最新【盤前焦點】台股封關日法人：指數有望寫新紀錄熱門切入AI伺服器水冷供應鏈榮惠-KY：明年首季淡季不淡

更新報價

頎　邦 (6147) 半導體業上櫃

53.90 ▲+1.00 +1.89% 2.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	5,045	53.90	72	54.00	22	53.00	54.60	53.00	52.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	53.90	54.00	53.90	+1.00	4	5045
13:30:00	53.90	54.00	53.90	+1.00	241	5041
13:24:59	53.90	54.00	53.90	+1.00	1	4800
13:24:53	53.90	54.00	53.90	+1.00	1	4799
13:24:53	53.90	54.00	53.90	+1.00	1	4798
13:24:53	53.90	54.00	53.90	+1.00	1	4797
13:24:53	53.90	54.00	53.90	+1.00	1	4796
13:24:40	53.90	54.00	54.00	+1.10	1	4795
13:24:30	53.90	54.00	54.00	+1.10	1	4794
13:24:27	53.90	54.00	54.00	+1.10	1	4793
13:24:10	53.90	54.00	53.90	+1.00	1	4792
13:24:03	53.90	54.00	53.90	+1.00	1	4791
13:24:00	53.90	54.00	53.90	+1.00	2	4790
13:23:31	53.90	54.00	53.90	+1.00	2	4788
13:23:16	53.90	54.00	53.90	+1.00	2	4786
13:23:08	53.90	54.00	53.90	+1.00	1	4784
13:23:00	53.90	54.00	54.00	+1.10	1	4783
13:23:00	53.90	54.00	54.00	+1.10	1	4782
13:22:30	53.90	54.00	54.00	+1.10	1	4781
13:22:16	53.90	54.00	54.00	+1.10	1	4780
13:22:12	53.90	54.00	54.00	+1.10	1	4779
13:22:01	53.90	54.00	54.00	+1.10	1	4778
13:21:52	53.90	54.00	54.00	+1.10	1	4777
13:21:52	53.90	54.00	54.00	+1.10	1	4776
13:21:51	53.90	54.00	53.90	+1.00	1	4775
13:21:41	53.90	54.00	54.00	+1.10	1	4774
13:21:40	53.90	54.00	54.00	+1.10	1	4773
13:21:35	53.90	54.00	54.00	+1.10	2	4772
13:21:25	53.90	54.00	54.00	+1.10	2	4770
13:21:23	53.90	54.00	54.00	+1.10	10	4768
13:21:20	53.90	54.00	54.00	+1.10	5	4758
13:21:12	53.90	54.00	53.90	+1.00	1	4753
13:21:10	53.90	54.00	54.00	+1.10	1	4752
13:20:59	53.90	54.00	54.00	+1.10	1	4751
13:20:42	53.90	54.00	53.90	+1.00	1	4750
13:20:38	53.90	54.00	53.90	+1.00	1	4749
13:20:35	53.90	54.00	53.90	+1.00	1	4748
13:20:23	53.90	54.00	53.90	+1.00	1	4747
13:20:13	53.90	54.00	53.90	+1.00	1	4746
13:19:55	53.90	54.00	53.90	+1.00	1	4745
13:19:45	53.90	54.00	53.90	+1.00	1	4744
13:19:44	53.90	54.00	54.00	+1.10	4	4743
13:19:34	53.90	54.00	53.90	+1.00	5	4739
13:19:15	53.90	54.00	53.90	+1.00	1	4734
13:19:14	53.90	54.00	54.00	+1.10	1	4733
13:18:36	53.90	54.00	53.90	+1.00	1	4732
13:17:59	53.90	54.00	53.90	+1.00	1	4731
13:17:18	53.90	54.00	53.90	+1.00	1	4730
13:17:11	53.90	54.00	54.00	+1.10	1	4729
13:17:09	53.90	54.00	53.90	+1.00	1	4728
13:16:46	54.00	54.10	54.00	+1.10	3	4727
13:16:41	54.00	54.10	54.00	+1.10	1	4724
13:16:38	54.00	54.10	54.00	+1.10	1	4723
13:16:31	53.90	54.00	54.00	+1.10	2	4722
13:16:20	53.90	54.00	53.90	+1.00	2	4720
13:16:11	53.90	54.00	54.00	+1.10	1	4718
13:16:09	53.90	54.00	54.00	+1.10	1	4717
13:16:01	53.90	54.00	53.90	+1.00	1	4716
13:16:00	53.90	54.00	54.00	+1.10	1	4715
13:15:21	53.90	54.00	53.90	+1.00	1	4714
13:14:54	53.90	54.00	53.90	+1.00	1	4713
13:14:43	53.90	54.00	53.90	+1.00	1	4712
13:14:28	53.90	54.00	53.90	+1.00	1	4711
13:14:11	53.90	54.00	54.00	+1.10	2	4710
13:14:11	53.90	54.00	54.00	+1.10	1	4708
13:14:03	54.00	54.10	54.00	+1.10	1	4707
13:14:03	54.00	54.10	54.00	+1.10	1	4706
13:13:38	54.00	54.10	54.00	+1.10	1	4705
13:13:25	54.00	54.10	54.00	+1.10	1	4704
13:13:14	54.00	54.10	54.00	+1.10	4	4703
13:13:10	54.00	54.10	54.00	+1.10	1	4699
13:12:45	53.90	54.10	53.90	+1.00	1	4698
13:12:45	53.90	54.10	53.90	+1.00	1	4697
13:12:34	53.90	54.10	54.10	+1.20	1	4696
13:12:20	53.90	54.10	53.90	+1.00	1	4695
13:12:10	53.90	54.00	54.00	+1.10	12	4694
13:12:07	53.90	54.00	53.90	+1.00	1	4682
13:11:52	53.90	54.00	53.90	+1.00	1	4681
13:11:45	53.90	54.00	54.00	+1.10	5	4680
13:11:38	53.90	54.00	54.00	+1.10	5	4675
13:11:29	53.90	54.00	53.90	+1.00	1	4670
13:11:27	53.90	54.00	53.90	+1.00	1	4669
13:11:24	53.90	54.00	54.00	+1.10	1	4668
13:11:01	53.90	54.00	53.90	+1.00	1	4667
13:10:57	53.90	54.00	54.00	+1.10	1	4666
13:10:53	53.90	54.00	53.90	+1.00	1	4665
13:10:49	53.90	54.00	53.90	+1.00	1	4664
13:10:45	53.90	54.00	53.90	+1.00	1	4663
13:10:37	53.90	54.00	53.90	+1.00	1	4662
13:10:34	53.90	54.00	53.90	+1.00	1	4661
13:10:11	53.90	54.00	53.90	+1.00	1	4660
13:10:09	53.90	54.00	53.90	+1.00	1	4659
13:09:50	53.80	53.90	53.90	+1.00	1	4658
13:09:48	53.80	53.90	53.90	+1.00	1	4657
13:09:43	53.80	54.00	53.80	+0.90	1	4656
13:09:30	53.90	54.00	53.90	+1.00	1	4655
13:09:21	53.80	53.90	53.90	+1.00	5	4654
13:09:17	53.80	53.90	53.80	+0.90	1	4649
13:08:53	53.80	53.90	53.80	+0.90	2	4648
13:08:51	53.80	53.90	53.80	+0.90	1	4646
13:08:44	53.80	53.90	53.80	+0.90	2	4645
13:08:42	53.80	53.90	53.80	+0.90	1	4643
13:08:25	53.80	53.90	53.80	+0.90	1	4642
13:08:18	53.80	53.90	53.80	+0.90	1	4641
13:08:13	53.80	53.90	53.80	+0.90	2	4640
13:08:09	53.80	53.90	53.80	+0.90	2	4638
13:08:00	53.80	53.90	53.80	+0.90	1	4636
13:07:37	53.80	53.90	53.80	+0.90	1	4635
13:07:37	53.80	53.90	53.80	+0.90	1	4634
13:07:37	53.80	53.90	53.80	+0.90	2	4633
13:07:08	53.80	53.90	53.80	+0.90	1	4631
13:06:55	53.80	53.90	53.80	+0.90	2	4630
13:06:40	53.80	53.90	53.80	+0.90	1	4628
13:06:17	53.80	54.00	53.80	+0.90	2	4627
13:06:14	53.80	54.00	53.80	+0.90	1	4625
13:06:13	53.80	54.00	53.80	+0.90	1	4624
13:06:06	53.80	53.90	53.90	+1.00	8	4623
13:06:06	53.80	53.90	53.90	+1.00	11	4615
13:05:48	53.70	53.90	53.70	+0.80	1	4604
13:05:44	53.70	53.90	53.90	+1.00	1	4603
13:05:38	53.80	53.90	53.80	+0.90	2	4602
13:05:38	53.80	53.90	53.80	+0.90	1	4600
13:05:31	53.70	53.80	53.80	+0.90	1	4599
13:05:23	53.70	53.90	53.70	+0.80	1	4598
13:04:59	53.70	53.90	53.70	+0.80	2	4597
13:04:57	53.80	53.90	53.80	+0.90	1	4595
13:04:37	53.70	53.80	53.80	+0.90	1	4594
13:04:31	53.70	53.90	53.70	+0.80	1	4593
13:04:18	53.80	53.90	53.80	+0.90	2	4592
13:04:06	53.70	53.80	53.80	+0.90	1	4590
13:04:05	53.80	53.90	53.80	+0.90	1	4589
13:03:51	53.80	53.90	53.80	+0.90	1	4588
13:03:39	53.80	53.90	53.80	+0.90	1	4587
13:03:39	53.80	53.90	53.80	+0.90	2	4586
13:03:13	53.70	53.90	53.70	+0.80	1	4584
13:03:01	53.80	53.90	53.80	+0.90	2	4583
13:02:54	53.80	53.90	53.80	+0.90	1	4581
13:02:53	53.80	53.90	53.80	+0.90	1	4580
13:02:45	53.80	53.90	53.80	+0.90	3	4579
13:02:22	53.80	53.90	53.80	+0.90	1	4576
13:02:22	53.80	53.90	53.80	+0.90	2	4575
13:01:56	53.80	53.90	53.80	+0.90	1	4573
13:01:45	53.80	53.90	53.80	+0.90	2	4572
13:01:29	53.70	53.90	53.70	+0.80	1	4570
13:01:27	53.70	53.80	53.80	+0.90	1	4569
13:01:27	53.80	53.90	53.80	+0.90	2	4568
13:01:20	53.80	53.90	53.80	+0.90	1	4566
13:01:12	53.70	53.80	53.80	+0.90	1	4565
13:01:12	53.70	53.80	53.80	+0.90	1	4564
13:01:05	53.70	53.90	53.70	+0.80	2	4563
13:01:03	53.70	53.90	53.90	+1.00	2	4561
13:01:03	53.70	53.90	53.70	+0.80	1	4559
13:00:59	53.70	53.90	53.70	+0.80	2	4558
13:00:58	53.70	53.90	53.90	+1.00	1	4556
13:00:44	53.70	53.90	53.90	+1.00	6	4555
13:00:43	53.80	53.90	53.80	+0.90	2	4549
13:00:41	53.80	53.90	53.80	+0.90	15	4547
13:00:38	53.80	53.90	53.80	+0.90	1	4532
13:00:25	53.80	53.90	53.80	+0.90	2	4531
13:00:18	53.80	53.90	53.90	+1.00	2	4529
13:00:12	53.80	53.90	53.80	+0.90	1	4527
12:59:46	53.80	53.90	53.80	+0.90	1	4526
12:59:46	53.80	53.90	53.80	+0.90	2	4525
12:59:43	53.80	53.90	53.80	+0.90	2	4523
12:59:20	53.80	53.90	53.80	+0.90	1	4521
12:59:07	53.80	53.90	53.80	+0.90	2	4520
12:58:54	53.80	53.90	53.80	+0.90	1	4518
12:58:28	53.80	53.90	53.80	+0.90	1	4517
12:58:28	53.80	53.90	53.80	+0.90	2	4516
12:58:04	53.80	53.90	53.90	+1.00	1	4514
12:58:02	53.80	53.90	53.80	+0.90	1	4513
12:57:49	53.80	53.90	53.80	+0.90	2	4512
12:57:42	53.80	53.90	53.80	+0.90	1	4510
12:57:34	53.90	54.00	53.90	+1.00	1	4509
12:57:31	53.80	54.00	53.80	+0.90	3	4508
12:57:30	53.80	53.90	53.90	+1.00	3	4505
12:57:11	53.80	54.00	53.80	+0.90	2	4502
12:57:09	53.80	54.00	53.80	+0.90	1	4500
12:56:47	53.80	54.00	53.80	+0.90	1	4499
12:56:42	53.80	54.00	53.80	+0.90	1	4498
12:56:31	53.80	54.00	53.80	+0.90	2	4497
12:56:28	53.80	53.90	53.90	+1.00	1	4495
12:56:17	53.80	53.90	53.80	+0.90	1	4494
12:56:08	53.80	53.90	53.90	+1.00	1	4493
12:56:05	53.80	53.90	53.80	+0.90	2	4492
12:55:53	53.80	53.90	53.80	+0.90	2	4490
12:55:50	53.80	53.90	53.80	+0.90	1	4488
12:55:31	53.80	53.90	53.90	+1.00	3	4487
12:55:25	53.80	54.00	53.80	+0.90	1	4484
12:55:14	53.80	54.00	53.80	+0.90	2	4483
12:55:01	53.80	53.90	53.90	+1.00	2	4481
12:54:59	53.80	54.00	53.80	+0.90	1	4479
12:54:57	53.80	54.00	53.80	+0.90	1	4478
12:54:51	53.80	53.90	53.90	+1.00	3	4477
12:54:37	53.80	54.00	53.80	+0.90	1	4474
12:54:35	53.80	54.00	53.80	+0.90	2	4473
12:54:33	53.80	54.00	53.80	+0.90	1	4471
12:54:07	53.80	54.00	53.80	+0.90	1	4470
12:54:07	53.80	53.90	53.90	+1.00	1	4469
12:53:56	53.90	54.00	53.90	+1.00	2	4468
12:53:49	53.90	54.00	53.90	+1.00	2	4466
12:53:41	53.90	54.00	53.90	+1.00	1	4464
12:53:17	53.90	54.00	53.90	+1.00	2	4463
12:53:14	53.90	54.00	53.90	+1.00	1	4461
12:52:49	53.90	54.00	53.90	+1.00	1	4460
12:52:38	53.90	54.00	53.90	+1.00	2	4459
12:52:27	53.90	54.00	53.90	+1.00	2	4457
12:52:23	53.90	54.00	53.90	+1.00	1	4455
12:51:57	53.90	54.00	53.90	+1.00	1	4454
12:51:57	53.90	54.00	53.90	+1.00	2	4453
12:51:31	53.90	54.00	53.90	+1.00	1	4451
12:51:18	53.90	54.00	53.90	+1.00	2	4450
12:51:06	53.90	54.00	54.00	+1.10	1	4448
12:51:06	53.90	54.00	53.90	+1.00	1	4447
12:50:39	53.90	54.00	53.90	+1.00	1	4446
12:50:39	53.80	54.00	53.80	+0.90	2	4445
12:50:14	53.80	54.00	53.80	+0.90	1	4443
12:50:01	53.80	54.00	54.00	+1.10	11	4442
12:50:01	53.90	54.00	53.80	+0.90	1	4431
12:50:01	53.90	54.00	53.90	+1.00	1	4430
12:49:48	53.90	54.00	53.90	+1.00	1	4429
12:49:21	53.80	54.00	53.80	+0.90	1	4428
12:49:21	53.80	54.00	53.80	+0.90	2	4427
12:48:56	53.80	53.90	53.90	+1.00	3	4425
12:48:56	53.80	54.00	53.80	+0.90	1	4422
12:48:52	53.80	54.00	53.80	+0.90	1	4421
12:48:49	53.90	54.00	53.80	+0.90	1	4420
12:48:49	53.90	54.00	53.90	+1.00	1	4419
12:48:48	53.90	54.00	53.90	+1.00	1	4418
12:48:42	53.90	54.00	53.90	+1.00	2	4417
12:48:35	53.80	54.00	53.80	+0.90	2	4415
12:48:29	53.80	54.00	53.80	+0.90	1	4413
12:48:05	53.80	54.00	53.80	+0.90	2	4412
12:48:03	53.80	54.00	53.80	+0.90	1	4410
