最新[公告] 天明製藥:公告本公司現金股利配發基準日熱門[公告] 永崴投控:代孫公司台灣寶崴海事工程股份有限公司公告無法償還到期之銀行借款，森崴能源股份有限公司為其連帶保證人

更新報價

方土昶 (6265) 電子通路業上櫃

54.10 ▲+1.40 +2.66% 3.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.40	5,733	54.00	19	54.10	26	55.30	56.10	53.50	52.70

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	54.00	54.10	54.10	+1.40	11	5733
13:30:00	54.00	54.10	54.10	+1.40	218	5722
13:24:56	54.00	54.10	54.00	+1.30	5	5504
13:24:56	54.00	54.10	54.00	+1.30	1	5499
13:24:55	54.00	54.10	54.00	+1.30	1	5498
13:24:42	54.00	54.10	54.00	+1.30	1	5497
13:24:37	54.00	54.10	54.10	+1.40	1	5496
13:24:32	54.00	54.10	54.00	+1.30	5	5495
13:24:23	54.00	54.10	54.00	+1.30	1	5490
13:24:17	53.90	54.00	54.00	+1.30	1	5489
13:24:15	54.00	54.10	54.00	+1.30	1	5488
13:24:11	53.90	54.10	54.10	+1.40	1	5487
13:24:10	54.00	54.10	54.00	+1.30	1	5486
13:24:09	54.00	54.10	54.00	+1.30	1	5485
13:24:09	54.00	54.10	54.00	+1.30	3	5484
13:24:06	54.00	54.10	54.00	+1.30	6	5481
13:24:05	54.00	54.10	54.00	+1.30	1	5475
13:24:05	54.00	54.10	54.00	+1.30	3	5474
13:24:05	54.00	54.10	54.00	+1.30	1	5471
13:23:50	54.10	54.30	54.10	+1.40	5	5470
13:23:46	54.10	54.30	54.10	+1.40	1	5465
13:23:45	54.10	54.20	54.20	+1.50	1	5464
13:23:43	54.10	54.20	54.10	+1.40	1	5463
13:23:36	54.10	54.20	54.10	+1.40	1	5462
13:23:35	54.10	54.20	54.10	+1.40	2	5461
13:23:22	54.00	54.20	54.00	+1.30	1	5459
13:22:56	53.90	54.00	54.00	+1.30	1	5458
13:22:53	54.00	54.10	54.00	+1.30	11	5457
13:22:41	54.00	54.10	54.00	+1.30	2	5446
13:22:18	54.00	54.10	54.00	+1.30	1	5444
13:22:14	54.00	54.10	54.00	+1.30	1	5443
13:22:12	54.00	54.10	54.00	+1.30	1	5442
13:22:12	54.00	54.10	54.00	+1.30	5	5441
13:22:07	54.10	54.20	54.10	+1.40	4	5436
13:22:01	54.10	54.20	54.10	+1.40	1	5432
13:21:57	54.10	54.20	54.10	+1.40	1	5431
13:21:47	54.10	54.20	54.10	+1.40	3	5430
13:21:40	54.10	54.20	54.10	+1.40	1	5427
13:21:26	54.10	54.30	54.10	+1.40	2	5426
13:21:20	54.10	54.20	54.10	+1.40	2	5424
13:21:20	54.10	54.20	54.20	+1.50	1	5422
13:21:13	54.20	54.30	54.20	+1.50	1	5421
13:21:12	54.20	54.30	54.20	+1.50	7	5420
13:21:02	54.30	54.40	54.30	+1.60	10	5413
13:20:59	54.30	54.40	54.30	+1.60	1	5403
13:20:36	54.30	54.40	54.40	+1.70	1	5402
13:20:35	54.30	54.40	54.30	+1.60	1	5401
13:20:24	54.40	54.50	54.40	+1.70	7	5400
13:20:24	54.40	54.50	54.40	+1.70	2	5393
13:20:20	54.40	54.50	54.40	+1.70	1	5391
13:20:20	54.40	54.50	54.40	+1.70	1	5390
13:20:18	54.40	54.50	54.40	+1.70	2	5389
13:20:17	54.40	54.50	54.40	+1.70	1	5387
13:20:14	54.40	54.50	54.40	+1.70	1	5386
13:20:08	54.40	54.50	54.40	+1.70	5	5385
13:19:37	54.40	54.50	54.50	+1.80	1	5380
13:19:36	54.50	54.60	54.50	+1.80	6	5379
13:19:33	54.50	54.60	54.50	+1.80	1	5373
13:19:32	54.50	54.60	54.50	+1.80	1	5372
13:19:27	54.50	54.60	54.50	+1.80	5	5371
13:18:58	54.50	54.60	54.50	+1.80	2	5366
13:18:58	54.50	54.60	54.50	+1.80	1	5364
13:18:52	54.50	54.70	54.50	+1.80	8	5363
13:18:39	54.60	54.70	54.60	+1.90	2	5355
13:18:32	54.60	54.70	54.60	+1.90	1	5353
13:18:30	54.60	54.70	54.60	+1.90	1	5352
13:18:30	54.60	54.70	54.70	+2.00	2	5351
13:18:26	54.60	54.70	54.60	+1.90	5	5349
13:18:18	54.60	54.70	54.60	+1.90	2	5344
13:18:18	54.60	54.70	54.70	+2.00	1	5342
13:18:10	54.60	54.70	54.70	+2.00	1	5341
13:17:47	54.60	54.70	54.70	+2.00	1	5340
13:17:42	54.60	54.70	54.70	+2.00	1	5339
13:17:33	54.50	54.60	54.60	+1.90	8	5338
13:17:15	54.50	54.60	54.60	+1.90	1	5330
13:16:59	54.50	54.60	54.60	+1.90	1	5329
13:16:56	54.60	54.70	54.60	+1.90	1	5328
13:16:56	54.60	54.70	54.60	+1.90	1	5327
13:16:48	54.60	54.70	54.60	+1.90	1	5326
13:16:38	54.60	54.70	54.70	+2.00	1	5325
13:16:15	54.60	54.70	54.70	+2.00	1	5324
13:16:15	54.60	54.70	54.60	+1.90	1	5323
13:15:39	54.70	54.80	54.70	+2.00	1	5322
13:15:37	54.70	54.80	54.70	+2.00	1	5321
13:15:37	54.70	54.80	54.70	+2.00	1	5320
13:15:36	54.70	54.80	54.70	+2.00	1	5319
13:15:34	54.70	54.80	54.70	+2.00	2	5318
13:15:33	54.70	54.80	54.70	+2.00	2	5316
13:15:26	54.70	54.80	54.70	+2.00	3	5314
13:15:25	54.70	54.80	54.70	+2.00	2	5311
13:15:24	54.70	54.80	54.70	+2.00	1	5309
13:15:23	54.70	54.80	54.80	+2.10	1	5308
13:15:05	54.60	54.80	54.60	+1.90	3	5307
13:14:59	54.50	54.80	54.50	+1.80	1	5304
13:14:58	54.40	54.50	54.80	+2.10	2	5303
13:14:58	54.40	54.50	54.70	+2.00	12	5301
13:14:58	54.40	54.50	54.60	+1.90	12	5289
13:14:58	54.40	54.50	54.50	+1.80	2	5277
13:14:56	54.40	54.50	54.50	+1.80	3	5275
13:14:56	54.40	54.50	54.50	+1.80	1	5272
13:14:52	54.50	54.60	54.50	+1.80	3	5271
13:14:52	54.50	54.60	54.50	+1.80	1	5268
13:14:44	54.50	54.60	54.50	+1.80	1	5267
13:14:39	54.50	54.60	54.50	+1.80	1	5266
13:14:39	54.40	54.50	54.50	+1.80	1	5265
13:14:39	54.40	54.50	54.50	+1.80	20	5264
13:14:29	54.40	54.50	54.40	+1.70	1	5244
13:14:28	54.40	54.50	54.40	+1.70	1	5243
13:14:20	54.40	54.50	54.40	+1.70	2	5242
13:14:13	54.40	54.50	54.50	+1.80	1	5240
13:13:52	54.40	54.50	54.50	+1.80	1	5239
13:13:42	54.40	54.50	54.50	+1.80	1	5238
13:13:38	54.40	54.50	54.40	+1.70	4	5237
13:12:50	54.40	54.50	54.50	+1.80	2	5233
13:11:49	54.40	54.50	54.50	+1.80	1	5231
13:11:31	54.40	54.50	54.50	+1.80	1	5230
13:11:24	54.40	54.60	54.60	+1.90	1	5229
13:11:13	54.50	54.60	54.50	+1.80	1	5228
13:10:59	54.40	54.50	54.50	+1.80	4	5227
13:10:47	54.40	54.50	54.50	+1.80	1	5223
13:10:36	54.50	54.60	54.50	+1.80	21	5222
13:10:36	54.50	54.60	54.50	+1.80	6	5201
13:10:30	54.40	54.50	54.50	+1.80	1	5195
13:10:24	54.50	54.60	54.50	+1.80	1	5194
13:10:21	54.40	54.50	54.50	+1.80	1	5193
13:10:13	54.40	54.50	54.50	+1.80	1	5192
13:10:09	54.50	54.60	54.50	+1.80	2	5191
13:10:01	54.40	54.60	54.60	+1.90	1	5189
13:10:01	54.40	54.60	54.60	+1.90	1	5188
13:10:01	54.40	54.60	54.60	+1.90	1	5187
13:10:01	54.40	54.50	54.50	+1.80	1	5186
13:10:00	54.40	54.50	54.50	+1.80	1	5185
13:09:59	54.40	54.50	54.50	+1.80	1	5184
13:09:48	54.50	54.60	54.50	+1.80	1	5183
13:09:45	54.50	54.60	54.50	+1.80	1	5182
13:09:42	54.40	54.50	54.50	+1.80	1	5181
13:09:38	54.50	54.60	54.50	+1.80	1	5180
13:09:35	54.40	54.50	54.50	+1.80	5	5179
13:09:34	54.40	54.50	54.50	+1.80	5	5174
13:09:33	54.40	54.50	54.50	+1.80	2	5169
13:09:24	54.40	54.50	54.40	+1.70	1	5167
13:09:16	54.40	54.50	54.40	+1.70	1	5166
13:09:03	54.30	54.40	54.40	+1.70	9	5165
13:08:54	54.30	54.40	54.40	+1.70	5	5156
13:08:45	54.30	54.40	54.40	+1.70	1	5151
13:08:22	54.30	54.40	54.30	+1.60	1	5150
13:08:15	54.30	54.40	54.30	+1.60	1	5149
13:07:53	54.20	54.30	54.30	+1.60	3	5148
13:07:52	54.20	54.30	54.30	+1.60	1	5145
13:06:42	54.30	54.40	54.30	+1.60	1	5144
13:06:26	54.30	54.40	54.30	+1.60	1	5143
13:06:16	54.20	54.30	54.30	+1.60	25	5142
13:06:16	54.10	54.20	54.20	+1.50	15	5117
13:05:54	54.10	54.20	54.10	+1.40	1	5102
13:05:10	54.10	54.20	54.10	+1.40	1	5101
13:05:07	54.10	54.20	54.10	+1.40	1	5100
13:04:50	54.00	54.10	54.10	+1.40	1	5099
13:04:26	54.10	54.20	54.10	+1.40	1	5098
13:04:10	54.10	54.20	54.10	+1.40	1	5097
13:04:05	54.10	54.20	54.10	+1.40	1	5096
13:03:58	54.10	54.20	54.10	+1.40	1	5095
13:03:55	54.10	54.20	54.10	+1.40	2	5094
13:03:19	54.10	54.20	54.20	+1.50	1	5092
13:03:12	54.10	54.20	54.20	+1.50	2	5091
13:03:04	54.10	54.20	54.20	+1.50	1	5089
13:02:55	54.10	54.20	54.20	+1.50	3	5088
13:02:34	54.10	54.20	54.10	+1.40	2	5085
13:02:29	54.10	54.20	54.20	+1.50	1	5083
13:02:19	54.20	54.30	54.30	+1.60	5	5082
13:02:15	54.20	54.30	54.20	+1.50	1	5077
13:02:09	54.10	54.20	54.20	+1.50	6	5076
13:02:04	54.10	54.20	54.10	+1.40	1	5070
13:02:00	54.10	54.20	54.10	+1.40	1	5069
13:01:45	54.10	54.20	54.10	+1.40	1	5068
13:01:38	53.90	54.00	54.10	+1.40	6	5067
13:01:38	53.90	54.00	54.00	+1.30	2	5061
13:01:10	54.00	54.10	54.00	+1.30	1	5059
13:00:59	53.90	54.00	54.00	+1.30	3	5058
13:00:47	53.90	54.00	54.00	+1.30	1	5055
13:00:28	53.90	54.00	54.00	+1.30	1	5054
13:00:25	53.90	54.10	54.10	+1.40	1	5053
13:00:21	54.00	54.10	54.00	+1.30	4	5052
13:00:21	53.90	54.00	54.00	+1.30	3	5048
13:00:13	53.90	54.00	54.00	+1.30	1	5045
12:59:56	53.90	54.10	53.90	+1.20	5	5044
12:59:52	54.00	54.10	54.00	+1.30	1	5039
12:59:37	54.00	54.10	54.00	+1.30	1	5038
12:59:09	54.00	54.10	54.00	+1.30	1	5037
12:58:51	53.90	54.00	54.00	+1.30	1	5036
12:58:30	53.90	54.00	54.00	+1.30	2	5035
12:58:29	54.00	54.10	54.00	+1.30	1	5033
12:58:27	54.00	54.10	54.00	+1.30	2	5032
12:58:25	54.00	54.10	54.00	+1.30	1	5030
12:58:17	53.90	54.00	54.00	+1.30	1	5029
12:58:17	53.90	54.00	54.00	+1.30	5	5028
12:58:10	53.90	54.00	54.00	+1.30	3	5023
12:58:01	53.80	53.90	53.90	+1.20	11	5020
12:57:56	53.80	53.90	53.90	+1.20	2	5009
12:57:41	53.80	53.90	53.80	+1.10	1	5007
12:57:22	53.70	53.80	53.80	+1.10	6	5006
12:56:48	53.70	53.80	53.70	+1.00	1	5000
12:56:33	53.60	53.70	53.70	+1.00	5	4999
12:56:29	53.70	53.80	53.70	+1.00	6	4994
12:56:27	53.70	53.80	53.70	+1.00	1	4988
12:55:42	53.70	53.80	53.70	+1.00	1	4987
12:55:32	53.70	53.80	53.70	+1.00	1	4986
12:55:28	53.70	53.80	53.70	+1.00	4	4985
12:54:49	53.70	53.80	53.60	+0.90	1	4981
12:54:49	53.70	53.80	53.70	+1.00	2	4980
12:54:39	53.60	53.70	53.70	+1.00	3	4978
12:54:36	53.60	53.70	53.70	+1.00	1	4975
12:54:36	53.60	53.70	53.70	+1.00	1	4974
12:53:59	53.60	53.70	53.70	+1.00	1	4973
12:53:56	53.60	53.70	53.70	+1.00	1	4972
12:53:49	53.60	53.70	53.70	+1.00	5	4971
12:52:59	53.50	53.70	53.70	+1.00	1	4966
12:52:45	53.50	53.70	53.50	+0.80	1	4965
12:52:37	53.50	53.70	53.50	+0.80	7	4964
12:52:37	53.40	53.60	53.70	+1.00	15	4957
12:52:37	53.40	53.60	53.60	+0.90	5	4942
12:52:36	53.50	53.60	53.50	+0.80	1	4937
12:52:35	53.50	53.60	53.50	+0.80	1	4936
12:52:30	53.50	53.60	53.50	+0.80	1	4935
12:52:24	53.50	53.60	53.50	+0.80	1	4934
12:51:59	53.50	53.60	53.50	+0.80	1	4933
12:51:49	53.40	53.50	53.50	+0.80	2	4932
12:51:49	53.40	53.50	53.50	+0.80	1	4930
12:51:49	53.50	53.70	53.50	+0.80	17	4929
12:51:42	53.60	53.70	53.60	+0.90	1	4912
12:51:31	53.50	53.60	53.60	+0.90	1	4911
12:51:29	53.50	53.60	53.60	+0.90	2	4910
12:51:16	53.50	53.60	53.50	+0.80	1	4908
12:51:13	53.50	53.60	53.50	+0.80	1	4907
12:51:10	53.50	53.60	53.50	+0.80	3	4906
12:51:05	53.50	53.70	53.50	+0.80	1	4903
12:50:47	53.70	53.80	53.50	+0.80	28	4902
12:50:47	53.70	53.80	53.60	+0.90	17	4874
12:50:47	53.70	53.80	53.70	+1.00	5	4857
12:50:47	53.70	53.80	53.70	+1.00	1	4852
12:50:34	53.70	53.90	53.70	+1.00	2	4851
12:50:19	53.80	53.90	53.80	+1.10	8	4849
12:48:46	53.80	53.90	53.90	+1.20	1	4841
12:48:43	53.90	54.00	53.90	+1.20	3	4840
12:48:35	53.90	54.00	53.90	+1.20	1	4837
12:48:20	53.90	54.00	53.90	+1.20	3	4836
12:48:20	53.90	54.00	53.90	+1.20	2	4833
12:48:05	54.00	54.10	54.00	+1.30	27	4831
12:47:07	54.00	54.10	54.10	+1.40	1	4804
12:46:37	54.00	54.10	54.00	+1.30	1	4803
12:46:27	54.10	54.20	54.10	+1.40	1	4802
12:46:21	54.00	54.10	54.20	+1.50	1	4801
12:46:21	54.00	54.10	54.10	+1.40	1	4800
12:46:15	54.10	54.20	54.10	+1.40	1	4799
12:46:15	54.00	54.10	54.10	+1.40	4	4798
12:46:07	54.00	54.10	54.10	+1.40	1	4794
12:45:46	54.10	54.20	54.10	+1.40	5	4793
12:45:00	54.20	54.30	54.20	+1.50	2	4788
12:45:00	54.20	54.30	54.20	+1.50	8	4786
12:43:42	54.20	54.30	54.30	+1.60	1	4778
