43:23	85.60	85.70	85.70	+4.00	10	2808
09:43:23	85.60	85.70	85.70	+4.00	1	2798
09:43:22	85.70	85.80	85.70	+4.00	1	2797
09:43:17	85.70	85.80	85.70	+4.00	1	2796
09:43:13	85.80	85.90	85.70	+4.00	1	2795
09:43:13	85.80	85.90	85.80	+4.10	1	2794
09:43:01	85.80	85.90	85.80	+4.10	1	2793
09:42:59	85.70	85.80	85.80	+4.10	1	2792
09:42:58	85.80	85.90	85.80	+4.10	2	2791
09:42:53	85.80	86.00	85.80	+4.10	2	2789
09:42:48	85.80	86.00	86.00	+4.30	1	2787
09:42:47	85.90	86.00	85.90	+4.20	1	2786
09:42:45	85.90	86.00	86.00	+4.30	1	2785
09:42:34	85.90	86.00	86.00	+4.30	1	2784
09:42:32	86.00	86.10	86.00	+4.30	5	2783
09:42:32	86.00	86.10	86.00	+4.30	2	2778
09:42:32	86.00	86.10	86.00	+4.30	1	2776
09:42:30	86.00	86.10	86.00	+4.30	1	2775
09:42:29	86.00	86.10	86.00	+4.30	1	2774
09:42:29	86.00	86.10	86.00	+4.30	1	2773
09:42:20	86.00	86.10	86.00	+4.30	2	2772
09:42:20	86.00	86.20	86.00	+4.30	6	2770
09:42:16	86.10	86.20	86.10	+4.40	1	2764
09:42:13	86.10	86.20	86.10	+4.40	1	2763
09:42:08	86.10	86.20	86.10	+4.40	1	2762
09:41:49	86.10	86.20	86.10	+4.40	1	2761
09:41:39	86.10	86.20	86.10	+4.40	1	2760
09:41:18	86.20	86.30	86.20	+4.50	4	2759
09:41:07	86.30	86.40	86.30	+4.60	1	2755
09:41:03	86.20	86.30	86.30	+4.60	4	2754
09:41:00	86.20	86.30	86.30	+4.60	1	2750
09:40:57	86.20	86.30	86.20	+4.50	1	2749
09:40:50	86.20	86.30	86.20	+4.50	1	2748
09:40:33	86.10	86.30	86.30	+4.60	1	2747
09:40:26	86.20	86.30	86.20	+4.50	1	2746
09:40:26	86.20	86.30	86.20	+4.50	1	2745
09:40:20	86.20	86.30	86.30	+4.60	1	2744
09:40:20	86.30	86.40	86.30	+4.60	1	2743
09:40:20	86.30	86.40	86.30	+4.60	1	2742
09:40:17	86.30	86.40	86.30	+4.60	2	2741
09:40:16	86.30	86.40	86.30	+4.60	1	2739
09:40:15	86.30	86.40	86.30	+4.60	1	2738
09:40:14	86.30	86.40	86.30	+4.60	1	2737
09:40:07	86.40	86.50	86.40	+4.70	5	2736
09:40:07	86.40	86.50	86.40	+4.70	1	2731
09:40:07	86.40	86.50	86.40	+4.70	1	2730
09:40:07	86.40	86.50	86.40	+4.70	3	2729
09:40:07	86.40	86.50	86.40	+4.70	1	2726
09:40:07	86.50	86.60	86.50	+4.80	20	2725
09:40:07	86.50	86.60	86.50	+4.80	7	2705
09:39:59	86.60	86.70	86.60	+4.90	2	2698
09:39:59	86.60	86.70	86.60	+4.90	5	2696
09:39:58	86.60	86.70	86.60	+4.90	1	2691
09:39:58	86.60	86.70	86.60	+4.90	1	2690
09:39:57	86.60	86.70	86.60	+4.90	1	2689
09:39:48	86.60	86.70	86.60	+4.90	2	2688
09:39:30	86.70	86.80	86.70	+5.00	4	2686
09:39:30	86.80	86.90	86.80	+5.10	1	2682
09:39:30	86.80	86.90	86.80	+5.10	1	2681
09:39:30	86.80	86.90	86.80	+5.10	1	2680
09:39:26	86.80	86.90	86.80	+5.10	2	2679
09:39:23	86.80	86.90	86.80	+5.10	1	2677
09:39:02	86.80	86.90	86.80	+5.10	1	2676
09:38:59	86.80	86.90	86.80	+5.10	3	2675
09:38:51	86.80	86.90	86.80	+5.10	1	2672
09:38:39	86.70	86.80	86.80	+5.10	1	2671
09:38:22	86.80	86.90	86.80	+5.10	14	2670
09:38:22	86.80	86.90	86.80	+5.10	7	2656
09:38:06	86.80	86.90	86.90	+5.20	1	2649
09:37:57	86.80	86.90	86.90	+5.20	1	2648
09:37:50	86.80	86.90	86.80	+5.10	1	2647
09:37:03	86.80	86.90	86.90	+5.20	1	2646
09:37:00	86.80	86.90	86.90	+5.20	5	2645
09:36:53	86.80	86.90	86.80	+5.10	1	2640
09:36:49	86.80	86.90	86.80	+5.10	2	2639
09:36:47	86.80	86.90	86.90	+5.20	1	2637
09:36:42	86.80	86.90	86.90	+5.20	1	2636
09:36:37	86.80	86.90	86.90	+5.20	1	2635
09:36:23	86.70	86.90	86.70	+5.00	1	2634
09:36:21	86.70	86.90	86.70	+5.00	1	2633
09:36:16	86.70	86.90	86.70	+5.00	1	2632
09:36:04	86.70	86.90	86.70	+5.00	1	2631
09:35:44	86.80	86.90	86.80	+5.10	4	2630
09:35:29	86.80	86.90	86.80	+5.10	1	2626
09:35:14	86.80	86.90	86.90	+5.20	2	2625
09:35:12	86.80	86.90	86.90	+5.20	1	2623
09:35:08	86.80	86.90	86.90	+5.20	1	2622
09:35:03	86.80	86.90	86.80	+5.10	5	2621
09:34:38	86.80	86.90	86.90	+5.20	2	2616
09:34:32	86.90	87.00	87.00	+5.30	1	2614
09:34:32	86.80	87.00	87.00	+5.30	30	2613
09:34:28	86.70	87.00	86.70	+5.00	2	2583
09:34:17	86.90	87.00	86.80	+5.10	2	2581
09:34:17	86.90	87.00	86.90	+5.20	3	2579
09:34:15	86.90	87.00	86.90	+5.20	1	2576
09:34:15	86.70	86.90	86.90	+5.20	6	2575
09:34:05	86.70	86.90	86.70	+5.00	1	2569
09:33:55	86.60	86.70	86.70	+5.00	1	2568
09:33:54	86.70	86.90	86.70	+5.00	1	2567
09:33:41	86.70	86.90	86.70	+5.00	6	2566
09:33:41	86.70	86.90	86.90	+5.20	6	2560
09:33:35	86.70	86.90	86.70	+5.00	1	2554
09:33:32	86.70	86.90	86.70	+5.00	1	2553
09:33:23	86.80	86.90	86.70	+5.00	1	2552
09:33:23	86.80	86.90	86.80	+5.10	1	2551
09:33:20	86.80	86.90	86.80	+5.10	1	2550
09:33:19	86.80	86.90	86.80	+5.10	2	2549
09:33:08	86.80	86.90	86.80	+5.10	1	2547
09:33:07	86.80	86.90	86.80	+5.10	1	2546
09:32:58	86.80	86.90	86.80	+5.10	1	2545
09:32:53	86.80	86.90	86.90	+5.20	1	2544
09:32:53	86.80	86.90	86.80	+5.10	1	2543
09:32:50	86.80	86.90	86.90	+5.20	1	2542
09:32:48	86.80	86.90	86.90	+5.20	2	2541
09:32:40	86.80	86.90	86.90	+5.20	1	2539
09:32:34	86.90	87.00	86.90	+5.20	1	2538
09:32:32	86.80	86.90	86.90	+5.20	1	2537
09:32:29	86.80	86.90	86.90	+5.20	1	2536
09:32:25	86.80	86.90	86.90	+5.20	1	2535
09:32:20	86.90	87.00	86.90	+5.20	3	2534
09:32:20	86.90	87.00	86.90	+5.20	2	2531
09:32:19	86.90	87.00	86.90	+5.20	1	2529
09:32:13	87.00	87.10	87.00	+5.30	18	2528
09:32:13	87.00	87.10	87.00	+5.30	1	2510
09:32:11	87.00	87.10	87.10	+5.40	1	2509
09:32:07	87.00	87.10	87.10	+5.40	1	2508
09:32:06	87.00	87.10	87.10	+5.40	1	2507
09:32:06	87.00	87.10	87.10	+5.40	1	2506
09:32:04	87.00	87.10	87.00	+5.30	1	2505
09:31:49	87.00	87.10	87.10	+5.40	1	2504
09:31:46	87.00	87.10	87.10	+5.40	1	2503