12:47:37	53.80	54.00	53.80	+0.90	1	4409
12:47:26	53.80	54.00	53.80	+0.90	2	4408
12:47:20	53.90	54.00	53.90	+1.00	1	4406
12:47:20	53.80	53.90	53.90	+1.00	1	4405
12:47:10	53.80	54.00	53.80	+0.90	1	4404
12:47:10	53.90	54.00	53.90	+1.00	1	4403
12:46:55	53.80	53.90	53.90	+1.00	2	4402
12:46:47	53.80	54.00	53.80	+0.90	2	4400
12:46:44	53.80	54.00	53.80	+0.90	1	4398
12:46:42	53.80	53.90	53.90	+1.00	1	4397
12:46:42	53.80	53.90	53.90	+1.00	2	4396
12:46:25	53.80	53.90	53.90	+1.00	9	4394
12:46:19	53.80	53.90	53.80	+0.90	1	4385
12:46:08	53.80	53.90	53.80	+0.90	2	4384
12:45:52	53.80	53.90	53.80	+0.90	1	4382
12:45:28	53.80	53.90	53.80	+0.90	1	4381
12:45:28	53.80	53.90	53.80	+0.90	2	4380
12:45:12	53.80	53.90	53.90	+1.00	2	4378
12:45:11	53.80	53.90	53.80	+0.90	2	4376
12:45:00	53.80	53.90	53.80	+0.90	1	4374
12:44:49	53.80	53.90	53.80	+0.90	2	4373
12:44:36	53.70	53.90	53.70	+0.80	2	4371
12:44:10	53.70	53.90	53.70	+0.80	2	4369
12:44:10	53.80	53.90	53.70	+0.80	1	4367
12:44:10	53.80	53.90	53.80	+0.90	1	4366
12:44:01	53.80	53.90	53.80	+0.90	1	4365
12:43:42	53.80	53.90	53.80	+0.90	2	4364
12:43:31	53.80	53.90	53.80	+0.90	2	4362
12:43:16	53.80	53.90	53.80	+0.90	2	4360
12:43:10	53.80	53.90	53.80	+0.90	1	4358
12:43:00	53.70	53.80	53.80	+0.90	3	4357
12:42:52	53.70	53.90	53.70	+0.80	2	4354
12:42:52	53.70	53.90	53.70	+0.80	2	4352
12:42:37	53.80	53.90	53.80	+0.90	1	4350
12:42:31	53.70	53.80	53.80	+0.90	2	4349
12:42:24	53.80	54.00	53.70	+0.80	1	4347
12:42:24	53.80	54.00	53.80	+0.90	1	4346
12:42:13	53.70	54.00	53.70	+0.80	2	4345
12:42:00	53.80	54.00	53.80	+0.90	2	4343
12:41:38	53.70	53.80	53.80	+0.90	2	4341
12:41:34	53.70	54.00	53.70	+0.80	2	4339
12:41:32	53.70	54.00	53.70	+0.80	2	4337
12:41:32	53.70	54.00	53.70	+0.80	2	4335
12:41:06	53.70	54.00	53.70	+0.80	2	4333
12:40:55	53.70	54.00	53.70	+0.80	2	4331
12:40:40	53.70	54.00	53.70	+0.80	2	4329
12:40:16	53.70	54.00	53.70	+0.80	2	4327
12:40:16	53.80	54.00	53.80	+0.90	2	4325
12:40:00	53.80	54.00	53.80	+0.90	1	4323
12:39:48	53.80	54.00	53.80	+0.90	2	4322
12:39:37	53.70	54.00	53.70	+0.80	2	4320
12:39:24	53.70	54.00	53.70	+0.80	2	4318
12:38:58	53.80	54.00	53.80	+0.90	2	4316
12:38:58	53.80	54.00	53.80	+0.90	2	4314
12:38:42	53.80	54.00	54.00	+1.10	2	4312
12:38:42	53.70	53.80	53.80	+0.90	1	4310
12:38:42	53.70	53.80	53.80	+0.90	2	4309
12:38:32	53.80	54.00	53.80	+0.90	2	4307
12:38:28	53.70	53.80	53.80	+0.90	2	4305
12:38:19	53.80	54.00	53.80	+0.90	2	4303
12:38:15	53.70	53.80	53.80	+0.90	2	4301
12:38:05	53.80	54.00	53.80	+0.90	2	4299
12:37:54	53.80	54.00	53.80	+0.90	2	4297
12:37:39	53.80	54.00	53.80	+0.90	2	4295
12:37:39	53.80	54.00	53.80	+0.90	2	4293
12:37:14	53.80	54.00	53.80	+0.90	2	4291
12:37:01	53.80	54.00	53.80	+0.90	2	4289
12:36:47	53.80	54.00	53.80	+0.90	2	4287
12:36:42	53.90	54.00	53.90	+1.00	1	4285
12:36:35	53.80	54.00	53.80	+0.90	1	4284
12:36:22	53.80	53.90	53.90	+1.00	1	4283
12:36:22	53.80	53.90	53.90	+1.00	1	4282
12:36:22	53.80	54.00	53.80	+0.90	2	4281
12:36:22	53.80	54.00	53.80	+0.90	2	4279
12:35:56	53.80	54.00	53.80	+0.90	2	4277
12:35:43	53.80	54.00	53.80	+0.90	2	4275
12:35:30	53.80	54.00	53.80	+0.90	2	4273
12:35:19	53.90	54.00	53.90	+1.00	1	4271
12:35:04	53.80	54.00	53.80	+0.90	2	4270
12:35:03	53.80	54.00	53.80	+0.90	2	4268
12:35:03	53.80	54.00	53.80	+0.90	2	4266
12:35:01	53.80	53.90	53.90	+1.00	1	4264
12:34:37	53.80	54.00	53.80	+0.90	2	4263
12:34:26	53.80	54.00	53.80	+0.90	2	4261
12:34:17	53.80	54.00	53.80	+0.90	2	4259
12:34:11	53.90	54.00	53.90	+1.00	2	4257
12:33:47	53.80	54.00	53.80	+0.90	2	4255
12:33:45	53.80	54.00	53.80	+0.90	2	4253
12:33:29	53.80	53.90	53.90	+1.00	2	4251
12:33:18	53.80	53.90	53.80	+0.90	2	4249
12:33:18	53.80	53.90	53.90	+1.00	1	4247
12:33:07	53.80	54.00	53.80	+0.90	2	4246
12:32:52	53.90	54.00	53.90	+1.00	2	4244
12:32:28	53.80	54.00	53.80	+0.90	2	4242
12:32:28	53.80	54.00	53.80	+0.90	2	4240
12:32:02	53.80	54.00	53.80	+0.90	2	4238
12:31:49	53.80	54.00	53.80	+0.90	2	4236
12:31:45	53.80	53.90	53.90	+1.00	15	4234
12:31:39	53.70	53.80	53.80	+0.90	5	4219
12:31:36	53.80	53.90	53.80	+0.90	2	4214
12:31:25	53.70	53.90	53.90	+1.00	1	4212
12:31:10	53.70	53.90	53.70	+0.80	2	4211
12:31:10	53.70	53.90	53.70	+0.80	2	4209
12:31:05	53.70	53.90	53.90	+1.00	1	4207
12:30:43	53.70	53.90	53.70	+0.80	2	4206
12:30:39	53.70	53.90	53.70	+0.80	2	4204
12:30:30	53.70	53.90	53.70	+0.80	2	4202
12:30:22	53.70	53.80	53.80	+0.90	2	4200
12:30:18	53.70	53.80	53.70	+0.80	2	4198
12:29:52	53.70	53.90	53.70	+0.80	2	4196
12:29:52	53.70	53.90	53.70	+0.80	2	4194
12:29:25	53.70	53.90	53.70	+0.80	2	4192
12:29:12	53.70	53.90	53.70	+0.80	2	4190
12:28:59	53.70	53.90	53.70	+0.80	2	4188
12:28:51	53.70	53.80	53.80	+0.90	2	4186
12:28:45	53.70	53.90	53.90	+1.00	1	4184
12:28:40	53.70	53.90	53.70	+0.80	1	4183
12:28:34	53.70	53.90	53.70	+0.80	2	4182
12:28:33	53.70	53.90	53.70	+0.80	2	4180
12:28:07	53.70	53.90	53.70	+0.80	2	4178
12:27:56	53.70	53.90	53.70	+0.80	2	4176
12:27:41	53.70	53.90	53.70	+0.80	2	4174
12:27:17	53.80	54.00	53.70	+0.80	1	4172
12:27:17	53.80	54.00	53.80	+0.90	1	4171
12:27:15	53.80	54.00	53.80	+0.90	2	4170
12:27:02	53.80	54.00	53.80	+0.90	2	4168
12:26:49	53.80	54.00	53.80	+0.90	2	4166
12:26:36	53.80	54.00	53.80	+0.90	2	4164
12:26:25	53.80	53.90	53.90	+1.00	8	4162
12:26:23	53.80	53.90	53.80	+0.90	2	4154
12:26:20	53.70	53.80	53.80	+0.90	22	4152
12:26:20	53.70	53.80	53.80	+0.90	1	4130
12:26:20	53.70	53.80	53.80	+0.90	1	4129
12:25:59	53.70	53.80	53.70	+0.80	2	4128
12:25:57	53.70	53.80	53.70	+0.80	2	4126
12:25:31	53.70	53.80	53.70	+0.80	2	4124
12:25:20	53.70	53.80	53.70	+0.80	2	4122
12:25:05	53.70	53.80	53.70	+0.80	2	4120
12:24:41	53.70	53.80	53.70	+0.80	2	4118
12:24:39	53.70	53.90	53.70	+0.80	2	4116
12:24:35	53.70	53.90	53.70	+0.80	9	4114
12:24:33	53.80	53.90	53.80	+0.90	2	4105
12:24:13	53.80	53.90	53.80	+0.90	2	4103
12:24:02	53.80	53.90	53.80	+0.90	2	4101
12:23:59	53.80	53.90	53.80	+0.90	1	4099
12:23:46	53.80	53.90	53.80	+0.90	2	4098
12:23:22	53.80	53.90	53.80	+0.90	2	4096
12:23:22	53.80	53.90	53.80	+0.90	4	4094
12:23:22	53.80	53.90	53.80	+0.90	2	4090
12:23:20	53.80	53.90	53.80	+0.90	2	4088
12:22:56	53.80	53.90	53.80	+0.90	2	4086
12:22:43	53.80	53.90	53.80	+0.90	2	4084
12:22:30	53.80	53.90	53.80	+0.90	2	4082
12:22:04	53.80	53.90	53.80	+0.90	2	4080
12:22:04	53.80	53.90	53.80	+0.90	2	4078
12:21:57	53.80	53.90	53.80	+0.90	1	4076
12:21:49	53.80	53.90	53.80	+0.90	3	4075
12:21:38	53.80	53.90	53.80	+0.90	2	4072
12:21:24	53.80	53.90	53.80	+0.90	2	4070
12:21:11	53.80	53.90	53.90	+1.00	5	4068
12:21:11	53.80	53.90	53.80	+0.90	2	4063
12:21:04	53.80	53.90	53.80	+0.90	1	4061
12:20:45	53.80	53.90	53.80	+0.90	2	4060
12:20:45	53.80	53.90	53.80	+0.90	2	4058
12:20:35	53.90	54.00	53.90	+1.00	5	4056
12:20:19	53.90	54.00	53.90	+1.00	2	4051
12:20:08	53.90	54.00	53.90	+1.00	2	4049
12:20:07	53.90	54.00	53.90	+1.00	1	4047
12:19:54	53.90	54.10	53.90	+1.00	2	4046
12:19:45	53.90	54.10	53.90	+1.00	2	4044
12:19:39	53.90	54.00	54.00	+1.10	1	4042
12:19:28	53.90	54.10	53.90	+1.00	2	4041
12:19:28	53.90	54.10	53.90	+1.00	2	4039
12:19:02	53.90	54.10	53.90	+1.00	2	4037
12:18:48	53.90	54.10	53.90	+1.00	2	4035
12:18:41	53.90	54.10	53.90	+1.00	1	4033
12:18:35	53.90	54.10	53.90	+1.00	2	4032
12:18:09	53.90	54.10	53.90	+1.00	2	4030
12:18:09	53.90	54.10	53.90	+1.00	2	4028
12:17:56	53.90	54.00	54.00	+1.10	1	4026
12:17:43	53.90	54.10	53.90	+1.00	2	4025
12:17:41	53.90	54.10	53.90	+1.00	1	4023
12:17:35	53.90	54.10	53.90	+1.00	1	4022
12:17:30	53.90	54.10	53.90	+1.00	2	4021
12:17:17	53.90	54.10	53.90	+1.00	2	4019
12:16:53	53.90	54.10	53.90	+1.00	2	4017
12:16:51	53.90	54.10	53.90	+1.00	2	4015
12:16:25	53.90	54.10	53.90	+1.00	2	4013
12:16:13	53.90	54.10	53.90	+1.00	2	4011
12:16:07	53.90	54.10	53.90	+1.00	2	4009
12:16:00	53.90	54.10	53.90	+1.00	2	4007
12:15:50	53.90	54.00	54.00	+1.10	1	4005
12:15:34	53.90	54.10	53.90	+1.00	2	4004
12:15:34	53.90	54.10	53.90	+1.00	2	4002
12:15:31	53.90	54.00	54.00	+1.10	1	4000
12:15:07	53.90	54.10	53.90	+1.00	2	3999
12:14:54	54.00	54.10	54.00	+1.10	2	3997
12:14:41	54.00	54.10	54.00	+1.10	2	3995
12:14:38	54.00	54.10	54.00	+1.10	1	3993
12:14:25	53.90	54.00	54.00	+1.10	1	3992
12:14:15	53.90	54.10	53.90	+1.00	2	3991
12:14:15	53.90	54.10	53.90	+1.00	2	3989
12:14:14	53.90	54.00	54.00	+1.10	1	3987
12:14:03	53.90	54.00	54.00	+1.10	2	3986
12:14:03	53.90	54.00	54.00	+1.10	1	3984
12:13:50	53.90	54.10	53.90	+1.00	2	3983
12:13:36	53.90	54.10	53.90	+1.00	2	3981
12:13:34	53.90	54.00	54.00	+1.10	4	3979
12:13:28	53.90	54.00	54.00	+1.10	4	3975
12:13:23	53.90	54.10	53.90	+1.00	2	3971
12:13:21	53.90	54.00	54.00	+1.10	4	3969
12:13:11	53.90	54.00	54.00	+1.10	1	3965
12:12:59	53.90	54.10	53.90	+1.00	2	3964
12:12:58	53.90	54.00	54.00	+1.10	1	3962
12:12:57	53.90	54.10	53.90	+1.00	2	3961
12:12:47	54.00	54.10	54.00	+1.10	1	3959
12:12:43	53.90	54.00	54.00	+1.10	1	3958
12:12:31	53.90	54.10	53.90	+1.00	2	3957
12:12:28	54.00	54.10	54.00	+1.10	2	3955
12:12:20	54.00	54.10	54.00	+1.10	2	3953
12:12:04	54.00	54.10	54.00	+1.10	2	3951
12:11:50	54.00	54.10	54.00	+1.10	1	3949
12:11:40	54.00	54.10	54.00	+1.10	2	3948
12:11:40	54.00	54.10	54.00	+1.10	2	3946
12:11:27	54.00	54.10	54.00	+1.10	1	3944
12:11:12	54.00	54.10	54.00	+1.10	2	3943
12:11:01	54.00	54.10	54.00	+1.10	2	3941
12:10:47	54.00	54.10	54.00	+1.10	2	3939
12:10:22	54.00	54.10	54.00	+1.10	2	3937
12:10:22	54.00	54.10	54.00	+1.10	2	3935
12:10:04	53.90	54.10	53.90	+1.00	2	3933
12:09:55	53.90	54.10	53.90	+1.00	2	3931
12:09:42	54.00	54.10	54.00	+1.10	2	3929
12:09:34	54.00	54.10	54.00	+1.10	1	3927
12:09:29	54.00	54.10	54.00	+1.10	2	3926
12:09:04	54.00	54.10	54.00	+1.10	2	3924
12:09:04	54.00	54.10	54.00	+1.10	2	3922
12:08:51	54.00	54.10	54.00	+1.10	2	3920
12:08:46	54.00	54.10	54.00	+1.10	3	3918
12:08:38	54.00	54.10	54.00	+1.10	2	3915
