最新協鑫科技(03800.HK)向第三方發CB 募11.7億投資併購基金熱門《業績》Seagate(STX.US)季績勝預期股價飆升20%

更新報價

華　安 (6657) 生技醫療業上市

54.00 ▼-4.60 -7.85% 2.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.60	4,508	54.00	52	54.10	5	59.60	59.70	53.60	58.60

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	54.00	-4.60	7	4508
13:30:00	54.00	54.10	54.00	-4.60	78	4501
13:24:51	53.90	54.00	53.90	-4.70	3	4423
13:24:35	53.90	54.00	54.00	-4.60	2	4420
13:24:19	53.80	54.00	54.00	-4.60	1	4418
13:24:17	53.90	54.00	54.00	-4.60	1	4417
13:24:14	53.90	54.00	53.90	-4.70	1	4416
13:23:55	53.80	53.90	53.90	-4.70	1	4415
13:23:52	53.80	53.90	53.90	-4.70	1	4414
13:23:51	53.80	53.90	53.90	-4.70	1	4413
13:23:25	53.70	53.80	53.80	-4.80	1	4412
13:23:12	53.80	53.90	53.80	-4.80	1	4411
13:22:54	53.80	53.90	53.80	-4.80	1	4410
13:22:33	53.80	53.90	53.80	-4.80	1	4409
13:22:25	53.70	53.80	53.80	-4.80	1	4408
13:22:15	53.80	53.90	53.80	-4.80	9	4407
13:22:10	53.90	54.10	53.90	-4.70	3	4398
13:22:07	54.00	54.10	54.00	-4.60	1	4395
13:22:06	54.00	54.10	53.90	-4.70	10	4394
13:22:06	54.00	54.10	54.00	-4.60	10	4384
13:22:01	54.00	54.10	54.00	-4.60	2	4374
13:21:45	54.00	54.10	54.00	-4.60	1	4372
13:21:27	54.10	54.20	54.10	-4.50	1	4371
13:21:24	54.00	54.10	54.10	-4.50	3	4370
13:21:15	54.00	54.10	54.10	-4.50	1	4367
13:21:05	54.00	54.10	54.10	-4.50	1	4366
13:20:57	54.00	54.10	54.10	-4.50	1	4365
13:20:50	54.00	54.10	54.10	-4.50	1	4364
13:20:20	54.00	54.10	54.00	-4.60	1	4363
13:20:16	54.00	54.10	54.00	-4.60	1	4362
13:19:35	53.90	54.10	54.10	-4.50	1	4361
13:19:29	53.90	54.00	54.00	-4.60	1	4360
13:19:19	53.90	54.00	54.00	-4.60	1	4359
13:18:56	53.90	54.00	54.00	-4.60	4	4358
13:18:50	53.90	54.00	54.00	-4.60	1	4354
13:18:01	53.90	54.00	54.00	-4.60	1	4353
13:17:54	53.90	54.00	54.00	-4.60	1	4352
13:17:37	53.90	54.10	54.10	-4.50	1	4351
13:17:24	53.90	54.10	54.10	-4.50	1	4350
13:17:18	53.90	54.10	54.10	-4.50	1	4349
13:17:10	54.00	54.10	54.00	-4.60	5	4348
13:16:52	54.00	54.10	54.10	-4.50	1	4343
13:16:40	53.90	54.00	54.00	-4.60	1	4342
13:16:36	53.90	54.00	54.00	-4.60	1	4341
13:16:17	53.90	54.00	54.00	-4.60	4	4340
13:15:20	53.90	54.00	54.00	-4.60	1	4336
13:15:16	53.90	54.00	54.00	-4.60	1	4335
13:14:58	53.90	54.00	54.00	-4.60	1	4334
13:14:46	54.00	54.10	54.00	-4.60	4	4333
13:14:09	54.00	54.10	54.00	-4.60	5	4329
13:14:00	54.00	54.10	54.00	-4.60	5	4324
13:13:27	54.00	54.20	54.00	-4.60	1	4319
13:12:52	54.20	54.30	54.10	-4.50	1	4318
13:12:52	54.20	54.30	54.20	-4.40	1	4317
13:12:50	54.10	54.30	54.10	-4.50	1	4316
13:12:32	54.10	54.30	54.10	-4.50	2	4315
13:12:17	54.10	54.30	54.30	-4.30	3	4313
13:12:17	54.10	54.30	54.10	-4.50	1	4310
13:11:41	54.20	54.30	54.10	-4.50	1	4309
13:11:41	54.20	54.30	54.20	-4.40	2	4308
13:11:39	54.20	54.30	54.20	-4.40	1	4306
13:11:32	54.10	54.30	54.10	-4.50	1	4305
13:10:47	54.10	54.40	54.40	-4.20	3	4304
13:10:31	54.30	54.40	54.30	-4.30	5	4301
13:10:11	54.30	54.40	54.40	-4.20	2	4296
13:10:09	54.30	54.40	54.30	-4.30	1	4294
13:10:09	54.00	54.30	54.30	-4.30	4	4293
13:10:09	54.00	54.30	54.00	-4.60	1	4289
13:09:50	54.20	54.40	54.20	-4.40	14	4288
13:09:13	54.20	54.30	54.20	-4.40	5	4274
13:08:44	54.00	54.20	54.20	-4.40	1	4269
13:08:23	54.00	54.40	54.00	-4.60	1	4268
13:08:18	53.90	54.10	54.30	-4.30	11	4267
13:08:18	53.90	54.10	54.20	-4.40	5	4256
13:08:18	53.90	54.10	54.10	-4.50	4	4251
13:08:15	53.90	54.10	54.10	-4.50	1	4247
13:07:33	53.90	54.00	54.00	-4.60	2	4246
13:07:07	53.90	54.00	54.00	-4.60	5	4244
13:07:00	53.90	54.00	53.90	-4.70	1	4239
13:05:56	53.90	54.00	53.90	-4.70	1	4238
13:05:53	53.90	54.00	53.90	-4.70	1	4237
13:05:49	53.90	54.00	53.90	-4.70	1	4236
13:05:03	53.90	54.00	53.90	-4.70	4	4235
13:05:00	53.90	54.00	54.00	-4.60	1	4231
13:04:45	53.90	54.00	54.00	-4.60	1	4230
13:03:37	54.00	54.10	54.00	-4.60	5	4229
13:03:24	54.00	54.10	54.00	-4.60	3	4224
13:03:24	53.90	54.00	54.00	-4.60	2	4221
13:03:14	53.90	54.00	54.00	-4.60	1	4219
13:02:54	53.90	54.00	54.00	-4.60	1	4218
13:02:48	53.90	54.00	54.00	-4.60	1	4217
13:02:48	53.90	54.00	54.00	-4.60	7	4216
13:02:48	53.90	54.00	54.00	-4.60	1	4209
13:01:48	53.90	54.00	54.00	-4.60	2	4208
13:01:42	53.90	54.00	54.00	-4.60	1	4206
13:01:11	53.90	54.00	54.00	-4.60	1	4205
13:01:11	53.90	54.00	54.00	-4.60	2	4204
13:01:09	53.90	54.00	53.90	-4.70	2	4202
13:00:41	53.80	53.90	53.90	-4.70	1	4200
13:00:41	53.80	53.90	53.90	-4.70	1	4199
12:59:51	53.90	54.00	53.90	-4.70	2	4198
12:59:40	53.80	54.00	53.80	-4.80	1	4196
12:59:32	53.80	53.90	53.90	-4.70	1	4195
12:59:13	53.80	53.90	53.90	-4.70	1	4194
12:58:34	53.70	53.80	53.80	-4.80	1	4193
12:58:27	53.70	53.80	53.80	-4.80	1	4192
12:57:37	53.70	53.80	53.80	-4.80	1	4191
12:57:17	53.80	53.90	53.80	-4.80	6	4190
12:57:01	53.80	53.90	53.90	-4.70	1	4184
12:56:54	53.80	53.90	53.90	-4.70	1	4183
12:56:28	53.90	54.00	53.90	-4.70	1	4182
12:56:25	53.90	54.00	54.00	-4.60	1	4181
12:56:25	53.80	53.90	53.90	-4.70	6	4180
12:55:39	53.70	53.80	53.70	-4.90	2	4174
12:55:39	53.70	53.80	53.70	-4.90	1	4172
12:55:20	53.70	53.80	53.70	-4.90	1	4171
12:55:20	53.80	53.90	53.80	-4.80	2	4170
12:54:34	53.70	53.80	53.80	-4.80	1	4168
12:52:24	53.50	53.60	53.60	-5.00	4	4167
12:52:24	53.50	53.60	53.60	-5.00	2	4163
12:52:24	53.70	54.00	53.60	-5.00	7	4161
12:52:24	53.70	54.00	53.70	-4.90	2	4154
12:51:45	53.90	54.00	53.60	-5.00	2	4152
12:51:45	53.90	54.00	53.70	-4.90	7	4150
12:51:45	53.90	54.00	53.80	-4.80	4	4143