09:31:45	87.10	87.20	87.10	+5.40	7	2502
09:31:45	87.10	87.20	87.10	+5.40	10	2495
09:31:40	87.10	87.20	87.10	+5.40	1	2485
09:31:32	87.10	87.30	87.10	+5.40	1	2484
09:31:29	87.10	87.30	87.10	+5.40	1	2483
09:31:28	87.20	87.30	87.20	+5.50	2	2482
09:31:25	87.20	87.30	87.20	+5.50	1	2480
09:31:22	87.20	87.30	87.20	+5.50	1	2479
09:31:20	87.30	87.40	87.30	+5.60	1	2478
09:31:18	87.10	87.30	87.30	+5.60	1	2477
09:31:18	87.10	87.20	87.30	+5.60	1	2476
09:31:18	87.10	87.20	87.20	+5.50	1	2475
09:31:18	87.20	87.30	87.20	+5.50	6	2474
09:31:14	87.20	87.30	87.30	+5.60	2	2468
09:31:11	87.20	87.30	87.30	+5.60	4	2466
09:31:01	87.10	87.30	87.40	+5.70	2	2462
09:31:01	87.10	87.30	87.30	+5.60	3	2460
09:31:00	87.20	87.30	87.20	+5.50	2	2457
09:31:00	87.30	87.40	87.30	+5.60	18	2455
09:31:00	87.30	87.40	87.30	+5.60	1	2437
09:30:57	87.30	87.40	87.40	+5.70	1	2436
09:30:55	87.30	87.40	87.40	+5.70	1	2435
09:30:53	87.20	87.30	87.30	+5.60	1	2434
09:30:50	87.10	87.30	87.40	+5.70	2	2433
09:30:50	87.10	87.30	87.30	+5.60	3	2431
09:30:49	87.20	87.30	87.20	+5.50	3	2428
09:30:43	87.20	87.30	87.10	+5.40	4	2425
09:30:43	87.20	87.30	87.20	+5.50	1	2421
09:30:40	87.10	87.30	87.30	+5.60	2	2420
09:30:37	87.10	87.30	87.30	+5.60	1	2418
09:30:37	87.20	87.40	87.20	+5.50	5	2417
09:30:35	87.20	87.30	87.40	+5.70	4	2412
09:30:35	87.20	87.30	87.30	+5.60	1	2408
09:30:32	87.30	87.40	87.30	+5.60	2	2407
09:30:32	87.30	87.40	87.30	+5.60	1	2405
09:30:29	87.40	87.50	87.40	+5.70	2	2404
09:30:29	87.50	87.60	87.50	+5.80	18	2402
09:30:27	87.40	87.60	87.60	+5.90	1	2384
09:30:22	87.40	87.60	87.60	+5.90	1	2383
09:30:21	87.40	87.60	87.60	+5.90	1	2382
09:30:21	87.40	87.60	87.60	+5.90	1	2381
09:30:20	87.50	87.60	87.50	+5.80	8	2380
09:30:20	87.50	87.60	87.60	+5.90	1	2372
09:30:19	87.50	87.60	87.50	+5.80	2	2371
09:30:18	87.50	87.60	87.60	+5.90	1	2369
09:30:16	87.60	87.70	87.60	+5.90	1	2368
09:30:15	87.60	87.70	87.60	+5.90	1	2367
09:30:15	87.50	87.60	87.60	+5.90	1	2366
09:30:14	87.50	87.60	87.60	+5.90	1	2365
09:30:11	87.50	87.60	87.60	+5.90	2	2364
09:30:11	87.50	87.60	87.60	+5.90	1	2362
09:30:11	87.50	87.60	87.60	+5.90	2	2361
09:30:11	87.50	87.60	87.60	+5.90	6	2359
09:30:11	87.40	87.50	87.50	+5.80	42	2353
09:30:11	87.30	87.40	87.40	+5.70	20	2311
09:30:11	87.30	87.40	87.30	+5.60	1	2291
09:30:10	87.30	87.40	87.40	+5.70	1	2290
09:30:10	87.30	87.40	87.30	+5.60	1	2289
09:30:07	87.30	87.40	87.40	+5.70	1	2288
09:30:06	87.30	87.40	87.30	+5.60	1	2287
09:30:04	87.20	87.30	87.30	+5.60	4	2286
09:30:04	87.20	87.30	87.30	+5.60	1	2282
09:30:04	87.20	87.30	87.30	+5.60	1	2281
09:30:03	87.20	87.30	87.30	+5.60	1	2280
09:30:01	87.20	87.30	87.30	+5.60	1	2279
09:30:00	87.20	87.30	87.30	+5.60	4	2278
09:30:00	87.20	87.30	87.30	+5.60	1	2274
09:29:53	87.10	87.30	87.10	+5.40	1	2273
09:29:52	87.20	87.30	87.20	+5.50	1	2272
09:29:51	87.10	87.20	87.20	+5.50	7	2271
09:29:51	87.10	87.20	87.20	+5.50	10	2264
09:29:51	87.10	87.20	87.20	+5.50	4	2254
09:29:50	87.10	87.20	87.20	+5.50	1	2250
09:29:43	87.10	87.20	87.10	+5.40	1	2249
09:29:39	87.10	87.20	87.10	+5.40	1	2248
09:29:39	87.00	87.10	87.10	+5.40	8	2247
09:29:33	87.00	87.10	87.10	+5.40	1	2239
09:29:31	87.00	87.10	87.00	+5.30	1	2238
09:29:30	87.00	87.10	87.10	+5.40	1	2237
09:29:29	87.00	87.10	87.10	+5.40	1	2236
09:29:29	87.00	87.10	87.10	+5.40	3	2235
09:29:28	87.00	87.10	87.10	+5.40	1	2232
09:29:27	87.00	87.10	87.00	+5.30	2	2231
09:29:22	87.10	87.20	87.10	+5.40	1	2229
09:29:17	87.10	87.20	87.10	+5.40	5	2228
09:29:16	87.10	87.20	87.10	+5.40	1	2223
09:29:15	87.10	87.20	87.10	+5.40	1	2222
09:29:14	87.10	87.20	87.20	+5.50	1	2221
09:29:12	87.10	87.20	87.10	+5.40	1	2220
09:29:08	87.00	87.10	87.10	+5.40	4	2219
09:29:05	87.00	87.10	87.10	+5.40	1	2215
09:29:04	86.90	87.00	87.00	+5.30	1	2214
09:29:03	86.90	87.00	87.00	+5.30	1	2213
09:29:03	87.00	87.10	87.00	+5.30	3	2212
09:29:03	87.00	87.10	87.00	+5.30	1	2209
09:29:00	87.00	87.10	87.10	+5.40	1	2208
09:28:59	87.00	87.10	87.00	+5.30	1	2207
09:28:59	87.00	87.10	87.00	+5.30	1	2206
09:28:57	87.00	87.10	87.10	+5.40	2	2205
09:28:56	86.90	87.10	87.10	+5.40	1	2203
09:28:55	87.00	87.10	87.00	+5.30	8	2202
09:28:55	86.90	87.00	87.00	+5.30	2	2194
09:28:49	86.90	87.00	87.00	+5.30	1	2192
09:28:47	87.00	87.10	87.00	+5.30	1	2191
09:28:46	87.00	87.10	87.00	+5.30	1	2190
09:28:46	87.00	87.10	87.00	+5.30	1	2189
09:28:46	87.00	87.10	87.00	+5.30	1	2188
09:28:35	86.90	87.00	87.00	+5.30	1	2187
09:28:34	86.90	87.00	87.00	+5.30	1	2186
09:28:33	86.90	87.10	87.10	+5.40	5	2185
09:28:32	86.90	87.00	87.10	+5.40	1	2180
09:28:32	86.90	87.00	87.00	+5.30	3	2179
09:28:27	87.00	87.10	87.00	+5.30	11	2176
09:28:26	87.00	87.10	87.10	+5.40	1	2165
09:28:25	87.10	87.20	87.10	+5.40	1	2164
09:28:24	87.00	87.10	87.10	+5.40	2	2163
09:28:11	87.10	87.20	87.10	+5.40	2	2161
09:28:11	87.10	87.20	87.10	+5.40	5	2159
09:28:11	87.10	87.20	87.10	+5.40	1	2154
09:28:08	87.00	87.10	87.10	+5.40	2	2153
09:28:01	87.00	87.10	87.10	+5.40	1	2151
09:27:54	87.10	87.20	87.10	+5.40	1	2150
09:27:52	87.00	87.10	87.10	+5.40	1	2149
09:27:50	87.10	87.20	87.10	+5.40	6	2148
09:27:49	87.10	87.20	87.20	+5.50	5	2142
09:27:47	87.10	87.20	87.10	+5.40	1	2137
09:27:46	87.10	87.20	87.20	+5.50	1	2136
09:27:44	87.10	87.20	87.20	+5.50	1	2135
09:27:43	87.10	87.20	87.20	+5.50	1	2134
09:27:42	87.10	87.20	87.20	+5.50	1	2133
09:27:42	87.10	87.20	87.20	+5.50	1	2132
09:27:41	87.10	87.20	87.20	+5.50	1	2131