12:08:25	54.00	54.10	54.00	+1.10	2	3913
12:08:10	54.00	54.10	54.00	+1.10	2	3911
12:07:46	54.00	54.10	54.00	+1.10	2	3909
12:07:44	54.00	54.10	54.00	+1.10	2	3907
12:07:18	54.00	54.10	54.00	+1.10	2	3905
12:07:07	54.00	54.10	54.00	+1.10	2	3903
12:06:54	54.00	54.10	54.00	+1.10	2	3901
12:06:28	54.00	54.10	54.00	+1.10	2	3899
12:06:28	54.00	54.10	54.00	+1.10	2	3897
12:06:04	54.00	54.10	54.10	+1.20	1	3895
12:06:02	54.00	54.10	54.00	+1.10	2	3894
12:05:48	54.00	54.10	54.00	+1.10	2	3892
12:05:35	54.00	54.10	54.00	+1.10	2	3890
12:05:31	54.00	54.10	54.10	+1.20	3	3888
12:05:13	54.00	54.10	54.00	+1.10	2	3885
12:05:11	54.00	54.10	54.00	+1.10	2	3883
12:05:09	54.00	54.10	54.00	+1.10	2	3881
12:04:42	54.00	54.10	54.00	+1.10	2	3879
12:04:33	54.00	54.10	54.10	+1.20	2	3877
12:04:31	54.00	54.10	54.00	+1.10	2	3875
12:04:18	54.00	54.10	54.00	+1.10	2	3873
12:04:04	54.00	54.10	54.00	+1.10	1	3871
12:03:52	54.00	54.10	54.00	+1.10	2	3870
12:03:52	54.00	54.10	54.00	+1.10	2	3868
12:03:48	54.00	54.10	54.00	+1.10	1	3866
12:03:25	54.00	54.10	54.00	+1.10	2	3865
12:03:14	54.00	54.10	54.00	+1.10	2	3863
12:02:58	54.00	54.10	54.00	+1.10	2	3861
12:02:52	54.00	54.10	54.10	+1.20	2	3859
12:02:35	54.00	54.10	54.00	+1.10	2	3857
12:02:32	54.00	54.10	54.00	+1.10	2	3855
12:02:25	54.00	54.10	54.10	+1.20	3	3853
12:02:08	54.00	54.10	54.00	+1.10	2	3850
12:02:02	54.00	54.10	54.10	+1.20	1	3848
12:01:54	54.10	54.20	54.10	+1.20	2	3847
12:01:41	54.00	54.20	54.00	+1.10	2	3845
12:01:34	54.00	54.20	54.00	+1.10	2	3843
12:01:27	54.00	54.20	54.00	+1.10	1	3841
12:01:16	54.00	54.20	54.00	+1.10	2	3840
12:01:14	54.00	54.20	54.00	+1.10	2	3838
12:00:50	54.00	54.20	54.00	+1.10	2	3836
12:00:47	54.10	54.20	54.10	+1.20	1	3834
12:00:37	54.00	54.20	54.00	+1.10	2	3833
12:00:24	54.00	54.20	54.00	+1.10	2	3831
12:00:11	54.00	54.20	54.00	+1.10	1	3829
11:59:58	54.10	54.20	54.10	+1.20	2	3828
11:59:56	54.10	54.20	54.10	+1.20	2	3826
11:59:34	54.10	54.20	54.10	+1.20	1	3824
11:59:30	54.10	54.20	54.10	+1.20	2	3823
11:59:19	54.10	54.20	54.10	+1.20	2	3821
11:59:09	54.10	54.20	54.10	+1.20	1	3819
11:59:06	54.10	54.20	54.10	+1.20	2	3818
11:58:58	54.00	54.10	54.10	+1.20	6	3816
11:58:44	54.00	54.10	54.00	+1.10	9	3810
11:58:41	54.00	54.10	54.10	+1.20	2	3801
11:58:41	54.00	54.10	54.10	+1.20	13	3799
11:58:41	54.00	54.10	54.00	+1.10	2	3786
11:58:39	54.00	54.10	54.00	+1.10	2	3784
11:58:15	54.00	54.10	54.10	+1.20	1	3782
11:58:13	54.00	54.10	54.00	+1.10	2	3781
11:58:02	54.00	54.10	54.00	+1.10	2	3779
11:57:57	54.00	54.10	54.00	+1.10	2	3777
11:57:46	54.00	54.10	54.00	+1.10	2	3775
11:57:22	54.00	54.10	54.00	+1.10	2	3773
11:57:22	54.00	54.10	54.00	+1.10	2	3771
11:57:02	54.00	54.10	54.10	+1.20	1	3769
11:56:55	54.00	54.10	54.00	+1.10	2	3768
11:56:48	54.00	54.10	54.10	+1.20	2	3766
11:56:45	54.00	54.10	54.00	+1.10	2	3764
11:56:29	54.00	54.10	54.00	+1.10	2	3762
11:56:28	54.00	54.10	54.10	+1.20	1	3760
11:56:19	54.00	54.10	54.10	+1.20	5	3759
11:56:14	54.00	54.10	54.10	+1.20	1	3754
11:56:09	54.00	54.10	54.00	+1.10	1	3753
11:56:04	54.00	54.10	54.00	+1.10	2	3752
11:56:03	54.00	54.10	54.10	+1.20	2	3750
11:56:02	54.00	54.10	54.00	+1.10	2	3748
11:55:38	54.00	54.10	54.00	+1.10	2	3746
11:55:25	54.00	54.10	54.00	+1.10	2	3744
11:55:19	54.00	54.10	54.00	+1.10	2	3742
11:55:11	54.00	54.10	54.00	+1.10	2	3740
11:55:04	54.00	54.10	54.00	+1.10	1	3738
11:54:51	54.00	54.10	54.10	+1.20	1	3737
11:54:46	54.00	54.10	54.00	+1.10	2	3736
11:54:44	54.00	54.10	54.00	+1.10	2	3734
11:54:25	54.00	54.10	54.10	+1.20	1	3732
11:54:20	54.00	54.10	54.00	+1.10	2	3731
11:54:19	54.00	54.10	54.00	+1.10	2	3729
11:54:06	54.00	54.10	54.00	+1.10	2	3727
11:53:53	54.00	54.10	54.00	+1.10	2	3725
11:53:51	54.00	54.10	54.10	+1.20	1	3723
11:53:28	54.00	54.10	54.00	+1.10	2	3722
11:53:28	54.00	54.10	54.00	+1.10	2	3720
11:53:07	54.00	54.10	54.00	+1.10	4	3718
11:53:01	54.00	54.10	54.00	+1.10	2	3714
11:52:50	54.00	54.10	54.00	+1.10	2	3712
11:52:35	54.00	54.10	54.00	+1.10	2	3710
11:52:11	54.00	54.10	54.10	+1.20	2	3708
11:52:10	54.00	54.10	54.00	+1.10	2	3706
11:52:08	54.00	54.10	54.00	+1.10	2	3704
11:51:44	54.00	54.10	54.00	+1.10	2	3702
11:51:30	54.00	54.10	54.00	+1.10	2	3700
11:51:17	54.00	54.10	54.00	+1.10	2	3698
11:50:52	54.00	54.10	54.00	+1.10	2	3696
11:50:50	54.00	54.10	54.00	+1.10	2	3694
11:50:41	54.00	54.10	54.00	+1.10	2	3692
11:50:26	54.00	54.10	54.00	+1.10	2	3690
11:50:13	54.00	54.10	54.00	+1.10	1	3688
11:50:13	54.00	54.10	54.00	+1.10	2	3687
11:50:06	54.00	54.10	54.00	+1.10	1	3685
11:49:59	54.00	54.10	54.00	+1.10	2	3684
11:49:52	54.00	54.10	54.10	+1.20	1	3682
11:49:42	54.00	54.10	54.10	+1.20	10	3681
11:49:35	54.00	54.10	54.00	+1.10	2	3671
11:49:33	54.00	54.10	54.00	+1.10	2	3669
11:49:33	54.00	54.10	54.10	+1.20	2	3667
11:49:21	54.00	54.10	54.10	+1.20	2	3665
11:49:08	54.00	54.10	54.00	+1.10	2	3663
11:48:54	54.00	54.10	54.00	+1.10	2	3661
11:48:41	54.00	54.10	54.00	+1.10	2	3659
11:48:28	54.00	54.10	54.10	+1.20	1	3657
11:48:17	54.00	54.10	54.00	+1.10	2	3656
11:48:14	54.00	54.10	54.00	+1.10	2	3654
11:47:50	54.00	54.10	54.00	+1.10	2	3652
11:47:44	54.00	54.10	54.00	+1.10	1	3650
11:47:36	54.00	54.10	54.00	+1.10	2	3649
11:47:33	54.00	54.10	54.00	+1.10	4	3647
11:47:31	54.00	54.10	54.10	+1.20	1	3643
11:47:28	54.00	54.20	54.00	+1.10	4	3642
11:47:23	54.00	54.20	54.00	+1.10	2	3638
11:47:03	54.00	54.20	54.00	+1.10	2	3636
11:46:59	54.00	54.20	54.00	+1.10	2	3634
11:46:57	54.00	54.20	54.00	+1.10	2	3632
11:46:36	54.00	54.20	54.00	+1.10	6	3630
11:46:32	54.00	54.20	54.00	+1.10	2	3624
11:46:30	54.00	54.10	54.10	+1.20	1	3622
11:46:18	54.00	54.20	54.00	+1.10	2	3621
11:46:05	54.00	54.20	54.00	+1.10	2	3619
11:45:41	54.10	54.30	54.10	+1.20	2	3617
11:45:39	54.10	54.30	54.10	+1.20	2	3615
11:45:15	54.00	54.10	54.10	+1.20	1	3613
11:45:15	54.10	54.30	54.10	+1.20	1	3612
11:45:14	54.10	54.30	54.10	+1.20	2	3611
11:45:00	54.10	54.30	54.10	+1.20	2	3609
11:44:47	54.10	54.30	54.10	+1.20	2	3607
11:44:20	54.10	54.30	54.10	+1.20	2	3605
11:43:56	54.20	54.30	54.10	+1.20	1	3603
11:43:56	54.20	54.30	54.20	+1.30	1	3602
11:43:46	54.30	54.40	54.30	+1.40	2	3601
11:43:46	54.20	54.30	54.30	+1.40	7	3599
11:43:46	54.20	54.30	54.20	+1.30	14	3592
11:43:39	54.20	54.30	54.20	+1.30	1	3578
11:43:29	54.10	54.30	54.10	+1.20	2	3577
11:43:25	54.10	54.30	54.10	+1.20	2	3575
11:43:23	54.10	54.20	54.20	+1.30	1	3573
11:43:03	54.10	54.20	54.10	+1.20	2	3572
11:42:51	54.10	54.20	54.20	+1.30	1	3570
11:42:38	54.10	54.30	54.10	+1.20	2	3569
11:42:12	54.00	54.30	54.00	+1.10	2	3567
11:41:46	54.10	54.30	54.10	+1.20	2	3565
11:41:19	54.10	54.30	54.10	+1.20	2	3563
11:40:52	54.10	54.30	54.10	+1.20	2	3561
11:40:28	54.10	54.30	54.10	+1.20	2	3559
11:40:10	54.10	54.30	54.10	+1.20	1	3557
11:40:01	54.10	54.30	54.10	+1.20	2	3556
11:40:01	54.10	54.30	54.10	+1.20	1	3554
11:39:48	54.10	54.30	54.10	+1.20	2	3553
11:39:35	54.10	54.30	54.10	+1.20	2	3551
11:39:09	54.10	54.30	54.10	+1.20	2	3549
11:38:44	54.10	54.30	54.10	+1.20	2	3547
11:38:17	54.10	54.30	54.10	+1.20	2	3545
11:38:11	54.10	54.30	54.10	+1.20	1	3543
11:37:50	54.10	54.30	54.10	+1.20	2	3542
11:37:34	54.10	54.20	54.20	+1.30	5	3540
11:37:26	54.10	54.30	54.10	+1.20	2	3535
11:36:59	54.20	54.30	54.10	+1.20	1	3533
11:36:59	54.20	54.30	54.20	+1.30	1	3532
11:36:33	54.20	54.30	54.20	+1.30	2	3531
11:36:24	54.10	54.20	54.20	+1.30	1	3529
11:36:09	54.10	54.30	54.10	+1.20	2	3528
11:36:06	54.10	54.30	54.10	+1.20	2	3526
11:35:56	54.10	54.20	54.20	+1.30	3	3524
11:35:41	54.10	54.30	54.10	+1.20	2	3521
11:35:33	54.10	54.20	54.20	+1.30	1	3519
11:35:15	54.10	54.30	54.10	+1.20	2	3518
11:34:50	54.10	54.30	54.10	+1.20	2	3516
11:34:23	54.10	54.30	54.10	+1.20	2	3514
11:34:02	54.10	54.30	54.30	+1.40	2	3512
11:34:00	54.10	54.30	54.30	+1.40	1	3510
11:33:57	54.10	54.30	54.10	+1.20	2	3509
11:33:32	54.10	54.30	54.10	+1.20	2	3507
11:33:19	54.10	54.20	54.20	+1.30	2	3505
11:33:06	54.20	54.30	54.20	+1.30	2	3503
11:32:43	54.20	54.40	54.20	+1.30	5	3501
11:32:39	54.20	54.40	54.20	+1.30	2	3496
11:32:30	54.20	54.40	54.20	+1.30	2	3494
11:32:25	54.20	54.30	54.30	+1.40	1	3492
11:32:14	54.20	54.40	54.20	+1.30	2	3491
11:32:06	54.20	54.30	54.30	+1.40	1	3489
11:31:48	54.30	54.40	54.20	+1.30	1	3488
11:31:48	54.30	54.40	54.30	+1.40	1	3487
11:31:21	54.20	54.40	54.20	+1.30	2	3486
11:31:17	54.30	54.40	54.30	+1.40	1	3484
11:30:54	54.10	54.30	54.30	+1.40	19	3483
11:30:54	54.20	54.30	54.10	+1.20	1	3464
11:30:54	54.20	54.30	54.20	+1.30	1	3463
11:30:41	54.20	54.30	54.20	+1.30	2	3462
11:30:30	54.20	54.30	54.20	+1.30	2	3460
11:30:27	54.20	54.30	54.20	+1.30	1	3458
11:30:22	54.20	54.30	54.20	+1.30	1	3457
11:30:15	54.20	54.30	54.20	+1.30	1	3456
11:30:07	54.20	54.30	54.20	+1.30	1	3455
11:30:03	54.20	54.30	54.20	+1.30	2	3454
11:29:55	54.20	54.30	54.20	+1.30	1	3452
11:29:54	54.20	54.30	54.20	+1.30	1	3451
11:29:51	54.20	54.30	54.20	+1.30	2	3450
11:29:50	54.20	54.30	54.20	+1.30	1	3448
11:29:48	54.20	54.30	54.20	+1.30	1	3447
11:29:46	54.20	54.30	54.20	+1.30	1	3446
11:29:45	54.20	54.30	54.20	+1.30	7	3445
11:29:44	54.20	54.30	54.20	+1.30	2	3438
11:29:38	54.20	54.30	54.20	+1.30	2	3436
11:29:27	54.20	54.30	54.20	+1.30	1	3434
11:29:24	54.20	54.30	54.20	+1.30	1	3433
11:29:22	54.20	54.30	54.20	+1.30	1	3432
11:29:17	54.20	54.30	54.20	+1.30	1	3431
11:29:17	54.20	54.30	54.20	+1.30	1	3430
11:29:10	54.30	54.40	54.30	+1.40	109	3429
11:29:10	54.30	54.40	54.30	+1.40	2	3320
11:29:10	54.30	54.40	54.30	+1.40	2	3318
11:28:53	54.30	54.40	54.30	+1.40	2	3316
11:28:46	54.30	54.40	54.30	+1.40	8	3314
11:28:46	54.30	54.40	54.30	+1.40	2	3306
11:28:46	54.30	54.40	54.30	+1.40	2	3304
11:28:19	54.40	54.50	54.40	+1.50	18	3302
11:28:19	54.40	54.50	54.40	+1.50	2	3284
11:28:18	54.40	54.50	54.50	+1.60	1	3282
11:27:52	54.40	54.50	54.40	+1.50	2	3281
11:27:52	54.40	54.50	54.40	+1.50	4	3279
11:27:28	54.40	54.50	54.40	+1.50	2	3275
11:27:21	54.40	54.50	54.40	+1.50	3	3273