12:51:45	53.90	54.00	53.90	-4.70	2	4139
12:51:37	53.80	54.00	54.00	-4.60	1	4137
12:50:53	53.70	54.00	54.00	-4.60	2	4136
12:50:04	53.60	53.70	53.70	-4.90	1	4134
12:50:04	53.60	53.70	53.70	-4.90	6	4133
12:50:04	53.80	54.00	53.70	-4.90	6	4127
12:50:04	53.80	54.00	53.80	-4.80	2	4121
12:49:59	53.80	53.90	53.90	-4.70	1	4119
12:49:10	53.60	53.80	53.80	-4.80	1	4118
12:49:00	53.70	53.90	53.70	-4.90	1	4117
12:48:56	53.60	53.80	53.80	-4.80	1	4116
12:48:40	53.60	53.80	53.60	-5.00	5	4115
12:48:39	53.60	53.80	53.80	-4.80	2	4110
12:48:07	53.70	53.80	53.60	-5.00	5	4108
12:48:07	53.70	53.80	53.70	-4.90	3	4103
12:47:49	53.80	53.90	53.80	-4.80	2	4100
12:47:49	53.80	53.90	53.80	-4.80	5	4098
12:46:43	53.80	53.90	53.80	-4.80	5	4093
12:46:38	53.80	53.90	53.80	-4.80	2	4088
12:46:35	53.80	54.00	53.80	-4.80	1	4086
12:46:24	53.80	54.00	53.80	-4.80	1	4085
12:45:54	53.80	54.00	53.80	-4.80	2	4084
12:45:51	53.80	53.90	53.90	-4.70	1	4082
12:44:42	53.80	54.00	53.80	-4.80	2	4081
12:44:42	53.90	54.00	53.80	-4.80	4	4079
12:44:42	53.90	54.00	53.90	-4.70	1	4075
12:44:17	53.80	54.00	54.00	-4.60	2	4074
12:43:53	54.00	54.20	54.00	-4.60	3	4072
12:43:35	54.00	54.20	54.00	-4.60	3	4069
12:43:22	53.80	54.00	54.00	-4.60	7	4066
12:42:59	53.80	53.90	53.90	-4.70	2	4059
12:42:40	53.70	53.80	53.80	-4.80	10	4057
12:42:40	53.80	54.00	53.80	-4.80	1	4047
12:42:38	53.80	54.00	53.80	-4.80	3	4046
12:42:21	53.80	54.00	53.80	-4.80	5	4043
12:42:19	53.80	54.00	54.00	-4.60	1	4038
12:42:03	53.70	53.80	53.80	-4.80	3	4037
12:42:03	53.80	54.00	53.80	-4.80	5	4034
12:41:54	53.90	54.00	53.80	-4.80	3	4029
12:41:54	53.90	54.00	53.90	-4.70	5	4026
12:41:48	53.90	54.00	53.90	-4.70	1	4021
12:41:43	53.90	54.00	53.90	-4.70	1	4020
12:41:29	53.90	54.20	53.90	-4.70	2	4019
12:41:17	54.10	54.30	54.00	-4.60	33	4017
12:41:17	54.10	54.30	54.10	-4.50	11	3984
12:41:05	54.10	54.30	54.30	-4.30	1	3973
12:41:00	54.10	54.30	54.30	-4.30	1	3972
12:40:48	54.10	54.20	54.20	-4.40	1	3971
12:40:45	54.20	54.30	54.20	-4.40	1	3970
12:40:32	54.20	54.30	54.20	-4.40	2	3969
12:40:13	54.30	54.40	54.30	-4.30	5	3967
12:39:54	54.30	54.40	54.30	-4.30	2	3962
12:39:42	54.30	54.40	54.30	-4.30	1	3960
12:38:57	54.30	54.40	54.30	-4.30	1	3959
12:38:27	54.30	54.40	54.30	-4.30	1	3958
12:38:00	54.20	54.40	54.20	-4.40	1	3957
12:37:32	54.30	54.50	54.20	-4.40	3	3956
12:37:32	54.30	54.50	54.30	-4.30	7	3953
12:37:24	54.40	54.50	54.30	-4.30	5	3946
12:37:24	54.40	54.50	54.40	-4.20	3	3941
12:36:48	54.30	54.40	54.40	-4.20	1	3938
12:36:47	54.30	54.50	54.30	-4.30	1	3937
12:36:36	54.30	54.40	54.40	-4.20	1	3936
12:36:25	54.30	54.40	54.40	-4.20	3	3935
12:36:03	54.30	54.40	54.40	-4.20	1	3932
12:36:03	54.30	54.40	54.40	-4.20	1	3931
12:35:53	54.30	54.50	54.30	-4.30	1	3930
12:35:42	54.40	54.50	54.40	-4.20	1	3929
12:35:29	54.30	54.40	54.40	-4.20	1	3928
12:35:23	54.30	54.40	54.40	-4.20	1	3927
12:35:19	54.30	54.40	54.40	-4.20	1	3926
12:35:19	54.40	54.50	54.40	-4.20	1	3925
12:35:15	54.30	54.40	54.40	-4.20	1	3924
12:35:15	54.40	54.50	54.40	-4.20	3	3923
12:35:02	54.40	54.50	54.40	-4.20	1	3920
12:34:50	54.50	54.60	54.50	-4.10	10	3919
12:34:31	54.60	54.70	54.60	-4.00	3	3909
12:34:17	54.60	54.70	54.60	-4.00	2	3906
12:33:58	54.60	54.80	54.60	-4.00	2	3904
12:33:36	54.60	54.70	54.70	-3.90	2	3902
12:32:36	54.70	54.80	54.70	-3.90	1	3900
12:32:25	54.70	54.80	54.70	-3.90	1	3899
12:32:21	54.70	54.80	54.70	-3.90	1	3898
12:31:36	54.70	54.80	54.70	-3.90	1	3897
12:30:58	54.50	54.60	54.60	-4.00	1	3896
12:30:58	54.50	54.60	54.60	-4.00	1	3895
12:30:49	54.50	54.60	54.60	-4.00	2	3894
12:30:44	54.50	54.60	54.60	-4.00	2	3892
12:30:43	54.50	54.60	54.50	-4.10	1	3890
12:30:35	54.60	54.80	54.60	-4.00	7	3889
12:30:30	54.60	54.80	54.60	-4.00	1	3882
12:30:19	54.60	54.80	54.60	-4.00	1	3881
12:29:55	54.70	54.80	54.60	-4.00	4	3880
12:29:55	54.70	54.80	54.70	-3.90	1	3876
12:29:55	54.60	54.70	54.70	-3.90	3	3875
12:29:55	54.60	54.70	54.70	-3.90	2	3872
12:29:35	54.60	54.70	54.60	-4.00	1	3870
12:29:15	54.60	54.70	54.60	-4.00	1	3869
12:28:59	54.70	54.80	54.70	-3.90	3	3868
12:28:49	54.80	55.10	54.70	-3.90	6	3865
12:28:49	54.80	55.10	54.80	-3.80	3	3859
12:28:40	54.80	55.10	54.80	-3.80	1	3856
12:28:31	54.90	55.10	54.80	-3.80	8	3855
12:28:31	54.90	55.10	54.90	-3.70	2	3847
12:28:20	55.00	55.10	55.00	-3.60	1	3845
12:28:10	54.90	55.10	54.90	-3.70	2	3844
12:27:57	54.90	55.10	54.90	-3.70	5	3842
12:27:14	55.00	55.20	55.00	-3.60	5	3837
12:26:28	55.00	55.20	55.00	-3.60	5	3832
12:25:51	55.00	55.10	55.10	-3.50	1	3827
12:25:19	55.00	55.10	55.00	-3.60	1	3826
12:25:15	55.00	55.10	55.00	-3.60	4	3825
12:24:56	55.00	55.10	55.00	-3.60	1	3821
12:24:44	55.00	55.10	55.00	-3.60	1	3820
12:24:08	55.00	55.10	55.00	-3.60	5	3819
12:23:27	55.10	55.20	55.10	-3.50	1	3814
12:23:20	55.10	55.20	55.10	-3.50	2	3813
12:23:10	55.10	55.20	55.10	-3.50	1	3811
12:21:33	55.10	55.20	55.10	-3.50	1	3810
12:21:05	55.20	55.30	55.20	-3.40	2	3809
12:18:52	55.10	55.20	55.20	-3.40	2	3807
12:18:28	55.00	55.10	55.10	-3.50	4	3805
12:18:28	55.00	55.10	55.10	-3.50	1	3801
12:18:06	55.00	55.10	55.00	-3.60	1	3800
12:18:01	55.00	55.10	55.00	-3.60	1	3799
12:17:51	55.00	55.10	55.00	-3.60	1	3798
12:17:46	55.00	55.10	55.00	-3.60	1	3797
12:17:39	55.00	55.10	55.00	-3.60	9	3796
12:17:39	55.00	55.10	55.00	-3.60	3	3787
12:17:39	55.00	55.20	55.00	-3.60	8	3784
12:17:39	55.00	55.20	55.00	-3.60	22	3776