12:43:34	54.10	54.20	54.20	+1.50	5	4777
12:43:12	54.10	54.20	54.20	+1.50	7	4772
12:42:28	54.00	54.20	54.00	+1.30	1	4765
12:41:38	54.00	54.20	54.00	+1.30	1	4764
12:41:20	54.00	54.20	54.00	+1.30	1	4763
12:40:46	54.00	54.20	54.00	+1.30	1	4762
12:40:32	54.00	54.20	54.00	+1.30	5	4761
12:39:43	53.90	54.00	54.00	+1.30	3	4756
12:39:43	54.00	54.20	54.00	+1.30	7	4753
12:39:34	54.10	54.20	54.00	+1.30	9	4746
12:39:34	54.10	54.20	54.10	+1.40	1	4737
12:39:12	54.00	54.10	54.10	+1.40	1	4736
12:39:12	54.00	54.10	54.10	+1.40	1	4735
12:39:12	54.20	54.30	54.10	+1.40	7	4734
12:39:12	54.20	54.30	54.20	+1.50	1	4727
12:39:08	54.10	54.20	54.20	+1.50	1	4726
12:38:52	54.10	54.30	54.10	+1.40	1	4725
12:37:10	54.10	54.20	54.20	+1.50	5	4724
12:37:02	54.10	54.20	54.10	+1.40	1	4719
12:36:41	54.00	54.10	54.10	+1.40	15	4718
12:35:08	54.20	54.30	54.20	+1.50	3	4703
12:35:08	54.20	54.30	54.20	+1.50	1	4700
12:34:27	54.20	54.30	54.20	+1.50	6	4699
12:34:12	54.20	54.40	54.20	+1.50	1	4693
12:33:55	54.30	54.40	54.30	+1.60	1	4692
12:33:33	54.40	54.50	54.40	+1.70	1	4691
12:33:02	54.30	54.40	54.40	+1.70	1	4690
12:31:58	54.30	54.40	54.40	+1.70	3	4689
12:31:22	54.30	54.40	54.30	+1.60	1	4686
12:31:03	54.30	54.40	54.30	+1.60	1	4685
12:30:13	54.40	54.50	54.40	+1.70	3	4684
12:30:00	54.30	54.50	54.30	+1.60	1	4681
12:29:46	54.30	54.50	54.30	+1.60	1	4680
12:29:33	54.30	54.50	54.30	+1.60	1	4679
12:28:34	54.20	54.40	54.40	+1.70	4	4678
12:28:04	54.40	54.50	54.40	+1.70	1	4674
12:28:00	54.20	54.40	54.40	+1.70	4	4673
12:27:46	54.30	54.40	54.30	+1.60	1	4669
12:27:37	54.20	54.40	54.40	+1.70	1	4668
12:27:16	54.20	54.50	54.50	+1.80	1	4667
12:26:46	54.10	54.20	54.40	+1.70	2	4666
12:26:46	54.10	54.20	54.30	+1.60	1	4664
12:26:46	54.10	54.20	54.20	+1.50	2	4663
12:25:13	54.10	54.20	54.20	+1.50	1	4661
12:24:57	54.20	54.30	54.20	+1.50	3	4660
12:23:26	54.20	54.30	54.30	+1.60	1	4657
12:23:22	54.20	54.40	54.20	+1.50	1	4656
12:23:22	54.20	54.40	54.20	+1.50	1	4655
12:23:00	54.20	54.30	54.20	+1.50	1	4654
12:22:21	54.20	54.30	54.30	+1.60	3	4653
12:21:33	54.20	54.40	54.40	+1.70	2	4650
12:21:23	54.40	54.50	54.40	+1.70	1	4648
12:21:22	54.30	54.40	54.40	+1.70	1	4647
12:21:14	54.40	54.50	54.40	+1.70	1	4646
12:21:10	54.40	54.50	54.40	+1.70	1	4645
12:21:06	54.30	54.50	54.50	+1.80	1	4644
12:21:06	54.20	54.30	54.50	+1.80	10	4643
12:21:06	54.20	54.30	54.40	+1.70	6	4633
12:21:06	54.20	54.30	54.30	+1.60	4	4627
12:20:54	54.10	54.30	54.30	+1.60	1	4623
12:20:50	54.20	54.30	54.20	+1.50	1	4622
12:20:48	54.10	54.20	54.20	+1.50	10	4621
12:20:45	54.10	54.20	54.20	+1.50	5	4611
12:19:40	54.10	54.20	54.00	+1.30	4	4606
12:19:40	54.10	54.20	54.10	+1.40	1	4602
12:19:39	54.20	54.30	54.20	+1.50	1	4601
12:19:34	54.10	54.20	54.20	+1.50	1	4600
12:19:25	54.00	54.10	54.20	+1.50	5	4599
12:19:25	54.00	54.10	54.10	+1.40	3	4594
12:19:07	53.90	54.00	54.00	+1.30	9	4591
12:19:07	53.90	54.00	54.00	+1.30	2	4582
12:18:48	53.80	53.90	53.90	+1.20	2	4580
12:18:15	53.80	53.90	53.90	+1.20	4	4578
12:18:15	53.70	53.80	53.80	+1.10	9	4574
12:17:49	53.60	53.80	53.60	+0.90	1	4565
12:17:32	53.70	53.80	53.70	+1.00	1	4564
12:16:27	53.60	53.70	53.70	+1.00	5	4563
12:16:11	53.60	53.70	53.70	+1.00	1	4558
12:16:07	53.60	53.70	53.60	+0.90	1	4557
12:15:55	53.60	53.70	53.60	+0.90	15	4556
12:15:38	53.60	53.70	53.70	+1.00	1	4541
12:15:25	53.60	53.70	53.70	+1.00	3	4540
12:15:03	53.70	53.80	53.70	+1.00	1	4537
12:14:44	53.60	53.70	53.70	+1.00	2	4536
12:14:02	53.70	53.80	53.70	+1.00	3	4534
12:14:02	53.70	53.80	53.70	+1.00	1	4531
12:13:12	53.70	53.80	53.80	+1.10	1	4530
12:12:15	53.70	53.80	53.80	+1.10	1	4529
12:11:51	53.60	53.70	53.70	+1.00	2	4528
12:11:37	53.70	53.80	53.70	+1.00	8	4526
12:11:29	53.70	53.80	53.70	+1.00	1	4518
12:11:26	53.60	53.70	53.70	+1.00	5	4517
12:10:57	53.70	53.80	53.70	+1.00	1	4512
12:10:54	53.70	53.80	53.70	+1.00	1	4511
12:10:51	53.70	53.80	53.70	+1.00	1	4510
12:10:51	53.70	53.80	53.70	+1.00	7	4509
12:10:51	53.60	53.70	53.70	+1.00	3	4502
12:10:38	53.70	53.80	53.70	+1.00	1	4499
12:10:38	53.70	53.80	53.70	+1.00	2	4498
12:10:21	53.70	53.80	53.80	+1.10	1	4496
12:09:37	53.80	53.90	53.80	+1.10	2	4495
12:09:37	53.80	53.90	53.80	+1.10	10	4493
12:09:22	53.80	54.00	53.80	+1.10	1	4483
12:09:20	53.80	53.90	53.90	+1.20	1	4482
12:08:58	53.90	54.00	53.90	+1.20	1	4481
12:08:55	53.80	53.90	53.90	+1.20	2	4480
12:08:47	53.80	53.90	53.90	+1.20	1	4478
12:08:40	53.80	53.90	53.90	+1.20	1	4477
12:08:36	53.80	53.90	53.90	+1.20	1	4476
12:08:32	53.80	53.90	53.90	+1.20	1	4475
12:08:07	53.70	53.80	53.80	+1.10	1	4474
12:07:56	53.70	53.90	53.90	+1.20	1	4473
12:07:40	53.60	53.80	53.90	+1.20	8	4472
12:07:40	53.60	53.80	53.80	+1.10	2	4464
12:07:39	53.60	53.70	53.70	+1.00	6	4462
12:07:15	53.70	53.80	53.70	+1.00	1	4456
12:07:06	53.70	53.80	53.70	+1.00	1	4455
12:06:47	53.70	53.80	53.70	+1.00	8	4454
12:06:35	53.70	53.80	53.80	+1.10	1	4446
12:06:26	53.70	53.80	53.80	+1.10	1	4445
12:06:24	53.70	53.80	53.70	+1.00	1	4444
12:06:22	53.70	53.80	53.80	+1.10	4	4443
12:06:11	53.70	53.90	53.70	+1.00	1	4439
12:06:06	53.70	53.90	53.70	+1.00	2	4438
12:06:00	53.70	53.90	53.70	+1.00	1	4436
12:05:58	53.70	53.80	53.80	+1.10	2	4435
12:05:44	53.80	53.90	53.80	+1.10	2	4433
12:05:16	53.70	53.80	53.80	+1.10	11	4431
12:05:06	53.70	53.80	53.80	+1.10	1	4420
12:04:31	53.70	53.80	53.80	+1.10	4	4419
12:04:31	53.80	53.90	53.80	+1.10	1	4415
12:04:20	53.70	53.80	53.80	+1.10	5	4414
12:04:08	53.70	53.80	53.80	+1.10	4	4409
12:04:08	53.80	53.90	53.80	+1.10	1	4405
12:04:05	53.80	53.90	53.90	+1.20	2	4404
12:03:53	53.80	53.90	53.80	+1.10	1	4402
12:03:37	53.80	53.90	53.80	+1.10	1	4401
12:03:31	53.80	53.90	53.80	+1.10	1	4400
12:03:28	53.80	53.90	53.80	+1.10	14	4399
12:03:23	53.80	53.90	53.80	+1.10	1	4385
12:03:14	53.80	53.90	53.80	+1.10	2	4384
12:03:12	53.80	53.90	53.80	+1.10	8	4382
12:03:03	53.80	53.90	53.80	+1.10	2	4374
12:02:46	53.90	54.00	53.90	+1.20	1	4372
12:02:37	53.90	54.00	53.90	+1.20	1	4371
12:02:36	53.80	53.90	53.90	+1.20	1	4370
12:02:01	53.90	54.00	53.90	+1.20	1	4369
12:01:53	53.80	53.90	53.90	+1.20	1	4368
12:01:53	53.80	53.90	53.90	+1.20	11	4367
12:01:53	53.90	54.00	53.90	+1.20	6	4356
12:01:50	53.90	54.00	53.90	+1.20	1	4350
12:01:46	54.00	54.10	54.00	+1.30	32	4349
12:01:46	54.00	54.10	54.00	+1.30	1	4317
12:01:46	54.00	54.10	54.00	+1.30	2	4316
12:01:44	54.00	54.10	54.00	+1.30	2	4314
12:01:44	54.00	54.10	54.00	+1.30	10	4312
12:01:42	54.00	54.10	54.00	+1.30	1	4302
12:01:35	54.00	54.10	54.00	+1.30	1	4301
12:01:32	54.00	54.10	54.00	+1.30	7	4300
12:01:32	54.00	54.10	54.00	+1.30	10	4293
12:01:18	54.00	54.10	54.10	+1.40	1	4283
12:01:14	54.00	54.10	54.00	+1.30	2	4282
12:00:59	54.10	54.20	54.10	+1.40	1	4280
12:00:55	54.10	54.20	54.10	+1.40	1	4279
12:00:41	54.00	54.10	54.10	+1.40	1	4278
12:00:37	54.00	54.10	54.10	+1.40	2	4277
12:00:34	54.00	54.10	54.10	+1.40	1	4275
12:00:18	54.00	54.10	54.10	+1.40	2	4274
12:00:00	54.00	54.10	54.10	+1.40	1	4272
11:59:50	54.10	54.20	54.10	+1.40	6	4271
11:59:49	54.10	54.20	54.10	+1.40	4	4265
11:59:49	54.10	54.20	54.10	+1.40	1	4261
11:59:49	54.10	54.20	54.10	+1.40	20	4260
11:59:48	54.10	54.20	54.10	+1.40	10	4240
11:59:27	54.10	54.20	54.10	+1.40	2	4230
11:58:58	54.20	54.30	54.20	+1.50	1	4228
11:58:29	54.10	54.20	54.20	+1.50	1	4227
11:58:16	54.10	54.20	54.20	+1.50	1	4226
11:57:55	54.20	54.30	54.20	+1.50	1	4225
11:57:52	54.20	54.30	54.20	+1.50	2	4224
11:57:24	54.20	54.30	54.20	+1.50	2	4222
11:56:50	54.20	54.30	54.20	+1.50	1	4220
11:56:47	54.20	54.30	54.20	+1.50	1	4219
11:56:23	54.20	54.30	54.30	+1.60	1	4218
11:56:14	54.20	54.30	54.20	+1.50	3	4217
11:55:52	54.10	54.30	54.10	+1.40	2	4214
11:55:52	54.10	54.20	54.20	+1.50	5	4212
11:55:45	54.20	54.30	54.20	+1.50	1	4207
11:55:41	54.10	54.20	54.20	+1.50	5	4206
11:54:57	54.10	54.20	54.10	+1.40	4	4201
11:54:54	54.20	54.30	54.20	+1.50	1	4197
11:54:51	54.10	54.20	54.20	+1.50	2	4196
11:54:51	54.10	54.20	54.20	+1.50	2	4194
11:54:48	54.10	54.20	54.20	+1.50	5	4192
11:54:45	54.10	54.20	54.20	+1.50	1	4187
11:54:39	54.20	54.30	54.20	+1.50	1	4186
11:54:37	54.10	54.20	54.20	+1.50	3	4185
11:54:25	54.10	54.20	54.20	+1.50	1	4182
11:54:22	54.20	54.30	54.20	+1.50	4	4181
11:54:13	54.20	54.30	54.20	+1.50	1	4177
11:54:06	54.20	54.30	54.20	+1.50	1	4176
11:54:06	54.20	54.30	54.20	+1.50	1	4175
11:53:53	54.20	54.30	54.20	+1.50	1	4174
11:53:50	54.20	54.30	54.20	+1.50	1	4173
11:53:47	54.20	54.30	54.20	+1.50	1	4172
11:53:43	54.20	54.30	54.20	+1.50	3	4171
11:53:22	54.20	54.30	54.20	+1.50	1	4168
11:53:19	54.20	54.30	54.20	+1.50	1	4167
11:53:17	54.20	54.30	54.20	+1.50	2	4166
11:53:15	54.20	54.30	54.30	+1.60	2	4164
11:53:00	54.20	54.30	54.20	+1.50	1	4162
11:52:18	54.30	54.40	54.30	+1.60	1	4161
11:52:09	54.30	54.40	54.30	+1.60	3	4160
11:52:06	54.30	54.40	54.30	+1.60	1	4157
11:52:06	54.30	54.40	54.30	+1.60	5	4156
11:52:00	54.30	54.40	54.30	+1.60	6	4151
11:51:04	54.30	54.40	54.30	+1.60	3	4145
11:50:45	54.30	54.40	54.40	+1.70	1	4142
11:50:20	54.30	54.40	54.30	+1.60	1	4141
11:50:07	54.30	54.40	54.30	+1.60	1	4140
11:49:47	54.30	54.40	54.30	+1.60	10	4139
11:48:35	54.40	54.50	54.40	+1.70	2	4129
11:48:12	54.40	54.50	54.40	+1.70	1	4127
11:46:59	54.20	54.30	54.30	+1.60	8	4126
11:46:53	54.20	54.30	54.20	+1.50	1	4118
11:46:49	54.20	54.30	54.20	+1.50	1	4117
11:46:35	54.20	54.30	54.20	+1.50	1	4116
11:46:31	54.20	54.30	54.20	+1.50	3	4115
11:46:24	54.20	54.30	54.20	+1.50	1	4112
11:46:20	54.20	54.30	54.20	+1.50	2	4111
11:46:14	54.20	54.30	54.20	+1.50	2	4109
11:45:55	54.20	54.30	54.20	+1.50	1	4107
11:45:54	54.20	54.30	54.30	+1.60	2	4106
11:45:31	54.20	54.30	54.20	+1.50	1	4104
11:45:08	54.20	54.30	54.30	+1.60	2	4103
11:44:36	54.20	54.40	54.20	+1.50	1	4101
11:44:35	54.20	54.40	54.20	+1.50	3	4100
11:44:22	54.20	54.40	54.20	+1.50	1	4097
11:44:12	54.40	54.50	54.30	+1.60	21	4096
11:44:12	54.40	54.50	54.40	+1.70	9	4075
11:43:49	54.40	54.50	54.50	+1.80	1	4066
11:43:05	54.40	54.50	54.50	+1.80	1	4065
11:43:00	54.50	54.60	54.50	+1.80	1	4064
11:42:53	54.50	54.60	54.50	+1.80	2	4063
11:42:23	54.50	54.60	54.50	+1.80	2	4061
11:41:35	54.50	54.60	54.50	+1.80	1	4059
11:41:32	54.50	54.60	54.50	+1.80	1	4058
11:39:10	54.50	54.60	54.50	+1.80	1	4057
11:38:53	54.50	54.60	54.50	+1.80	1	4056
11:37:43	54.60	54.70	54.60	+1.90	1	4055
11:36:50	54.50	54.70	54.50	+1.80	1	4054
11:36:35	54.50	54.70	54.50	+1.80	1	4053
11:36:10	54.50	54.60	54.60	+1.90	1	4052
11:36:08	54.60	54.80	54.60	+1.90	2	4051
11:34:52	54.60	54.80	54.80	+2.10	1	4049
11:34:36	54.60	54.80	54.80	+2.10	5	4048
11:33:19	54.60	54.80	54.80	+2.10	5	4043
11:33:00	54.70	54.80	54.70	+2.00	4	4038
11:32:35	54.70	54.80	54.80	+2.10	3	4034
11:32:12	54.70	54.80	54.80	+2.10	1	4031
11:31:12	54.70	54.80	54.80	+2.10	7	4030
11:31:02	54.70	54.80	54.80	+2.10	2	4023
11:29:22	54.60	54.70	54.70	+2.00	5	4021
11:28:41	54.60	54.70	54.70	+2.00	1	4016
11:26:56	54.60	54.80	54.60	+1.90	1	4015
11:26:56	54.70	54.80	54.60	+1.90	8	4014
11:26:56	54.70	54.80	54.70	+2.00	2	4006