11:27:01	54.40	54.50	54.40	+1.50	2	3270
11:27:00	54.40	54.50	54.40	+1.50	2	3268
11:26:27	54.40	54.50	54.50	+1.60	1	3266
11:26:03	54.50	54.60	54.50	+1.60	3	3265
11:26:03	54.50	54.60	54.50	+1.60	1	3262
11:26:01	54.50	54.60	54.50	+1.60	3	3261
11:25:59	54.50	54.60	54.50	+1.60	2	3258
11:25:59	54.50	54.60	54.50	+1.60	1	3256
11:25:55	54.50	54.60	54.50	+1.60	2	3255
11:25:48	54.50	54.60	54.50	+1.60	1	3253
11:25:36	54.50	54.60	54.50	+1.60	1	3252
11:25:33	54.50	54.60	54.50	+1.60	2	3251
11:25:16	54.40	54.60	54.40	+1.50	2	3249
11:25:14	54.50	54.60	54.50	+1.60	1	3247
11:25:13	54.40	54.50	54.50	+1.60	1	3246
11:25:06	54.50	54.60	54.50	+1.60	1	3245
11:24:53	54.50	54.60	54.50	+1.60	1	3244
11:24:45	54.40	54.50	54.50	+1.60	19	3243
11:24:44	54.40	54.50	54.50	+1.60	20	3224
11:24:36	54.40	54.50	54.40	+1.50	1	3204
11:24:27	54.40	54.50	54.40	+1.50	1	3203
11:23:42	54.40	54.50	54.40	+1.50	2	3202
11:23:38	54.40	54.50	54.40	+1.50	2	3200
11:23:12	54.40	54.50	54.50	+1.60	1	3198
11:23:09	54.40	54.50	54.40	+1.50	1	3197
11:22:57	54.40	54.50	54.40	+1.50	1	3196
11:22:51	54.40	54.50	54.40	+1.50	1	3195
11:22:26	54.40	54.50	54.40	+1.50	1	3194
11:21:56	54.40	54.50	54.40	+1.50	1	3193
11:21:53	54.40	54.50	54.50	+1.60	1	3192
11:21:43	54.40	54.50	54.40	+1.50	1	3191
11:21:37	54.40	54.50	54.40	+1.50	2	3190
11:21:11	54.40	54.50	54.50	+1.60	1	3188
11:21:01	54.50	54.60	54.50	+1.60	1	3187
11:20:59	54.50	54.60	54.50	+1.60	1	3186
11:20:54	54.50	54.60	54.50	+1.60	1	3185
11:20:40	54.40	54.50	54.50	+1.60	5	3184
11:20:39	54.40	54.50	54.50	+1.60	1	3179
11:20:36	54.40	54.50	54.50	+1.60	2	3178
11:20:18	54.40	54.50	54.50	+1.60	5	3176
11:20:08	54.40	54.50	54.50	+1.60	1	3171
11:20:00	54.50	54.60	54.50	+1.60	2	3170
11:19:41	54.40	54.50	54.50	+1.60	4	3168
11:19:31	54.50	54.60	54.50	+1.60	1	3164
11:19:27	54.50	54.60	54.50	+1.60	3	3163
11:19:13	54.50	54.60	54.50	+1.60	1	3160
11:19:12	54.50	54.60	54.60	+1.70	1	3159
11:19:08	54.50	54.60	54.50	+1.60	1	3158
11:19:05	54.50	54.60	54.60	+1.70	1	3157
11:19:05	54.50	54.60	54.60	+1.70	4	3156
11:19:01	54.50	54.60	54.50	+1.60	1	3152
11:18:53	54.50	54.60	54.50	+1.60	4	3151
11:18:50	54.50	54.60	54.60	+1.70	1	3147
11:18:47	54.50	54.60	54.50	+1.60	1	3146
11:18:17	54.50	54.60	54.60	+1.70	1	3145
11:18:02	54.60	54.70	54.60	+1.70	1	3144
11:18:00	54.60	54.70	54.50	+1.60	1	3143
11:18:00	54.60	54.70	54.60	+1.70	1	3142
11:17:47	54.50	54.60	54.60	+1.70	3	3141
11:17:45	54.50	54.60	54.60	+1.70	1	3138
11:17:45	54.50	54.60	54.60	+1.70	3	3137
11:17:43	54.50	54.60	54.60	+1.70	1	3134
11:17:43	54.50	54.60	54.60	+1.70	2	3133
11:17:39	54.50	54.60	54.60	+1.70	1	3131
11:17:39	54.50	54.60	54.60	+1.70	2	3130
11:17:37	54.50	54.60	54.50	+1.60	2	3128
11:17:30	54.50	54.60	54.60	+1.70	1	3126
11:17:30	54.50	54.60	54.60	+1.70	4	3125
11:17:29	54.40	54.60	54.60	+1.70	1	3121
11:17:29	54.40	54.60	54.60	+1.70	4	3120
11:17:26	54.50	54.60	54.50	+1.60	1	3116
11:17:22	54.50	54.60	54.50	+1.60	6	3115
11:17:22	54.50	54.60	54.50	+1.60	6	3109
11:17:19	54.50	54.60	54.60	+1.70	1	3103
11:17:07	54.50	54.60	54.60	+1.70	1	3102
11:17:07	54.50	54.60	54.60	+1.70	4	3101
11:17:05	54.50	54.60	54.50	+1.60	4	3097
11:16:57	54.50	54.60	54.60	+1.70	1	3093
11:16:48	54.50	54.60	54.60	+1.70	1	3092
11:16:48	54.50	54.60	54.60	+1.70	1	3091
11:16:40	54.50	54.60	54.60	+1.70	1	3090
11:16:22	54.50	54.60	54.50	+1.60	1	3089
11:16:09	54.60	54.70	54.60	+1.70	2	3088
11:16:02	54.60	54.70	54.60	+1.70	1	3086
11:16:02	54.60	54.70	54.60	+1.70	1	3085
11:15:57	54.60	54.70	54.60	+1.70	1	3084
11:15:38	54.50	54.60	54.60	+1.70	7	3083
11:15:38	54.50	54.60	54.60	+1.70	1	3076
11:15:35	54.50	54.60	54.50	+1.60	1	3075
11:15:23	54.50	54.60	54.50	+1.60	1	3074
11:15:06	54.50	54.60	54.50	+1.60	1	3073
11:14:46	54.50	54.60	54.50	+1.60	1	3072
11:14:44	54.50	54.60	54.50	+1.60	1	3071
11:14:43	54.50	54.60	54.60	+1.70	1	3070
11:14:43	54.50	54.60	54.60	+1.70	2	3069
11:14:42	54.50	54.60	54.50	+1.60	1	3067
11:14:39	54.50	54.60	54.50	+1.60	3	3066
11:14:33	54.50	54.60	54.50	+1.60	1	3063
11:14:28	54.50	54.60	54.60	+1.70	1	3062
11:14:27	54.50	54.60	54.50	+1.60	1	3061
11:14:23	54.50	54.60	54.60	+1.70	1	3060
11:14:23	54.50	54.60	54.60	+1.70	10	3059
11:14:22	54.50	54.60	54.60	+1.70	1	3049
11:14:20	54.50	54.60	54.50	+1.60	2	3048
11:14:20	54.50	54.60	54.60	+1.70	1	3046
11:14:19	54.50	54.60	54.60	+1.70	1	3045
11:14:03	54.50	54.60	54.60	+1.70	1	3044
11:14:03	54.50	54.60	54.60	+1.70	4	3043
11:14:02	54.50	54.60	54.60	+1.70	1	3039
11:13:59	54.50	54.60	54.50	+1.60	1	3038
11:13:57	54.50	54.60	54.50	+1.60	1	3037
11:13:53	54.50	54.60	54.50	+1.60	3	3036
11:13:49	54.50	54.60	54.50	+1.60	1	3033
11:13:48	54.50	54.60	54.50	+1.60	1	3032
11:13:40	54.40	54.50	54.50	+1.60	1	3031
11:13:36	54.40	54.50	54.50	+1.60	1	3030
11:13:36	54.40	54.50	54.50	+1.60	1	3029
11:13:34	54.40	54.50	54.40	+1.50	1	3028
11:13:33	54.40	54.50	54.50	+1.60	1	3027
11:13:33	54.40	54.50	54.50	+1.60	2	3026
11:13:30	54.40	54.50	54.50	+1.60	1	3024
11:13:30	54.40	54.50	54.50	+1.60	2	3023
11:13:30	54.40	54.50	54.40	+1.50	1	3021
11:13:29	54.40	54.50	54.50	+1.60	1	3020
11:13:29	54.40	54.50	54.50	+1.60	3	3019
11:13:27	54.40	54.50	54.50	+1.60	1	3016
11:13:26	54.40	54.50	54.50	+1.60	1	3015
11:13:26	54.40	54.50	54.50	+1.60	2	3014
11:13:25	54.40	54.50	54.50	+1.60	1	3012
11:13:25	54.40	54.50	54.50	+1.60	1	3011
11:13:24	54.50	54.60	54.50	+1.60	40	3010
11:13:20	54.40	54.50	54.50	+1.60	19	2970
11:13:17	54.40	54.50	54.50	+1.60	1	2951
11:13:17	54.40	54.50	54.50	+1.60	6	2950
11:13:17	54.40	54.50	54.50	+1.60	1	2944
11:13:15	54.40	54.50	54.50	+1.60	1	2943
11:13:13	54.40	54.50	54.50	+1.60	1	2942
11:13:11	54.40	54.50	54.50	+1.60	1	2941
11:13:11	54.40	54.50	54.50	+1.60	2	2940
11:13:02	54.40	54.50	54.50	+1.60	1	2938
11:13:02	54.40	54.50	54.40	+1.50	1	2937
11:13:01	54.40	54.50	54.50	+1.60	1	2936
11:12:58	54.40	54.50	54.50	+1.60	1	2935
11:12:57	54.40	54.50	54.50	+1.60	1	2934
11:12:55	54.40	54.50	54.50	+1.60	1	2933
11:12:55	54.40	54.50	54.50	+1.60	2	2932
11:12:52	54.40	54.50	54.50	+1.60	1	2930
11:12:52	54.40	54.50	54.50	+1.60	1	2929
11:12:47	54.40	54.50	54.50	+1.60	1	2928
11:12:47	54.40	54.50	54.50	+1.60	1	2927
11:12:47	54.40	54.50	54.50	+1.60	3	2926
11:12:42	54.40	54.50	54.50	+1.60	1	2923
11:12:42	54.40	54.50	54.50	+1.60	2	2922
11:12:40	54.40	54.50	54.50	+1.60	1	2920
11:12:39	54.40	54.50	54.50	+1.60	1	2919
11:12:35	54.40	54.50	54.50	+1.60	1	2918
11:12:35	54.40	54.50	54.50	+1.60	4	2917
11:12:33	54.40	54.50	54.50	+1.60	1	2913
11:12:33	54.40	54.50	54.50	+1.60	6	2912
11:12:32	54.40	54.50	54.50	+1.60	1	2906
11:12:32	54.40	54.50	54.50	+1.60	10	2905
11:12:32	54.30	54.40	54.40	+1.50	37	2895
11:12:30	54.30	54.40	54.40	+1.50	1	2858
11:12:23	54.30	54.40	54.40	+1.50	3	2857
11:12:13	54.30	54.40	54.30	+1.40	2	2854
11:11:59	54.30	54.40	54.30	+1.40	2	2852
11:11:59	54.30	54.40	54.40	+1.50	1	2850
11:11:56	54.30	54.40	54.40	+1.50	1	2849
11:11:49	54.30	54.40	54.40	+1.50	3	2848
11:11:42	54.20	54.30	54.30	+1.40	1	2845
11:11:40	54.20	54.30	54.30	+1.40	3	2844
11:11:39	54.30	54.40	54.30	+1.40	1	2841
11:11:37	54.20	54.30	54.30	+1.40	1	2840
11:11:35	54.20	54.30	54.30	+1.40	13	2839
11:11:35	54.20	54.30	54.30	+1.40	1	2826
11:11:35	54.20	54.30	54.30	+1.40	3	2825
11:11:35	54.20	54.30	54.30	+1.40	10	2822
11:11:30	54.20	54.30	54.30	+1.40	10	2812
11:11:26	54.20	54.30	54.30	+1.40	3	2802
11:10:58	54.20	54.30	54.30	+1.40	2	2799
11:10:49	54.20	54.30	54.20	+1.30	1	2797
11:10:45	54.20	54.30	54.20	+1.30	2	2796
11:10:44	54.20	54.30	54.20	+1.30	2	2794
11:10:39	54.20	54.30	54.20	+1.30	1	2792
11:10:28	54.20	54.30	54.20	+1.30	4	2791
11:10:20	54.20	54.30	54.30	+1.40	2	2787
11:10:11	54.20	54.30	54.20	+1.30	1	2785
11:10:10	54.20	54.30	54.30	+1.40	2	2784
11:09:55	54.20	54.30	54.30	+1.40	2	2782
11:09:24	54.20	54.30	54.30	+1.40	1	2780
11:09:19	54.20	54.30	54.30	+1.40	1	2779
11:08:55	54.10	54.20	54.20	+1.30	2	2778
11:08:55	54.20	54.30	54.20	+1.30	1	2776
11:08:44	54.10	54.30	54.30	+1.40	5	2775
11:08:43	54.20	54.30	54.20	+1.30	2	2770
11:08:37	54.20	54.30	54.30	+1.40	15	2768
11:08:37	54.20	54.30	54.30	+1.40	2	2753
11:08:37	54.20	54.30	54.30	+1.40	8	2751
11:08:37	54.20	54.30	54.30	+1.40	3	2743
11:08:34	54.20	54.30	54.30	+1.40	1	2740
11:08:31	54.20	54.30	54.20	+1.30	1	2739
11:08:23	54.10	54.30	54.30	+1.40	1	2738
11:08:23	54.10	54.30	54.30	+1.40	1	2737
11:08:17	54.10	54.20	54.20	+1.30	1	2736
11:08:17	54.20	54.30	54.20	+1.30	1	2735
11:08:15	54.10	54.20	54.20	+1.30	2	2734
11:08:08	54.10	54.20	54.20	+1.30	1	2732
11:08:08	54.10	54.20	54.20	+1.30	1	2731
11:07:52	54.20	54.30	54.20	+1.30	1	2730
11:07:52	54.20	54.30	54.20	+1.30	1	2729
11:07:33	54.20	54.30	54.20	+1.30	10	2728
11:07:32	54.20	54.30	54.20	+1.30	7	2718
11:07:29	54.20	54.30	54.20	+1.30	1	2711
11:07:28	54.20	54.30	54.20	+1.30	1	2710
11:07:11	54.20	54.30	54.20	+1.30	1	2709
11:07:05	54.20	54.30	54.20	+1.30	2	2708
11:06:34	54.20	54.30	54.20	+1.30	1	2706
11:06:33	54.20	54.30	54.30	+1.40	5	2705
11:06:02	54.20	54.30	54.20	+1.30	1	2700
11:05:50	54.20	54.30	54.20	+1.30	2	2699
11:05:05	54.20	54.30	54.20	+1.30	1	2697
11:04:14	54.20	54.30	54.20	+1.30	1	2696
11:04:01	54.20	54.30	54.20	+1.30	1	2695
11:04:00	54.20	54.30	54.30	+1.40	1	2694
11:03:55	54.20	54.30	54.20	+1.30	1	2693
11:03:26	54.20	54.30	54.20	+1.30	2	2692
11:03:11	54.20	54.30	54.20	+1.30	2	2690
11:03:09	54.20	54.30	54.30	+1.40	1	2688
11:03:08	54.20	54.30	54.30	+1.40	2	2687
11:03:00	54.10	54.20	54.20	+1.30	2	2685
11:02:44	54.20	54.30	54.20	+1.30	7	2683
11:02:44	54.20	54.30	54.20	+1.30	2	2676
11:02:42	54.20	54.30	54.20	+1.30	2	2674
11:02:42	54.20	54.30	54.20	+1.30	2	2672
11:02:42	54.10	54.20	54.20	+1.30	3	2670
11:02:42	54.10	54.20	54.20	+1.30	2	2667
11:02:42	54.10	54.20	54.20	+1.30	7	2665
11:02:42	54.10	54.20	54.20	+1.30	6	2658
11:02:41	54.10	54.20	54.20	+1.30	10	2652
11:02:33	54.10	54.20	54.20	+1.30	1	2642