12:17:39	55.00	55.20	55.00	-3.60	13	3754
12:16:01	55.10	55.20	55.10	-3.50	1	3741
12:15:49	55.10	55.20	55.10	-3.50	1	3740
12:15:36	55.10	55.20	55.10	-3.50	1	3739
12:15:34	55.10	55.20	55.10	-3.50	1	3738
12:15:23	55.00	55.10	55.10	-3.50	1	3737
12:15:05	55.10	55.30	55.10	-3.50	3	3736
12:14:40	55.00	55.10	55.10	-3.50	1	3733
12:14:32	55.00	55.10	55.10	-3.50	2	3732
12:14:17	55.00	55.10	55.10	-3.50	1	3730
12:14:06	55.00	55.10	55.10	-3.50	1	3729
12:13:36	55.10	55.30	55.10	-3.50	16	3728
12:13:36	55.20	55.40	55.20	-3.40	11	3712
12:13:36	55.30	55.40	55.20	-3.40	10	3701
12:13:36	55.30	55.40	55.30	-3.30	6	3691
12:13:17	55.30	55.40	55.40	-3.20	1	3685
12:10:13	55.40	55.50	55.40	-3.20	7	3684
12:10:13	55.20	55.40	55.40	-3.20	3	3677
12:09:31	55.30	55.40	55.30	-3.30	1	3674
12:09:06	55.20	55.30	55.30	-3.30	1	3673
12:08:45	55.30	55.40	55.30	-3.30	2	3672
12:07:42	55.20	55.30	55.30	-3.30	1	3670
12:07:30	55.20	55.40	55.20	-3.40	1	3669
12:07:30	55.30	55.40	55.20	-3.40	1	3668
12:07:30	55.30	55.40	55.30	-3.30	1	3667
12:04:24	55.20	55.30	55.30	-3.30	1	3666
12:04:10	55.20	55.30	55.30	-3.30	3	3665
12:02:47	55.30	55.40	55.30	-3.30	7	3662
12:02:47	55.30	55.40	55.30	-3.30	1	3655
12:01:19	55.30	55.40	55.40	-3.20	1	3654
12:00:18	55.30	55.50	55.30	-3.30	5	3653
11:59:53	55.30	55.40	55.40	-3.20	10	3648
11:57:32	55.20	55.40	55.40	-3.20	2	3638
11:57:32	55.30	55.50	55.30	-3.30	6	3636
11:57:32	55.40	55.50	55.30	-3.30	6	3630
11:57:32	55.40	55.50	55.40	-3.20	1	3624
11:57:32	55.40	55.50	55.40	-3.20	1	3623
11:56:05	55.40	55.60	55.40	-3.20	1	3622
11:55:13	55.50	55.60	55.50	-3.10	1	3621
11:52:46	55.40	55.60	55.40	-3.20	5	3620
11:52:46	55.50	55.60	55.50	-3.10	3	3615
11:49:41	55.40	55.60	55.40	-3.20	1	3612
11:49:41	55.40	55.60	55.40	-3.20	1	3611
11:49:28	55.40	55.60	55.40	-3.20	1	3610
11:48:11	55.50	55.60	55.50	-3.10	1	3609
11:47:49	55.40	55.60	55.40	-3.20	2	3608
11:47:49	55.40	55.60	55.60	-3.00	1	3606
11:47:37	55.40	55.60	55.40	-3.20	3	3605
11:45:19	55.40	55.50	55.40	-3.20	3	3602
11:45:19	55.40	55.50	55.40	-3.20	5	3599
11:45:08	55.30	55.40	55.40	-3.20	2	3594
11:44:04	55.30	55.40	55.30	-3.30	3	3592
11:42:51	55.20	55.30	55.30	-3.30	1	3589
11:42:02	55.30	55.40	55.30	-3.30	4	3588
11:41:44	55.20	55.30	55.30	-3.30	1	3584
11:41:34	55.20	55.30	55.30	-3.30	1	3583
11:41:27	55.30	55.40	55.30	-3.30	1	3582
11:41:19	55.20	55.30	55.30	-3.30	3	3581
11:40:48	55.20	55.30	55.30	-3.30	2	3578
11:40:36	55.20	55.30	55.30	-3.30	1	3576
11:40:04	55.20	55.30	55.30	-3.30	2	3575
11:39:35	55.20	55.30	55.20	-3.40	2	3573
11:39:21	55.20	55.30	55.30	-3.30	2	3571
11:38:37	55.20	55.30	55.30	-3.30	1	3569
11:38:33	55.20	55.30	55.30	-3.30	1	3568
11:38:09	55.30	55.40	55.30	-3.30	7	3567
11:38:07	55.30	55.40	55.30	-3.30	1	3560
11:37:34	55.20	55.30	55.30	-3.30	1	3559
11:37:31	55.20	55.40	55.20	-3.40	1	3558
11:36:44	55.20	55.40	55.40	-3.20	1	3557
11:36:37	55.20	55.40	55.20	-3.40	1	3556
11:36:37	55.20	55.40	55.20	-3.40	1	3555
11:36:37	55.30	55.50	55.30	-3.30	10	3554
11:36:37	55.40	55.60	55.40	-3.20	14	3544
11:36:37	55.50	55.60	55.50	-3.10	1	3530
11:36:26	55.50	55.60	55.50	-3.10	3	3529
11:36:26	55.50	55.60	55.50	-3.10	2	3526
11:35:12	55.50	55.60	55.50	-3.10	2	3524
11:33:56	55.50	55.70	55.50	-3.10	2	3522
11:33:56	55.50	55.70	55.50	-3.10	3	3520
11:31:55	55.50	55.60	55.50	-3.10	4	3517
11:31:37	55.60	55.70	55.60	-3.00	1	3513
11:31:37	55.60	55.70	55.60	-3.00	3	3512
11:31:21	55.60	55.70	55.60	-3.00	1	3509
11:31:12	55.60	55.70	55.60	-3.00	1	3508
11:31:03	55.60	55.70	55.60	-3.00	1	3507
11:30:43	55.60	55.70	55.60	-3.00	1	3506
11:30:35	55.50	55.60	55.60	-3.00	1	3505
11:30:04	55.50	55.60	55.60	-3.00	1	3504
11:29:47	55.60	55.70	55.60	-3.00	1	3503
11:29:47	55.60	55.70	55.60	-3.00	1	3502
11:27:53	55.50	55.70	55.50	-3.10	1	3501
11:27:21	55.50	55.60	55.60	-3.00	1	3500
11:26:58	55.40	55.50	55.50	-3.10	1	3499
11:26:58	55.40	55.50	55.50	-3.10	3	3498
11:25:54	55.50	55.60	55.50	-3.10	1	3495
11:25:06	55.50	55.60	55.50	-3.10	4	3494
11:24:59	55.60	55.80	55.60	-3.00	1	3490
11:23:50	55.50	55.90	55.50	-3.10	1	3489
11:23:30	55.80	56.00	55.50	-3.10	19	3488
11:23:30	55.80	56.00	55.60	-3.00	5	3469
11:23:30	55.80	56.00	55.70	-2.90	8	3464
11:23:30	55.80	56.00	55.80	-2.80	3	3456
11:23:20	55.70	55.80	55.80	-2.80	2	3453
11:22:48	55.70	55.80	55.80	-2.80	1	3451
11:22:32	55.70	55.80	55.70	-2.90	1	3450
11:21:31	55.70	55.80	55.80	-2.80	2	3449
11:21:19	55.90	56.00	55.80	-2.80	5	3447
11:21:19	55.90	56.00	55.90	-2.70	1	3442
11:20:58	55.90	56.00	56.00	-2.60	1	3441
11:20:08	55.90	56.00	56.00	-2.60	3	3440
11:19:21	55.80	55.90	55.90	-2.70	2	3437
11:18:46	55.80	55.90	55.90	-2.70	1	3435
11:16:46	55.80	55.90	55.90	-2.70	1	3434
11:16:15	55.90	56.00	55.90	-2.70	3	3433
11:15:36	55.90	56.00	55.90	-2.70	1	3430
11:14:24	55.90	56.00	56.00	-2.60	1	3429
11:13:56	55.90	56.00	56.00	-2.60	1	3428
11:13:42	56.00	56.10	56.00	-2.60	4	3427
11:13:42	56.00	56.10	56.10	-2.50	2	3423
11:10:35	56.00	56.20	56.20	-2.40	1	3421
11:09:41	56.00	56.20	56.20	-2.40	1	3420
11:09:04	56.10	56.20	56.10	-2.50	2	3419
11:06:20	56.10	56.30	56.10	-2.50	1	3417
11:06:20	56.20	56.30	56.20	-2.40	1	3416
11:06:18	56.20	56.30	56.20	-2.40	1	3415
11:06:06	56.30	56.50	56.30	-2.30	1	3414
11:04:42	56.40	56.50	56.50	-2.10	3	3413
11:04:42	56.30	56.50	56.50	-2.10	9	3410
11:04:28	56.30	56.50	56.30	-2.30	1	3401
11:03:59	56.20	56.30	56.30	-2.30	4	3400