09:27:41	87.10	87.20	87.20	+5.50	2	2130
09:27:41	87.10	87.20	87.10	+5.40	10	2128
09:27:41	87.10	87.20	87.20	+5.50	1	2118
09:27:41	87.10	87.20	87.10	+5.40	2	2117
09:27:39	87.10	87.20	87.20	+5.50	1	2115
09:27:38	87.10	87.20	87.20	+5.50	1	2114
09:27:37	87.10	87.20	87.20	+5.50	1	2113
09:27:36	87.10	87.20	87.20	+5.50	1	2112
09:27:36	87.10	87.20	87.10	+5.40	2	2111
09:27:35	87.10	87.20	87.20	+5.50	1	2109
09:27:35	87.10	87.20	87.20	+5.50	1	2108
09:27:33	87.10	87.20	87.20	+5.50	1	2107
09:27:31	87.10	87.20	87.20	+5.50	1	2106
09:27:30	87.00	87.10	87.10	+5.40	4	2105
09:27:25	86.90	87.00	87.00	+5.30	7	2101
09:27:25	86.80	87.00	87.00	+5.30	29	2094
09:27:24	86.80	87.00	87.00	+5.30	5	2065
09:27:24	86.80	86.90	86.90	+5.20	6	2060
09:27:24	86.80	86.90	86.90	+5.20	6	2054
09:27:22	86.70	86.80	86.80	+5.10	38	2048
09:27:22	86.60	86.70	86.70	+5.00	6	2010
09:27:22	86.50	86.70	86.70	+5.00	3	2004
09:27:21	86.60	86.70	86.60	+4.90	1	2001
09:27:18	86.50	86.70	86.50	+4.80	1	2000
09:27:17	86.50	86.60	86.60	+4.90	4	1999
09:27:13	86.50	86.60	86.50	+4.80	1	1995
09:27:12	86.50	86.60	86.50	+4.80	1	1994
09:27:00	86.60	86.70	86.60	+4.90	1	1993
09:27:00	86.60	86.70	86.60	+4.90	5	1992
09:26:50	86.60	86.70	86.60	+4.90	1	1987
09:26:44	86.60	86.70	86.60	+4.90	1	1986
09:26:38	86.60	86.70	86.60	+4.90	1	1985
09:26:37	86.60	86.70	86.70	+5.00	2	1984
09:26:26	86.60	86.70	86.60	+4.90	4	1982
09:26:21	86.60	86.70	86.70	+5.00	3	1978
09:26:16	86.70	86.80	86.70	+5.00	3	1975
09:26:15	86.70	86.80	86.70	+5.00	10	1972
09:26:12	86.70	86.80	86.70	+5.00	1	1962
09:26:11	86.70	86.80	86.70	+5.00	1	1961
09:26:09	86.70	86.80	86.70	+5.00	1	1960
09:25:59	86.70	86.80	86.80	+5.10	1	1959
09:25:34	86.70	86.80	86.80	+5.10	1	1958
09:25:33	86.80	86.90	86.80	+5.10	1	1957
09:25:26	86.80	86.90	86.80	+5.10	2	1956
09:25:26	86.80	86.90	86.90	+5.20	1	1954
09:25:26	86.80	86.90	86.80	+5.10	1	1953
09:25:17	86.80	86.90	86.80	+5.10	1	1952
09:25:17	86.80	86.90	86.80	+5.10	1	1951
09:24:41	86.80	87.00	86.80	+5.10	1	1950
09:24:36	86.80	87.00	86.80	+5.10	4	1949
09:24:31	86.70	86.80	86.80	+5.10	1	1945
09:24:28	86.80	86.90	86.80	+5.10	1	1944
09:24:27	86.80	87.00	86.80	+5.10	2	1943
09:24:26	86.60	86.80	86.80	+5.10	1	1941
09:24:22	86.60	86.80	86.80	+5.10	1	1940
09:24:20	86.60	86.80	86.60	+4.90	1	1939
09:24:19	86.60	86.80	86.80	+5.10	1	1938
09:24:19	86.70	86.80	86.70	+5.00	8	1937
09:24:19	86.70	86.80	86.70	+5.00	1	1929
09:24:16	86.80	86.90	86.80	+5.10	1	1928
09:24:09	86.80	87.00	86.80	+5.10	9	1927
09:24:09	86.90	87.00	86.90	+5.20	1	1918
09:24:05	86.90	87.00	86.90	+5.20	1	1917
09:24:03	86.80	86.90	86.90	+5.20	1	1916
09:23:47	86.90	87.00	86.90	+5.20	1	1915
09:23:47	86.80	86.90	86.90	+5.20	1	1914
09:23:40	86.80	86.90	86.80	+5.10	2	1913
09:23:31	86.80	86.90	86.90	+5.20	1	1911
09:23:29	86.80	87.00	87.00	+5.30	1	1910
09:23:29	86.80	87.00	87.00	+5.30	1	1909
09:23:28	86.80	87.00	87.00	+5.30	4	1908
09:23:26	86.80	87.00	87.00	+5.30	1	1904
09:23:25	86.80	87.00	87.00	+5.30	1	1903
09:23:24	86.80	87.00	87.00	+5.30	1	1902
09:23:23	87.00	87.10	87.00	+5.30	6	1901
09:23:23	87.00	87.10	87.10	+5.40	1	1895
09:23:21	87.00	87.20	87.20	+5.50	1	1894
09:23:21	87.10	87.20	87.10	+5.40	1	1893
09:23:21	87.10	87.20	87.20	+5.50	1	1892
09:23:20	87.20	87.30	87.20	+5.50	1	1891
09:23:18	87.20	87.30	87.20	+5.50	1	1890
09:23:17	87.20	87.30	87.20	+5.50	1	1889
09:23:17	87.00	87.20	87.20	+5.50	1	1888
09:23:16	87.00	87.20	87.20	+5.50	1	1887
09:23:16	87.00	87.10	87.10	+5.40	1	1886
09:23:16	87.00	87.20	87.20	+5.50	1	1885
09:23:15	87.00	87.20	87.20	+5.50	1	1884
09:23:15	87.00	87.20	87.20	+5.50	2	1883
09:23:13	86.90	87.20	87.20	+5.50	2	1881
09:23:11	86.80	87.00	87.00	+5.30	45	1879
09:23:11	86.80	87.00	87.00	+5.30	4	1834
09:23:11	86.80	87.00	87.00	+5.30	1	1830
09:23:11	86.80	87.00	87.00	+5.30	1	1829
09:23:10	86.70	86.90	86.90	+5.20	1	1828
09:23:10	86.70	86.90	86.90	+5.20	1	1827
09:23:09	86.70	86.80	86.80	+5.10	1	1826
09:23:08	86.70	86.90	86.90	+5.20	1	1825
09:23:08	86.70	86.80	86.80	+5.10	1	1824
09:23:06	86.70	87.00	87.00	+5.30	1	1823
09:23:03	86.90	87.00	86.70	+5.00	4	1822
09:23:03	86.90	87.00	86.80	+5.10	5	1818
09:23:03	86.90	87.00	86.90	+5.20	1	1813
09:23:03	86.80	86.90	86.90	+5.20	5	1812
09:23:00	86.70	86.80	86.90	+5.20	1	1807
09:23:00	86.70	86.80	86.80	+5.10	1	1806
09:23:00	86.70	86.80	86.80	+5.10	2	1805
09:22:51	86.80	86.90	86.80	+5.10	1	1803
09:22:46	86.90	87.00	86.90	+5.20	2	1802
09:22:46	86.90	87.00	86.90	+5.20	2	1800
09:22:41	86.70	87.00	86.70	+5.00	1	1798
09:22:36	86.80	87.00	86.80	+5.10	1	1797
09:22:36	86.80	87.00	87.00	+5.30	2	1796
09:22:36	86.80	87.00	87.00	+5.30	1	1794
09:22:35	86.70	86.90	86.90	+5.20	5	1793
09:22:35	86.70	86.80	86.80	+5.10	1	1788
09:22:35	86.70	86.80	86.80	+5.10	49	1787
09:22:35	86.60	86.70	86.70	+5.00	6	1738
09:22:30	86.50	86.60	86.60	+4.90	7	1732
09:22:15	86.50	86.60	86.60	+4.90	2	1725
09:22:04	86.40	86.70	86.40	+4.70	4	1723
09:22:04	86.40	86.50	86.50	+4.80	1	1719
09:22:04	86.50	86.70	86.50	+4.80	4	1718
09:22:01	86.50	86.80	86.50	+4.80	1	1714
09:22:01	86.50	86.80	86.50	+4.80	1	1713
09:21:57	86.50	86.70	86.70	+5.00	1	1712
09:21:57	86.40	86.50	86.70	+5.00	11	1711
09:21:57	86.40	86.50	86.60	+4.90	7	1700
09:21:57	86.40	86.50	86.50	+4.80	2	1693
09:21:54	86.40	86.50	86.50	+4.80	1	1691
09:21:37	86.50	86.60	86.50	+4.80	1	1690
09:21:36	86.30	86.50	86.50	+4.80	2	1689