11:02:20	54.10	54.20	54.20	+1.30	2	2641
11:01:58	54.10	54.20	54.20	+1.30	1	2639
11:01:55	54.10	54.20	54.20	+1.30	2	2638
11:01:35	54.10	54.20	54.20	+1.30	2	2636
11:01:35	54.10	54.20	54.20	+1.30	3	2634
11:01:35	54.10	54.20	54.20	+1.30	5	2631
11:01:35	54.10	54.20	54.20	+1.30	10	2626
11:01:07	54.10	54.20	54.20	+1.30	3	2616
11:01:02	54.10	54.20	54.20	+1.30	1	2613
11:00:54	54.00	54.10	54.10	+1.20	1	2612
11:00:34	54.00	54.10	54.10	+1.20	5	2611
11:00:07	54.00	54.10	54.10	+1.20	1	2606
10:59:50	54.00	54.20	54.00	+1.10	2	2605
10:59:42	54.00	54.10	54.10	+1.20	1	2603
10:59:14	54.00	54.10	54.10	+1.20	19	2602
10:59:14	54.00	54.10	54.10	+1.20	1	2583
10:59:05	54.00	54.10	54.10	+1.20	1	2582
10:58:53	54.00	54.10	54.00	+1.10	1	2581
10:58:49	54.00	54.10	54.10	+1.20	2	2580
10:58:33	54.00	54.10	54.10	+1.20	1	2578
10:58:15	54.00	54.10	54.10	+1.20	1	2577
10:58:11	54.00	54.10	54.00	+1.10	1	2576
10:58:04	54.00	54.10	54.00	+1.10	1	2575
10:56:55	54.00	54.10	54.00	+1.10	1	2574
10:56:49	54.00	54.10	54.10	+1.20	1	2573
10:56:12	54.00	54.10	54.00	+1.10	2	2572
10:55:52	54.00	54.10	54.10	+1.20	1	2570
10:55:45	54.00	54.10	54.00	+1.10	2	2569
10:55:23	54.00	54.10	54.00	+1.10	5	2567
10:53:05	54.00	54.10	54.00	+1.10	2	2562
10:53:02	54.00	54.10	54.10	+1.20	2	2560
10:53:00	54.00	54.10	54.10	+1.20	1	2558
10:52:45	54.00	54.10	54.10	+1.20	3	2557
10:52:38	54.00	54.10	54.10	+1.20	2	2554
10:52:34	54.00	54.10	54.00	+1.10	3	2552
10:52:20	54.00	54.10	54.10	+1.20	1	2549
10:52:17	54.00	54.10	54.00	+1.10	6	2548
10:52:11	54.00	54.10	54.10	+1.20	1	2542
10:51:54	54.00	54.10	54.10	+1.20	4	2541
10:51:43	54.00	54.10	54.10	+1.20	1	2537
10:51:11	54.00	54.10	54.10	+1.20	1	2536
10:51:08	54.00	54.10	54.10	+1.20	2	2535
10:51:06	54.00	54.10	54.10	+1.20	1	2533
10:50:46	54.00	54.10	54.10	+1.20	1	2532
10:50:43	54.00	54.10	54.00	+1.10	10	2531
10:50:35	54.00	54.10	54.00	+1.10	1	2521
10:50:09	54.00	54.10	54.00	+1.10	1	2520
10:48:56	54.00	54.10	54.00	+1.10	3	2519
10:48:21	54.00	54.10	54.10	+1.20	1	2516
10:47:55	54.00	54.10	54.00	+1.10	3	2515
10:47:51	54.00	54.10	54.10	+1.20	1	2512
10:47:29	54.00	54.10	54.10	+1.20	3	2511
10:47:22	54.10	54.20	54.00	+1.10	8	2508
10:47:22	54.10	54.20	54.10	+1.20	14	2500
10:47:18	54.10	54.20	54.10	+1.20	1	2486
10:47:13	54.10	54.20	54.20	+1.30	1	2485
10:47:05	54.10	54.20	54.10	+1.20	1	2484
10:46:51	54.10	54.20	54.10	+1.20	2	2483
10:46:47	54.10	54.20	54.10	+1.20	1	2481
10:46:44	54.10	54.20	54.10	+1.20	1	2480
10:46:37	54.10	54.20	54.10	+1.20	3	2479
10:46:18	54.10	54.20	54.20	+1.30	1	2476
10:46:13	54.10	54.20	54.10	+1.20	1	2475
10:45:48	54.10	54.20	54.20	+1.30	1	2474
10:45:44	54.20	54.30	54.20	+1.30	5	2473
10:45:44	54.10	54.20	54.20	+1.30	5	2468
10:45:44	54.10	54.20	54.20	+1.30	10	2463
10:45:43	54.10	54.20	54.20	+1.30	1	2453
10:45:40	54.10	54.20	54.10	+1.20	1	2452
10:45:40	54.10	54.20	54.20	+1.30	10	2451
10:45:33	54.10	54.20	54.20	+1.30	2	2441
10:45:22	54.10	54.20	54.20	+1.30	1	2439
10:45:18	54.10	54.20	54.20	+1.30	2	2438
10:45:17	54.10	54.20	54.10	+1.20	3	2436
10:45:11	54.00	54.20	54.20	+1.30	2	2433
10:45:11	54.10	54.20	54.10	+1.20	10	2431
10:45:01	54.10	54.20	54.20	+1.30	1	2421
10:44:49	54.10	54.20	54.20	+1.30	10	2420
10:44:48	54.10	54.20	54.10	+1.20	1	2410
10:44:48	54.10	54.20	54.10	+1.20	1	2409
10:44:45	54.10	54.20	54.20	+1.30	1	2408
10:44:40	54.10	54.20	54.20	+1.30	1	2407
10:44:27	54.10	54.20	54.20	+1.30	1	2406
10:44:21	54.10	54.20	54.20	+1.30	3	2405
10:44:17	54.10	54.20	54.10	+1.20	3	2402
10:44:16	54.10	54.20	54.20	+1.30	4	2399
10:44:16	54.10	54.20	54.10	+1.20	1	2395
10:44:15	54.10	54.20	54.10	+1.20	2	2394
10:44:11	54.10	54.20	54.20	+1.30	2	2392
10:44:05	54.10	54.20	54.20	+1.30	3	2390
10:44:04	54.10	54.20	54.10	+1.20	3	2387
10:43:56	54.10	54.20	54.10	+1.20	2	2384
10:43:52	54.10	54.20	54.20	+1.30	1	2382
10:43:36	54.10	54.20	54.10	+1.20	1	2381
10:43:23	54.10	54.20	54.10	+1.20	3	2380
10:43:21	54.10	54.20	54.20	+1.30	1	2377
10:43:20	54.10	54.20	54.20	+1.30	2	2376
10:43:17	54.10	54.20	54.20	+1.30	1	2374
10:43:16	54.10	54.20	54.10	+1.20	1	2373
10:43:13	54.10	54.20	54.20	+1.30	2	2372
10:43:13	54.10	54.20	54.10	+1.20	3	2370
10:43:02	54.00	54.10	54.10	+1.20	2	2367
10:43:02	54.00	54.10	54.10	+1.20	1	2365
10:43:01	54.00	54.10	54.10	+1.20	1	2364
10:42:57	54.00	54.10	54.10	+1.20	1	2363
10:42:57	54.00	54.10	54.10	+1.20	2	2362
10:42:55	54.00	54.10	54.10	+1.20	1	2360
10:42:54	54.00	54.10	54.10	+1.20	2	2359
10:42:51	54.00	54.10	54.10	+1.20	1	2357
10:42:50	54.00	54.10	54.10	+1.20	14	2356
10:42:50	54.00	54.10	54.10	+1.20	12	2342
10:42:48	53.90	54.00	54.00	+1.10	80	2330
10:42:48	53.90	54.00	54.00	+1.10	3	2250
10:42:48	53.90	54.00	54.00	+1.10	14	2247
10:42:48	53.90	54.00	54.00	+1.10	2	2233
10:42:45	53.90	54.00	54.00	+1.10	1	2231
10:42:41	53.90	54.00	54.00	+1.10	2	2230
10:42:41	53.90	54.00	53.90	+1.00	1	2228
10:42:36	53.90	54.00	54.00	+1.10	1	2227
10:42:17	53.80	54.00	54.00	+1.10	1	2226
10:42:17	53.80	54.00	54.00	+1.10	4	2225
10:42:15	53.80	54.00	54.00	+1.10	1	2221
10:42:01	53.80	53.90	53.90	+1.00	1	2220
10:41:58	53.90	54.00	53.90	+1.00	1	2219
10:41:57	53.80	53.90	53.90	+1.00	1	2218
10:41:49	53.90	54.00	53.90	+1.00	1	2217
10:41:46	53.90	54.00	53.90	+1.00	1	2216
10:41:45	53.90	54.00	54.00	+1.10	1	2215
10:41:44	53.90	54.00	53.90	+1.00	1	2214
10:41:41	53.90	54.00	53.90	+1.00	1	2213
10:41:40	53.90	54.00	53.90	+1.00	3	2212
10:41:37	53.90	54.00	54.00	+1.10	3	2209
10:41:03	53.90	54.00	54.00	+1.10	1	2206
10:41:03	53.90	54.00	54.00	+1.10	1	2205
10:40:50	53.80	53.90	53.90	+1.00	18	2204
10:40:50	53.80	53.90	53.90	+1.00	6	2186
10:40:50	53.80	53.90	53.90	+1.00	8	2180
10:40:50	53.80	53.90	53.90	+1.00	17	2172
10:40:35	53.80	53.90	53.80	+0.90	1	2155
10:40:35	53.80	53.90	53.90	+1.00	10	2154
10:40:32	53.80	53.90	53.80	+0.90	1	2144
10:40:03	53.70	53.80	53.80	+0.90	1	2143
10:39:58	53.70	53.80	53.80	+0.90	1	2142
10:39:55	53.70	53.90	53.90	+1.00	1	2141
10:39:53	53.70	53.80	53.80	+0.90	1	2140
10:39:40	53.80	53.90	53.80	+0.90	1	2139
10:39:34	53.70	53.80	53.80	+0.90	4	2138
10:39:33	53.80	53.90	53.80	+0.90	6	2134
10:39:30	53.80	53.90	53.90	+1.00	5	2128
10:39:06	53.70	53.90	53.90	+1.00	1	2123
10:39:02	53.70	53.80	53.80	+0.90	1	2122
10:38:26	53.70	53.90	53.70	+0.80	2	2121
10:38:23	53.70	53.80	53.80	+0.90	1	2119
10:38:04	53.80	53.90	53.70	+0.80	1	2118
10:38:04	53.80	53.90	53.80	+0.90	2	2117
10:37:56	53.80	53.90	53.80	+0.90	1	2115
10:37:30	53.70	53.80	53.80	+0.90	4	2114
10:37:09	53.80	53.90	53.80	+0.90	1	2110
10:37:08	53.70	53.80	53.80	+0.90	1	2109
10:37:08	53.70	53.80	53.80	+0.90	8	2108
10:37:08	53.70	53.80	53.80	+0.90	18	2100
10:36:34	53.60	53.70	53.70	+0.80	1	2082
10:36:08	53.70	53.80	53.70	+0.80	1	2081
10:35:57	53.50	53.70	53.70	+0.80	3	2080
10:35:57	53.70	53.80	53.50	+0.60	1	2077
10:35:57	53.70	53.80	53.60	+0.70	1	2076
10:35:57	53.70	53.80	53.70	+0.80	3	2075
10:35:55	53.70	53.80	53.70	+0.80	1	2072
10:35:38	53.50	53.70	53.70	+0.80	1	2071
10:35:10	53.50	53.70	53.70	+0.80	1	2070
10:35:05	53.50	53.70	53.70	+0.80	1	2069
10:34:59	53.50	53.70	53.70	+0.80	1	2068
10:34:57	53.50	53.70	53.70	+0.80	10	2067
10:34:56	53.60	53.70	53.50	+0.60	3	2057
10:34:56	53.60	53.70	53.60	+0.70	2	2054
10:34:08	53.60	53.70	53.60	+0.70	1	2052
10:33:53	53.60	53.70	53.60	+0.70	5	2051
10:33:05	53.60	53.70	53.60	+0.70	1	2046
10:32:49	53.60	53.70	53.60	+0.70	5	2045
10:31:46	53.60	53.70	53.60	+0.70	5	2040
10:30:44	53.60	53.70	53.50	+0.60	2	2035
10:30:44	53.60	53.70	53.60	+0.70	3	2033
10:29:44	53.50	53.70	53.70	+0.80	1	2030
10:29:41	53.60	53.70	53.60	+0.70	5	2029
10:28:37	53.70	53.80	53.60	+0.70	3	2024
10:28:37	53.70	53.80	53.70	+0.80	2	2021
10:28:06	53.70	53.80	53.80	+0.90	1	2019
10:27:55	53.70	53.80	53.80	+0.90	1	2018
10:27:50	53.70	53.80	53.80	+0.90	1	2017
10:27:39	53.70	53.90	53.70	+0.80	1	2016
10:27:34	53.80	53.90	53.80	+0.90	5	2015
10:27:34	53.70	53.80	53.80	+0.90	6	2010
10:27:34	53.70	53.80	53.80	+0.90	1	2004
10:27:34	53.70	53.80	53.80	+0.90	27	2003
10:27:11	53.60	53.80	53.80	+0.90	1	1976
10:26:39	53.60	53.70	53.70	+0.80	1	1975
10:26:32	53.60	53.80	53.60	+0.70	5	1974
10:26:31	53.60	53.80	53.80	+0.90	1	1969
10:26:11	53.60	53.80	53.80	+0.90	1	1968
10:25:29	53.60	53.80	53.60	+0.70	5	1967
10:25:11	53.60	53.70	53.70	+0.80	2	1962
10:25:11	53.60	53.70	53.70	+0.80	1	1960
10:24:33	53.60	53.70	53.70	+0.80	1	1959
10:24:25	53.60	53.80	53.60	+0.70	5	1958
10:23:42	53.60	53.70	53.70	+0.80	2	1953
10:23:23	53.70	53.80	53.60	+0.70	2	1951
10:23:23	53.70	53.80	53.70	+0.80	3	1949
10:23:08	53.70	53.80	53.70	+0.80	1	1946
10:22:19	53.70	53.80	53.70	+0.80	5	1945
10:22:14	53.70	53.80	53.80	+0.90	1	1940
10:21:59	53.60	53.70	53.70	+0.80	26	1939
10:21:59	53.60	53.70	53.70	+0.80	8	1913
10:21:23	53.40	53.60	53.60	+0.70	1	1905
10:21:16	53.40	53.70	53.40	+0.50	5	1904
10:21:16	53.40	53.60	53.60	+0.70	1	1899
10:20:51	53.40	53.60	53.60	+0.70	3	1898
10:20:50	53.40	53.60	53.60	+0.70	1	1895
10:20:15	53.40	53.70	53.40	+0.50	5	1894
10:19:49	53.40	53.60	53.60	+0.70	1	1889
10:19:11	53.50	53.70	53.50	+0.60	5	1888
10:19:02	53.50	53.60	53.60	+0.70	1	1883
10:18:21	53.50	53.60	53.60	+0.70	3	1882
10:18:07	53.50	53.70	53.50	+0.60	5	1879
10:18:02	53.50	53.60	53.60	+0.70	1	1874
10:17:10	53.50	53.60	53.60	+0.70	1	1873
10:17:03	53.50	53.70	53.50	+0.60	5	1872
10:16:43	53.50	53.60	53.60	+0.70	1	1867
10:16:02	53.50	53.70	53.50	+0.60	5	1866
10:16:01	53.50	53.60	53.60	+0.70	1	1861
10:15:29	53.60	53.70	53.50	+0.60	2	1860
10:15:29	53.60	53.70	53.60	+0.70	1	1858
10:14:59	53.60	53.80	53.50	+0.60	1	1857
10:14:59	53.60	53.80	53.60	+0.70	4	1856
10:14:56	53.60	53.70	53.70	+0.80	15	1852
10:14:52	53.50	53.70	53.70	+0.80	1	1837
10:14:52	53.50	53.70	53.70	+0.80	6	1836
10:14:52	53.50	53.70	53.70	+0.80	5	1830
10:14:49	53.50	53.60	53.60	+0.70	1	1825
10:14:09	53.50	53.70	53.50	+0.60	1	1824
10:13:55	53.50	53.70	53.50	+0.60	5	1823