11:26:54	54.70	54.80	54.70	+2.00	1	4004
11:25:57	54.70	54.80	54.70	+2.00	2	4003
11:25:40	54.70	54.80	54.70	+2.00	1	4001
11:25:04	54.70	54.80	54.70	+2.00	1	4000
11:24:40	54.70	54.80	54.80	+2.10	1	3999
11:24:38	54.80	54.90	54.80	+2.10	3	3998
11:23:58	54.70	54.80	54.80	+2.10	5	3995
11:22:58	54.70	54.80	54.70	+2.00	1	3990
11:22:22	54.70	54.80	54.70	+2.00	1	3989
11:20:51	54.60	54.70	54.70	+2.00	2	3988
11:20:18	54.60	54.70	54.70	+2.00	1	3986
11:19:16	54.70	54.80	54.70	+2.00	1	3985
11:19:16	54.70	54.80	54.70	+2.00	2	3984
11:19:09	54.70	54.80	54.70	+2.00	1	3982
11:18:17	54.70	54.80	54.70	+2.00	1	3981
11:17:37	54.60	54.80	54.60	+1.90	1	3980
11:16:58	54.70	54.90	54.70	+2.00	1	3979
11:16:58	54.70	54.90	54.70	+2.00	5	3978
11:15:38	54.60	54.70	54.70	+2.00	5	3973
11:14:53	54.80	54.90	54.80	+2.10	1	3968
11:14:03	54.80	55.00	54.80	+2.10	2	3967
11:13:37	54.80	55.00	55.00	+2.30	1	3965
11:13:03	55.00	55.10	55.10	+2.40	2	3964
11:12:40	54.90	55.10	55.10	+2.40	2	3962
11:12:40	55.00	55.10	55.10	+2.40	2	3960
11:12:40	55.00	55.10	55.10	+2.40	14	3958
11:12:40	55.00	55.10	55.00	+2.30	1	3944
11:12:40	54.70	55.00	55.00	+2.30	5	3943
11:12:40	54.60	54.90	54.90	+2.20	6	3938
11:12:40	54.50	54.90	54.90	+2.20	1	3932
11:12:40	54.30	54.50	55.00	+2.30	26	3931
11:12:40	54.30	54.50	54.90	+2.20	11	3905
11:12:40	54.30	54.50	54.80	+2.10	18	3894
11:12:40	54.30	54.50	54.70	+2.00	5	3876
11:12:40	54.30	54.50	54.60	+1.90	7	3871
11:12:40	54.30	54.50	54.50	+1.80	13	3864
11:12:32	54.40	54.50	54.40	+1.70	1	3851
11:12:32	54.40	54.50	54.40	+1.70	1	3850
11:12:25	54.40	54.50	54.50	+1.80	1	3849
11:12:22	54.40	54.50	54.50	+1.80	1	3848
11:11:25	54.40	54.50	54.50	+1.80	4	3847
11:10:53	54.40	54.50	54.50	+1.80	2	3843
11:09:26	54.30	54.40	54.40	+1.70	1	3841
11:08:48	54.40	54.50	54.40	+1.70	1	3840
11:08:24	54.30	54.50	54.50	+1.80	2	3839
11:08:01	54.30	54.40	54.30	+1.60	1	3837
11:07:58	54.30	54.40	54.40	+1.70	1	3836
11:07:53	54.30	54.40	54.30	+1.60	1	3835
11:07:41	54.30	54.40	54.30	+1.60	4	3834
11:07:16	54.40	54.50	54.40	+1.70	2	3830
11:07:12	54.30	54.40	54.40	+1.70	2	3828
11:06:48	54.30	54.40	54.40	+1.70	1	3826
11:06:18	54.30	54.40	54.40	+1.70	1	3825
11:05:26	54.30	54.40	54.30	+1.60	1	3824
11:05:19	54.30	54.40	54.30	+1.60	3	3823
11:05:08	54.30	54.40	54.30	+1.60	1	3820
11:05:01	54.30	54.40	54.30	+1.60	1	3819
11:04:50	54.30	54.40	54.30	+1.60	1	3818
11:04:41	54.30	54.40	54.30	+1.60	1	3817
11:04:40	54.30	54.40	54.40	+1.70	1	3816
11:03:45	54.30	54.40	54.40	+1.70	1	3815
11:03:29	54.30	54.40	54.30	+1.60	1	3814
11:03:25	54.30	54.40	54.30	+1.60	1	3813
11:03:24	54.30	54.40	54.30	+1.60	1	3812
11:03:24	54.30	54.40	54.30	+1.60	1	3811
11:03:20	54.30	54.50	54.30	+1.60	1	3810
11:03:20	54.40	54.50	54.30	+1.60	15	3809
11:03:20	54.40	54.50	54.40	+1.70	22	3794
11:03:06	54.40	54.50	54.40	+1.70	17	3772
11:03:04	54.40	54.50	54.40	+1.70	3	3755
11:03:01	54.40	54.50	54.40	+1.70	9	3752
11:03:01	54.40	54.50	54.40	+1.70	1	3743
11:02:53	54.50	54.60	54.50	+1.80	11	3742
11:02:53	54.50	54.60	54.50	+1.80	2	3731
11:02:53	54.50	54.60	54.50	+1.80	1	3729
11:02:53	54.50	54.60	54.50	+1.80	6	3728
11:02:53	54.50	54.60	54.50	+1.80	3	3722
11:02:53	54.50	54.60	54.50	+1.80	42	3719
11:02:43	54.50	54.60	54.60	+1.90	1	3677
11:02:32	54.60	54.70	54.60	+1.90	3	3676
11:02:32	54.60	54.70	54.60	+1.90	14	3673
11:01:30	54.70	54.80	54.70	+2.00	1	3659
11:01:30	54.70	54.80	54.70	+2.00	1	3658
11:01:30	54.70	54.80	54.70	+2.00	14	3657
11:01:26	54.70	54.80	54.70	+2.00	1	3643
11:01:25	54.70	54.80	54.70	+2.00	3	3642
11:01:24	54.70	54.80	54.70	+2.00	1	3639
11:00:25	54.70	54.80	54.70	+2.00	1	3638
11:00:03	54.70	54.80	54.70	+2.00	1	3637
10:59:41	54.60	54.70	54.70	+2.00	1	3636
10:58:27	54.60	54.70	54.60	+1.90	2	3635
10:58:02	54.60	54.80	54.60	+1.90	1	3633
10:57:59	54.60	54.70	54.70	+2.00	1	3632
10:57:45	54.50	54.60	54.60	+1.90	2	3631
10:57:41	54.50	54.60	54.60	+1.90	1	3629
10:57:29	54.50	54.70	54.50	+1.80	1	3628
10:57:25	54.60	54.70	54.60	+1.90	31	3627
10:57:14	54.60	54.70	54.70	+2.00	1	3596
10:56:54	54.70	54.80	54.70	+2.00	1	3595
10:56:35	54.70	54.80	54.70	+2.00	13	3594
10:56:13	54.70	54.80	54.80	+2.10	1	3581
10:54:45	54.70	54.80	54.80	+2.10	1	3580
10:53:17	54.70	54.80	54.80	+2.10	1	3579
10:52:31	54.80	54.90	54.80	+2.10	1	3578
10:52:20	54.70	54.90	54.90	+2.20	2	3577
10:52:19	54.70	54.80	54.80	+2.10	1	3575
10:51:24	54.80	54.90	54.80	+2.10	1	3574
10:49:16	54.80	55.00	54.80	+2.10	1	3573
10:47:28	54.70	54.80	54.80	+2.10	1	3572
10:47:05	54.80	54.90	54.80	+2.10	2	3571
10:47:05	54.80	54.90	54.80	+2.10	2	3569
10:47:05	54.80	54.90	54.80	+2.10	1	3567
10:47:05	54.80	54.90	54.80	+2.10	8	3566
10:47:05	54.80	54.90	54.80	+2.10	1	3558
10:46:46	54.90	55.00	54.90	+2.20	1	3557
10:46:40	54.90	55.00	54.90	+2.20	3	3556
10:46:40	54.80	54.90	54.90	+2.20	1	3553
10:46:12	54.90	55.00	54.90	+2.20	1	3552
10:45:55	54.90	55.00	54.90	+2.20	1	3551
10:45:55	54.80	54.90	54.90	+2.20	1	3550
10:45:49	54.80	54.90	54.90	+2.20	1	3549
10:45:38	54.80	54.90	54.90	+2.20	1	3548
10:45:36	54.90	55.00	54.90	+2.20	1	3547
10:45:33	54.80	54.90	54.90	+2.20	2	3546
10:45:24	54.80	54.90	54.90	+2.20	1	3544
10:44:34	54.80	54.90	54.90	+2.20	1	3543
10:44:23	54.90	55.00	54.90	+2.20	4	3542
10:43:57	54.90	55.00	55.00	+2.30	1	3538
10:43:35	54.90	55.00	55.00	+2.30	1	3537
10:43:23	54.90	55.00	55.00	+2.30	1	3536
10:41:48	55.00	55.10	55.10	+2.40	1	3535
10:41:47	55.00	55.10	55.10	+2.40	1	3534
10:41:28	55.00	55.10	55.10	+2.40	1	3533
10:40:34	54.90	55.00	55.00	+2.30	1	3532
10:40:23	54.90	55.00	55.00	+2.30	1	3531
10:40:02	54.90	55.00	55.00	+2.30	4	3530
10:40:00	54.90	55.00	54.90	+2.20	1	3526
10:39:53	54.90	55.00	54.90	+2.20	1	3525
10:37:32	54.90	55.00	54.90	+2.20	1	3524
10:34:33	54.90	55.00	54.90	+2.20	2	3523
10:34:24	54.90	55.00	55.00	+2.30	2	3521
10:34:14	54.80	55.00	54.80	+2.10	2	3519
10:34:02	54.80	55.00	54.80	+2.10	1	3517
10:33:13	54.80	55.00	54.80	+2.10	3	3516
10:33:01	54.80	54.90	54.90	+2.20	1	3513
10:32:17	55.00	55.10	55.00	+2.30	9	3512
10:30:30	55.10	55.20	55.10	+2.40	1	3503
10:30:23	55.10	55.20	55.10	+2.40	1	3502
10:30:01	55.00	55.20	55.20	+2.50	2	3501
10:29:57	55.00	55.10	55.10	+2.40	2	3499
10:29:52	55.00	55.10	55.00	+2.30	1	3497
10:28:55	55.20	55.30	55.20	+2.50	4	3496
10:28:55	55.20	55.30	55.20	+2.50	3	3492
10:28:55	55.20	55.30	55.20	+2.50	3	3489
10:28:55	55.20	55.30	55.20	+2.50	1	3486
10:28:20	55.20	55.30	55.20	+2.50	1	3485
10:28:03	55.20	55.30	55.20	+2.50	1	3484
10:27:33	55.20	55.30	55.20	+2.50	1	3483
10:27:04	55.10	55.30	55.10	+2.40	1	3482
10:27:01	55.10	55.20	55.20	+2.50	8	3481
10:27:01	55.10	55.20	55.20	+2.50	2	3473
10:26:58	55.10	55.20	55.20	+2.50	1	3471
10:26:55	55.00	55.20	55.20	+2.50	5	3470
10:26:53	55.00	55.10	55.10	+2.40	18	3465
10:26:48	55.00	55.10	55.10	+2.40	5	3447
10:26:33	55.00	55.10	55.10	+2.40	1	3442
10:26:09	55.00	55.10	55.00	+2.30	1	3441
10:26:01	54.90	55.00	55.00	+2.30	1	3440
10:26:01	54.90	55.00	55.00	+2.30	3	3439
10:25:57	54.90	55.00	55.00	+2.30	1	3436
10:25:55	54.90	55.00	55.00	+2.30	1	3435
10:25:50	54.90	55.00	55.00	+2.30	5	3434
10:25:48	54.90	55.00	55.00	+2.30	1	3429
10:25:16	54.80	54.90	54.90	+2.20	2	3428
10:25:16	54.80	54.90	54.90	+2.20	3	3426
10:25:12	54.80	54.90	54.90	+2.20	1	3423
10:22:54	54.70	54.80	54.80	+2.10	5	3422
10:20:43	54.60	54.70	54.70	+2.00	1	3417
10:20:31	54.70	54.80	54.70	+2.00	4	3416
10:19:53	54.70	54.80	54.70	+2.00	1	3412
10:19:53	54.70	54.80	54.70	+2.00	12	3411
10:19:37	54.70	54.80	54.70	+2.00	1	3399
10:19:22	54.70	54.80	54.80	+2.10	1	3398
10:18:48	54.80	54.90	54.80	+2.10	7	3397
10:18:48	54.80	54.90	54.80	+2.10	1	3390
10:17:16	54.80	54.90	54.90	+2.20	1	3389
10:17:01	54.90	55.00	54.90	+2.20	5	3388
10:15:19	54.90	55.10	55.10	+2.40	1	3383
10:15:18	55.00	55.10	55.00	+2.30	1	3382
10:14:35	54.90	55.10	55.10	+2.40	3	3381
10:14:10	54.80	54.90	54.90	+2.20	1	3378
10:14:10	54.90	55.10	54.90	+2.20	9	3377
10:14:08	54.90	55.10	55.10	+2.40	1	3368
10:13:54	54.90	55.00	55.00	+2.30	1	3367
10:13:54	54.90	55.00	55.00	+2.30	1	3366
10:13:04	54.90	55.00	55.00	+2.30	2	3365
10:12:44	55.00	55.10	55.00	+2.30	1	3363
10:12:44	54.90	55.00	55.00	+2.30	2	3362
10:12:42	54.90	55.00	54.90	+2.20	1	3360
10:12:07	55.00	55.10	55.00	+2.30	5	3359
10:11:36	54.90	55.00	55.00	+2.30	1	3354
10:10:51	55.00	55.20	55.00	+2.30	1	3353
10:10:39	55.00	55.20	55.20	+2.50	1	3352
10:10:30	55.00	55.20	55.20	+2.50	3	3351
10:10:26	55.10	55.20	55.10	+2.40	1	3348
10:10:26	55.20	55.30	55.20	+2.50	2	3347
10:10:26	55.10	55.20	55.20	+2.50	3	3345
10:10:20	55.10	55.20	55.20	+2.50	1	3342
10:09:50	55.10	55.20	55.10	+2.40	1	3341
10:09:38	55.10	55.20	55.10	+2.40	3	3340
10:09:21	55.00	55.10	55.10	+2.40	2	3337
10:09:21	54.90	55.00	55.00	+2.30	23	3335
10:08:59	54.80	54.90	54.90	+2.20	2	3312
10:08:59	54.90	55.00	54.90	+2.20	1	3310
10:08:40	54.80	54.90	54.90	+2.20	5	3309
10:08:35	54.80	54.90	54.90	+2.20	2	3304
10:08:15	54.70	54.80	54.80	+2.10	6	3302
10:08:06	54.70	54.80	54.80	+2.10	2	3296
10:08:04	54.70	54.80	54.80	+2.10	1	3294
10:07:11	54.60	54.70	54.70	+2.00	3	3293
10:07:02	54.70	54.80	54.70	+2.00	7	3290
10:06:58	54.70	54.80	54.70	+2.00	1	3283
10:06:30	54.70	54.80	54.70	+2.00	1	3282
10:06:28	54.70	54.80	54.70	+2.00	2	3281
10:06:17	54.70	54.80	54.70	+2.00	1	3279
10:05:43	54.70	54.80	54.80	+2.10	1	3278
10:05:40	54.70	54.80	54.80	+2.10	1	3277
10:05:38	54.70	54.80	54.80	+2.10	2	3276
10:04:51	54.70	54.80	54.80	+2.10	2	3274
10:04:11	54.70	54.80	54.80	+2.10	1	3272
10:03:47	54.70	54.80	54.80	+2.10	1	3271
10:03:11	54.80	54.90	54.80	+2.10	1	3270
10:02:52	54.80	54.90	54.80	+2.10	2	3269
10:02:52	54.70	54.80	54.80	+2.10	1	3267
10:02:35	54.60	54.70	54.70	+2.00	1	3266
10:02:32	54.60	54.70	54.70	+2.00	1	3265
10:02:28	54.60	54.70	54.70	+2.00	1	3264
10:02:13	54.60	54.70	54.80	+2.10	1	3263
10:02:13	54.60	54.70	54.70	+2.00	1	3262
10:02:09	54.70	54.80	54.70	+2.00	6	3261
10:02:09	54.70	54.80	54.70	+2.00	1	3255
10:01:40	54.80	54.90	54.80	+2.10	1	3254
10:01:40	54.80	54.90	54.80	+2.10	1	3253
10:01:24	54.80	54.90	54.80	+2.10	3	3252
10:00:44	54.80	54.90	54.90	+2.20	1	3249
10:00:37	54.80	54.90	54.90	+2.20	1	3248
10:00:34	54.80	54.90	54.90	+2.20	2	3247
10:00:22	54.70	54.80	54.80	+2.10	1	3245
10:00:22	54.80	54.90	54.80	+2.10	1	3244
10:00:14	54.70	54.80	54.80	+2.10	5	3243
10:00:10	54.70	54.80	54.70	+2.00	1	3238
10:00:07	54.70	54.80	54.70	+2.00	2	3237
09:59:48	54.70	54.80	54.70	+2.00	1	3235
09:59:18	54.70	54.80	54.70	+2.00	1	3234
09:59:10	54.70	54.80	54.70	+2.00	2	3233
09:59:09	54.70	54.80	54.70	+2.00	1	3231
09:58:46	54.70	54.80	54.70	+2.00	1	3230
09:58:46	54.70	54.80	54.70	+2.00	9	3229
09:58:22	54.70	54.80	54.70	+2.00	1	3220
09:58:15	54.70	54.80	54.80	+2.10	2	3219
09:58:07	54.70	54.80	54.80	+2.10	2	3217
09:57:54	54.70	54.80	54.80	+2.10	1	3215
09:57:44	54.70	54.80	54.80	+2.10	2	3214
09:57:38	54.70	54.80	54.80	+2.10	1	3212
09:57:33	54.60	54.80	54.80	+2.10	1	3211
09:57:30	54.70	54.80	54.70	+2.00	1	3210