09:21:34	86.30	86.50	86.50	+4.80	1	1687
09:21:28	86.30	86.50	86.50	+4.80	1	1686
09:21:20	86.30	86.50	86.60	+4.90	4	1685
09:21:20	86.30	86.50	86.50	+4.80	1	1681
09:21:16	86.50	86.60	86.50	+4.80	5	1680
09:21:14	86.40	86.60	86.40	+4.70	4	1675
09:21:14	86.40	86.60	86.60	+4.90	1	1671
09:21:11	86.40	86.50	86.50	+4.80	1	1670
09:21:07	86.40	86.60	86.60	+4.90	2	1669
09:21:03	86.40	86.50	86.50	+4.80	3	1667
09:21:03	86.40	86.50	86.50	+4.80	10	1664
09:21:03	86.40	86.50	86.50	+4.80	1	1654
09:21:03	86.40	86.50	86.50	+4.80	1	1653
09:21:03	86.40	86.50	86.50	+4.80	8	1652
09:21:03	86.30	86.40	86.40	+4.70	1	1644
09:21:03	86.30	86.40	86.40	+4.70	35	1643
09:21:01	86.20	86.30	86.30	+4.60	13	1608
09:21:00	86.10	86.30	86.30	+4.60	1	1595
09:21:00	86.10	86.20	86.20	+4.50	2	1594
09:21:00	86.10	86.20	86.20	+4.50	12	1592
09:21:00	86.00	86.10	86.20	+4.50	1	1580
09:21:00	86.00	86.10	86.10	+4.40	2	1579
09:20:56	86.00	86.20	86.00	+4.30	1	1577
09:20:49	86.00	86.20	86.00	+4.30	1	1576
09:20:47	86.00	86.20	86.00	+4.30	1	1575
09:20:46	86.00	86.10	86.20	+4.50	1	1574
09:20:46	86.00	86.10	86.10	+4.40	4	1573
09:20:42	86.00	86.10	86.00	+4.30	1	1569
09:20:40	86.00	86.10	86.00	+4.30	1	1568
09:20:39	86.00	86.10	86.00	+4.30	1	1567
09:20:35	86.00	86.10	86.00	+4.30	1	1566
09:20:26	86.00	86.10	86.00	+4.30	1	1565
09:20:21	86.00	86.10	86.00	+4.30	1	1564
09:20:20	86.00	86.10	86.10	+4.40	1	1563
09:20:17	86.00	86.10	86.10	+4.40	1	1562
09:20:17	86.00	86.10	86.10	+4.40	1	1561
09:20:01	86.10	86.20	86.10	+4.40	2	1560
09:19:59	86.10	86.20	86.20	+4.50	1	1558
09:19:59	85.90	86.10	86.10	+4.40	6	1557
09:19:59	85.90	86.10	86.10	+4.40	4	1551
09:19:57	85.90	86.00	86.00	+4.30	4	1547
09:19:57	86.00	86.10	86.00	+4.30	1	1543
09:19:57	86.00	86.10	86.00	+4.30	2	1542
09:19:48	85.90	86.00	86.00	+4.30	1	1540
09:19:48	86.00	86.10	86.00	+4.30	1	1539
09:19:48	85.90	86.00	86.00	+4.30	2	1538
09:19:45	85.90	86.00	85.90	+4.20	3	1536
09:19:39	85.90	86.00	86.00	+4.30	1	1533
09:19:39	85.90	86.00	86.00	+4.30	2	1532
09:19:33	86.00	86.10	86.00	+4.30	1	1530
09:19:19	86.00	86.10	86.00	+4.30	7	1529
09:19:19	86.10	86.20	86.10	+4.40	5	1522
09:19:17	86.10	86.20	86.10	+4.40	2	1517
09:19:17	86.10	86.20	86.10	+4.40	1	1515
09:19:12	86.10	86.20	86.10	+4.40	1	1514
09:19:09	86.10	86.30	86.10	+4.40	1	1513
09:19:02	86.20	86.30	86.20	+4.50	1	1512
09:19:01	86.20	86.30	86.20	+4.50	1	1511
09:18:57	86.20	86.30	86.20	+4.50	1	1510
09:18:56	86.20	86.30	86.30	+4.60	1	1509
09:18:46	86.30	86.40	86.30	+4.60	2	1508
09:18:42	86.30	86.40	86.30	+4.60	1	1506
09:18:35	86.20	86.40	86.40	+4.70	2	1505
09:18:33	86.20	86.30	86.30	+4.60	10	1503
09:18:31	86.20	86.30	86.20	+4.50	2	1493
09:18:24	86.20	86.30	86.20	+4.50	1	1491
09:18:23	86.20	86.30	86.20	+4.50	5	1490
09:18:23	86.20	86.30	86.20	+4.50	1	1485
09:18:12	86.20	86.30	86.20	+4.50	1	1484
09:18:06	86.10	86.20	86.20	+4.50	1	1483
09:18:06	86.20	86.30	86.20	+4.50	1	1482
09:18:00	86.10	86.30	86.30	+4.60	1	1481
09:17:59	86.10	86.20	86.20	+4.50	2	1480
09:17:55	86.20	86.30	86.20	+4.50	1	1478
09:17:52	86.10	86.30	86.30	+4.60	1	1477
09:17:50	86.20	86.30	86.20	+4.50	1	1476
09:17:50	86.20	86.30	86.20	+4.50	1	1475
09:17:48	86.20	86.30	86.30	+4.60	2	1474
09:17:41	86.20	86.30	86.20	+4.50	1	1472
09:17:40	86.20	86.30	86.30	+4.60	10	1471
09:17:35	86.20	86.30	86.30	+4.60	1	1461
09:17:33	86.20	86.30	86.20	+4.50	1	1460
09:17:27	86.20	86.30	86.30	+4.60	1	1459
09:17:24	86.20	86.30	86.20	+4.50	5	1458
09:17:12	86.20	86.40	86.20	+4.50	1	1453
09:17:11	86.20	86.40	86.40	+4.70	1	1452
09:17:09	86.30	86.40	86.30	+4.60	1	1451
09:17:08	86.30	86.40	86.40	+4.70	2	1450
09:17:08	86.30	86.40	86.40	+4.70	1	1448
09:17:06	86.30	86.40	86.30	+4.60	1	1447
09:17:05	86.30	86.40	86.30	+4.60	1	1446
09:17:00	86.10	86.30	86.40	+4.70	1	1445
09:17:00	86.10	86.30	86.30	+4.60	7	1444
09:17:00	86.10	86.20	86.20	+4.50	8	1437
09:16:58	86.10	86.20	86.10	+4.40	1	1429
09:16:49	86.00	86.20	86.20	+4.50	7	1428
09:16:47	86.10	86.20	86.10	+4.40	1	1421
09:16:44	86.10	86.20	86.10	+4.40	2	1420
09:16:40	86.10	86.20	86.10	+4.40	1	1418
09:16:39	86.10	86.20	86.10	+4.40	1	1417
09:16:38	86.10	86.20	86.20	+4.50	1	1416
09:16:34	86.10	86.20	86.10	+4.40	1	1415
09:16:33	86.00	86.20	86.00	+4.30	1	1414
09:16:31	86.00	86.10	86.10	+4.40	1	1413
09:16:31	86.10	86.20	86.00	+4.30	2	1412
09:16:31	86.10	86.20	86.10	+4.40	1	1410
09:16:30	86.00	86.20	86.20	+4.50	1	1409
09:16:30	86.00	86.10	86.10	+4.40	6	1408
09:16:29	86.00	86.10	86.10	+4.40	2	1402
09:16:29	86.00	86.10	86.10	+4.40	3	1400
09:16:29	86.00	86.10	86.10	+4.40	4	1397
09:16:29	85.90	86.00	86.00	+4.30	58	1393
09:16:29	85.80	85.90	85.90	+4.20	1	1335
09:16:29	85.80	85.90	85.90	+4.20	2	1334
09:16:24	85.80	85.90	85.80	+4.10	1	1332
09:16:20	85.80	85.90	85.90	+4.20	1	1331
09:16:16	85.80	85.90	85.90	+4.20	1	1330
09:16:15	85.80	85.90	85.90	+4.20	2	1329
09:16:11	85.80	85.90	85.90	+4.20	1	1327
09:16:10	85.80	85.90	85.90	+4.20	1	1326
09:16:09	85.90	86.00	85.90	+4.20	6	1325
09:16:05	85.90	86.00	85.90	+4.20	1	1319
09:16:04	85.90	86.00	85.90	+4.20	1	1318
09:16:01	85.90	86.00	85.90	+4.20	1	1317
09:16:01	85.90	86.00	85.90	+4.20	1	1316
09:16:00	85.90	86.00	86.00	+4.30	2	1315
09:15:55	85.90	86.00	85.90	+4.20	1	1313
09:15:54	85.90	86.00	86.00	+4.30	2	1312
09:15:49	85.80	85.90	85.90	+4.20	1	1310
09:15:46	85.80	86.00	85.80	+4.10	1	1309
09:15:46	85.90	86.00	85.90	+4.20	1	1308