10:12:52	53.60	53.70	53.50	+0.60	3	1818
10:12:52	53.60	53.70	53.60	+0.70	2	1815
10:12:40	53.60	53.70	53.60	+0.70	1	1813
10:11:49	53.60	53.70	53.50	+0.60	3	1812
10:11:49	53.60	53.70	53.60	+0.70	2	1809
10:10:45	53.70	53.80	53.60	+0.70	3	1807
10:10:45	53.70	53.80	53.70	+0.80	2	1804
10:10:39	53.60	53.80	53.80	+0.90	1	1802
10:10:23	53.70	53.80	53.70	+0.80	1	1801
10:10:20	53.60	53.70	53.70	+0.80	2	1800
10:10:20	53.60	53.70	53.70	+0.80	7	1798
10:10:20	53.60	53.70	53.70	+0.80	26	1791
10:10:15	53.50	53.60	53.60	+0.70	2	1765
10:10:05	53.50	53.60	53.60	+0.70	3	1763
10:09:56	53.50	53.60	53.60	+0.70	2	1760
10:09:56	53.40	53.60	53.60	+0.70	14	1758
10:09:56	53.40	53.60	53.60	+0.70	4	1744
10:09:44	53.40	53.60	53.40	+0.50	5	1740
10:09:28	53.40	53.50	53.50	+0.60	1	1735
10:09:20	53.40	53.50	53.50	+0.60	1	1734
10:08:41	53.40	53.60	53.40	+0.50	5	1733
10:08:21	53.40	53.50	53.50	+0.60	1	1728
10:07:37	53.50	53.60	53.40	+0.50	1	1727
10:07:37	53.50	53.60	53.50	+0.60	4	1726
10:06:54	53.40	53.50	53.50	+0.60	1	1722
10:06:53	53.40	53.50	53.50	+0.60	4	1721
10:06:40	53.30	53.40	53.40	+0.50	1	1717
10:06:34	53.40	53.50	53.30	+0.40	1	1716
10:06:34	53.40	53.50	53.40	+0.50	4	1715
10:06:28	53.40	53.50	53.50	+0.60	1	1711
10:06:19	53.40	53.50	53.40	+0.50	1	1710
10:05:31	53.40	53.60	53.40	+0.50	5	1709
10:04:27	53.40	53.60	53.40	+0.50	5	1704
10:03:28	53.40	53.50	53.40	+0.50	2	1699
10:03:25	53.50	53.60	53.40	+0.50	4	1697
10:03:25	53.50	53.60	53.50	+0.60	1	1693
10:03:15	53.40	53.50	53.50	+0.60	1	1692
10:02:57	53.40	53.50	53.50	+0.60	1	1691
10:02:44	53.40	53.50	53.50	+0.60	1	1690
10:02:22	53.50	53.60	53.50	+0.60	5	1689
10:02:00	53.40	53.50	53.50	+0.60	5	1684
10:02:00	53.40	53.50	53.50	+0.60	7	1679
10:01:20	53.40	53.50	53.40	+0.50	5	1672
10:00:29	53.40	53.50	53.40	+0.50	8	1667
10:00:17	53.40	53.50	53.40	+0.50	5	1659
10:00:14	53.40	53.50	53.40	+0.50	2	1654
10:00:01	53.40	53.50	53.40	+0.50	5	1652
09:59:13	53.50	53.60	53.50	+0.60	17	1647
09:59:13	53.50	53.60	53.50	+0.60	5	1630
09:59:03	53.50	53.60	53.60	+0.70	1	1625
09:58:59	53.50	53.60	53.60	+0.70	1	1624
09:58:56	53.60	53.70	53.60	+0.70	8	1623
09:58:55	53.60	53.70	53.60	+0.70	5	1615
09:58:50	53.60	53.70	53.60	+0.70	5	1610
09:58:10	53.50	53.60	53.60	+0.70	1	1605
09:58:10	53.50	53.60	53.60	+0.70	16	1604
09:58:10	53.50	53.60	53.50	+0.60	5	1588
09:58:05	53.50	53.60	53.50	+0.60	6	1583
09:57:59	53.50	53.60	53.50	+0.60	1	1577
09:57:47	53.50	53.60	53.50	+0.60	1	1576
09:57:38	53.50	53.60	53.50	+0.60	5	1575
09:57:07	53.50	53.60	53.50	+0.60	5	1570
09:56:50	53.60	53.70	53.60	+0.70	3	1565
09:56:28	53.60	53.70	53.60	+0.70	5	1562
09:56:28	53.60	53.70	53.60	+0.70	1	1557
09:56:13	53.60	53.70	53.60	+0.70	2	1556
09:56:04	53.60	53.70	53.60	+0.70	4	1554
09:56:03	53.60	53.70	53.60	+0.70	5	1550
09:55:20	53.60	53.70	53.60	+0.70	1	1545
09:55:16	53.60	53.70	53.60	+0.70	5	1544
09:55:02	53.60	53.70	53.60	+0.70	5	1539
09:54:43	53.60	53.70	53.70	+0.80	1	1534
09:54:42	53.60	53.70	53.70	+0.80	1	1533
09:54:05	53.60	53.70	53.60	+0.70	5	1532
09:53:58	53.60	53.70	53.60	+0.70	1	1527
09:53:54	53.60	53.70	53.60	+0.70	4	1526
09:53:19	53.60	53.70	53.70	+0.80	1	1522
09:53:14	53.60	53.70	53.60	+0.70	1	1521
09:52:55	53.60	53.70	53.60	+0.70	5	1520
09:52:34	53.60	53.70	53.60	+0.70	1	1515
09:52:17	53.60	53.70	53.60	+0.70	1	1514
09:52:12	53.60	53.70	53.70	+0.80	1	1513
09:52:06	53.60	53.70	53.60	+0.70	1	1512
09:51:49	53.60	53.80	53.60	+0.70	2	1511
09:51:43	53.60	53.80	53.60	+0.70	5	1509
09:51:28	53.70	53.80	53.70	+0.80	3	1504
09:51:27	53.70	53.80	53.70	+0.80	1	1501
09:51:18	53.70	53.80	53.70	+0.80	1	1500
09:51:12	53.70	53.80	53.70	+0.80	5	1499
09:50:42	53.70	53.80	53.80	+0.90	1	1494
09:50:39	53.70	53.80	53.80	+0.90	3	1493
09:50:35	53.70	53.80	53.80	+0.90	1	1490
09:50:33	53.70	53.80	53.70	+0.80	5	1489
09:50:30	53.70	53.80	53.80	+0.90	10	1484
09:49:37	53.70	53.90	53.70	+0.80	8	1474
09:49:35	53.80	53.90	53.80	+0.90	1	1466
09:49:21	53.70	53.90	53.70	+0.80	5	1465
09:48:57	53.70	53.90	53.90	+1.00	1	1460
09:48:56	53.70	53.90	53.90	+1.00	1	1459
09:48:51	53.70	53.90	53.70	+0.80	3	1458
09:48:30	53.70	53.90	53.70	+0.80	1	1455
09:48:11	53.80	53.90	53.70	+0.80	2	1454
09:48:11	53.80	53.90	53.80	+0.90	3	1452
09:47:52	53.70	53.80	53.80	+0.90	1	1449
09:47:35	53.80	53.90	53.80	+0.90	1	1448
09:47:00	53.80	53.90	53.70	+0.80	2	1447
09:47:00	53.80	53.90	53.80	+0.90	3	1445
09:46:44	53.80	53.90	53.90	+1.00	6	1442
09:46:41	53.80	53.90	53.80	+0.90	3	1436
09:46:27	53.80	53.90	53.90	+1.00	1	1433
09:46:00	53.80	53.90	53.90	+1.00	1	1432
09:45:47	53.80	53.90	53.70	+0.80	3	1431
09:45:47	53.80	53.90	53.80	+0.90	2	1428
09:45:42	53.80	53.90	53.90	+1.00	1	1426
09:45:34	53.80	53.90	53.90	+1.00	1	1425
09:45:21	53.80	53.90	53.90	+1.00	1	1424
09:45:20	53.80	53.90	53.90	+1.00	3	1423
09:45:20	53.70	53.90	53.90	+1.00	1	1420
09:45:20	53.70	53.90	53.90	+1.00	9	1419
09:45:20	53.70	53.90	53.90	+1.00	2	1410
09:45:20	53.70	53.90	53.90	+1.00	1	1408
09:45:02	53.70	53.90	53.70	+0.80	1	1407
09:45:01	53.70	53.80	53.80	+0.90	1	1406
09:44:37	53.70	53.90	53.70	+0.80	5	1405
09:44:24	53.70	53.80	53.80	+0.90	1	1400
09:44:20	53.70	53.80	53.80	+0.90	3	1399
09:44:20	53.70	53.80	53.80	+0.90	1	1396
09:44:20	53.70	53.80	53.80	+0.90	1	1395
09:44:11	53.80	53.90	53.80	+0.90	1	1394
09:44:09	53.80	53.90	53.80	+0.90	1	1393
09:43:58	53.80	53.90	53.80	+0.90	1	1392
09:43:26	53.80	53.90	53.70	+0.80	3	1391
09:43:26	53.80	53.90	53.80	+0.90	2	1388
09:43:25	53.80	53.90	53.80	+0.90	1	1386
09:43:24	53.80	53.90	53.90	+1.00	3	1385
09:43:16	53.80	53.90	53.90	+1.00	1	1382
09:43:03	53.70	53.80	53.80	+0.90	1	1381
09:43:00	53.70	53.80	53.80	+0.90	3	1380
09:42:51	53.70	53.80	53.80	+0.90	1	1377
09:42:47	53.70	53.80	53.80	+0.90	2	1376
09:42:42	53.80	53.90	53.80	+0.90	2	1374
09:42:24	53.70	53.90	53.90	+1.00	4	1372
09:42:16	53.70	53.80	53.80	+0.90	1	1368
09:42:16	53.70	53.80	53.80	+0.90	2	1367
09:42:16	53.70	53.80	53.80	+0.90	4	1365
09:42:15	53.80	54.00	53.80	+0.90	5	1361
09:42:14	53.80	54.00	53.80	+0.90	1	1356
09:42:09	53.80	53.90	53.90	+1.00	1	1355
09:42:08	53.80	53.90	53.90	+1.00	1	1354
09:42:07	53.90	54.00	53.90	+1.00	1	1353
09:42:04	53.90	54.00	53.90	+1.00	1	1352
09:42:01	53.90	54.00	53.90	+1.00	4	1351
09:42:01	53.80	53.90	53.90	+1.00	9	1347
09:42:01	53.80	53.90	53.90	+1.00	7	1338
09:42:01	53.80	53.90	53.90	+1.00	16	1331
09:42:00	53.80	53.90	53.90	+1.00	21	1315
09:41:53	53.80	53.90	53.80	+0.90	1	1294
09:41:26	53.80	53.90	53.80	+0.90	1	1293
09:41:16	53.70	53.80	53.80	+0.90	2	1292
09:41:15	53.80	53.90	53.80	+0.90	1	1290
09:41:06	53.70	53.80	53.80	+0.90	1	1289
09:41:06	53.80	53.90	53.80	+0.90	7	1288
09:41:05	53.80	53.90	53.80	+0.90	1	1281
09:41:04	53.80	53.90	53.80	+0.90	5	1280
09:40:51	53.80	53.90	53.90	+1.00	1	1275
09:40:47	53.80	53.90	53.80	+0.90	1	1274
09:40:45	53.80	53.90	53.80	+0.90	1	1273
09:40:29	53.80	53.90	53.80	+0.90	1	1272
09:40:18	53.80	53.90	53.80	+0.90	1	1271
09:40:10	53.80	53.90	53.80	+0.90	2	1270
09:40:10	53.80	53.90	53.80	+0.90	1	1268
09:39:54	53.80	53.90	53.80	+0.90	5	1267
09:39:52	53.80	53.90	53.90	+1.00	1	1262
09:39:51	53.80	53.90	53.90	+1.00	32	1261
09:39:48	53.70	53.80	53.80	+0.90	16	1229
09:39:48	53.70	53.80	53.80	+0.90	7	1213
09:39:48	53.70	53.80	53.80	+0.90	13	1206
09:39:48	53.70	53.80	53.80	+0.90	18	1193
09:39:40	53.70	53.80	53.70	+0.80	1	1175
09:39:33	53.60	53.80	53.80	+0.90	9	1174
09:39:30	53.60	53.70	53.70	+0.80	8	1165
09:39:30	53.70	53.80	53.70	+0.80	3	1157
09:38:42	53.70	53.80	53.60	+0.70	2	1154
09:38:42	53.70	53.80	53.70	+0.80	3	1152
09:38:18	53.60	53.70	53.70	+0.80	1	1149
09:37:54	53.60	53.70	53.70	+0.80	1	1148
09:37:50	53.60	53.80	53.60	+0.70	1	1147
09:37:31	53.60	53.80	53.60	+0.70	5	1146
09:37:19	53.60	53.70	53.70	+0.80	17	1141
09:36:31	53.60	53.70	53.60	+0.70	3	1124
09:36:21	53.60	53.70	53.60	+0.70	5	1121
09:36:10	53.60	53.70	53.70	+0.80	1	1116
09:36:04	53.60	53.70	53.60	+0.70	6	1115
09:35:58	53.60	53.70	53.70	+0.80	1	1109
09:35:51	53.60	53.70	53.70	+0.80	1	1108
09:35:51	53.70	53.80	53.70	+0.80	4	1107
09:35:38	53.60	53.70	53.70	+0.80	2	1103
09:35:36	53.60	53.70	53.70	+0.80	1	1101
09:35:36	53.60	53.70	53.70	+0.80	2	1100
09:35:36	53.70	53.80	53.70	+0.80	5	1098
09:35:36	53.70	53.80	53.70	+0.80	1	1093
09:35:24	53.70	53.80	53.70	+0.80	2	1092
09:35:09	53.60	53.80	53.60	+0.70	5	1090
09:35:04	53.60	53.80	53.60	+0.70	2	1085
09:34:56	53.70	53.80	53.70	+0.80	1	1083
09:34:34	53.60	53.70	53.70	+0.80	1	1082
09:34:31	53.60	53.80	53.60	+0.70	1	1081
09:34:19	53.60	53.70	53.70	+0.80	1	1080
09:34:12	53.60	53.70	53.70	+0.80	1	1079
09:33:59	53.70	53.80	53.70	+0.80	5	1078
09:33:57	53.70	53.80	53.70	+0.80	5	1073
09:33:42	53.70	53.80	53.70	+0.80	1	1068
09:33:29	53.70	53.80	53.70	+0.80	1	1067
09:33:28	53.70	53.80	53.70	+0.80	1	1066
09:33:14	53.70	53.80	53.70	+0.80	1	1065
09:32:58	53.60	53.70	53.70	+0.80	1	1064
09:32:53	53.60	53.70	53.70	+0.80	2	1063
09:32:53	53.60	53.70	53.70	+0.80	5	1061
09:32:50	53.60	53.70	53.70	+0.80	1	1056
09:32:48	53.60	53.70	53.70	+0.80	1	1055
09:32:47	53.60	53.70	53.60	+0.70	5	1054
09:32:46	53.60	53.70	53.70	+0.80	14	1049
09:32:34	53.60	53.80	53.80	+0.90	1	1035
09:32:34	53.70	53.80	53.70	+0.80	1	1034
09:32:32	53.70	53.80	53.80	+0.90	1	1033
09:31:53	53.60	53.80	53.80	+0.90	6	1032
09:31:51	53.60	53.70	53.70	+0.80	1	1026
09:31:48	53.60	53.70	53.70	+0.80	1	1025
09:31:46	53.70	53.80	53.70	+0.80	1	1024
09:31:37	53.70	53.80	53.70	+0.80	5	1023
09:31:37	53.70	53.80	53.70	+0.80	1	1018
09:31:27	53.70	53.80	53.70	+0.80	1	1017
09:30:51	53.70	53.80	53.70	+0.80	1	1016
09:30:41	53.70	53.80	53.70	+0.80	3	1015
09:30:35	53.70	53.80	53.70	+0.80	1	1012
09:30:35	53.60	53.70	53.70	+0.80	1	1011
09:30:25	53.60	53.80	53.60	+0.70	5	1010
09:30:22	53.60	53.70	53.70	+0.80	1	1005
09:30:18	53.60	53.70	53.60	+0.70	1	1004
09:30:16	53.60	53.70	53.70	+0.80	5	1003