11:03:59	56.20	56.30	56.30	-2.30	1	3396
11:03:46	56.30	56.40	56.40	-2.20	1	3395
11:03:37	56.20	56.30	56.30	-2.30	4	3394
11:03:24	56.20	56.30	56.20	-2.40	1	3390
11:03:08	56.20	56.30	56.20	-2.40	1	3389
11:03:03	56.20	56.30	56.20	-2.40	1	3388
11:02:58	56.20	56.30	56.20	-2.40	1	3387
11:02:48	56.00	56.20	56.20	-2.40	7	3386
11:02:39	56.00	56.20	56.00	-2.60	3	3379
11:02:17	56.10	56.20	56.20	-2.40	1	3376
11:02:14	56.10	56.20	56.20	-2.40	1	3375
11:01:48	56.10	56.20	56.20	-2.40	1	3374
11:01:41	56.10	56.20	56.20	-2.40	1	3373
11:01:24	56.10	56.20	56.20	-2.40	2	3372
11:01:23	56.00	56.10	56.10	-2.50	4	3370
11:01:23	55.90	56.00	56.00	-2.60	6	3366
11:01:18	55.90	56.00	56.00	-2.60	1	3360
11:00:57	55.80	55.90	55.90	-2.70	2	3359
11:00:03	55.70	55.80	55.80	-2.80	2	3357
10:58:59	55.70	55.80	55.70	-2.90	1	3355
10:58:50	55.60	55.70	55.70	-2.90	1	3354
10:58:50	55.60	55.70	55.70	-2.90	3	3353
10:58:42	55.70	55.80	55.70	-2.90	1	3350
10:57:07	55.60	55.90	55.60	-3.00	2	3349
10:56:47	55.60	55.80	55.60	-3.00	1	3347
10:54:48	55.50	55.80	55.50	-3.10	9	3346
10:54:14	55.60	55.80	55.50	-3.10	5	3337
10:54:14	55.60	55.80	55.60	-3.00	4	3332
10:54:10	55.80	55.90	55.80	-2.80	2	3328
10:53:08	55.90	56.00	55.90	-2.70	2	3326
10:53:08	55.90	56.00	55.90	-2.70	1	3324
10:53:08	55.50	55.90	55.90	-2.70	2	3323
10:52:08	55.50	55.90	55.90	-2.70	2	3321
10:51:39	55.50	55.60	56.00	-2.60	3	3319
10:51:39	55.50	55.60	55.90	-2.70	4	3316
10:51:39	55.50	55.60	55.70	-2.90	1	3312
10:51:39	55.50	55.60	55.60	-3.00	1	3311
10:51:00	55.50	55.60	55.50	-3.10	1	3310
10:50:38	55.50	55.60	55.50	-3.10	1	3309
10:50:15	55.40	55.60	55.60	-3.00	1	3308
10:49:05	55.40	55.60	55.40	-3.20	2	3307
10:48:56	55.40	55.60	55.40	-3.20	15	3305
10:48:55	55.40	55.50	55.50	-3.10	3	3290
10:48:55	55.40	55.50	55.50	-3.10	1	3287
10:48:44	55.40	55.50	55.40	-3.20	1	3286
10:48:43	55.50	55.60	55.50	-3.10	8	3285
10:48:43	55.50	55.60	55.50	-3.10	3	3277
10:48:42	55.60	55.70	55.60	-3.00	22	3274
10:48:42	55.60	55.70	55.60	-3.00	2	3252
10:48:41	55.70	55.80	55.70	-2.90	10	3250
10:48:39	55.80	56.00	55.80	-2.80	9	3240
10:48:09	55.80	55.90	55.90	-2.70	1	3231
10:47:55	55.80	55.90	55.90	-2.70	1	3230
10:47:13	55.90	56.00	55.90	-2.70	1	3229
10:47:13	56.00	56.10	56.00	-2.60	1	3228
10:47:13	56.00	56.10	56.00	-2.60	1	3227
10:47:09	56.00	56.10	56.00	-2.60	1	3226
10:47:05	56.00	56.10	56.00	-2.60	1	3225
10:46:39	56.00	56.20	56.00	-2.60	1	3224
10:46:06	56.00	56.10	56.10	-2.50	1	3223
10:45:57	56.00	56.10	56.10	-2.50	2	3222
10:45:27	56.10	56.20	56.10	-2.50	5	3220
10:45:20	56.10	56.20	56.20	-2.40	2	3215
10:44:09	56.20	56.30	56.20	-2.40	1	3213
10:43:03	56.00	56.20	56.20	-2.40	7	3212
10:43:03	56.00	56.10	56.10	-2.50	1	3205
10:42:56	56.10	56.20	56.10	-2.50	1	3204
10:42:56	56.10	56.20	56.10	-2.50	1	3203
10:42:56	56.10	56.20	56.10	-2.50	1	3202
10:42:56	55.90	56.10	56.10	-2.50	2	3201
10:42:56	56.00	56.10	56.00	-2.60	2	3199
10:42:49	56.00	56.10	56.00	-2.60	1	3197
10:42:44	56.00	56.20	56.00	-2.60	3	3196
10:42:31	56.00	56.20	56.00	-2.60	1	3193
10:42:11	56.00	56.20	56.00	-2.60	1	3192
10:41:49	56.10	56.20	56.20	-2.40	1	3191
10:40:53	56.10	56.20	56.20	-2.40	1	3190
10:38:38	56.00	56.20	56.20	-2.40	1	3189
10:38:24	56.00	56.20	56.00	-2.60	1	3188
10:37:33	56.00	56.20	56.00	-2.60	3	3187
10:36:37	56.00	56.20	56.00	-2.60	1	3184
10:35:44	55.90	56.20	55.90	-2.70	1	3183
10:35:15	56.00	56.40	56.00	-2.60	1	3182
10:33:05	55.90	56.30	56.30	-2.30	1	3181
10:31:58	56.60	56.70	56.60	-2.00	10	3180
10:31:58	56.20	56.60	56.60	-2.00	3	3170
10:31:53	56.10	56.30	56.30	-2.30	2	3167
10:31:53	56.00	56.20	56.20	-2.40	10	3165
10:31:53	56.00	56.10	56.10	-2.50	5	3155
10:31:53	55.70	56.00	56.00	-2.60	7	3150
10:30:13	55.80	56.00	55.80	-2.80	1	3143
10:30:13	55.80	55.90	55.90	-2.70	1	3142
10:30:13	55.80	55.90	55.90	-2.70	6	3141
10:29:33	55.80	55.90	55.90	-2.70	3	3135
10:29:29	55.80	55.90	55.80	-2.80	1	3132
10:27:39	55.90	56.00	55.90	-2.70	1	3131
10:27:11	56.00	56.10	56.00	-2.60	2	3130
10:26:57	56.00	56.10	56.00	-2.60	1	3128
10:26:03	55.90	56.00	56.00	-2.60	1	3127
10:25:50	55.90	56.00	56.00	-2.60	5	3126
10:25:47	55.90	56.00	56.00	-2.60	1	3121
10:25:34	55.90	56.00	56.00	-2.60	1	3120
10:22:47	56.00	56.10	56.00	-2.60	1	3119
10:22:47	56.00	56.10	56.00	-2.60	1	3118
10:22:34	56.00	56.10	56.10	-2.50	1	3117
10:22:16	56.10	56.20	56.10	-2.50	1	3116
10:21:16	55.80	56.00	56.00	-2.60	5	3115
10:20:45	55.70	56.00	56.00	-2.60	3	3110
10:20:34	55.90	56.20	55.70	-2.90	3	3107
10:20:34	55.90	56.20	55.80	-2.80	5	3104
10:20:34	55.90	56.20	55.90	-2.70	2	3099
10:20:26	55.80	56.00	56.00	-2.60	2	3097
10:20:11	55.90	56.00	55.80	-2.80	2	3095
10:20:11	55.90	56.00	55.90	-2.70	1	3093
10:20:10	56.00	56.20	56.00	-2.60	2	3092
10:19:55	55.80	56.00	56.00	-2.60	1	3090
10:19:11	55.70	55.90	55.70	-2.90	2	3089
10:19:10	55.60	55.80	55.80	-2.80	2	3087
10:18:23	55.60	55.80	55.60	-3.00	1	3085
10:17:02	55.70	56.00	55.50	-3.10	3	3084
10:17:02	55.70	56.00	55.60	-3.00	11	3081
10:17:02	55.70	56.00	55.70	-2.90	1	3070
10:17:01	55.60	56.00	56.10	-2.50	1	3069
10:17:01	55.60	56.00	56.00	-2.60	2	3068
10:16:13	55.80	55.90	55.80	-2.80	1	3066
10:15:44	55.80	55.90	55.90	-2.70	2	3065
10:15:25	55.60	55.80	55.80	-2.80	1	3063
10:14:32	55.50	55.80	55.50	-3.10	2	3062
10:14:14	55.40	55.50	55.50	-3.10	12	3060
10:13:49	55.40	55.50	55.50	-3.10	1	3048
10:13:46	55.40	55.50	55.50	-3.10	1	3047