09:57:21	54.60	54.80	54.80	+2.10	1	3209
09:57:16	54.70	54.80	54.70	+2.00	1	3208
09:56:48	54.70	54.80	54.70	+2.00	1	3207
09:56:46	54.70	54.80	54.80	+2.10	1	3206
09:56:45	54.70	54.80	54.70	+2.00	1	3205
09:56:45	54.70	54.80	54.70	+2.00	5	3204
09:56:39	54.70	54.80	54.80	+2.10	1	3199
09:56:34	54.70	54.80	54.80	+2.10	1	3198
09:56:29	54.70	54.80	54.80	+2.10	1	3197
09:56:29	54.70	54.80	54.80	+2.10	2	3196
09:56:29	54.70	54.80	54.70	+2.00	3	3194
09:56:23	54.70	54.80	54.80	+2.10	1	3191
09:56:22	54.70	54.80	54.80	+2.10	2	3190
09:56:07	54.60	54.70	54.70	+2.00	3	3188
09:56:02	54.60	54.70	54.60	+1.90	1	3185
09:55:57	54.60	54.70	54.70	+2.00	2	3184
09:55:45	54.60	54.70	54.70	+2.00	2	3182
09:55:30	54.50	54.60	54.60	+1.90	15	3180
09:55:29	54.50	54.60	54.60	+1.90	1	3165
09:55:27	54.50	54.60	54.60	+1.90	2	3164
09:55:01	54.40	54.60	54.40	+1.70	1	3162
09:54:57	54.40	54.50	54.50	+1.80	2	3161
09:54:40	54.40	54.60	54.40	+1.70	1	3159
09:54:40	54.40	54.50	54.50	+1.80	12	3158
09:53:42	54.40	54.50	54.40	+1.70	1	3146
09:53:36	54.40	54.50	54.40	+1.70	1	3145
09:53:36	54.40	54.50	54.40	+1.70	5	3144
09:53:31	54.40	54.50	54.50	+1.80	2	3139
09:53:22	54.30	54.40	54.40	+1.70	1	3137
09:53:06	54.40	54.50	54.40	+1.70	3	3136
09:53:05	54.40	54.50	54.40	+1.70	2	3133
09:52:58	54.40	54.50	54.40	+1.70	4	3131
09:52:57	54.40	54.50	54.40	+1.70	1	3127
09:52:40	54.40	54.50	54.40	+1.70	1	3126
09:52:40	54.40	54.50	54.40	+1.70	1	3125
09:52:18	54.40	54.50	54.40	+1.70	1	3124
09:52:07	54.40	54.60	54.40	+1.70	1	3123
09:52:07	54.50	54.60	54.50	+1.80	19	3122
09:51:58	54.50	54.60	54.50	+1.80	2	3103
09:51:52	54.50	54.60	54.60	+1.90	1	3101
09:51:34	54.60	54.70	54.60	+1.90	8	3100
09:51:22	54.60	54.70	54.60	+1.90	1	3092
09:51:11	54.60	54.70	54.70	+2.00	1	3091
09:51:11	54.60	54.70	54.60	+1.90	1	3090
09:51:07	54.60	54.70	54.60	+1.90	1	3089
09:51:03	54.60	54.70	54.60	+1.90	2	3088
09:50:46	54.60	54.70	54.60	+1.90	1	3086
09:50:46	54.60	54.70	54.60	+1.90	2	3085
09:50:46	54.60	54.70	54.60	+1.90	1	3083
09:50:46	54.60	54.70	54.60	+1.90	20	3082
09:50:45	54.60	54.70	54.70	+2.00	3	3062
09:50:33	54.70	54.80	54.70	+2.00	1	3059
09:50:33	54.70	54.80	54.70	+2.00	5	3058
09:50:29	54.70	54.80	54.70	+2.00	1	3053
09:50:13	54.70	54.80	54.70	+2.00	1	3052
09:50:00	54.70	54.80	54.70	+2.00	1	3051
09:49:46	54.70	54.80	54.80	+2.10	1	3050
09:49:44	54.70	54.80	54.80	+2.10	1	3049
09:49:22	54.70	54.80	54.80	+2.10	7	3048
09:49:12	54.70	54.80	54.80	+2.10	1	3041
09:49:02	54.70	54.80	54.70	+2.00	1	3040
09:48:39	54.70	54.90	54.70	+2.00	1	3039
09:48:39	54.80	54.90	54.70	+2.00	16	3038
09:48:39	54.80	54.90	54.80	+2.10	6	3022
09:48:35	54.80	54.90	54.90	+2.20	1	3016
09:48:34	54.80	54.90	54.80	+2.10	1	3015
09:48:33	54.70	54.80	54.80	+2.10	1	3014
09:48:33	54.70	54.80	54.80	+2.10	2	3013
09:48:30	54.70	54.80	54.80	+2.10	10	3011
09:48:06	54.70	54.80	54.80	+2.10	3	3001
09:48:05	54.70	54.80	54.80	+2.10	1	2998
09:47:36	54.80	54.90	54.80	+2.10	1	2997
09:47:21	54.70	54.90	54.90	+2.20	1	2996
09:47:20	54.80	54.90	54.80	+2.10	1	2995
09:47:15	54.70	54.80	54.80	+2.10	2	2994
09:47:13	54.70	54.80	54.80	+2.10	1	2992
09:47:11	54.70	54.80	54.70	+2.00	2	2991
09:47:06	54.70	54.90	54.70	+2.00	1	2989
09:47:06	54.70	54.80	54.80	+2.10	2	2988
09:47:03	54.70	54.80	54.70	+2.00	1	2986
09:47:02	54.70	54.80	54.80	+2.10	1	2985
09:46:42	54.70	54.80	54.70	+2.00	1	2984
09:46:39	54.60	54.70	54.70	+2.00	4	2983
09:46:39	54.60	54.70	54.70	+2.00	1	2979
09:46:36	54.60	54.70	54.60	+1.90	1	2978
09:46:34	54.60	54.70	54.70	+2.00	1	2977
09:46:31	54.60	54.70	54.70	+2.00	3	2976
09:46:28	54.60	54.70	54.70	+2.00	10	2973
09:46:21	54.70	54.80	54.70	+2.00	1	2963
09:46:19	54.60	54.80	54.60	+1.90	1	2962
09:46:19	54.60	54.70	54.70	+2.00	2	2961
09:46:00	54.50	54.70	54.70	+2.00	1	2959
09:45:59	54.60	54.70	54.60	+1.90	1	2958
09:45:57	54.60	54.70	54.70	+2.00	1	2957
09:45:51	54.60	54.70	54.60	+1.90	1	2956
09:45:36	54.50	54.60	54.60	+1.90	1	2955
09:45:35	54.50	54.60	54.50	+1.80	2	2954
09:45:34	54.60	54.70	54.40	+1.70	11	2952
09:45:34	54.60	54.70	54.50	+1.80	15	2941
09:45:34	54.60	54.70	54.60	+1.90	4	2926
09:45:16	54.60	54.70	54.60	+1.90	2	2922
09:45:14	54.60	54.70	54.60	+1.90	1	2920
09:45:09	54.60	54.70	54.60	+1.90	1	2919
09:45:03	54.60	54.70	54.60	+1.90	5	2918
09:45:02	54.60	54.70	54.70	+2.00	1	2913
09:45:00	54.60	54.70	54.60	+1.90	1	2912
09:44:47	54.70	54.80	54.70	+2.00	1	2911
09:44:36	54.70	54.80	54.70	+2.00	1	2910
09:44:26	54.60	54.80	54.60	+1.90	1	2909
09:44:22	54.60	54.80	54.60	+1.90	1	2908
09:44:19	54.60	54.70	54.70	+2.00	4	2907
09:44:17	54.70	54.80	54.70	+2.00	1	2903
09:44:14	54.60	54.70	54.70	+2.00	1	2902
09:44:14	54.70	54.80	54.50	+1.80	6	2901
09:44:14	54.70	54.80	54.60	+1.90	5	2895
09:44:14	54.70	54.80	54.70	+2.00	4	2890
09:44:13	54.70	54.80	54.70	+2.00	2	2886
09:44:10	54.70	54.80	54.70	+2.00	1	2884
09:44:00	54.70	54.80	54.80	+2.10	1	2883
09:43:43	54.70	54.80	54.80	+2.10	1	2882
09:43:38	54.80	54.90	54.80	+2.10	1	2881
09:43:38	54.80	54.90	54.80	+2.10	1	2880
09:43:38	54.80	54.90	54.80	+2.10	8	2879
09:43:37	54.80	54.90	54.80	+2.10	1	2871
09:43:35	54.80	54.90	54.80	+2.10	3	2870
09:43:32	54.90	55.00	54.90	+2.20	8	2867
09:43:22	54.90	55.00	55.00	+2.30	1	2859
09:43:17	55.00	55.10	55.00	+2.30	4	2858
09:43:14	55.00	55.10	55.00	+2.30	1	2854
09:43:10	55.00	55.10	55.00	+2.30	1	2853
09:43:07	55.00	55.10	55.00	+2.30	2	2852
09:43:03	55.00	55.10	55.00	+2.30	8	2850
09:42:57	55.10	55.20	55.10	+2.40	1	2842
09:42:55	55.10	55.20	55.10	+2.40	1	2841
09:42:47	55.00	55.20	55.00	+2.30	1	2840
09:42:37	55.20	55.30	55.10	+2.40	9	2839
09:42:37	55.20	55.30	55.20	+2.50	1	2830
09:42:14	55.30	55.40	55.30	+2.60	1	2829
09:42:12	55.20	55.40	55.20	+2.50	1	2828
09:42:11	55.30	55.40	55.30	+2.60	1	2827
09:42:02	55.30	55.40	55.30	+2.60	1	2826
09:41:59	55.20	55.40	55.20	+2.50	1	2825
09:41:53	55.20	55.40	55.20	+2.50	1	2824
09:41:51	55.30	55.40	55.30	+2.60	3	2823
09:41:43	55.30	55.50	55.30	+2.60	11	2820
09:41:43	55.30	55.40	55.40	+2.70	1	2809
09:41:41	55.40	55.50	55.40	+2.70	8	2808
09:41:30	55.50	55.60	55.50	+2.80	1	2800
09:41:23	55.50	55.60	55.50	+2.80	1	2799
09:41:18	55.40	55.50	55.60	+2.90	7	2798
09:41:18	55.40	55.50	55.50	+2.80	1	2791
09:41:13	55.50	55.60	55.50	+2.80	2	2790
09:41:13	55.50	55.60	55.50	+2.80	2	2788
09:41:07	55.50	55.60	55.50	+2.80	3	2786
09:40:23	55.50	55.60	55.50	+2.80	2	2783
09:40:03	55.40	55.50	55.50	+2.80	8	2781
09:40:00	55.40	55.50	55.40	+2.70	1	2773
09:39:49	55.40	55.50	55.40	+2.70	1	2772
09:39:41	55.40	55.60	55.40	+2.70	1	2771
09:39:14	55.40	55.50	55.40	+2.70	1	2770
09:39:13	55.40	55.50	55.40	+2.70	10	2769
09:39:05	55.50	55.60	55.50	+2.80	11	2759
09:39:02	55.60	55.70	55.60	+2.90	13	2748
09:39:01	55.60	55.70	55.70	+3.00	6	2735
09:38:53	55.60	55.70	55.70	+3.00	1	2729
09:38:52	55.60	55.70	55.70	+3.00	8	2728
09:38:34	55.60	55.70	55.70	+3.00	3	2720
09:38:32	55.60	55.70	55.60	+2.90	1	2717
09:38:26	55.60	55.70	55.60	+2.90	2	2716
09:38:20	55.60	55.70	55.60	+2.90	1	2714
09:38:17	55.60	55.70	55.60	+2.90	1	2713
09:38:07	55.60	55.70	55.60	+2.90	1	2712
09:37:51	55.60	55.70	55.60	+2.90	1	2711
09:37:50	55.60	55.70	55.70	+3.00	1	2710
09:37:48	55.60	55.70	55.60	+2.90	1	2709
09:37:43	55.60	55.70	55.70	+3.00	1	2708
09:37:39	55.70	55.80	55.70	+3.00	1	2707
09:37:21	55.60	55.80	55.60	+2.90	1	2706
09:37:21	55.60	55.80	55.80	+3.10	1	2705
09:37:10	55.60	55.70	55.70	+3.00	16	2704
09:37:00	55.60	55.70	55.70	+3.00	4	2688
09:37:00	55.50	55.60	55.60	+2.90	4	2684
09:36:42	55.50	55.60	55.60	+2.90	4	2680
09:36:38	55.50	55.60	55.60	+2.90	1	2676
09:36:31	55.50	55.60	55.60	+2.90	1	2675
09:36:30	55.50	55.60	55.60	+2.90	1	2674
09:36:27	55.60	55.70	55.60	+2.90	1	2673
09:36:24	55.60	55.70	55.60	+2.90	1	2672
09:36:19	55.60	55.70	55.60	+2.90	1	2671
09:36:07	55.50	55.60	55.60	+2.90	2	2670
09:36:03	55.50	55.60	55.60	+2.90	1	2668
09:36:03	55.50	55.60	55.60	+2.90	1	2667
09:35:57	55.50	55.60	55.60	+2.90	3	2666
09:35:50	55.50	55.60	55.60	+2.90	7	2663
09:35:43	55.40	55.50	55.50	+2.80	2	2656
09:35:23	55.40	55.50	55.50	+2.80	2	2654
09:35:22	55.50	55.60	55.50	+2.80	1	2652
09:35:21	55.50	55.60	55.50	+2.80	3	2651
09:35:14	55.50	55.60	55.50	+2.80	1	2648
09:35:10	55.50	55.60	55.50	+2.80	20	2647
09:35:05	55.60	55.70	55.60	+2.90	1	2627
09:35:03	55.60	55.70	55.60	+2.90	1	2626
09:35:01	55.60	55.70	55.60	+2.90	1	2625
09:35:00	55.60	55.70	55.60	+2.90	1	2624
09:34:57	55.60	55.70	55.70	+3.00	1	2623
09:34:52	55.60	55.70	55.60	+2.90	1	2622
09:34:49	55.60	55.70	55.60	+2.90	1	2621
09:34:45	55.50	55.60	55.60	+2.90	1	2620
09:34:45	55.50	55.60	55.50	+2.80	1	2619
09:34:44	55.50	55.60	55.50	+2.80	1	2618
09:34:38	55.60	55.70	55.60	+2.90	2	2617
09:34:34	55.60	55.70	55.60	+2.90	1	2615
09:34:32	55.70	55.80	55.70	+3.00	2	2614
09:34:32	55.60	55.70	55.70	+3.00	1	2612
09:34:32	55.60	55.70	55.70	+3.00	5	2611
09:34:29	55.60	55.70	55.70	+3.00	1	2606
09:34:29	55.60	55.70	55.60	+2.90	5	2605
09:34:17	55.70	55.80	55.70	+3.00	7	2600
09:34:16	55.70	55.80	55.80	+3.10	5	2593
09:34:07	55.70	55.80	55.80	+3.10	2	2588
09:34:05	55.70	55.80	55.70	+3.00	1	2586
09:34:04	55.70	55.80	55.70	+3.00	2	2585
09:33:59	55.70	55.90	55.70	+3.00	1	2583
09:33:55	55.70	55.80	55.80	+3.10	2	2582
09:33:55	55.70	55.80	55.80	+3.10	7	2580
09:33:55	55.70	55.80	55.80	+3.10	14	2573
09:33:55	55.70	55.80	55.80	+3.10	5	2559
09:33:54	55.60	55.70	55.70	+3.00	9	2554
09:33:54	55.60	55.70	55.70	+3.00	1	2545
09:33:50	55.60	55.70	55.70	+3.00	1	2544
09:33:50	55.60	55.70	55.60	+2.90	1	2543
09:33:46	55.60	55.70	55.70	+3.00	1	2542
09:33:46	55.60	55.70	55.70	+3.00	1	2541
09:33:46	55.60	55.70	55.70	+3.00	1	2540
09:33:46	55.60	55.70	55.70	+3.00	1	2539
09:33:46	55.50	55.60	55.60	+2.90	1	2538
09:33:46	55.50	55.60	55.60	+2.90	25	2537
09:33:46	55.40	55.50	55.50	+2.80	65	2512
09:33:45	55.40	55.50	55.40	+2.70	1	2447
09:33:43	55.40	55.50	55.40	+2.70	1	2446
09:33:43	55.40	55.50	55.40	+2.70	1	2445
09:33:39	55.30	55.40	55.40	+2.70	1	2444
09:33:36	55.30	55.40	55.40	+2.70	1	2443
09:33:32	55.30	55.40	55.40	+2.70	2	2442
09:33:30	55.30	55.40	55.30	+2.60	2	2440
09:33:27	55.30	55.40	55.40	+2.70	2	2438
09:33:25	55.40	55.50	55.40	+2.70	1	2436
09:33:18	55.40	55.50	55.40	+2.70	1	2435
09:33:14	55.30	55.40	55.40	+2.70	15	2434
09:33:14	55.20	55.30	55.30	+2.60	1	2419
09:32:56	55.20	55.30	55.30	+2.60	2	2418
09:32:56	55.30	55.40	55.30	+2.60	1	2416
09:32:55	55.20	55.30	55.30	+2.60	3	2415
09:32:52	55.20	55.40	55.20	+2.50	1	2412
09:32:51	55.20	55.30	55.30	+2.60	1	2411
09:32:49	55.20	55.30	55.20	+2.50	1	2410
09:32:48	55.30	55.40	55.30	+2.60	1	2409
09:32:41	55.20	55.40	55.20	+2.50	1	2408
09:32:37	55.30	55.40	55.30	+2.60	1	2407
09:32:34	55.30	55.40	55.40	+2.70	1	2406
09:32:32	55.30	55.40	55.30	+2.60	1	2405
09:32:27	55.30	55.40	55.40	+2.70	1	2404
09:32:27	55.30	55.40	55.40	+2.70	1	2403
09:32:15	55.30	55.40	55.40	+2.70	1	2402
09:32:02	55.40	55.50	55.40	+2.70	1	2401
09:31:51	55.30	55.40	55.40	+2.70	6	2400
09:31:48	55.40	55.50	55.40	+2.70	1	2394