09:30:07	53.60	53.70	53.70	+0.80	3	998
09:29:42	53.60	53.70	53.70	+0.80	1	995
09:29:37	53.70	53.80	53.70	+0.80	2	994
09:29:19	53.60	53.70	53.70	+0.80	1	992
09:29:14	53.70	53.80	53.60	+0.70	3	991
09:29:14	53.70	53.80	53.70	+0.80	2	988
09:29:09	53.70	53.80	53.70	+0.80	1	986
09:28:55	53.60	53.80	53.80	+0.90	1	985
09:28:50	53.60	53.70	53.70	+0.80	8	984
09:28:49	53.60	53.70	53.70	+0.80	4	976
09:28:32	53.60	53.70	53.70	+0.80	1	972
09:28:32	53.70	53.80	53.70	+0.80	1	971
09:28:27	53.60	53.70	53.70	+0.80	3	970
09:28:23	53.70	53.80	53.70	+0.80	2	967
09:28:21	53.60	53.70	53.70	+0.80	3	965
09:28:06	53.60	53.70	53.70	+0.80	2	962
09:28:04	53.70	53.80	53.70	+0.80	5	960
09:28:01	53.70	53.80	53.70	+0.80	3	955
09:27:50	53.70	53.80	53.70	+0.80	5	952
09:27:49	53.70	53.80	53.80	+0.90	1	947
09:27:47	53.70	53.80	53.80	+0.90	1	946
09:27:45	53.70	53.80	53.80	+0.90	1	945
09:27:44	53.70	53.80	53.70	+0.80	1	944
09:27:38	53.60	53.80	53.80	+0.90	1	943
09:27:35	53.60	53.70	53.70	+0.80	3	942
09:27:35	53.60	53.70	53.70	+0.80	2	939
09:27:34	53.60	53.70	53.70	+0.80	1	937
09:27:34	53.60	53.70	53.70	+0.80	1	936
09:27:21	53.70	53.80	53.70	+0.80	1	935
09:27:13	53.70	53.80	53.80	+0.90	1	934
09:27:11	53.70	53.80	53.80	+0.90	2	933
09:27:10	53.60	53.70	53.70	+0.80	1	931
09:27:10	53.60	53.70	53.70	+0.80	20	930
09:27:01	53.60	53.70	53.60	+0.70	3	910
09:27:00	53.60	53.70	53.60	+0.70	4	907
09:26:55	53.60	53.70	53.60	+0.70	5	903
09:26:52	53.60	53.70	53.60	+0.70	5	898
09:26:50	53.60	53.70	53.60	+0.70	5	893
09:26:45	53.60	53.70	53.60	+0.70	1	888
09:26:38	53.60	53.70	53.60	+0.70	1	887
09:26:23	53.50	53.60	53.60	+0.70	4	886
09:25:42	53.50	53.60	53.60	+0.70	1	882
09:25:42	53.50	53.60	53.50	+0.60	5	881
09:25:40	53.50	53.60	53.60	+0.70	1	876
09:25:35	53.50	53.60	53.60	+0.70	1	875
09:25:35	53.50	53.60	53.60	+0.70	3	874
09:25:24	53.50	53.60	53.60	+0.70	1	871
09:25:14	53.50	53.60	53.60	+0.70	1	870
09:25:11	53.50	53.60	53.60	+0.70	1	869
09:25:08	53.50	53.70	53.70	+0.80	3	868
09:25:07	53.60	53.70	53.60	+0.70	1	865
09:24:51	53.60	53.70	53.60	+0.70	1	864
09:24:34	53.50	53.60	53.60	+0.70	10	863
09:24:32	53.50	53.60	53.60	+0.70	1	853
09:24:30	53.60	53.70	53.50	+0.60	1	852
09:24:30	53.60	53.70	53.60	+0.70	4	851
09:24:23	53.60	53.70	53.60	+0.70	1	847
09:23:19	53.60	53.80	53.60	+0.70	5	846
09:23:04	53.60	53.80	53.80	+0.90	1	841
09:23:00	53.60	53.70	53.70	+0.80	1	840
09:22:59	53.70	53.80	53.70	+0.80	5	839
09:22:59	53.70	53.80	53.70	+0.80	8	834
09:22:27	53.70	53.80	53.80	+0.90	1	826
09:22:21	53.70	53.80	53.80	+0.90	1	825
09:22:11	53.80	53.90	53.80	+0.90	1	824
09:22:07	53.80	53.90	53.70	+0.80	2	823
09:22:07	53.80	53.90	53.80	+0.90	3	821
09:22:07	53.70	53.80	53.80	+0.90	1	818
09:22:07	53.70	53.80	53.80	+0.90	1	817
09:22:01	53.70	53.80	53.70	+0.80	1	816
09:21:56	53.80	53.90	53.80	+0.90	4	815
09:21:44	53.80	53.90	53.70	+0.80	1	811
09:21:44	53.80	53.90	53.80	+0.90	2	810
09:21:33	53.80	53.90	53.80	+0.90	1	808
09:21:30	53.80	53.90	53.80	+0.90	1	807
09:21:28	53.70	53.80	53.80	+0.90	5	806
09:21:28	53.70	53.80	53.80	+0.90	3	801
09:21:28	53.70	53.80	53.80	+0.90	27	798
09:21:28	53.70	53.80	53.80	+0.90	4	771
09:21:28	53.70	53.80	53.80	+0.90	4	767
09:21:28	53.70	53.80	53.80	+0.90	25	763
09:21:26	53.60	53.70	53.70	+0.80	6	738
09:21:26	53.60	53.70	53.70	+0.80	10	732
09:21:26	53.60	53.70	53.70	+0.80	34	722
09:21:23	53.60	53.70	53.60	+0.70	1	688
09:21:21	53.50	53.60	53.60	+0.70	1	687
09:21:21	53.60	53.70	53.60	+0.70	1	686
09:21:12	53.50	53.60	53.60	+0.70	1	685
09:21:10	53.50	53.60	53.60	+0.70	1	684
09:21:08	53.60	53.70	53.60	+0.70	1	683
09:21:00	53.50	53.60	53.60	+0.70	4	682
09:20:56	53.60	53.70	53.60	+0.70	5	678
09:20:55	53.60	53.70	53.60	+0.70	1	673
09:20:44	53.60	53.70	53.60	+0.70	2	672
09:20:40	53.60	53.70	53.60	+0.70	1	670
09:20:24	53.50	53.60	53.60	+0.70	1	669
09:20:23	53.50	53.60	53.60	+0.70	20	668
09:20:22	53.50	53.60	53.60	+0.70	1	648
09:20:11	53.50	53.60	53.60	+0.70	2	647
09:20:11	53.50	53.60	53.60	+0.70	1	645
09:20:11	53.60	53.70	53.60	+0.70	1	644
09:20:08	53.60	53.70	53.60	+0.70	1	643
09:20:01	53.50	53.60	53.60	+0.70	2	642
09:20:01	53.50	53.60	53.60	+0.70	30	640
09:19:56	53.50	53.60	53.50	+0.60	2	610
09:19:52	53.50	53.60	53.50	+0.60	2	608
09:19:45	53.50	53.60	53.40	+0.50	2	606
09:19:45	53.50	53.60	53.50	+0.60	3	604
09:19:39	53.50	53.60	53.50	+0.60	1	601
09:19:32	53.40	53.50	53.50	+0.60	11	600
09:19:25	53.40	53.50	53.50	+0.60	2	589
09:18:36	53.40	53.50	53.40	+0.50	5	587
09:18:26	53.40	53.50	53.40	+0.50	6	582
09:17:25	53.50	53.60	53.50	+0.60	3	576
09:17:25	53.50	53.60	53.50	+0.60	5	573
09:16:21	53.50	53.60	53.50	+0.60	1	568
09:16:14	53.50	53.60	53.50	+0.60	5	567
09:16:09	53.50	53.60	53.50	+0.60	3	562
09:16:04	53.50	53.60	53.60	+0.70	1	559
09:15:49	53.60	53.70	53.60	+0.70	5	558
09:15:39	53.50	53.60	53.60	+0.70	1	553
09:15:35	53.60	53.70	53.60	+0.70	1	552
09:15:29	53.60	53.70	53.60	+0.70	1	551
09:15:10	53.60	53.70	53.60	+0.70	2	550
09:15:01	53.60	53.70	53.60	+0.70	5	548
09:14:38	53.60	53.70	53.70	+0.80	1	543
09:14:33	53.60	53.70	53.70	+0.80	11	542
09:14:33	53.60	53.70	53.70	+0.80	2	531
09:14:33	53.60	53.70	53.70	+0.80	9	529
09:14:33	53.60	53.70	53.70	+0.80	22	520
09:14:33	53.50	53.60	53.60	+0.70	2	498
09:14:30	53.50	53.70	53.50	+0.60	1	496
09:14:29	53.50	53.60	53.60	+0.70	9	495
09:14:26	53.50	53.60	53.60	+0.70	2	486
09:14:13	53.50	53.60	53.60	+0.70	1	484
09:14:03	53.60	53.70	53.60	+0.70	3	483
09:13:52	53.50	53.60	53.60	+0.70	14	480
09:13:51	53.50	53.60	53.50	+0.60	5	466
09:13:37	53.50	53.70	53.50	+0.60	5	461
09:13:26	53.60	53.70	53.60	+0.70	1	456
09:13:24	53.50	53.60	53.60	+0.70	1	455
09:13:20	53.50	53.60	53.60	+0.70	1	454
09:13:09	53.60	53.70	53.60	+0.70	1	453
09:12:55	53.50	53.60	53.60	+0.70	2	452
09:12:50	53.50	53.70	53.50	+0.60	1	450
09:12:49	53.60	53.70	53.60	+0.70	1	449
09:12:49	53.50	53.60	53.60	+0.70	1	448
09:12:47	53.50	53.60	53.60	+0.70	2	447
09:12:47	53.50	53.60	53.60	+0.70	1	445
09:12:39	53.50	53.70	53.50	+0.60	1	444
09:12:39	53.50	53.70	53.50	+0.60	5	443
09:12:30	53.50	53.60	53.60	+0.70	1	438
09:12:30	53.60	53.70	53.60	+0.70	1	437
09:12:27	53.50	53.60	53.60	+0.70	1	436
09:12:26	53.60	53.70	53.60	+0.70	1	435
09:12:24	53.60	53.70	53.60	+0.70	1	434
09:12:23	53.50	53.60	53.60	+0.70	1	433
09:12:15	53.50	53.60	53.60	+0.70	3	432
09:12:15	53.50	53.60	53.60	+0.70	3	429
09:11:36	53.60	53.70	53.60	+0.70	11	426
09:11:36	53.60	53.70	53.60	+0.70	1	415
09:11:29	53.60	53.70	53.60	+0.70	5	414
09:11:22	53.60	53.70	53.70	+0.80	1	409
09:11:21	53.60	53.70	53.70	+0.80	1	408
09:11:20	53.60	53.70	53.60	+0.70	1	407
09:11:19	53.60	53.70	53.70	+0.80	1	406
09:11:10	53.60	53.70	53.70	+0.80	1	405
09:11:07	53.60	53.70	53.70	+0.80	1	404
09:11:02	53.70	53.80	53.70	+0.80	1	403
09:11:02	53.70	53.80	53.70	+0.80	1	402
09:10:59	53.60	53.70	53.70	+0.80	2	401
09:10:59	53.60	53.70	53.70	+0.80	5	399
09:10:56	53.60	53.70	53.70	+0.80	3	394
09:10:53	53.60	53.80	53.60	+0.70	1	391
09:10:50	53.70	53.80	53.70	+0.80	10	390
09:10:49	53.60	53.70	53.70	+0.80	22	380
09:10:49	53.60	53.70	53.70	+0.80	10	358
09:10:42	53.50	53.60	53.60	+0.70	1	348
09:10:35	53.50	53.60	53.60	+0.70	20	347
09:10:26	53.50	53.60	53.50	+0.60	1	327
09:10:26	53.50	53.60	53.50	+0.60	1	326
09:10:18	53.50	53.60	53.50	+0.60	5	325
09:10:18	53.50	53.60	53.50	+0.60	1	320
09:10:17	53.40	53.50	53.50	+0.60	1	319
09:10:17	53.40	53.50	53.50	+0.60	12	318
09:10:17	53.40	53.50	53.50	+0.60	20	306
09:10:04	53.30	53.40	53.40	+0.50	1	286
09:09:46	53.40	53.50	53.40	+0.50	1	285
09:09:46	53.40	53.50	53.50	+0.60	2	284
09:09:46	53.40	53.50	53.50	+0.60	11	282
09:09:46	53.30	53.40	53.40	+0.50	30	271
09:09:46	53.30	53.40	53.40	+0.50	1	241
09:09:41	53.30	53.40	53.30	+0.40	6	240
09:09:29	53.30	53.40	53.40	+0.50	1	234
09:09:21	53.30	53.40	53.40	+0.50	2	233
09:09:17	53.30	53.40	53.30	+0.40	2	231
09:09:10	53.20	53.30	53.30	+0.40	1	229
09:09:07	53.20	53.30	53.20	+0.30	5	228
09:09:02	53.30	53.40	53.30	+0.40	1	223
09:09:02	53.30	53.40	53.30	+0.40	1	222
09:08:47	53.20	53.30	53.30	+0.40	1	221
09:08:22	53.30	53.40	53.30	+0.40	2	220
09:08:16	53.20	53.30	53.30	+0.40	3	218
09:07:57	53.20	53.40	53.20	+0.30	5	215
09:07:51	53.30	53.40	53.30	+0.40	1	210
09:06:45	53.30	53.50	53.20	+0.30	2	209
09:06:45	53.30	53.50	53.30	+0.40	3	207
09:06:35	53.40	53.50	53.40	+0.50	1	204
09:06:29	53.40	53.50	53.40	+0.50	3	203
09:06:18	53.30	53.50	53.50	+0.60	9	200
09:06:02	53.40	53.50	53.40	+0.50	5	191
09:06:02	53.40	53.50	53.50	+0.60	1	186
09:05:51	53.50	53.60	53.50	+0.60	1	185
09:05:35	53.50	53.60	53.50	+0.60	5	184
09:05:28	53.40	53.50	53.50	+0.60	1	179
09:05:28	53.40	53.50	53.40	+0.50	3	178
09:05:28	53.40	53.50	53.50	+0.60	12	175
09:05:28	53.40	53.50	53.50	+0.60	20	163
09:05:17	53.40	53.50	53.40	+0.50	1	143
09:05:17	53.40	53.50	53.40	+0.50	4	142
09:05:17	53.30	53.50	53.30	+0.40	8	138
09:05:17	53.30	53.40	53.40	+0.50	3	130
09:05:17	53.30	53.40	53.40	+0.50	4	127
09:05:17	53.30	53.40	53.40	+0.50	4	123
09:05:17	53.30	53.40	53.40	+0.50	6	119
09:05:06	53.10	53.30	53.30	+0.40	6	113
09:05:06	53.20	53.30	53.20	+0.30	2	107
09:05:06	53.20	53.30	53.30	+0.40	1	105
09:04:26	53.20	53.30	53.20	+0.30	6	104
09:04:23	53.20	53.30	53.20	+0.30	5	98
09:03:56	53.20	53.30	53.20	+0.30	2	93
09:03:37	53.10	53.20	53.20	+0.30	6	91
09:03:37	53.10	53.20	53.20	+0.30	8	85
09:03:37	53.10	53.20	53.20	+0.30	6	77
09:03:37	53.00	53.20	53.20	+0.30	6	71
09:03:27	53.00	53.10	53.10	+0.20	4	65
09:03:27	52.90	53.00	53.00	+0.10	3	61
09:03:12	53.00	53.10	53.00	+0.10	5	58
09:02:43	53.00	53.10	53.00	+0.10	1	53
09:02:21	53.00	53.10	53.00	+0.10	1	52
09:02:01	53.00	53.10	53.00	+0.10	5	51
09:01:34	53.00	53.10	53.10	+0.20	5	46
09:01:09	53.00	53.10	53.00	+0.10	10	41
09:01:01	53.00	53.10	53.10	+0.20	1	31
09:01:00	53.00	53.10	53.10	+0.20	1	30
09:00:19	--	--	53.00	+0.10	29	29