10:13:36	55.50	55.80	55.50	-3.10	3	3046
10:12:58	55.50	55.80	55.50	-3.10	1	3043
10:12:52	55.40	55.60	55.60	-3.00	2	3042
10:12:32	55.40	55.50	55.50	-3.10	1	3040
10:12:29	55.50	55.60	55.50	-3.10	1	3039
10:12:17	55.40	55.60	55.40	-3.20	2	3038
10:12:16	55.40	55.60	55.40	-3.20	1	3036
10:12:07	55.40	55.60	55.40	-3.20	14	3035
10:12:06	55.40	55.50	55.50	-3.10	1	3021
10:12:00	55.40	55.50	55.50	-3.10	1	3020
10:11:55	55.50	55.60	55.50	-3.10	3	3019
10:11:51	55.50	55.60	55.50	-3.10	1	3016
10:10:55	55.50	55.60	55.50	-3.10	1	3015
10:10:05	55.50	55.60	55.50	-3.10	3	3014
10:10:00	55.50	55.60	55.60	-3.00	3	3011
10:08:32	55.50	55.60	55.60	-3.00	2	3008
10:08:14	55.40	55.50	55.50	-3.10	1	3006
10:08:07	55.40	55.50	55.50	-3.10	1	3005
10:07:48	55.40	55.60	55.60	-3.00	1	3004
10:07:47	55.40	55.60	55.60	-3.00	1	3003
10:07:44	55.40	55.60	55.60	-3.00	1	3002
10:07:39	55.40	55.50	55.50	-3.10	1	3001
10:07:37	55.40	55.50	55.40	-3.20	4	3000
10:07:37	55.40	55.50	55.40	-3.20	3	2996
10:07:37	55.50	55.60	55.50	-3.10	3	2993
10:07:37	55.50	55.60	55.50	-3.10	59	2990
10:07:36	55.60	55.70	55.60	-3.00	16	2931
10:07:36	55.70	55.80	55.70	-2.90	6	2915
10:07:36	55.70	55.80	55.70	-2.90	9	2909
10:06:01	55.70	55.80	55.70	-2.90	1	2900
10:05:51	55.70	55.80	55.80	-2.80	1	2899
10:05:20	55.70	55.80	55.80	-2.80	1	2898
10:04:56	55.80	55.90	55.80	-2.80	5	2897
10:04:40	55.80	55.90	55.80	-2.80	1	2892
10:03:52	55.80	56.00	55.80	-2.80	3	2891
10:03:48	55.80	56.00	55.80	-2.80	3	2888
10:03:28	55.80	56.00	55.80	-2.80	2	2885
10:03:26	55.80	56.00	55.80	-2.80	2	2883
10:02:59	55.80	56.00	55.80	-2.80	1	2881
10:02:21	55.90	56.10	55.90	-2.70	2	2880
10:02:12	55.90	56.00	56.00	-2.60	1	2878
10:02:10	55.90	56.00	56.00	-2.60	1	2877
10:02:02	55.90	56.00	55.90	-2.70	1	2876
10:02:01	55.80	56.00	56.00	-2.60	4	2875
10:01:54	55.90	56.00	55.90	-2.70	1	2871
10:01:48	55.80	55.90	56.00	-2.60	9	2870
10:01:48	55.80	55.90	55.90	-2.70	1	2861
10:01:18	55.80	56.00	55.80	-2.80	1	2860
10:00:38	55.80	56.00	55.80	-2.80	2	2859
10:00:28	55.80	55.90	55.90	-2.70	1	2857
10:00:02	55.80	55.90	55.90	-2.70	1	2856
09:59:29	55.90	56.00	55.90	-2.70	4	2855
09:59:19	55.80	55.90	55.90	-2.70	2	2851
09:59:12	55.80	55.90	55.90	-2.70	1	2849
09:59:07	55.80	55.90	55.90	-2.70	1	2848
09:59:06	55.80	55.90	55.80	-2.80	1	2847
09:59:05	55.80	55.90	55.90	-2.70	2	2846
09:59:01	55.80	55.90	55.90	-2.70	1	2844
09:57:46	55.70	55.80	55.80	-2.80	1	2843
09:57:45	55.80	55.90	55.80	-2.80	1	2842
09:57:45	55.80	55.90	55.80	-2.80	1	2841
09:57:45	55.70	55.90	55.90	-2.70	4	2840
09:57:22	55.70	55.90	55.90	-2.70	1	2836
09:56:53	55.80	55.90	55.70	-2.90	1	2835
09:56:53	55.80	55.90	55.80	-2.80	2	2834
09:56:51	55.70	55.90	55.90	-2.70	2	2832
09:56:37	55.70	55.90	55.60	-3.00	1	2830
09:56:37	55.70	55.90	55.70	-2.90	3	2829
09:56:34	55.60	55.80	55.80	-2.80	2	2826
09:56:05	55.60	55.80	55.60	-3.00	3	2824
09:55:28	55.70	55.80	55.60	-3.00	6	2821
09:55:28	55.70	55.80	55.70	-2.90	3	2815
09:55:08	55.70	55.90	55.70	-2.90	3	2812
09:55:06	55.80	55.90	55.70	-2.90	3	2809
09:55:06	55.80	55.90	55.80	-2.80	4	2806
09:55:04	55.80	55.90	55.80	-2.80	1	2802
09:54:53	55.80	55.90	55.80	-2.80	1	2801
09:54:37	55.80	55.90	55.80	-2.80	1	2800
09:54:19	55.80	55.90	55.80	-2.80	2	2799
09:54:13	55.90	56.00	55.90	-2.70	4	2797
09:53:37	55.90	56.00	55.90	-2.70	2	2793
09:53:37	55.90	56.10	55.90	-2.70	3	2791
09:53:37	56.00	56.20	56.00	-2.60	18	2788
09:53:37	56.00	56.20	56.00	-2.60	15	2770
09:53:26	56.00	56.20	56.00	-2.60	2	2755
09:53:20	56.00	56.20	56.00	-2.60	1	2753
09:53:17	56.10	56.30	56.10	-2.50	4	2752
09:53:17	56.10	56.30	56.10	-2.50	1	2748
09:51:44	56.30	56.40	56.30	-2.30	10	2747
09:51:07	56.10	56.20	56.30	-2.30	3	2737
09:51:07	56.10	56.20	56.20	-2.40	7	2734
09:50:45	56.10	56.30	56.30	-2.30	1	2727
09:50:19	56.10	56.20	56.20	-2.40	1	2726
09:50:08	56.10	56.40	56.10	-2.50	2	2725
09:49:55	56.20	56.60	56.20	-2.40	1	2723
09:49:54	56.10	56.20	56.20	-2.40	1	2722
09:49:54	56.20	56.50	56.20	-2.40	6	2721
09:49:52	56.20	56.50	56.20	-2.40	2	2715
09:49:49	56.40	56.50	56.40	-2.20	1	2713
09:49:44	56.30	56.60	56.20	-2.40	4	2712
09:49:44	56.30	56.60	56.30	-2.30	1	2708
09:49:41	56.40	56.60	56.40	-2.20	1	2707
09:49:36	56.40	56.60	56.40	-2.20	1	2706
09:49:20	56.40	56.60	56.40	-2.20	1	2705
09:48:52	56.30	56.50	56.60	-2.00	1	2704
09:48:52	56.30	56.50	56.50	-2.10	1	2703
09:48:47	56.30	56.60	56.60	-2.00	1	2702
09:47:16	56.30	56.40	56.60	-2.00	1	2701
09:47:16	56.30	56.40	56.50	-2.10	3	2700
09:47:16	56.30	56.40	56.40	-2.20	1	2697
09:46:40	56.50	56.60	56.40	-2.20	1	2696
09:46:40	56.50	56.60	56.50	-2.10	2	2695
09:46:31	56.50	56.60	56.50	-2.10	1	2693
09:46:30	56.50	56.60	56.50	-2.10	2	2692
09:46:21	56.50	56.60	56.50	-2.10	1	2690
09:45:57	56.50	56.60	56.50	-2.10	1	2689
09:45:55	56.60	56.70	56.60	-2.00	1	2688
09:45:51	56.50	56.60	56.60	-2.00	1	2687
09:45:48	56.50	56.60	56.60	-2.00	1	2686
09:45:29	56.50	56.60	56.60	-2.00	1	2685
09:45:15	56.50	56.70	56.70	-1.90	1	2684
09:45:08	56.50	56.70	56.70	-1.90	1	2683
09:44:31	56.40	56.70	56.70	-1.90	1	2682
09:44:19	56.40	56.60	56.60	-2.00	1	2681
09:44:18	56.60	56.70	56.60	-2.00	1	2680
09:44:16	56.40	56.60	56.60	-2.00	1	2679
09:43:00	56.20	56.50	56.70	-1.90	2	2678
09:43:00	56.20	56.50	56.60	-2.00	2	2676
09:43:00	56.20	56.50	56.50	-2.10	1	2674
09:42:42	56.50	56.60	56.50	-2.10	6	2673
09:42:41	56.60	56.70	56.60	-2.00	1	2667