09:31:47	55.40	55.50	55.40	+2.70	1	2393
09:31:39	55.30	55.40	55.40	+2.70	1	2392
09:31:37	55.40	55.50	55.40	+2.70	1	2391
09:31:37	55.30	55.50	55.50	+2.80	1	2390
09:31:34	55.30	55.40	55.40	+2.70	1	2389
09:31:32	55.20	55.30	55.30	+2.60	1	2388
09:31:32	55.20	55.40	55.40	+2.70	20	2387
09:31:31	55.10	55.40	55.40	+2.70	4	2367
09:31:25	55.20	55.40	55.10	+2.40	1	2363
09:31:25	55.20	55.40	55.20	+2.50	4	2362
09:31:25	55.10	55.30	55.30	+2.60	23	2358
09:31:25	55.00	55.20	55.20	+2.50	7	2335
09:31:23	55.00	55.10	55.10	+2.40	2	2328
09:31:18	55.00	55.10	55.00	+2.30	1	2326
09:31:12	55.00	55.20	55.20	+2.50	2	2325
09:31:09	55.10	55.20	55.10	+2.40	3	2323
09:31:06	55.10	55.20	55.20	+2.50	2	2320
09:30:52	55.20	55.30	55.20	+2.50	3	2318
09:30:51	55.20	55.30	55.20	+2.50	1	2315
09:30:50	55.20	55.30	55.30	+2.60	2	2314
09:30:50	55.20	55.30	55.20	+2.50	1	2312
09:30:49	55.20	55.30	55.30	+2.60	2	2311
09:30:28	55.30	55.40	55.30	+2.60	1	2309
09:30:24	55.30	55.40	55.30	+2.60	1	2308
09:30:23	55.20	55.30	55.30	+2.60	1	2307
09:30:22	55.30	55.40	55.30	+2.60	3	2306
09:30:22	55.20	55.30	55.30	+2.60	2	2303
09:30:21	55.20	55.30	55.20	+2.50	1	2301
09:30:14	55.30	55.40	55.30	+2.60	1	2300
09:30:14	55.20	55.30	55.30	+2.60	7	2299
09:30:03	55.20	55.30	55.30	+2.60	1	2292
09:30:00	55.10	55.30	55.10	+2.40	1	2291
09:29:57	55.10	55.30	55.30	+2.60	1	2290
09:29:55	55.10	55.30	55.30	+2.60	1	2289
09:29:53	55.10	55.30	55.30	+2.60	1	2288
09:29:51	55.10	55.20	55.20	+2.50	1	2287
09:29:42	55.10	55.20	55.20	+2.50	9	2286
09:29:39	54.90	55.10	55.10	+2.40	2	2277
09:29:35	54.90	55.00	55.00	+2.30	1	2275
09:29:34	54.90	55.00	55.00	+2.30	14	2274
09:29:34	54.90	55.00	55.00	+2.30	5	2260
09:29:28	54.90	55.00	55.00	+2.30	1	2255
09:29:27	54.90	55.00	55.00	+2.30	1	2254
09:29:21	54.90	55.00	55.00	+2.30	1	2253
09:29:17	54.80	54.90	54.90	+2.20	1	2252
09:29:07	54.60	54.80	54.80	+2.10	9	2251
09:29:07	54.50	54.70	54.70	+2.00	5	2242
09:29:01	54.60	54.70	54.60	+1.90	5	2237
09:29:00	54.50	54.60	54.60	+1.90	2	2232
09:28:53	54.60	54.70	54.60	+1.90	1	2230
09:28:44	54.50	54.60	54.60	+1.90	10	2229
09:28:37	54.50	54.80	54.50	+1.80	10	2219
09:28:33	54.50	54.80	54.50	+1.80	1	2209
09:28:13	54.60	54.80	54.60	+1.90	1	2208
09:28:13	54.60	54.80	54.60	+1.90	10	2207
09:28:01	54.50	54.80	54.50	+1.80	1	2197
09:27:57	54.60	54.80	54.60	+1.90	4	2196
09:27:54	54.70	54.80	54.60	+1.90	1	2192
09:27:54	54.70	54.80	54.70	+2.00	1	2191
09:27:43	54.60	54.80	54.60	+1.90	1	2190
09:27:42	54.60	54.70	54.80	+2.10	3	2189
09:27:42	54.60	54.70	54.70	+2.00	7	2186
09:27:21	54.50	54.70	54.50	+1.80	1	2179
09:27:16	54.60	54.80	54.40	+1.70	5	2178
09:27:16	54.60	54.80	54.50	+1.80	11	2173
09:27:16	54.60	54.80	54.60	+1.90	9	2162
09:27:16	54.60	54.70	54.70	+2.00	8	2153
09:27:16	54.50	54.60	54.60	+1.90	5	2145
09:27:15	54.50	54.60	54.60	+1.90	1	2140
09:27:13	54.40	54.50	54.50	+1.80	4	2139
09:27:13	54.50	54.70	54.50	+1.80	6	2135
09:27:08	54.50	54.60	54.60	+1.90	3	2129
09:27:03	54.50	54.60	54.60	+1.90	1	2126
09:27:02	54.40	54.50	54.50	+1.80	1	2125
09:26:52	54.40	54.60	54.60	+1.90	2	2124
09:26:49	54.50	54.60	54.50	+1.80	1	2122
09:26:48	54.50	54.60	54.50	+1.80	1	2121
09:26:42	54.60	54.70	54.60	+1.90	1	2120
09:26:42	54.60	54.70	54.60	+1.90	5	2119
09:26:34	54.60	54.70	54.60	+1.90	1	2114
09:26:28	54.70	54.80	54.70	+2.00	1	2113
09:26:21	54.40	54.60	54.70	+2.00	8	2112
09:26:21	54.40	54.60	54.60	+1.90	4	2104
09:26:21	54.40	54.60	54.40	+1.70	1	2100
09:26:21	54.50	54.60	54.50	+1.80	1	2099
09:26:21	54.50	54.60	54.50	+1.80	1	2098
09:26:20	54.50	54.60	54.50	+1.80	16	2097
09:26:20	54.50	54.60	54.50	+1.80	1	2081
09:26:20	54.50	54.60	54.50	+1.80	1	2080
09:26:20	54.60	54.70	54.60	+1.90	22	2079
09:26:17	54.60	54.70	54.70	+2.00	1	2057
09:26:11	54.70	54.80	54.70	+2.00	3	2056
09:26:07	54.60	54.70	54.70	+2.00	8	2053
09:26:06	54.60	54.70	54.60	+1.90	1	2045
09:26:01	54.60	54.70	54.70	+2.00	1	2044
09:26:01	54.70	54.80	54.70	+2.00	1	2043
09:26:01	54.70	54.80	54.70	+2.00	20	2042
09:25:54	54.70	54.80	54.70	+2.00	1	2022
09:25:53	54.70	54.80	54.70	+2.00	2	2021
09:25:48	54.70	54.80	54.70	+2.00	3	2019
09:25:44	54.70	54.80	54.70	+2.00	10	2016
09:25:41	54.70	54.80	54.70	+2.00	1	2006
09:25:27	54.80	54.90	54.80	+2.10	4	2005
09:25:25	54.80	54.90	54.80	+2.10	2	2001
09:25:24	54.80	54.90	54.80	+2.10	1	1999
09:25:21	54.80	54.90	54.80	+2.10	1	1998
09:25:21	54.80	54.90	54.80	+2.10	1	1997
09:25:21	54.80	54.90	54.80	+2.10	6	1996
09:25:18	54.80	54.90	54.80	+2.10	10	1990
09:25:18	54.80	54.90	54.80	+2.10	1	1980
09:25:16	54.80	54.90	54.80	+2.10	3	1979
09:25:14	54.80	54.90	54.80	+2.10	5	1976
09:25:14	54.80	54.90	54.80	+2.10	2	1971
09:25:10	54.80	54.90	54.80	+2.10	11	1969
09:25:05	54.80	54.90	54.80	+2.10	4	1958
09:25:05	54.80	54.90	54.80	+2.10	1	1954
09:25:05	54.80	54.90	54.80	+2.10	5	1953
09:25:05	54.80	54.90	54.80	+2.10	2	1948
09:25:01	54.80	54.90	54.90	+2.20	1	1946
09:25:00	54.80	54.90	54.80	+2.10	1	1945
09:24:58	54.80	54.90	54.80	+2.10	2	1944
09:24:55	54.80	54.90	54.80	+2.10	2	1942
09:24:53	54.80	54.90	54.80	+2.10	3	1940
09:24:47	54.90	55.00	54.90	+2.20	2	1937
09:24:47	54.90	55.00	54.90	+2.20	1	1935
09:24:46	54.90	55.00	54.90	+2.20	1	1934
09:24:46	54.90	55.00	54.90	+2.20	5	1933
09:24:45	54.90	55.00	54.90	+2.20	1	1928
09:24:44	54.90	55.00	54.90	+2.20	1	1927
09:24:36	54.90	55.00	54.90	+2.20	2	1926
09:24:24	55.00	55.10	55.00	+2.30	3	1924
09:23:53	55.00	55.20	55.00	+2.30	1	1921
09:23:53	55.10	55.20	55.00	+2.30	4	1920
09:23:53	55.10	55.20	55.10	+2.40	1	1916
09:23:45	55.10	55.20	55.10	+2.40	3	1915
09:23:23	55.20	55.30	55.20	+2.50	1	1912
09:23:21	55.10	55.30	55.10	+2.40	1	1911
09:23:18	55.10	55.30	55.10	+2.40	1	1910
09:23:15	55.10	55.20	55.20	+2.50	1	1909
09:23:04	55.10	55.30	55.30	+2.60	1	1908
09:23:02	55.20	55.30	55.20	+2.50	2	1907
09:23:02	55.20	55.30	55.20	+2.50	1	1905
09:23:02	55.20	55.30	55.20	+2.50	5	1904
09:23:00	55.20	55.30	55.20	+2.50	2	1899
09:23:00	55.20	55.30	55.20	+2.50	1	1897
09:23:00	55.20	55.30	55.20	+2.50	12	1896
09:23:00	55.20	55.30	55.20	+2.50	1	1884
09:22:50	55.20	55.30	55.20	+2.50	1	1883
09:22:49	55.20	55.30	55.30	+2.60	1	1882
09:22:47	55.20	55.30	55.20	+2.50	1	1881
09:22:35	55.20	55.30	55.30	+2.60	1	1880
09:22:26	55.20	55.40	55.40	+2.70	2	1879
09:22:15	55.20	55.40	55.40	+2.70	2	1877
09:22:08	55.40	55.50	55.40	+2.70	1	1875
09:21:57	55.30	55.40	55.40	+2.70	1	1874
09:21:54	55.20	55.40	55.40	+2.70	11	1873
09:21:54	55.20	55.30	55.30	+2.60	9	1862
09:21:53	55.00	55.10	55.10	+2.40	1	1853
09:21:49	54.90	55.20	55.20	+2.50	3	1852
09:21:38	54.90	55.20	54.90	+2.20	1	1849
09:21:33	54.90	55.20	54.90	+2.20	1	1848
09:21:26	54.90	55.20	54.90	+2.20	1	1847
09:21:15	55.00	55.20	55.00	+2.30	1	1846
09:21:15	55.00	55.20	55.00	+2.30	10	1845
09:21:13	55.00	55.20	55.00	+2.30	1	1835
09:21:10	54.90	55.00	55.00	+2.30	2	1834
09:21:04	55.00	55.20	55.00	+2.30	1	1832
09:21:01	55.00	55.20	55.00	+2.30	1	1831
09:20:50	55.00	55.20	55.00	+2.30	1	1830
09:20:49	54.90	55.10	55.10	+2.40	10	1829
09:20:36	55.00	55.20	55.00	+2.30	1	1819
09:20:36	55.00	55.20	55.00	+2.30	5	1818
09:20:32	55.00	55.20	55.00	+2.30	10	1813
09:20:29	55.00	55.20	55.00	+2.30	4	1803
09:20:00	55.00	55.30	55.00	+2.30	1	1799
09:19:43	55.00	55.20	55.20	+2.50	14	1798
09:19:43	54.90	55.00	55.00	+2.30	1	1784
09:19:41	54.90	55.10	55.10	+2.40	1	1783
09:19:37	54.90	55.00	55.00	+2.30	1	1782
09:19:36	55.00	55.10	54.90	+2.20	1	1781
09:19:36	55.00	55.10	55.00	+2.30	1	1780
09:19:33	55.00	55.10	55.00	+2.30	4	1779
09:19:29	55.00	55.10	55.00	+2.30	2	1775
09:19:22	54.90	55.00	55.00	+2.30	4	1773
09:19:21	55.00	55.10	55.00	+2.30	1	1769
09:19:18	54.90	55.00	55.00	+2.30	4	1768
09:19:14	54.90	55.00	55.00	+2.30	2	1764
09:18:49	55.00	55.10	55.00	+2.30	8	1762
09:18:49	55.00	55.10	55.00	+2.30	1	1754
09:18:41	55.00	55.10	55.00	+2.30	1	1753
09:18:41	55.00	55.10	55.00	+2.30	1	1752
09:18:40	55.00	55.10	55.00	+2.30	1	1751
09:18:33	55.00	55.10	55.00	+2.30	4	1750
09:18:33	55.00	55.10	55.00	+2.30	1	1746
09:18:08	55.10	55.20	55.10	+2.40	4	1745
09:18:05	55.10	55.20	55.10	+2.40	3	1741
09:17:57	55.20	55.30	55.20	+2.50	1	1738
09:17:53	55.20	55.30	55.20	+2.50	1	1737
09:17:47	55.20	55.30	55.20	+2.50	2	1736
09:17:38	55.20	55.30	55.20	+2.50	2	1734
09:17:27	55.10	55.30	55.10	+2.40	1	1732
09:17:25	55.10	55.20	55.20	+2.50	1	1731
09:17:15	55.10	55.30	55.30	+2.60	1	1730
09:17:06	55.10	55.30	55.30	+2.60	1	1729
09:17:05	55.10	55.30	55.30	+2.60	1	1728
09:17:02	55.30	55.40	55.30	+2.60	2	1727
09:17:02	55.30	55.40	55.30	+2.60	2	1725
09:17:02	55.30	55.40	55.30	+2.60	2	1723
09:17:02	55.30	55.40	55.30	+2.60	1	1721
09:16:58	55.30	55.40	55.30	+2.60	1	1720
09:16:58	55.30	55.40	55.30	+2.60	2	1719
09:16:57	55.30	55.40	55.40	+2.70	1	1717
09:16:54	55.30	55.40	55.40	+2.70	1	1716
09:16:41	55.30	55.40	55.40	+2.70	1	1715
09:16:21	55.20	55.40	55.20	+2.50	1	1714
09:16:04	55.00	55.20	55.20	+2.50	1	1713
09:16:04	55.00	55.20	55.00	+2.30	1	1712
09:16:04	55.20	55.40	55.20	+2.50	14	1711
09:16:03	55.20	55.40	55.20	+2.50	1	1697
09:15:35	55.10	55.40	55.10	+2.40	2	1696
09:15:35	55.10	55.30	55.30	+2.60	1	1694
09:15:35	55.10	55.30	55.30	+2.60	2	1693
09:15:28	55.00	55.20	55.20	+2.50	1	1691
09:15:26	55.00	55.20	55.20	+2.50	3	1690
09:15:20	54.90	55.20	54.90	+2.20	1	1687
09:15:11	54.90	55.20	54.90	+2.20	1	1686
09:15:11	54.90	55.10	55.10	+2.40	1	1685
09:15:11	54.90	55.10	54.90	+2.20	2	1684
09:15:10	54.90	55.10	55.10	+2.40	3	1682
09:15:10	54.80	55.00	55.00	+2.30	11	1679
09:15:10	54.80	54.90	54.90	+2.20	1	1668
09:15:00	54.90	55.00	54.90	+2.20	1	1667
09:14:50	54.70	54.90	54.90	+2.20	2	1666
09:14:45	54.80	54.90	54.80	+2.10	1	1664
09:14:45	54.80	54.90	54.80	+2.10	5	1663
09:14:45	54.80	54.90	54.80	+2.10	6	1658
09:14:43	54.90	55.00	54.90	+2.20	1	1652
09:14:38	54.90	55.00	54.90	+2.20	5	1651
09:14:38	54.90	55.00	54.90	+2.20	1	1646
09:14:36	54.90	55.00	54.90	+2.20	1	1645
09:14:36	54.90	55.00	54.90	+2.20	2	1644
09:14:25	54.90	55.00	54.90	+2.20	1	1642
09:14:17	54.80	54.90	54.90	+2.20	2	1641
09:14:00	54.80	54.90	54.80	+2.10	1	1639
09:13:58	54.80	54.90	54.90	+2.20	1	1638
09:13:54	54.80	54.90	54.90	+2.20	1	1637
09:13:52	54.90	55.00	54.90	+2.20	1	1636
09:13:50	54.80	54.90	54.90	+2.20	1	1635
09:13:49	54.80	55.00	54.80	+2.10	1	1634
09:13:48	54.80	55.00	54.80	+2.10	2	1633
09:13:42	54.80	54.90	54.90	+2.20	2	1631
09:13:42	54.70	54.80	54.80	+2.10	1	1629
09:13:40	54.70	54.90	54.70	+2.00	1	1628
09:13:39	54.80	54.90	54.70	+2.00	32	1627
09:13:39	54.80	54.90	54.80	+2.10	10	1595
09:13:39	54.80	54.90	54.80	+2.10	1	1585
09:13:34	54.80	54.90	54.80	+2.10	1	1584
09:13:29	54.80	55.00	54.80	+2.10	1	1583
09:13:27	54.70	54.80	54.80	+2.10	2	1582
09:13:24	54.80	55.00	54.70	+2.00	1	1580
09:13:24	54.80	55.00	54.80	+2.10	9	1579
09:13:23	54.80	55.00	54.80	+2.10	1	1570
09:13:19	54.80	55.00	54.80	+2.10	2	1569
09:13:11	54.80	55.00	54.80	+2.10	1	1567
09:13:09	54.70	54.80	54.80	+2.10	1	1566
09:13:07	54.80	55.00	54.80	+2.10	1	1565