09:15:46	85.80	86.00	86.00	+4.30	20	1307
09:15:46	85.90	86.00	85.90	+4.20	2	1287
09:15:44	85.90	86.00	86.00	+4.30	1	1285
09:15:43	85.80	85.90	85.90	+4.20	24	1284
09:15:43	85.80	85.90	85.90	+4.20	4	1260
09:15:42	85.70	85.90	85.70	+4.00	1	1256
09:15:42	85.70	85.90	85.90	+4.20	4	1255
09:15:41	85.60	85.80	85.80	+4.10	24	1251
09:15:41	85.60	85.80	85.80	+4.10	1	1227
09:15:32	85.60	85.80	85.60	+3.90	1	1226
09:15:32	85.60	85.80	85.60	+3.90	3	1225
09:15:25	85.60	85.80	85.60	+3.90	1	1222
09:15:18	85.70	85.80	85.60	+3.90	1	1221
09:15:18	85.70	85.80	85.70	+4.00	1	1220
09:15:17	85.70	85.80	85.80	+4.10	1	1219
09:15:17	85.70	85.80	85.70	+4.00	1	1218
09:15:17	85.60	85.70	85.70	+4.00	17	1217
09:15:17	85.50	85.60	85.60	+3.90	18	1200
09:15:12	85.50	85.60	85.50	+3.80	2	1182
09:15:08	85.40	85.50	85.50	+3.80	3	1180
09:15:08	85.40	85.50	85.50	+3.80	1	1177
09:15:00	85.50	85.60	85.50	+3.80	3	1176
09:14:56	85.50	85.60	85.50	+3.80	1	1173
09:14:53	85.40	85.50	85.50	+3.80	2	1172
09:14:52	85.40	85.50	85.50	+3.80	1	1170
09:14:47	85.40	85.50	85.50	+3.80	1	1169
09:14:45	85.40	85.50	85.50	+3.80	2	1168
09:14:40	85.50	85.60	85.50	+3.80	2	1166
09:14:40	85.50	85.60	85.50	+3.80	1	1164
09:14:35	85.50	85.60	85.60	+3.90	1	1163
09:14:34	85.50	85.60	85.50	+3.80	1	1162
09:14:30	85.50	85.60	85.60	+3.90	1	1161
09:14:28	85.50	85.60	85.60	+3.90	1	1160
09:14:19	85.50	85.60	85.60	+3.90	1	1159
09:14:19	85.40	85.50	85.50	+3.80	14	1158
09:14:19	85.40	85.50	85.50	+3.80	12	1144
09:14:17	85.40	85.50	85.50	+3.80	1	1132
09:14:09	85.40	85.50	85.50	+3.80	1	1131
09:14:09	85.50	85.60	85.50	+3.80	2	1130
09:14:06	85.50	85.60	85.50	+3.80	1	1128
09:14:00	85.40	85.50	85.50	+3.80	17	1127
09:13:56	85.30	85.50	85.50	+3.80	1	1110
09:13:54	85.30	85.40	85.40	+3.70	1	1109
09:13:43	85.20	85.40	85.40	+3.70	1	1108
09:13:31	85.20	85.50	85.50	+3.80	1	1107
09:13:28	85.40	85.50	85.40	+3.70	1	1106
09:13:13	85.50	85.60	85.50	+3.80	1	1105
09:13:05	85.60	85.70	85.60	+3.90	1	1104
09:13:03	85.40	85.70	85.70	+4.00	1	1103
09:13:02	85.40	85.70	85.70	+4.00	1	1102
09:13:02	85.60	85.70	85.60	+3.90	1	1101
09:13:01	85.40	85.70	85.40	+3.70	1	1100
09:13:00	85.40	85.60	85.60	+3.90	1	1099
09:12:56	85.40	85.60	85.60	+3.90	5	1098
09:12:56	85.50	85.60	85.50	+3.80	2	1093
09:12:52	85.50	85.60	85.60	+3.90	3	1091
09:12:51	85.50	85.60	85.60	+3.90	1	1088
09:12:50	85.60	85.70	85.60	+3.90	4	1087
09:12:45	85.70	85.80	85.70	+4.00	1	1083
09:12:44	85.70	85.80	85.70	+4.00	1	1082
09:12:44	85.70	85.80	85.70	+4.00	1	1081
09:12:44	85.60	85.70	85.70	+4.00	4	1080
09:12:44	85.60	85.70	85.70	+4.00	5	1076
09:12:43	85.60	85.70	85.60	+3.90	1	1071
09:12:38	85.60	85.70	85.70	+4.00	1	1070
09:12:36	85.60	85.70	85.70	+4.00	2	1069
09:12:34	85.60	85.70	85.60	+3.90	1	1067
09:12:31	85.60	85.70	85.60	+3.90	1	1066
09:12:31	85.50	85.60	85.60	+3.90	4	1065
09:12:28	85.40	85.60	85.60	+3.90	1	1061
09:12:26	85.50	85.60	85.60	+3.90	2	1060
09:12:26	85.50	85.60	85.60	+3.90	4	1058
09:12:26	85.40	85.50	85.50	+3.80	62	1054
09:12:26	85.40	85.50	85.50	+3.80	1	992
09:12:24	85.30	85.40	85.40	+3.70	2	991
09:12:24	85.20	85.40	85.40	+3.70	11	989
09:12:24	85.20	85.30	85.30	+3.60	5	978
09:12:24	85.20	85.30	85.30	+3.60	1	973
09:12:24	85.20	85.30	85.30	+3.60	1	972
09:12:22	85.20	85.30	85.30	+3.60	1	971
09:12:11	85.30	85.40	85.30	+3.60	1	970
09:12:02	85.20	85.30	85.30	+3.60	1	969
09:12:00	85.20	85.30	85.30	+3.60	5	968
09:11:58	85.20	85.30	85.20	+3.50	1	963
09:11:51	85.30	85.40	85.30	+3.60	1	962
09:11:40	85.30	85.40	85.40	+3.70	1	961
09:11:39	85.30	85.40	85.30	+3.60	1	960
09:11:33	85.30	85.40	85.40	+3.70	1	959
09:11:32	85.30	85.40	85.30	+3.60	1	958
09:11:28	85.30	85.40	85.30	+3.60	1	957
09:11:27	85.30	85.40	85.40	+3.70	2	956
09:11:24	85.30	85.40	85.30	+3.60	1	954
09:11:20	85.30	85.40	85.30	+3.60	1	953
09:11:08	85.20	85.30	85.30	+3.60	1	952
09:11:08	85.30	85.40	85.30	+3.60	11	951
09:11:00	85.30	85.40	85.50	+3.80	2	940
09:11:00	85.30	85.40	85.40	+3.70	4	938
09:11:00	85.30	85.40	85.40	+3.70	2	934
09:10:59	85.20	85.40	85.40	+3.70	5	932
09:10:58	85.30	85.40	85.30	+3.60	1	927
09:10:56	85.30	85.40	85.30	+3.60	4	926
09:10:48	85.30	85.40	85.30	+3.60	7	922
09:10:48	85.30	85.40	85.30	+3.60	5	915
09:10:46	85.30	85.40	85.40	+3.70	1	910
09:10:45	85.30	85.40	85.40	+3.70	3	909
09:10:41	85.30	85.40	85.40	+3.70	3	906
09:10:37	85.30	85.40	85.40	+3.70	1	903
09:10:30	85.30	85.40	85.40	+3.70	1	902
09:10:29	85.20	85.30	85.30	+3.60	1	901
09:10:28	85.30	85.40	85.30	+3.60	1	900
09:10:24	85.30	85.40	85.40	+3.70	1	899
09:10:23	85.30	85.40	85.30	+3.60	1	898
09:10:23	85.30	85.40	85.40	+3.70	1	897
09:10:17	85.20	85.40	85.40	+3.70	1	896
09:10:16	85.20	85.30	85.30	+3.60	1	895
09:10:16	85.30	85.50	85.30	+3.60	3	894
09:10:16	85.30	85.50	85.50	+3.80	1	891
09:10:15	85.30	85.40	85.40	+3.70	1	890
09:10:13	85.30	85.50	85.50	+3.80	1	889
09:10:12	85.30	85.50	85.50	+3.80	1	888
09:10:11	85.10	85.40	85.40	+3.70	25	887
09:10:10	85.10	85.20	85.20	+3.50	1	862
09:10:07	85.10	85.30	85.40	+3.70	7	861
09:10:07	85.10	85.30	85.30	+3.60	3	854
09:10:06	85.10	85.30	85.10	+3.40	1	851
09:10:05	85.10	85.30	85.30	+3.60	1	850
09:10:03	85.30	85.40	85.30	+3.60	3	849
09:10:03	85.30	85.40	85.30	+3.60	5	846
09:10:03	85.30	85.40	85.30	+3.60	2	841
09:10:03	85.30	85.40	85.30	+3.60	18	839
09:10:03	85.20	85.30	85.30	+3.60	3	821
09:10:03	85.20	85.30	85.30	+3.60	17	818
09:10:03	85.20	85.30	85.30	+3.60	2	801