09:42:40	56.60	56.70	56.60	-2.00	1	2666
09:42:27	56.50	56.60	56.60	-2.00	1	2665
09:42:24	56.50	56.60	56.60	-2.00	1	2664
09:42:05	56.30	56.50	56.50	-2.10	4	2663
09:41:33	56.30	56.40	56.40	-2.20	1	2659
09:41:24	56.20	56.30	56.30	-2.30	2	2658
09:41:17	56.20	56.30	56.20	-2.40	1	2656
09:40:09	56.20	56.40	56.20	-2.40	1	2655
09:39:54	56.10	56.20	56.20	-2.40	1	2654
09:39:41	56.00	56.10	56.10	-2.50	2	2653
09:39:41	56.30	56.40	56.10	-2.50	5	2651
09:39:41	56.30	56.40	56.20	-2.40	2	2646
09:39:41	56.30	56.40	56.30	-2.30	1	2644
09:39:25	56.10	56.30	56.30	-2.30	1	2643
09:39:00	56.40	56.60	56.40	-2.20	1	2642
09:38:56	56.50	56.60	56.50	-2.10	1	2641
09:38:50	56.60	56.70	56.60	-2.00	4	2640
09:38:36	56.60	56.70	56.60	-2.00	1	2636
09:38:28	56.40	56.70	56.70	-1.90	1	2635
09:37:31	56.70	56.80	56.70	-1.90	3	2634
09:37:22	56.60	56.70	56.70	-1.90	2	2631
09:37:09	56.50	56.60	56.60	-2.00	5	2629
09:37:09	56.40	56.50	56.50	-2.10	1	2624
09:37:06	56.20	56.50	56.50	-2.10	6	2623
09:37:06	56.20	56.40	56.40	-2.20	2	2617
09:36:57	56.20	56.40	56.20	-2.40	1	2615
09:36:52	56.10	56.20	56.20	-2.40	1	2614
09:36:33	56.20	56.40	56.20	-2.40	1	2613
09:36:31	56.20	56.40	56.20	-2.40	1	2612
09:36:24	56.20	56.40	56.20	-2.40	1	2611
09:36:21	56.20	56.40	56.20	-2.40	1	2610
09:36:16	56.00	56.10	56.20	-2.40	3	2609
09:36:16	56.00	56.10	56.10	-2.50	4	2606
09:36:11	56.00	56.10	56.00	-2.60	1	2602
09:36:08	56.10	56.20	56.00	-2.60	8	2601
09:36:08	56.10	56.20	56.10	-2.50	1	2593
09:36:01	56.10	56.20	56.10	-2.50	1	2592
09:35:51	56.10	56.30	56.10	-2.50	1	2591
09:35:41	56.20	56.30	56.20	-2.40	1	2590
09:35:33	56.20	56.30	56.20	-2.40	1	2589
09:35:31	56.20	56.30	56.20	-2.40	1	2588
09:35:26	56.20	56.30	56.20	-2.40	1	2587
09:35:24	56.20	56.30	56.20	-2.40	1	2586
09:35:20	56.20	56.40	56.20	-2.40	1	2585
09:35:10	56.20	56.50	56.20	-2.40	1	2584
09:35:02	56.20	56.50	56.50	-2.10	2	2583
09:35:00	56.20	56.50	56.20	-2.40	1	2581
09:34:50	56.20	56.30	56.30	-2.30	1	2580
09:34:50	56.20	56.30	56.20	-2.40	1	2579
09:34:42	56.20	56.30	56.30	-2.30	1	2578
09:34:40	56.30	56.40	56.30	-2.30	1	2577
09:34:30	56.30	56.50	56.30	-2.30	1	2576
09:34:23	56.20	56.50	56.50	-2.10	1	2575
09:34:19	56.20	56.50	56.20	-2.40	1	2574
09:34:12	56.20	56.30	56.30	-2.30	1	2573
09:34:12	56.20	56.30	56.30	-2.30	1	2572
09:34:12	56.20	56.30	56.30	-2.30	1	2571
09:34:12	56.30	56.50	56.30	-2.30	3	2570
09:34:09	56.30	56.50	56.30	-2.30	1	2567
09:33:59	56.30	56.50	56.30	-2.30	1	2566
09:33:49	56.20	56.40	56.40	-2.20	5	2565
09:33:49	56.20	56.40	56.20	-2.40	1	2560
09:33:39	56.20	56.40	56.20	-2.40	1	2559
09:33:29	56.20	56.40	56.20	-2.40	1	2558
09:33:22	56.20	56.40	56.20	-2.40	1	2557
09:33:18	56.20	56.40	56.20	-2.40	1	2556
09:33:08	56.30	56.50	56.30	-2.30	1	2555
09:33:01	56.20	56.40	56.40	-2.20	5	2554
09:32:58	56.30	56.40	56.30	-2.30	1	2549
09:32:56	56.40	56.50	56.40	-2.20	1	2548
09:32:48	56.40	56.60	56.40	-2.20	1	2547
09:32:44	56.50	56.60	56.50	-2.10	4	2546
09:32:38	56.50	56.60	56.50	-2.10	1	2542
09:32:36	56.60	56.70	56.60	-2.00	1	2541
09:32:36	56.60	56.70	56.60	-2.00	2	2540
09:32:36	56.60	56.70	56.60	-2.00	5	2538
09:32:34	56.60	56.70	56.60	-2.00	1	2533
09:32:28	56.60	56.70	56.60	-2.00	1	2532
09:32:17	56.60	56.70	56.60	-2.00	1	2531
09:32:07	56.60	56.70	56.60	-2.00	1	2530
09:31:59	56.60	56.70	56.60	-2.00	1	2529
09:31:57	56.60	56.70	56.60	-2.00	1	2528
09:31:55	56.60	56.70	56.60	-2.00	1	2527
09:31:47	56.60	56.70	56.60	-2.00	1	2526
09:31:39	56.70	56.80	56.70	-1.90	1	2525
09:31:37	56.70	56.80	56.70	-1.90	1	2524
09:31:27	56.70	56.80	56.70	-1.90	1	2523
09:31:16	56.70	56.80	56.70	-1.90	1	2522
09:31:13	56.70	56.80	56.80	-1.80	1	2521
09:31:07	56.60	56.80	56.80	-1.80	1	2520
09:31:06	56.80	56.90	56.80	-1.80	1	2519
09:31:06	56.70	56.90	56.70	-1.90	1	2518
09:31:02	56.70	56.90	56.90	-1.70	1	2517
09:30:59	56.70	56.90	56.70	-1.90	1	2516
09:30:56	56.60	56.70	56.80	-1.80	2	2515
09:30:56	56.60	56.70	56.70	-1.90	4	2513
09:30:56	56.60	56.70	56.60	-2.00	1	2509
09:30:48	56.70	56.80	56.70	-1.90	1	2508
09:30:46	56.60	56.80	56.60	-2.00	1	2507
09:30:44	56.70	56.80	56.70	-1.90	1	2506
09:30:37	56.60	56.80	56.60	-2.00	1	2505
09:30:36	56.60	56.80	56.60	-2.00	1	2504
09:30:35	56.60	56.80	56.80	-1.80	3	2503
09:30:26	56.60	56.80	56.60	-2.00	1	2500
09:30:21	56.60	56.80	56.80	-1.80	2	2499
09:30:19	56.60	56.80	56.60	-2.00	1	2497
09:30:18	56.60	56.80	56.80	-1.80	1	2496
09:30:15	56.60	56.80	56.60	-2.00	1	2495
09:30:09	56.60	56.80	56.80	-1.80	1	2494
09:30:09	56.60	56.80	56.80	-1.80	1	2493
09:30:09	56.60	56.80	56.80	-1.80	1	2492
09:30:09	56.60	56.70	56.70	-1.90	1	2491
09:30:09	56.40	56.60	56.60	-2.00	4	2490
09:30:06	56.40	56.60	56.60	-2.00	1	2486
09:30:05	56.40	56.60	56.40	-2.20	1	2485
09:30:03	56.40	56.60	56.60	-2.00	1	2484
09:29:55	56.40	56.70	56.40	-2.20	1	2483
09:29:45	56.40	56.80	56.40	-2.20	1	2482
09:29:41	56.20	56.50	56.50	-2.10	5	2481
09:29:35	56.20	56.50	56.20	-2.40	1	2476
09:29:29	56.20	56.50	56.20	-2.40	2	2475
09:29:25	56.30	56.50	56.30	-2.30	1	2473
09:29:23	56.20	56.50	56.50	-2.10	1	2472
09:29:14	56.20	56.50	56.20	-2.40	1	2471
09:29:06	56.20	56.40	56.40	-2.20	1	2470
09:29:04	56.20	56.50	56.20	-2.40	1	2469
09:29:04	56.30	56.50	56.30	-2.30	1	2468
09:29:01	56.30	56.40	56.40	-2.20	1	2467
09:28:54	56.30	56.40	56.30	-2.30	1	2466
09:28:44	56.30	56.40	56.30	-2.30	1	2465
09:28:34	56.20	56.40	56.20	-2.40	1	2464
09:28:32	56.20	56.40	56.40	-2.20	1	2463