09:13:02	54.70	54.80	54.80	+2.10	4	1564
09:13:00	54.70	54.80	54.80	+2.10	1	1560
09:12:59	54.70	54.80	54.70	+2.00	5	1559
09:12:58	54.70	54.80	54.80	+2.10	5	1554
09:12:57	54.70	54.80	54.80	+2.10	1	1549
09:12:56	54.80	55.00	54.80	+2.10	1	1548
09:12:53	54.80	55.00	54.80	+2.10	1	1547
09:12:52	54.80	55.00	54.80	+2.10	3	1546
09:12:51	54.80	55.00	54.80	+2.10	1	1543
09:12:46	54.80	55.00	54.80	+2.10	1	1542
09:12:44	54.80	55.00	54.80	+2.10	1	1541
09:12:37	54.70	54.80	54.80	+2.10	1	1540
09:12:36	54.70	54.80	54.70	+2.00	1	1539
09:12:32	54.70	54.80	54.70	+2.00	3	1538
09:12:28	54.50	54.70	54.70	+2.00	1	1535
09:12:27	54.60	54.80	54.60	+1.90	1	1534
09:12:27	54.70	54.80	54.60	+1.90	1	1533
09:12:27	54.70	54.80	54.70	+2.00	1	1532
09:12:25	54.50	54.70	54.70	+2.00	1	1531
09:12:24	54.70	54.90	54.60	+1.90	10	1530
09:12:24	54.70	54.90	54.70	+2.00	2	1520
09:12:23	54.70	54.90	54.70	+2.00	1	1518
09:12:23	54.70	54.90	54.70	+2.00	5	1517
09:12:19	54.70	54.90	54.70	+2.00	1	1512
09:12:19	54.80	54.90	54.80	+2.10	1	1511
09:12:19	54.80	55.00	54.70	+2.00	5	1510
09:12:19	54.80	55.00	54.80	+2.10	5	1505
09:12:18	54.90	55.00	54.90	+2.20	1	1500
09:12:18	54.90	55.00	54.90	+2.20	1	1499
09:12:18	55.00	55.10	55.00	+2.30	9	1498
09:12:18	55.00	55.10	55.00	+2.30	1	1489
09:12:17	55.00	55.20	55.00	+2.30	10	1488
09:12:11	55.00	55.20	55.00	+2.30	3	1478
09:12:11	55.00	55.20	55.00	+2.30	8	1475
09:12:07	55.00	55.10	55.10	+2.40	1	1467
09:12:04	55.10	55.30	55.10	+2.40	2	1466
09:12:03	55.10	55.30	55.10	+2.40	1	1464
09:12:01	55.00	55.10	55.20	+2.50	6	1463
09:12:01	55.00	55.10	55.10	+2.40	4	1457
09:12:01	55.10	55.20	55.10	+2.40	7	1453
09:11:59	55.10	55.20	55.10	+2.40	3	1446
09:11:53	55.10	55.30	55.30	+2.60	1	1443
09:11:52	55.20	55.30	55.20	+2.50	9	1442
09:11:52	55.20	55.30	55.20	+2.50	1	1433
09:11:52	55.20	55.30	55.20	+2.50	1	1432
09:11:52	55.30	55.40	55.30	+2.60	13	1431
09:11:48	55.30	55.40	55.30	+2.60	1	1418
09:11:40	55.40	55.50	55.40	+2.70	1	1417
09:11:39	55.40	55.50	55.40	+2.70	1	1416
09:11:35	55.40	55.50	55.40	+2.70	1	1415
09:11:30	55.40	55.50	55.40	+2.70	1	1414
09:11:27	55.30	55.40	55.40	+2.70	1	1413
09:11:25	55.40	55.50	55.40	+2.70	2	1412
09:11:24	55.40	55.50	55.40	+2.70	1	1410
09:11:19	55.40	55.50	55.40	+2.70	2	1409
09:11:16	55.40	55.50	55.40	+2.70	1	1407
09:11:14	55.40	55.50	55.50	+2.80	1	1406
09:11:13	55.40	55.50	55.40	+2.70	1	1405
09:11:10	55.40	55.50	55.40	+2.70	1	1404
09:11:08	55.40	55.50	55.50	+2.80	1	1403
09:11:05	55.40	55.50	55.40	+2.70	2	1402
09:11:00	55.50	55.60	55.50	+2.80	3	1400
09:10:55	55.50	55.60	55.50	+2.80	1	1397
09:10:53	55.50	55.60	55.50	+2.80	2	1396
09:10:48	55.50	55.60	55.50	+2.80	4	1394
09:10:39	55.40	55.50	55.50	+2.80	3	1390
09:10:30	55.50	55.60	55.50	+2.80	2	1387
09:10:28	55.50	55.60	55.60	+2.90	1	1385
09:10:26	55.50	55.60	55.60	+2.90	1	1384
09:10:11	55.50	55.60	55.50	+2.80	7	1383
09:10:11	55.50	55.60	55.50	+2.80	5	1376
09:10:06	55.50	55.70	55.50	+2.80	3	1371
09:10:06	55.50	55.70	55.50	+2.80	1	1368
09:10:04	55.60	55.70	55.60	+2.90	1	1367
09:10:00	55.60	55.70	55.60	+2.90	1	1366
09:09:55	55.50	55.60	55.80	+3.10	3	1365
09:09:55	55.50	55.60	55.70	+3.00	6	1362
09:09:55	55.50	55.60	55.60	+2.90	1	1356
09:09:51	55.50	55.60	55.50	+2.80	1	1355
09:09:50	55.50	55.60	55.60	+2.90	1	1354
09:09:41	55.50	55.70	55.50	+2.80	1	1353
09:09:41	55.50	55.70	55.50	+2.80	1	1352
09:09:40	55.50	55.70	55.50	+2.80	1	1351
09:09:39	55.70	55.80	55.70	+3.00	2	1350
09:09:39	55.50	55.70	55.70	+3.00	4	1348
09:09:39	55.60	55.70	55.60	+2.90	1	1344
09:09:34	55.60	55.70	55.60	+2.90	2	1343
09:09:24	55.60	55.70	55.60	+2.90	1	1341
09:09:21	55.50	55.70	55.50	+2.80	1	1340
09:09:21	55.50	55.60	55.70	+3.00	2	1339
09:09:21	55.50	55.60	55.60	+2.90	3	1337
09:09:20	55.50	55.60	55.50	+2.80	1	1334
09:09:19	55.50	55.60	55.50	+2.80	1	1333
09:09:11	55.50	55.60	55.50	+2.80	1	1332
09:09:10	55.50	55.60	55.50	+2.80	1	1331
09:09:04	55.50	55.70	55.70	+3.00	1	1330
09:09:01	55.70	55.80	55.50	+2.80	1	1329
09:09:01	55.70	55.80	55.60	+2.90	4	1328
09:09:01	55.70	55.80	55.70	+3.00	1	1324
09:08:59	55.70	55.90	55.70	+3.00	1	1323
09:08:57	55.70	55.90	55.70	+3.00	1	1322
09:08:51	55.70	55.90	55.70	+3.00	2	1321
09:08:49	55.90	56.00	55.90	+3.20	3	1319
09:08:40	55.90	56.00	56.00	+3.30	1	1316
09:08:35	55.90	56.00	56.00	+3.30	1	1315
09:08:32	56.00	56.10	56.00	+3.30	1	1314
09:08:29	56.00	56.10	56.00	+3.30	1	1313
09:08:27	56.00	56.10	56.10	+3.40	1	1312
09:08:27	56.00	56.10	56.10	+3.40	1	1311
09:08:20	56.00	56.10	56.10	+3.40	1	1310
09:08:18	56.10	56.20	56.10	+3.40	1	1309
09:08:18	55.90	56.10	56.10	+3.40	3	1308
09:08:16	56.00	56.10	56.10	+3.40	5	1305
09:08:13	56.00	56.10	56.10	+3.40	1	1300
09:08:09	56.00	56.10	56.10	+3.40	1	1299
09:08:08	56.00	56.10	56.10	+3.40	8	1298
09:08:06	56.00	56.10	56.10	+3.40	7	1290
09:08:05	56.00	56.10	56.10	+3.40	1	1283
09:08:03	56.00	56.10	56.00	+3.30	1	1282
09:08:01	55.90	56.00	56.00	+3.30	12	1281
09:08:01	55.90	56.00	56.00	+3.30	2	1269
09:08:01	55.90	56.00	56.00	+3.30	5	1267
09:08:01	55.90	56.00	56.00	+3.30	1	1262
09:08:01	55.90	56.00	56.00	+3.30	2	1261
09:08:01	55.90	56.00	56.00	+3.30	26	1259
09:08:01	55.90	56.00	56.00	+3.30	2	1233
09:08:01	55.90	56.00	56.00	+3.30	1	1231
09:07:58	55.90	56.00	56.00	+3.30	1	1230
09:07:54	55.70	55.90	55.90	+3.20	14	1229
09:07:54	55.60	55.80	55.80	+3.10	47	1215
09:07:54	55.50	55.70	55.70	+3.00	11	1168
09:07:51	55.50	55.70	55.50	+2.80	1	1157
09:07:46	55.50	55.70	55.50	+2.80	1	1156
09:07:44	55.50	55.60	55.60	+2.90	2	1155
09:07:44	55.50	55.60	55.50	+2.80	1	1153
09:07:44	55.40	55.50	55.50	+2.80	20	1152
09:07:42	55.40	55.50	55.50	+2.80	1	1132
09:07:41	55.40	55.50	55.50	+2.80	1	1131
09:07:41	55.50	55.60	55.50	+2.80	8	1130
09:07:37	55.60	55.70	55.60	+2.90	2	1122
09:07:32	55.60	55.70	55.70	+3.00	1	1120
09:07:28	55.60	55.70	55.70	+3.00	3	1119
09:07:26	55.60	55.70	55.60	+2.90	1	1116
09:07:25	55.60	55.70	55.60	+2.90	3	1115
09:07:24	55.60	55.70	55.60	+2.90	1	1112
09:07:19	55.60	55.70	55.70	+3.00	1	1111
09:07:14	55.60	55.70	55.60	+2.90	1	1110
09:07:12	55.60	55.80	55.60	+2.90	3	1109
09:07:05	55.60	55.80	55.60	+2.90	1	1106
09:07:00	55.60	55.80	55.60	+2.90	1	1105
09:06:58	55.50	55.70	55.70	+3.00	3	1104
09:06:57	55.50	55.70	55.70	+3.00	1	1101
09:06:52	55.50	55.60	55.60	+2.90	1	1100
09:06:49	55.40	55.60	55.60	+2.90	6	1099
09:06:49	55.40	55.60	55.60	+2.90	3	1093
09:06:49	55.40	55.50	55.50	+2.80	1	1090
09:06:48	55.30	55.50	55.30	+2.60	1	1089
09:06:48	55.40	55.60	55.40	+2.70	2	1088
09:06:39	55.50	55.60	55.50	+2.80	2	1086
09:06:32	55.30	55.40	55.40	+2.70	2	1084
09:06:32	55.40	55.60	55.40	+2.70	4	1082
09:06:27	55.40	55.60	55.40	+2.70	4	1078
09:06:27	55.50	55.60	55.50	+2.80	1	1074
09:06:26	55.50	55.70	55.50	+2.80	3	1073
09:06:22	55.50	55.70	55.50	+2.80	1	1070
09:06:21	55.50	55.70	55.50	+2.80	1	1069
09:06:20	55.50	55.60	55.60	+2.90	1	1068
09:06:20	55.50	55.60	55.60	+2.90	6	1067
09:06:18	55.50	55.60	55.50	+2.80	1	1061
09:06:17	55.50	55.60	55.50	+2.80	1	1060
09:06:13	55.50	55.60	55.50	+2.80	1	1059
09:06:11	55.50	55.60	55.50	+2.80	1	1058
09:06:09	55.50	55.60	55.50	+2.80	1	1057
09:06:09	55.50	55.60	55.50	+2.80	1	1056
09:06:09	55.50	55.60	55.50	+2.80	1	1055
09:06:06	55.50	55.60	55.50	+2.80	3	1054
09:06:01	55.50	55.60	55.50	+2.80	5	1051
09:06:00	55.50	55.60	55.60	+2.90	3	1046
09:05:58	55.50	55.60	55.50	+2.80	1	1043
09:05:57	55.50	55.60	55.50	+2.80	1	1042
09:05:56	55.50	55.60	55.50	+2.80	1	1041
09:05:53	55.50	55.60	55.50	+2.80	1	1040
09:05:50	55.50	55.60	55.50	+2.80	1	1039
09:05:50	55.50	55.60	55.50	+2.80	1	1038
09:05:50	55.50	55.60	55.50	+2.80	1	1037
09:05:50	55.50	55.60	55.50	+2.80	1	1036
09:05:46	55.50	55.60	55.60	+2.90	1	1035
09:05:44	55.60	55.70	55.60	+2.90	1	1034
09:05:44	55.60	55.70	55.60	+2.90	6	1033
09:05:43	55.60	55.70	55.60	+2.90	1	1027
09:05:36	55.60	55.70	55.80	+3.10	2	1026
09:05:36	55.60	55.70	55.70	+3.00	8	1024
09:05:35	55.70	55.80	55.70	+3.00	2	1016
09:05:30	55.70	55.80	55.80	+3.10	1	1014
09:05:26	55.70	55.80	55.80	+3.10	1	1013
09:05:15	55.60	55.80	55.80	+3.10	2	1012
09:05:10	55.60	55.80	55.80	+3.10	1	1010
09:05:09	55.60	55.80	55.80	+3.10	3	1009
09:05:03	55.80	55.90	55.80	+3.10	1	1006
09:05:00	55.60	55.90	55.60	+2.90	1	1005
09:04:59	55.90	56.10	55.60	+2.90	8	1004
09:04:59	55.90	56.10	55.70	+3.00	3	996
09:04:59	55.90	56.10	55.80	+3.10	10	993
09:04:59	55.90	56.10	55.90	+3.20	7	983
09:04:56	55.80	56.00	56.00	+3.30	15	976
09:04:55	55.80	56.00	56.00	+3.30	1	961
09:04:50	55.80	56.00	55.70	+3.00	1	960
09:04:50	55.80	56.00	55.80	+3.10	2	959
09:04:49	55.70	56.00	56.00	+3.30	1	957
09:04:48	56.00	56.10	56.00	+3.30	2	956
09:04:46	56.00	56.10	56.00	+3.30	2	954
09:04:46	56.00	56.10	56.00	+3.30	1	952
09:04:45	56.00	56.10	56.00	+3.30	2	951
09:04:45	56.00	56.10	56.00	+3.30	1	949
09:04:40	56.00	56.10	56.00	+3.30	1	948
09:04:38	56.00	56.10	56.00	+3.30	1	947
09:04:34	55.80	56.00	56.00	+3.30	21	946
09:04:34	55.80	55.90	55.90	+3.20	4	925
09:04:32	55.70	55.80	55.80	+3.10	4	921
09:04:32	55.60	55.70	55.70	+3.00	1	917
09:04:31	55.50	55.70	55.50	+2.80	1	916
09:04:30	55.40	55.60	55.60	+2.90	1	915
09:04:30	55.40	55.50	55.60	+2.90	1	914
09:04:30	55.40	55.50	55.50	+2.80	1	913
09:04:29	55.50	55.60	55.50	+2.80	1	912
09:04:22	55.50	55.60	55.50	+2.80	1	911
09:04:21	55.40	55.50	55.50	+2.80	1	910
09:04:21	55.50	55.60	55.50	+2.80	1	909
09:04:21	55.50	55.60	55.50	+2.80	1	908
09:04:20	55.40	55.50	55.50	+2.80	7	907
09:04:20	55.30	55.40	55.50	+2.80	19	900
09:04:20	55.30	55.40	55.40	+2.70	1	881
09:04:16	55.40	55.50	55.40	+2.70	1	880
09:04:15	55.40	55.50	55.40	+2.70	1	879
09:04:14	55.40	55.50	55.40	+2.70	1	878
09:04:14	55.40	55.50	55.40	+2.70	4	877
09:04:14	55.40	55.50	55.40	+2.70	1	873
09:04:13	55.40	55.50	55.40	+2.70	1	872
09:04:12	55.40	55.50	55.40	+2.70	1	871
09:04:10	55.30	55.50	55.30	+2.60	1	870
09:04:05	55.30	55.40	55.50	+2.80	2	869
09:04:05	55.30	55.40	55.40	+2.70	2	867
09:04:02	55.30	55.50	55.50	+2.80	1	865
09:04:02	55.30	55.60	55.30	+2.60	10	864
09:04:02	55.30	55.60	55.30	+2.60	1	854
09:04:01	55.30	55.60	55.30	+2.60	1	853
09:03:59	55.40	55.60	55.40	+2.70	2	852
09:03:59	55.40	55.60	55.40	+2.70	1	850
09:03:59	55.40	55.50	55.40	+2.70	5	849
09:03:59	55.50	55.60	55.50	+2.80	3	844
09:03:58	55.50	55.70	55.50	+2.80	3	841
09:03:58	55.50	55.70	55.50	+2.80	16	838
09:03:55	55.60	55.80	55.60	+2.90	1	822
09:03:52	55.50	55.80	55.80	+3.10	1	821
09:03:52	55.60	55.80	55.60	+2.90	6	820
09:03:46	55.70	55.90	55.70	+3.00	1	814
09:03:46	55.90	56.00	55.90	+3.20	1	813
09:03:43	55.90	56.00	55.90	+3.20	1	812
09:03:42	55.80	56.00	56.00	+3.30	10	811
09:03:42	55.70	55.90	55.90	+3.20	2	801
09:03:42	55.60	55.80	55.90	+3.20	3	799
09:03:42	55.60	55.80	55.80	+3.10	2	796
09:03:41	55.70	55.80	55.70	+3.00	2	794
09:03:38	55.70	55.90	55.90	+3.20	1	792
09:03:36	55.80	55.90	55.80	+3.10	8	791
09:03:35	55.90	56.00	55.90	+3.20	1	783
09:03:33	55.80	55.90	55.90	+3.20	1	782
09:03:31	55.90	56.00	55.90	+3.20	1	781