09:10:03	85.20	85.30	85.30	+3.60	3	799
09:10:03	85.20	85.30	85.30	+3.60	12	796
09:10:03	85.10	85.20	85.20	+3.50	20	784
09:10:00	84.90	85.10	85.10	+3.40	5	764
09:10:00	84.90	85.10	84.90	+3.20	1	759
09:09:59	84.90	85.00	85.00	+3.30	1	758
09:09:54	84.90	85.00	85.00	+3.30	2	757
09:09:27	85.00	85.10	85.00	+3.30	1	755
09:09:26	85.00	85.20	85.00	+3.30	5	754
09:09:23	85.00	85.20	85.00	+3.30	1	749
09:09:22	85.00	85.20	85.00	+3.30	1	748
09:09:16	84.90	85.00	85.00	+3.30	1	747
09:09:10	84.90	85.00	85.00	+3.30	1	746
09:09:02	85.00	85.20	85.00	+3.30	1	745
09:09:00	85.00	85.20	85.20	+3.50	2	744
09:09:00	85.00	85.20	85.20	+3.50	2	742
09:09:00	85.00	85.10	85.10	+3.40	2	740
09:08:51	85.00	85.20	85.20	+3.50	1	738
09:08:48	85.00	85.20	85.20	+3.50	2	737
09:08:39	85.00	85.10	85.10	+3.40	1	735
09:08:33	85.00	85.20	85.20	+3.50	1	734
09:08:31	85.00	85.20	85.20	+3.50	1	733
09:08:29	85.00	85.20	85.20	+3.50	1	732
09:08:28	85.00	85.10	85.10	+3.40	1	731
09:08:22	85.00	85.20	85.20	+3.50	2	730
09:08:22	85.10	85.20	85.10	+3.40	1	728
09:08:17	85.00	85.10	85.10	+3.40	1	727
09:08:14	85.00	85.20	85.00	+3.30	1	726
09:08:14	85.10	85.20	85.10	+3.40	1	725
09:08:14	85.10	85.20	85.20	+3.50	6	724
09:08:14	85.10	85.20	85.20	+3.50	2	718
09:08:13	85.00	85.20	85.20	+3.50	3	716
09:08:13	85.00	85.20	85.20	+3.50	9	713
09:08:13	84.90	85.10	85.10	+3.40	40	704
09:08:13	84.90	85.00	85.00	+3.30	2	664
09:08:09	84.90	85.00	85.10	+3.40	2	662
09:08:09	84.90	85.00	85.00	+3.30	1	660
09:08:08	84.80	84.90	84.90	+3.20	2	659
09:08:07	84.80	85.00	85.00	+3.30	1	657
09:08:00	84.80	85.00	85.10	+3.40	2	656
09:08:00	84.80	85.00	85.00	+3.30	4	654
09:08:00	84.80	85.00	85.00	+3.30	1	650
09:08:00	84.80	84.90	84.90	+3.20	1	649
09:07:55	84.80	84.90	84.90	+3.20	2	648
09:07:55	84.90	85.00	84.90	+3.20	10	646
09:07:55	84.90	85.00	84.90	+3.20	2	636
09:07:55	84.90	85.00	84.90	+3.20	5	634
09:07:41	85.00	85.10	85.00	+3.30	1	629
09:07:36	85.00	85.10	85.10	+3.40	1	628
09:07:28	85.00	85.10	85.10	+3.40	1	627
09:07:19	84.90	85.00	85.00	+3.30	1	626
09:07:16	84.90	85.10	85.10	+3.40	1	625
09:07:13	85.00	85.10	85.00	+3.30	1	624
09:07:01	84.90	85.10	85.10	+3.40	1	623
09:07:00	84.80	84.90	84.90	+3.20	6	622
09:07:00	84.90	85.10	84.90	+3.20	4	616
09:07:00	84.80	85.10	85.10	+3.40	1	612
09:07:00	84.80	85.10	85.10	+3.40	1	611
09:07:00	84.80	85.00	85.00	+3.30	1	610
09:06:53	84.90	85.00	85.00	+3.30	1	609
09:06:48	84.90	85.00	85.00	+3.30	8	608
09:06:47	84.80	84.90	84.90	+3.20	6	600
09:06:45	84.80	84.90	84.90	+3.20	1	594
09:06:40	84.80	84.90	84.90	+3.20	1	593
09:06:37	84.90	85.00	84.90	+3.20	4	592
09:06:15	84.90	85.00	84.90	+3.20	1	588
09:06:14	84.90	85.00	85.00	+3.30	1	587
09:06:10	84.90	85.00	85.00	+3.30	1	586
09:06:10	84.80	85.00	85.00	+3.30	5	585
09:06:02	84.80	85.10	84.80	+3.10	2	580
09:06:01	84.90	85.10	84.90	+3.20	1	578
09:06:00	85.00	85.10	85.00	+3.30	1	577
09:06:00	84.90	85.00	85.00	+3.30	16	576
09:06:00	84.80	84.90	85.00	+3.30	5	560
09:06:00	84.80	84.90	84.90	+3.20	3	555
09:06:00	84.80	84.90	84.90	+3.20	5	552
09:05:53	84.80	84.90	84.80	+3.10	1	547
09:05:43	84.80	84.90	84.80	+3.10	1	546
09:05:32	84.80	85.00	84.80	+3.10	2	545
09:05:32	84.80	85.00	84.80	+3.10	1	543
09:05:29	84.80	85.00	84.80	+3.10	1	542
09:05:18	84.80	85.00	85.00	+3.30	1	541
09:05:17	84.90	85.00	84.90	+3.20	1	540
09:05:15	85.00	85.10	85.00	+3.30	1	539
09:05:12	85.00	85.10	85.00	+3.30	10	538
09:05:06	85.10	85.20	85.10	+3.40	5	528
09:05:01	85.10	85.20	85.20	+3.50	5	523
09:05:00	85.10	85.30	85.30	+3.60	2	518
09:05:00	85.10	85.20	85.30	+3.60	1	516
09:05:00	85.10	85.20	85.20	+3.50	1	515
09:05:00	85.10	85.20	85.20	+3.50	2	514
09:04:54	85.10	85.20	85.20	+3.50	1	512
09:04:53	85.20	85.30	85.20	+3.50	1	511
09:04:51	85.20	85.30	85.20	+3.50	1	510
09:04:47	85.10	85.20	85.20	+3.50	1	509
09:04:44	85.00	85.30	85.00	+3.30	1	508
09:04:43	85.00	85.30	85.00	+3.30	1	507
09:04:42	85.00	85.20	85.20	+3.50	1	506
09:04:39	85.00	85.30	85.00	+3.30	1	505
09:04:36	84.90	85.00	85.00	+3.30	3	504
09:04:36	84.90	85.00	85.00	+3.30	2	501
09:04:36	85.00	85.30	85.00	+3.30	5	499
09:04:35	85.10	85.30	85.10	+3.40	4	494
09:04:35	85.10	85.20	85.20	+3.50	11	490
09:04:33	85.00	85.10	85.10	+3.40	2	479
09:04:32	84.90	85.00	85.00	+3.30	1	477
09:04:27	84.90	85.00	85.00	+3.30	5	476
09:04:22	85.00	85.20	85.00	+3.30	1	471
09:04:22	85.00	85.20	85.20	+3.50	1	470
09:04:22	85.00	85.10	85.10	+3.40	5	469
09:04:22	84.90	85.10	85.10	+3.40	1	464
09:04:20	84.90	85.10	85.10	+3.40	1	463
09:04:20	84.90	85.00	85.00	+3.30	2	462
09:04:20	84.80	85.00	85.00	+3.30	10	460
09:04:19	84.90	85.00	84.90	+3.20	1	450
09:04:13	84.90	85.00	85.00	+3.30	1	449
09:04:09	84.90	85.00	85.00	+3.30	1	448
09:04:03	84.90	85.00	85.00	+3.30	1	447
09:04:02	84.80	85.10	85.10	+3.40	1	446
09:04:02	85.00	85.10	85.00	+3.30	1	445
09:04:02	85.00	85.10	85.00	+3.30	1	444
09:04:01	84.80	85.00	85.00	+3.30	1	443
09:04:00	84.80	85.00	85.00	+3.30	3	442
09:03:55	85.00	85.10	85.00	+3.30	1	439
09:03:49	85.10	85.20	85.10	+3.40	2	438
09:03:48	85.10	85.30	85.10	+3.40	3	436
09:03:42	85.20	85.30	85.20	+3.50	1	433
09:03:41	85.10	85.30	85.10	+3.40	2	432
09:03:39	85.10	85.30	85.30	+3.60	1	430
09:03:39	85.30	85.40	85.10	+3.40	2	429
09:03:39	85.30	85.40	85.20	+3.50	2	427
09:03:39	85.30	85.40	85.30	+3.60	1	425
09:03:38	85.30	85.40	85.30	+3.60	1	424
09:03:36	85.20	85.30	85.30	+3.60	4	423
09:03:36	85.20	85.30	85.30	+3.60	2	419