09:28:24	56.20	56.40	56.40	-2.20	1	2462
09:28:24	56.20	56.40	56.20	-2.40	1	2461
09:28:23	56.20	56.30	56.30	-2.30	1	2460
09:28:17	56.10	56.30	56.30	-2.30	1	2459
09:28:17	56.20	56.30	56.20	-2.40	1	2458
09:28:13	56.20	56.30	56.20	-2.40	1	2457
09:28:03	56.00	56.30	56.00	-2.60	1	2456
09:27:54	55.90	56.00	56.00	-2.60	2	2455
09:27:54	55.90	56.00	56.00	-2.60	1	2453
09:27:53	55.90	56.00	56.00	-2.60	3	2452
09:27:53	55.90	56.00	55.90	-2.70	1	2449
09:27:52	55.90	56.00	56.00	-2.60	1	2448
09:27:47	55.80	55.90	55.90	-2.70	1	2447
09:27:43	55.80	56.00	55.80	-2.80	1	2446
09:27:37	55.80	56.00	55.80	-2.80	2	2445
09:27:33	55.80	56.00	55.80	-2.80	1	2443
09:27:23	55.80	56.00	55.80	-2.80	1	2442
09:27:22	55.70	55.80	55.80	-2.80	6	2441
09:27:12	55.70	55.80	55.70	-2.90	1	2435
09:27:08	55.70	55.80	55.70	-2.90	1	2434
09:27:02	55.70	55.80	55.70	-2.90	1	2433
09:26:59	55.70	55.80	55.70	-2.90	1	2432
09:26:55	55.60	55.70	55.70	-2.90	6	2431
09:26:52	55.60	55.70	55.60	-3.00	1	2425
09:26:51	55.60	55.70	55.60	-3.00	1	2424
09:26:51	55.70	55.80	55.60	-3.00	12	2423
09:26:51	55.70	55.80	55.70	-2.90	1	2411
09:26:50	55.70	55.80	55.70	-2.90	1	2410
09:26:47	55.70	55.80	55.70	-2.90	2	2409
09:26:42	55.70	55.80	55.70	-2.90	1	2407
09:26:32	55.70	55.80	55.70	-2.90	1	2406
09:26:29	55.70	55.80	55.70	-2.90	2	2405
09:26:26	55.70	55.80	55.70	-2.90	1	2403
09:26:21	55.70	55.80	55.70	-2.90	1	2402
09:26:20	55.70	55.80	55.70	-2.90	1	2401
09:26:17	55.70	55.80	55.70	-2.90	1	2400
09:26:15	55.70	55.80	55.70	-2.90	1	2399
09:26:13	55.70	55.80	55.70	-2.90	1	2398
09:26:10	55.70	55.80	55.70	-2.90	1	2397
09:26:02	55.70	55.80	55.70	-2.90	1	2396
09:26:00	55.70	55.80	55.70	-2.90	1	2395
09:26:00	55.70	55.80	55.70	-2.90	2	2394
09:25:59	55.70	55.80	55.70	-2.90	1	2392
09:25:52	55.80	55.90	55.80	-2.80	3	2391
09:25:50	55.80	55.90	55.80	-2.80	1	2388
09:25:50	55.80	55.90	55.80	-2.80	1	2387
09:25:48	55.80	55.90	55.80	-2.80	1	2386
09:25:43	55.80	55.90	55.90	-2.70	1	2385
09:25:42	55.80	55.90	55.90	-2.70	1	2384
09:25:41	55.80	55.90	55.80	-2.80	1	2383
09:25:40	55.80	55.90	55.80	-2.80	1	2382
09:25:40	55.80	55.90	55.80	-2.80	1	2381
09:25:36	55.80	55.90	55.80	-2.80	1	2380
09:25:30	55.80	55.90	55.80	-2.80	1	2379
09:25:28	55.80	55.90	55.80	-2.80	6	2378
09:25:23	55.80	55.90	55.80	-2.80	6	2372
09:25:20	55.80	55.90	55.80	-2.80	1	2366
09:25:11	55.80	55.90	55.80	-2.80	1	2365
09:25:09	55.80	55.90	55.80	-2.80	1	2364
09:25:06	55.90	56.00	55.80	-2.80	4	2363
09:25:06	55.90	56.00	55.90	-2.70	1	2359
09:25:02	55.80	55.90	56.00	-2.60	3	2358
09:25:02	55.80	55.90	55.90	-2.70	1	2355
09:24:59	55.80	56.00	55.80	-2.80	1	2354
09:24:58	55.80	56.00	55.80	-2.80	1	2353
09:24:49	55.80	56.00	55.80	-2.80	1	2352
09:24:39	55.90	56.00	55.90	-2.70	1	2351
09:24:35	55.90	56.00	55.90	-2.70	1	2350
09:24:30	55.80	55.90	55.90	-2.70	3	2349
09:24:29	55.80	55.90	55.80	-2.80	1	2346
09:24:28	55.80	55.90	55.80	-2.80	5	2345
09:24:25	55.90	56.00	55.90	-2.70	1	2340
09:24:19	55.80	56.00	55.80	-2.80	1	2339
09:24:17	55.80	56.00	55.80	-2.80	1	2338
09:24:14	55.80	56.00	55.80	-2.80	1	2337
09:24:11	55.80	55.90	55.90	-2.70	1	2336
09:24:10	55.80	55.90	55.90	-2.70	1	2335
09:24:09	55.80	55.90	55.80	-2.80	1	2334
09:24:09	55.80	55.90	55.90	-2.70	1	2333
09:24:04	55.80	55.90	55.90	-2.70	2	2332
09:24:02	55.80	55.90	55.90	-2.70	2	2330
09:24:02	55.90	56.00	55.90	-2.70	1	2328
09:24:01	55.90	56.00	55.90	-2.70	1	2327
09:24:00	55.90	56.00	55.90	-2.70	1	2326
09:24:00	55.90	56.00	55.90	-2.70	1	2325
09:23:59	55.90	56.00	55.90	-2.70	1	2324
09:23:58	55.90	56.00	55.90	-2.70	1	2323
09:23:49	55.90	56.00	55.90	-2.70	1	2322
09:23:40	56.00	56.10	56.00	-2.60	8	2321
09:23:39	56.00	56.10	56.00	-2.60	1	2313
09:23:29	56.00	56.20	56.00	-2.60	1	2312
09:23:19	56.00	56.30	56.00	-2.60	1	2311
09:23:16	56.00	56.30	56.00	-2.60	1	2310
09:23:14	56.00	56.10	56.10	-2.50	2	2309
09:23:09	56.00	56.30	56.00	-2.60	1	2307
09:23:04	56.00	56.10	56.10	-2.50	1	2306
09:23:04	56.00	56.10	56.10	-2.50	1	2305
09:23:03	56.10	56.30	56.10	-2.50	1	2304
09:22:59	56.10	56.40	56.10	-2.50	1	2303
09:22:59	56.10	56.40	56.10	-2.50	1	2302
09:22:49	56.10	56.40	56.10	-2.50	1	2301
09:22:49	56.10	56.20	56.20	-2.40	1	2300
09:22:39	56.20	56.40	56.20	-2.40	1	2299
09:22:35	56.20	56.40	56.20	-2.40	1	2298
09:22:29	56.20	56.40	56.20	-2.40	1	2297
09:22:28	56.10	56.40	56.10	-2.50	2	2296
09:22:19	56.00	56.30	56.00	-2.60	1	2294
09:22:13	56.00	56.30	56.00	-2.60	1	2293
09:22:09	56.00	56.30	56.00	-2.60	1	2292
09:22:07	55.90	56.00	56.00	-2.60	8	2291
09:22:07	56.10	56.30	56.00	-2.60	6	2283
09:22:07	56.10	56.30	56.10	-2.50	6	2277
09:22:00	56.10	56.30	56.10	-2.50	3	2271
09:21:59	56.10	56.30	56.10	-2.50	1	2268
09:21:49	56.10	56.30	56.10	-2.50	1	2267
09:21:47	56.00	56.10	56.10	-2.50	2	2266
09:21:43	55.90	56.00	56.00	-2.60	1	2264
09:21:42	56.00	56.10	56.00	-2.60	1	2263
09:21:42	56.00	56.10	56.00	-2.60	1	2262
09:21:39	56.00	56.10	56.00	-2.60	1	2261
09:21:39	56.00	56.10	56.00	-2.60	1	2260
09:21:38	56.00	56.10	56.00	-2.60	1	2259
09:21:29	56.00	56.10	56.00	-2.60	1	2258
09:21:28	56.00	56.10	56.00	-2.60	1	2257
09:21:25	56.00	56.10	56.00	-2.60	10	2256
09:21:19	56.00	56.10	56.00	-2.60	1	2246
09:21:16	56.00	56.10	56.00	-2.60	2	2245
09:21:14	56.00	56.10	56.00	-2.60	2	2243
09:21:11	56.00	56.10	56.00	-2.60	1	2241
09:21:09	56.00	56.10	56.00	-2.60	1	2240
09:21:09	56.00	56.10	56.00	-2.60	2	2239