　

其他人也逛...

PChome 購物儲值10,000元

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

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

家樂福10000元好禮即享券(餘額型)

Samsung Galaxy A56 5G (12G/256G)

MyCard 5000點虛擬點數卡

麥當勞豬肉滿福堡好禮即享券

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

雅詩蘭黛特潤超導全方位修護露100ml

【享樂券】全家虛擬禮物卡50元

Dyson SV18 Digital Slim Origin輕量無線吸塵器

麥當勞大麥克好禮即享券

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

PChome 購物儲值1,000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【歐股盤後】多收漲☆

施振榮提倡王道經營學推GPT經...

我的自選股

即時重大訊息

‧【盤後焦點】台股封關全年上漲5...
‧日月光投控ADR30日上漲0.01美元...
‧長廣1/16掛牌承銷價125元搶攻A...

加密貨幣

比特幣BTC	88344.60	1,210.25	1.39%
以太幣ETH	2968.64	34.22	1.17%
瑞波幣XRP	1.87	0.02	1.20%
比特幣現金BCH	598.97	0.62	0.10%
萊特幣LTC	78.15	-0.13	-0.16%
卡達幣ADA	0.351149	0.00	-0.50%
波場幣TRX	0.284146	0.00	-0.17%
恆星幣XLM	0.207723	-0.01	-3.81%

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。