09:03:36	85.20	85.30	85.30	+3.60	5	417
09:03:36	85.20	85.30	85.30	+3.60	1	412
09:03:35	85.10	85.20	85.20	+3.50	10	411
09:03:35	85.00	85.10	85.10	+3.40	1	401
09:03:32	85.10	85.20	85.10	+3.40	1	400
09:03:31	85.10	85.20	85.10	+3.40	1	399
09:03:31	85.10	85.20	85.10	+3.40	2	398
09:03:31	85.10	85.20	85.10	+3.40	1	396
09:03:27	85.10	85.20	85.10	+3.40	1	395
09:03:26	85.10	85.20	85.10	+3.40	1	394
09:03:23	85.10	85.20	85.20	+3.50	1	393
09:03:22	85.10	85.30	85.10	+3.40	1	392
09:03:22	85.20	85.30	85.20	+3.50	1	391
09:03:22	85.20	85.30	85.20	+3.50	1	390
09:03:19	85.20	85.30	85.20	+3.50	1	389
09:03:15	85.20	85.30	85.20	+3.50	1	388
09:03:14	85.20	85.30	85.30	+3.60	1	387
09:03:13	85.20	85.30	85.30	+3.60	1	386
09:03:13	85.20	85.30	85.30	+3.60	1	385
09:03:13	85.20	85.30	85.30	+3.60	2	384
09:03:09	85.30	85.40	85.30	+3.60	2	382
09:03:08	85.30	85.40	85.40	+3.70	1	380
09:03:08	85.30	85.40	85.40	+3.70	1	379
09:03:04	85.30	85.40	85.40	+3.70	1	378
09:03:02	85.20	85.50	85.50	+3.80	1	377
09:03:01	85.30	85.50	85.30	+3.60	2	376
09:03:01	85.20	85.40	85.40	+3.70	1	374
09:03:01	85.20	85.40	85.20	+3.50	1	373
09:03:00	85.20	85.50	85.50	+3.80	1	372
09:02:56	85.20	85.30	85.30	+3.60	1	371
09:02:55	85.30	85.50	85.30	+3.60	1	370
09:02:54	85.30	85.50	85.50	+3.80	3	369
09:02:54	85.20	85.40	85.40	+3.70	22	366
09:02:54	85.10	85.40	85.40	+3.70	10	344
09:02:53	85.30	85.40	85.30	+3.60	1	334
09:02:53	85.30	85.40	85.30	+3.60	1	333
09:02:53	85.20	85.40	85.20	+3.50	5	332
09:02:52	85.10	85.30	85.30	+3.60	2	327
09:02:52	85.00	85.20	85.20	+3.50	1	325
09:02:52	84.90	85.10	85.20	+3.50	12	324
09:02:52	84.90	85.10	85.10	+3.40	8	312
09:02:51	85.00	85.10	85.00	+3.30	1	304
09:02:51	85.00	85.10	85.00	+3.30	1	303
09:02:51	85.00	85.10	85.00	+3.30	11	302
09:02:51	85.00	85.10	85.00	+3.30	1	291
09:02:51	85.00	85.10	85.00	+3.30	2	290
09:02:50	85.00	85.10	85.00	+3.30	2	288
09:02:49	85.00	85.10	85.10	+3.40	2	286
09:02:48	85.00	85.10	85.00	+3.30	2	284
09:02:47	85.00	85.10	85.00	+3.30	3	282
09:02:47	84.80	85.00	85.00	+3.30	2	279
09:02:46	84.90	85.10	84.90	+3.20	7	277
09:02:46	85.00	85.10	85.00	+3.30	1	270
09:02:42	84.90	85.10	85.10	+3.40	1	269
09:02:41	85.00	85.10	85.00	+3.30	1	268
09:02:39	84.90	85.00	85.00	+3.30	1	267
09:02:38	85.00	85.10	85.00	+3.30	3	266
09:02:38	85.00	85.10	85.00	+3.30	2	263
09:02:36	85.00	85.10	85.10	+3.40	1	261
09:02:36	84.80	85.00	85.00	+3.30	1	260
09:02:35	84.80	85.00	84.80	+3.10	1	259
09:02:35	84.80	85.00	84.80	+3.10	1	258
09:02:34	84.90	85.10	85.10	+3.40	2	257
09:02:34	84.80	85.00	85.00	+3.30	3	255
09:02:34	84.90	85.00	85.00	+3.30	3	252
09:02:34	84.80	85.00	85.00	+3.30	1	249
09:02:33	84.80	85.00	85.00	+3.30	1	248
09:02:33	84.80	85.00	85.00	+3.30	1	247
09:02:33	84.80	85.00	85.00	+3.30	3	246
09:02:33	84.80	85.00	85.00	+3.30	3	243
09:02:33	84.80	85.00	85.00	+3.30	2	240
09:02:31	84.80	85.00	85.00	+3.30	1	238
09:02:31	84.70	84.90	84.90	+3.20	12	237
09:02:31	84.70	84.90	84.90	+3.20	10	225
09:02:31	84.70	84.80	84.90	+3.20	1	215
09:02:31	84.70	84.80	84.80	+3.10	2	214
09:02:31	84.60	84.80	84.80	+3.10	1	212
09:02:28	84.70	84.80	84.70	+3.00	1	211
09:02:28	84.70	84.80	84.80	+3.10	2	210
09:02:27	84.70	84.80	84.70	+3.00	1	208
09:02:10	84.60	84.70	84.70	+3.00	1	207
09:02:10	84.50	84.60	84.60	+2.90	2	206
09:02:08	84.40	84.50	84.50	+2.80	1	204
09:02:08	84.40	84.50	84.50	+2.80	1	203
09:02:05	84.60	84.70	84.60	+2.90	1	202
09:02:03	84.50	84.70	84.40	+2.70	1	201
09:02:03	84.50	84.70	84.50	+2.80	1	200
09:02:01	84.30	84.60	84.60	+2.90	1	199
09:01:53	84.60	84.70	84.60	+2.90	1	198
09:01:52	84.50	84.70	84.70	+3.00	1	197
09:01:48	84.60	84.70	84.60	+2.90	3	196
09:01:45	84.40	84.60	84.60	+2.90	7	193
09:01:45	84.40	84.60	84.60	+2.90	1	186
09:01:45	84.40	84.60	84.60	+2.90	3	185
09:01:45	84.30	84.50	84.50	+2.80	19	182
09:01:45	84.30	84.50	84.50	+2.80	1	163
09:01:45	84.30	84.50	84.50	+2.80	8	162
09:01:45	84.30	84.50	84.50	+2.80	6	154
09:01:45	84.20	84.40	84.40	+2.70	7	148
09:01:45	84.20	84.40	84.40	+2.70	9	141
09:01:45	84.10	84.30	84.30	+2.60	3	132
09:01:45	84.00	84.20	84.20	+2.50	5	129
09:01:34	83.90	84.30	83.90	+2.20	1	124
09:01:33	84.00	84.30	84.00	+2.30	1	123
09:01:11	84.00	84.30	84.00	+2.30	1	122
09:00:55	84.00	84.40	84.00	+2.30	2	121
09:00:54	84.20	84.40	84.20	+2.50	1	119
09:00:53	84.20	84.40	84.40	+2.70	2	118
09:00:53	84.20	84.40	84.40	+2.70	1	116
09:00:52	84.10	84.30	84.30	+2.60	6	115
09:00:50	84.10	84.20	84.20	+2.50	3	109
09:00:50	83.90	84.00	84.00	+2.30	1	106
09:00:50	83.90	84.00	84.00	+2.30	1	105
09:00:50	83.80	84.00	84.00	+2.30	21	104
09:00:50	83.80	83.90	83.90	+2.20	3	83
09:00:50	83.80	83.90	83.90	+2.20	4	80
09:00:47	83.70	83.90	83.70	+2.00	2	76
09:00:47	83.60	83.80	83.80	+2.10	2	74
09:00:47	83.60	83.80	83.80	+2.10	1	72
09:00:47	83.30	83.60	83.80	+2.10	6	71
09:00:47	83.30	83.60	83.70	+2.00	3	65
09:00:47	83.30	83.60	83.60	+1.90	1	62
09:00:41	83.20	83.40	83.40	+1.70	1	61
09:00:32	83.20	83.60	83.20	+1.50	1	60
09:00:31	83.40	83.60	83.40	+1.70	1	59
09:00:28	83.30	83.50	83.50	+1.80	1	58
09:00:26	83.50	83.60	83.50	+1.80	1	57
09:00:21	83.30	83.50	83.50	+1.80	1	56
09:00:19	83.00	83.40	83.50	+1.80	1	55
09:00:19	83.00	83.40	83.40	+1.70	5	54
09:00:17	83.30	83.40	83.30	+1.60	1	49
09:00:16	83.10	83.20	83.20	+1.50	4	48
09:00:15	82.70	83.10	83.10	+1.40	1	44
09:00:15	82.70	83.10	83.10	+1.40	4	43
09:00:15	--	--	83.20	+1.50	39	39