09:03:29	55.90	56.00	55.90	+3.20	1	780
09:03:29	55.90	56.00	56.00	+3.30	1	779
09:03:29	55.90	56.00	56.00	+3.30	1	778
09:03:25	55.90	56.00	55.90	+3.20	1	777
09:03:24	55.80	55.90	55.90	+3.20	1	776
09:03:19	55.80	56.00	56.00	+3.30	2	775
09:03:19	55.80	56.00	56.00	+3.30	1	773
09:03:16	56.00	56.10	56.00	+3.30	1	772
09:03:16	56.00	56.10	56.00	+3.30	1	771
09:03:15	56.00	56.10	56.00	+3.30	1	770
09:03:12	56.00	56.10	56.00	+3.30	1	769
09:03:12	56.00	56.10	56.10	+3.40	3	768
09:03:10	56.00	56.10	56.00	+3.30	2	765
09:03:05	55.90	56.00	56.00	+3.30	6	763
09:03:05	55.90	56.00	56.00	+3.30	2	757
09:03:05	55.80	55.90	55.90	+3.20	30	755
09:03:04	55.80	55.90	55.90	+3.20	1	725
09:03:03	55.80	55.90	55.90	+3.20	5	724
09:03:03	55.70	55.90	55.90	+3.20	5	719
09:03:02	55.60	55.70	55.90	+3.20	14	714
09:03:02	55.60	55.70	55.80	+3.10	5	700
09:03:02	55.60	55.70	55.70	+3.00	1	695
09:03:00	55.50	55.70	55.50	+2.80	1	694
09:02:59	55.50	55.70	55.80	+3.10	1	693
09:02:59	55.50	55.70	55.70	+3.00	1	692
09:02:58	55.60	55.80	55.60	+2.90	1	691
09:02:58	55.50	55.60	55.60	+2.90	1	690
09:02:57	55.50	55.60	55.60	+2.90	1	689
09:02:57	55.50	55.60	55.60	+2.90	3	688
09:02:55	55.50	55.60	55.60	+2.90	10	685
09:02:53	55.50	55.60	55.60	+2.90	1	675
09:02:53	55.60	55.80	55.60	+2.90	3	674
09:02:52	55.60	55.80	55.60	+2.90	5	671
09:02:52	55.60	55.80	55.80	+3.10	1	666
09:02:50	55.60	55.80	55.80	+3.10	1	665
09:02:49	55.60	55.80	55.80	+3.10	3	664
09:02:48	55.80	55.90	55.80	+3.10	1	661
09:02:47	55.80	55.90	55.90	+3.20	1	660
09:02:47	55.80	56.00	56.00	+3.30	1	659
09:02:46	55.80	56.00	56.00	+3.30	1	658
09:02:45	56.00	56.10	56.00	+3.30	1	657
09:02:44	56.00	56.10	56.00	+3.30	8	656
09:02:44	55.80	56.00	56.00	+3.30	2	648
09:02:44	55.90	56.00	55.90	+3.20	2	646
09:02:44	55.90	56.00	55.90	+3.20	1	644
09:02:43	55.90	56.00	56.00	+3.30	1	643
09:02:41	55.90	56.00	56.00	+3.30	1	642
09:02:40	55.90	56.00	55.90	+3.20	1	641
09:02:40	55.80	56.00	56.00	+3.30	4	640
09:02:40	55.90	56.00	56.00	+3.30	1	636
09:02:40	55.90	56.00	55.90	+3.20	2	635
09:02:38	55.80	56.00	56.00	+3.30	4	633
09:02:38	55.80	56.00	56.00	+3.30	1	629
09:02:37	55.90	56.00	55.90	+3.20	2	628
09:02:35	56.00	56.10	56.00	+3.30	2	626
09:02:34	55.90	56.00	56.00	+3.30	1	624
09:02:34	55.90	56.00	56.00	+3.30	4	623
09:02:34	55.80	55.90	56.00	+3.30	23	619
09:02:34	55.80	55.90	55.90	+3.20	7	596
09:02:31	55.70	55.90	55.70	+3.00	2	589
09:02:30	55.60	55.80	55.80	+3.10	1	587
09:02:30	55.80	55.90	55.80	+3.10	1	586
09:02:28	55.80	55.90	55.80	+3.10	1	585
09:02:27	55.70	55.80	55.80	+3.10	5	584
09:02:27	55.70	55.80	55.80	+3.10	4	579
09:02:27	55.60	55.70	55.70	+3.00	6	575
09:02:26	55.50	55.60	55.60	+2.90	2	569
09:02:24	55.50	55.70	55.70	+3.00	1	567
09:02:24	55.50	55.60	55.60	+2.90	1	566
09:02:24	55.50	55.60	55.60	+2.90	1	565
09:02:23	55.50	55.60	55.60	+2.90	1	564
09:02:21	55.40	55.60	55.60	+2.90	2	563
09:02:20	55.60	55.70	55.60	+2.90	2	561
09:02:20	55.40	55.60	55.60	+2.90	1	559
09:02:20	55.50	55.70	55.50	+2.80	1	558
09:02:19	55.50	55.60	55.60	+2.90	1	557
09:02:17	55.60	55.70	55.50	+2.80	4	556
09:02:17	55.60	55.70	55.60	+2.90	1	552
09:02:16	55.60	55.70	55.70	+3.00	1	551
09:02:15	55.60	55.70	55.60	+2.90	1	550
09:02:11	55.60	55.70	55.60	+2.90	1	549
09:02:07	55.60	55.70	55.60	+2.90	1	548
09:02:07	55.40	55.60	55.80	+3.10	1	547
09:02:07	55.40	55.60	55.70	+3.00	8	546
09:02:07	55.40	55.60	55.60	+2.90	1	538
09:02:06	55.40	55.70	55.40	+2.70	1	537
09:02:03	55.60	55.70	55.60	+2.90	1	536
09:02:03	55.60	55.70	55.60	+2.90	1	535
09:02:02	55.40	55.60	55.60	+2.90	1	534
09:02:02	55.40	55.70	55.40	+2.70	3	533
09:02:02	55.40	55.60	55.70	+3.00	6	530
09:02:02	55.40	55.60	55.60	+2.90	4	524
09:02:01	55.40	55.60	55.40	+2.70	1	520
09:02:01	55.40	55.50	55.40	+2.70	8	519
09:02:01	55.40	55.60	55.40	+2.70	1	511
09:02:00	55.40	55.60	55.40	+2.70	3	510
09:02:00	55.60	55.70	55.60	+2.90	1	507
09:02:00	55.50	55.70	55.50	+2.80	1	506
09:02:00	55.50	55.60	55.60	+2.90	1	505
09:01:59	55.40	55.60	55.60	+2.90	3	504
09:01:58	55.40	55.60	55.60	+2.90	1	501
09:01:57	55.50	55.60	55.50	+2.80	2	500
09:01:56	55.60	55.70	55.60	+2.90	1	498
09:01:56	55.50	55.60	55.60	+2.90	4	497
09:01:56	55.50	55.60	55.60	+2.90	1	493
09:01:52	55.60	55.70	55.60	+2.90	2	492
09:01:52	55.60	55.70	55.70	+3.00	1	490
09:01:52	55.40	55.60	55.60	+2.90	1	489
09:01:52	55.60	55.70	55.60	+2.90	3	488
09:01:51	55.60	55.70	55.60	+2.90	1	485
09:01:49	55.60	55.70	55.60	+2.90	1	484
09:01:49	55.60	55.70	55.60	+2.90	1	483
09:01:45	55.40	55.60	55.60	+2.90	2	482
09:01:44	55.40	55.60	55.40	+2.70	1	480
09:01:44	55.50	55.60	55.50	+2.80	1	479
09:01:43	55.50	55.60	55.50	+2.80	1	478
09:01:43	55.50	55.60	55.60	+2.90	3	477
09:01:42	55.40	55.60	55.60	+2.90	1	474
09:01:41	55.40	55.60	55.40	+2.70	1	473
09:01:40	55.50	55.60	55.50	+2.80	1	472
09:01:39	55.40	55.50	55.50	+2.80	1	471
09:01:39	55.50	55.60	55.50	+2.80	1	470
09:01:39	55.40	55.50	55.50	+2.80	2	469
09:01:38	55.50	55.60	55.50	+2.80	1	467
09:01:38	55.50	55.60	55.60	+2.90	1	466
09:01:35	55.50	55.60	55.50	+2.80	1	465
09:01:35	55.40	55.60	55.60	+2.90	2	464
09:01:34	55.40	55.60	55.40	+2.70	4	462
09:01:34	55.50	55.60	55.50	+2.80	1	458
09:01:34	55.50	55.60	55.60	+2.90	1	457
09:01:33	55.50	55.60	55.50	+2.80	1	456
09:01:33	55.50	55.70	55.50	+2.80	1	455
09:01:32	55.50	55.70	55.70	+3.00	1	454
09:01:31	55.60	55.70	55.60	+2.90	1	453
09:01:31	55.60	55.70	55.60	+2.90	1	452
09:01:31	55.60	55.70	55.60	+2.90	1	451
09:01:30	55.60	55.70	55.50	+2.80	4	450
09:01:30	55.60	55.70	55.60	+2.90	1	446
09:01:30	55.60	55.70	55.70	+3.00	1	445
09:01:27	55.60	55.70	55.50	+2.80	1	444
09:01:27	55.60	55.70	55.60	+2.90	1	443
09:01:27	55.70	55.80	55.70	+3.00	1	442
09:01:25	55.70	55.80	55.70	+3.00	2	441
09:01:25	55.70	55.80	55.70	+3.00	1	439
09:01:25	55.50	55.70	55.70	+3.00	2	438
09:01:25	55.50	55.70	55.70	+3.00	2	436
09:01:25	55.50	55.60	55.70	+3.00	4	434
09:01:25	55.50	55.60	55.60	+2.90	1	430
09:01:24	55.70	55.80	55.70	+3.00	1	429
09:01:24	55.50	55.70	55.70	+3.00	1	428
09:01:24	55.50	55.70	55.70	+3.00	1	427
09:01:23	55.50	55.70	55.70	+3.00	1	426
09:01:21	55.50	55.60	55.60	+2.90	1	425
09:01:21	55.60	55.70	55.60	+2.90	1	424
09:01:19	55.60	55.80	55.60	+2.90	3	423
09:01:19	55.60	55.80	55.80	+3.10	1	420
09:01:17	55.50	55.80	55.80	+3.10	1	419
09:01:17	55.50	55.70	55.70	+3.00	1	418
09:01:15	55.50	55.80	55.80	+3.10	1	417
09:01:14	55.70	55.80	55.70	+3.00	1	416
09:01:13	55.70	55.80	55.70	+3.00	1	415
09:01:13	55.50	55.70	55.70	+3.00	1	414
09:01:12	55.70	55.80	55.70	+3.00	2	413
09:01:12	55.50	55.70	55.70	+3.00	3	411
09:01:11	55.50	55.70	55.70	+3.00	1	408
09:01:11	55.50	55.70	55.70	+3.00	1	407
09:01:10	55.50	55.70	55.50	+2.80	1	406
09:01:08	55.40	55.50	55.70	+3.00	8	405
09:01:08	55.40	55.50	55.60	+2.90	4	397
09:01:08	55.40	55.50	55.50	+2.80	5	393
09:01:08	55.40	55.50	55.40	+2.70	2	388
09:01:07	55.40	55.50	55.40	+2.70	1	386
09:01:07	55.20	55.40	55.50	+2.80	1	385
09:01:07	55.20	55.40	55.40	+2.70	4	384
09:01:07	55.20	55.40	55.40	+2.70	1	380
09:01:00	55.10	55.40	55.10	+2.40	1	379
09:01:00	55.00	55.20	55.30	+2.60	2	378
09:01:00	55.00	55.20	55.20	+2.50	1	376
09:01:00	55.10	55.20	55.00	+2.30	1	375
09:01:00	55.10	55.20	55.10	+2.40	1	374
09:00:59	55.00	55.10	55.10	+2.40	5	373
09:00:59	55.00	55.10	55.00	+2.30	1	368
09:00:59	55.00	55.10	55.10	+2.40	3	367
09:00:58	55.00	55.10	55.00	+2.30	2	364
09:00:58	55.00	55.10	55.00	+2.30	1	362
09:00:57	55.00	55.10	55.00	+2.30	2	361
09:00:57	55.00	55.10	55.10	+2.40	2	359
09:00:55	55.00	55.10	55.00	+2.30	1	357
09:00:55	55.00	55.10	55.00	+2.30	1	356
09:00:55	55.00	55.10	55.00	+2.30	1	355
09:00:54	55.00	55.10	55.00	+2.30	1	354
09:00:54	55.00	55.10	55.00	+2.30	1	353
09:00:54	54.90	55.00	55.00	+2.30	4	352
09:00:53	54.90	55.00	55.00	+2.30	1	348
09:00:51	54.90	55.00	55.00	+2.30	1	347
09:00:51	54.90	55.00	55.00	+2.30	1	346
09:00:50	54.90	55.00	55.00	+2.30	5	345
09:00:50	54.90	55.00	55.00	+2.30	1	340
09:00:49	54.90	55.00	54.90	+2.20	1	339
09:00:49	54.90	55.00	55.00	+2.30	1	338
09:00:49	54.90	55.00	55.00	+2.30	2	337
09:00:49	54.90	55.00	55.00	+2.30	1	335
09:00:49	54.90	55.00	55.00	+2.30	1	334
09:00:47	54.90	55.00	55.00	+2.30	1	333
09:00:47	54.90	55.00	55.00	+2.30	1	332
09:00:46	54.90	55.00	55.00	+2.30	5	331
09:00:45	54.90	55.00	55.00	+2.30	1	326
09:00:45	54.90	55.00	55.00	+2.30	1	325
09:00:44	54.90	55.00	55.00	+2.30	1	324
09:00:44	54.90	55.00	55.00	+2.30	1	323
09:00:43	54.90	55.00	55.00	+2.30	1	322
09:00:43	54.90	55.00	55.00	+2.30	1	321
09:00:43	54.90	55.10	55.10	+2.40	1	320
09:00:41	55.00	55.10	55.00	+2.30	2	319
09:00:41	54.80	55.00	55.00	+2.30	1	317
09:00:40	54.80	55.00	55.00	+2.30	1	316
09:00:40	54.80	54.90	55.00	+2.30	1	315
09:00:40	54.80	54.90	54.90	+2.20	1	314
09:00:40	54.80	54.90	54.90	+2.20	1	313
09:00:40	54.90	55.00	54.90	+2.20	4	312
09:00:40	54.90	55.00	55.00	+2.30	2	308
09:00:38	54.90	55.00	55.00	+2.30	1	306
09:00:36	54.90	55.00	55.10	+2.40	1	305
09:00:36	54.90	55.00	55.00	+2.30	1	304
09:00:35	54.80	54.90	55.10	+2.40	2	303
09:00:35	54.80	54.90	55.00	+2.30	3	301
09:00:35	54.80	54.90	54.90	+2.20	1	298
09:00:35	54.80	54.90	54.90	+2.20	1	297
09:00:35	54.90	55.10	54.90	+2.20	3	296
09:00:34	55.00	55.10	55.00	+2.30	3	293
09:00:34	55.00	55.10	55.00	+2.30	1	290
09:00:34	55.00	55.10	55.00	+2.30	2	289
09:00:33	55.00	55.10	55.00	+2.30	1	287
09:00:32	55.00	55.10	55.00	+2.30	1	286
09:00:31	55.00	55.10	55.00	+2.30	2	285
09:00:31	54.90	55.10	54.90	+2.20	1	283
09:00:26	54.90	55.10	54.90	+2.20	1	282
09:00:26	54.80	55.00	55.00	+2.30	3	281
09:00:24	54.70	54.90	54.90	+2.20	1	278
09:00:24	54.70	54.80	54.80	+2.10	1	277
09:00:24	54.70	54.90	54.70	+2.00	1	276
09:00:24	54.70	54.80	54.80	+2.10	1	275
09:00:24	54.80	55.00	54.80	+2.10	1	274
09:00:23	54.80	54.90	54.90	+2.20	1	273
09:00:23	54.70	54.90	54.90	+2.20	1	272
09:00:22	54.70	54.80	54.80	+2.10	1	271
09:00:22	54.70	54.80	54.80	+2.10	1	270
09:00:20	54.80	55.00	54.80	+2.10	1	269
09:00:19	54.70	54.90	54.90	+2.20	1	268
09:00:19	54.70	54.90	54.90	+2.20	4	267
09:00:19	54.80	54.90	54.80	+2.10	1	263
09:00:19	54.60	54.70	54.70	+2.00	1	262
09:00:18	54.80	55.00	54.70	+2.00	3	261
09:00:18	54.80	55.00	54.80	+2.10	2	258
09:00:18	54.80	55.10	55.10	+2.40	1	256
09:00:18	55.00	55.10	55.00	+2.30	1	255
09:00:17	55.00	55.20	55.00	+2.30	21	254
09:00:17	55.00	55.20	55.00	+2.30	1	233
09:00:16	55.10	55.20	55.10	+2.40	1	232
09:00:16	55.00	55.20	55.00	+2.30	2	231
09:00:15	55.00	55.10	55.10	+2.40	1	229
09:00:12	55.10	55.20	55.10	+2.40	3	228
09:00:12	55.10	55.30	55.30	+2.60	1	225
09:00:11	55.00	55.20	55.30	+2.60	2	224
09:00:11	55.00	55.20	55.20	+2.50	1	222
09:00:11	55.10	55.20	55.10	+2.40	1	221
09:00:10	55.00	55.20	55.00	+2.30	1	220
09:00:10	55.10	55.20	55.10	+2.40	1	219
09:00:10	55.10	55.20	55.10	+2.40	2	218
09:00:10	55.10	55.20	55.10	+2.40	1	216
09:00:10	55.10	55.20	55.10	+2.40	1	215
09:00:10	55.30	55.40	55.20	+2.50	2	214
09:00:10	55.30	55.40	55.30	+2.60	3	212
09:00:10	--	--	55.30	+2.60	209	209