　

其他人也逛...

App Store Card $ 2000 - 數位序號

Google Pixel 10a (8GB/128GB)

MyCard 1000點虛擬點數卡

Apple iPhone 18 Pro Max (256GB)

App Store Card $ 3000 - 數位序號

PChome 購物儲值1,000元

Apple iPhone 18 Pro Max (512GB)

PChome 購物儲值50,000元

App Store Card $ 6000 - 數位序號

Nintendo Switch 2 薩爾達傳說 40週年紀念版主機

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

【享樂券】統一超商50元虛擬商品卡_電子憑證

麥當勞薯條(中)即享券

Xiaomi 手環 11 NFC

新台幣午盤重貶2角　暫收32.465元

【盤前焦點】台積電ADR跌1.8%　...

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

‧東元利明(南犬)：AI算力是電力...
‧鴻海整合產業鏈推表後儲能電池...
‧日月光投控ADR15日下跌2.44美元...

加密貨幣

比特幣BTC	82208.26	645.77	0.79%
以太幣ETH	2455.69	37.48	1.55%
瑞波幣XRP	1.34	0.01	0.77%
比特幣現金BCH	279.45	11.36	4.24%
萊特幣LTC	60.83	1.63	2.76%
卡達幣ADA	0.230827	0.00	0.44%
波場幣TRX	0.334233	0.00	0.61%
恆星幣XLM	0.183506	0.00	0.64%

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。