　

其他人也逛...

HyRead Gaze Mini+ 6吋電子紙閱讀器

NWT威技 10L WiFi智慧除濕機 WDH-10EN

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

羅技 ALTO KEYS K98M 機械式無線鍵盤

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

DJI OSMO POCKET 4P 標準套裝

MyCard 2000點虛擬點數卡

App Store Card $ 1000 - 數位序號

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

MyCard 3290點虛擬點數卡

App Store Card $ 1000 - 數位序號

MyCard 3000點虛擬點數卡

PChome 購物儲值100,000元

中信銀高雄專區業務市占率達1/4...

薪資協商破裂　現代汽車工會發...

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

‧6月房地合一稅年月雙增　連續14...
‧智慧局商標檢索增自動推薦功能...
‧AI旺促稅收增　韓國規劃明年預...

加密貨幣

比特幣BTC	62513.27	-1,278.13	-2.00%
以太幣ETH	1774.68	-12.89	-0.72%
瑞波幣XRP	1.07	-0.03	-2.51%
比特幣現金BCH	238.23	-6.18	-2.53%
萊特幣LTC	43.41	-1.29	-2.88%
卡達幣ADA	0.159518	-0.01	-3.88%
波場幣TRX	0.325881	0.00	-1.20%
恆星幣XLM	0.183233	0.00	-1.91%

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。