09:21:07	56.00	56.10	56.00	-2.60	2	2237
09:21:05	56.00	56.10	56.00	-2.60	4	2235
09:21:05	56.00	56.10	56.10	-2.50	10	2231
09:21:05	56.00	56.10	56.00	-2.60	1	2221
09:21:05	56.00	56.10	56.00	-2.60	14	2220
09:21:05	56.00	56.10	56.00	-2.60	4	2206
09:20:59	56.00	56.10	56.00	-2.60	1	2202
09:20:56	56.10	56.20	56.10	-2.50	3	2201
09:20:56	56.10	56.20	56.10	-2.50	2	2198
09:20:51	56.10	56.20	56.10	-2.50	2	2196
09:20:49	56.10	56.20	56.10	-2.50	1	2194
09:20:41	56.10	56.20	56.10	-2.50	1	2193
09:20:41	56.10	56.20	56.10	-2.50	1	2192
09:20:41	56.10	56.20	56.10	-2.50	2	2191
09:20:39	56.10	56.20	56.10	-2.50	1	2189
09:20:36	56.10	56.30	56.10	-2.50	4	2188
09:20:36	56.20	56.30	56.20	-2.40	4	2184
09:20:36	56.30	56.40	56.30	-2.30	2	2180
09:20:29	56.20	56.40	56.20	-2.40	1	2178
09:20:24	56.20	56.30	56.30	-2.30	1	2177
09:20:19	56.20	56.30	56.20	-2.40	1	2176
09:20:19	56.20	56.30	56.20	-2.40	1	2175
09:20:13	56.20	56.30	56.30	-2.30	1	2174
09:20:12	56.30	56.40	56.30	-2.30	1	2173
09:20:12	56.30	56.40	56.30	-2.30	1	2172
09:20:12	56.30	56.40	56.30	-2.30	4	2171
09:20:12	56.30	56.40	56.30	-2.30	2	2167
09:20:12	56.30	56.50	56.30	-2.30	23	2165
09:20:12	56.40	56.50	56.40	-2.20	2	2142
09:20:11	56.40	56.60	56.40	-2.20	15	2140
09:20:09	56.40	56.60	56.40	-2.20	1	2125
09:20:09	56.40	56.60	56.40	-2.20	2	2124
09:20:04	56.40	56.50	56.50	-2.10	1	2122
09:20:04	56.40	56.50	56.50	-2.10	5	2121
09:20:01	56.40	56.50	56.50	-2.10	1	2116
09:19:59	56.40	56.50	56.40	-2.20	1	2115
09:19:49	56.50	56.60	56.50	-2.10	1	2114
09:19:45	56.40	56.50	56.50	-2.10	3	2113
09:19:39	56.40	56.50	56.40	-2.20	1	2110
09:19:33	56.40	56.50	56.50	-2.10	1	2109
09:19:31	56.50	56.60	56.50	-2.10	3	2108
09:19:29	56.50	56.60	56.50	-2.10	1	2105
09:19:29	56.50	56.60	56.60	-2.00	2	2104
09:19:23	56.50	56.60	56.60	-2.00	1	2102
09:19:20	56.50	56.60	56.60	-2.00	1	2101
09:19:19	56.50	56.60	56.50	-2.10	1	2100
09:19:19	56.50	56.60	56.50	-2.10	1	2099
09:19:09	56.50	56.60	56.50	-2.10	1	2098
09:19:04	56.50	56.70	56.70	-1.90	1	2097
09:19:03	56.60	56.80	56.50	-2.10	1	2096
09:19:03	56.60	56.80	56.60	-2.00	4	2095
09:18:59	56.60	56.80	56.60	-2.00	1	2091
09:18:53	56.60	56.80	56.80	-1.80	1	2090
09:18:49	56.60	56.80	56.60	-2.00	1	2089
09:18:46	56.60	56.80	56.60	-2.00	2	2088
09:18:39	56.60	56.80	56.60	-2.00	1	2086
09:18:29	56.60	56.80	56.60	-2.00	1	2085
09:18:28	56.80	56.90	56.80	-1.80	1	2084
09:18:27	56.80	56.90	56.90	-1.70	1	2083
09:18:19	56.70	56.90	56.70	-1.90	1	2082
09:18:11	56.60	56.70	56.80	-1.80	2	2081
09:18:11	56.60	56.70	56.70	-1.90	2	2079
09:18:09	56.60	56.70	56.60	-2.00	1	2077
09:18:02	56.50	56.60	56.60	-2.00	1	2076
09:18:00	56.50	56.60	56.60	-2.00	1	2075
09:17:59	56.50	56.70	56.50	-2.10	1	2074
09:17:59	56.50	56.60	56.60	-2.00	1	2073
09:17:57	56.60	56.70	56.60	-2.00	1	2072
09:17:49	56.50	56.70	56.50	-2.10	1	2071
09:17:47	56.40	56.60	56.60	-2.00	2	2070
09:17:47	56.40	56.60	56.60	-2.00	3	2068
09:17:39	56.40	56.60	56.40	-2.20	1	2065
09:17:38	56.40	56.50	56.50	-2.10	1	2064
09:17:38	56.40	56.50	56.50	-2.10	1	2063
09:17:29	56.40	56.60	56.40	-2.20	1	2062
09:17:29	56.40	56.50	56.50	-2.10	1	2061
09:17:27	56.40	56.50	56.40	-2.20	1	2060
09:17:24	56.40	56.50	56.40	-2.20	1	2059
09:17:24	56.40	56.50	56.40	-2.20	1	2058
09:17:19	56.30	56.50	56.30	-2.30	1	2057
09:17:10	56.40	56.60	56.40	-2.20	2	2056
09:17:09	56.40	56.60	56.40	-2.20	1	2054
09:16:59	56.40	56.60	56.40	-2.20	1	2053
09:16:49	56.30	56.60	56.30	-2.30	1	2052
09:16:40	56.40	56.70	56.40	-2.20	5	2051
09:16:39	56.40	56.70	56.40	-2.20	1	2046
09:16:39	56.30	56.50	56.50	-2.10	3	2045
09:16:39	56.40	56.50	56.30	-2.30	2	2042
09:16:39	56.40	56.50	56.40	-2.20	1	2040
09:16:37	56.30	56.40	56.40	-2.20	1	2039
09:16:35	56.30	56.40	56.20	-2.40	4	2038
09:16:35	56.30	56.40	56.30	-2.30	1	2034
09:16:29	56.30	56.40	56.30	-2.30	1	2033
09:16:19	56.30	56.50	56.30	-2.30	1	2032
09:16:13	56.40	56.50	56.40	-2.20	2	2031
09:16:12	56.40	56.50	56.50	-2.10	1	2029
09:16:09	56.40	56.50	56.40	-2.20	1	2028
09:16:06	56.60	56.70	56.50	-2.10	3	2027
09:16:06	56.60	56.70	56.60	-2.00	2	2024
09:16:04	56.50	56.60	56.60	-2.00	1	2022
09:16:04	56.50	56.60	56.50	-2.10	2	2021
09:16:02	56.50	56.60	56.50	-2.10	1	2019
09:15:59	56.50	56.60	56.50	-2.10	1	2018
09:15:56	56.50	56.60	56.50	-2.10	1	2017
09:15:56	56.30	56.50	56.50	-2.10	4	2016
09:15:55	56.30	56.40	56.40	-2.20	1	2012
09:15:52	56.40	56.50	56.40	-2.20	2	2011
09:15:52	56.40	56.50	56.40	-2.20	5	2009
09:15:50	56.40	56.50	56.40	-2.20	1	2004
09:15:50	56.40	56.50	56.40	-2.20	1	2003
09:15:49	56.40	56.50	56.40	-2.20	1	2002
09:15:39	56.40	56.50	56.40	-2.20	1	2001
09:15:29	56.40	56.50	56.40	-2.20	1	2000
09:15:19	56.40	56.60	56.40	-2.20	1	1999
09:15:18	56.50	56.60	56.50	-2.10	1	1998
09:15:18	56.50	56.60	56.50	-2.10	1	1997
09:15:15	56.50	56.70	56.50	-2.10	1	1996
09:15:11	56.50	56.60	56.60	-2.00	1	1995
09:15:09	56.50	56.70	56.50	-2.10	1	1994
09:15:01	56.60	56.70	56.60	-2.00	1	1993
09:14:59	56.50	56.70	56.50	-2.10	1	1992
09:14:58	56.50	56.70	56.70	-1.90	1	1991
09:14:49	56.50	56.70	56.50	-2.10	1	1990
09:14:39	56.60	56.70	56.60	-2.00	4	1989
09:14:39	56.60	56.70	56.60	-2.00	1	1985
09:14:29	56.50	56.80	56.50	-2.10	1	1984
09:14:28	56.70	56.80	56.70	-1.90	1	1983
09:14:24	56.40	56.70	56.70	-1.90	1	1982
09:14:22	56.40	56.70	56.70	-1.90	1	1981
09:14:22	56.50	56.80	56.40	-2.20	1	1980
09:14:22	56.50	56.80	56.50	-2.10	1	1979
09:14:19	56.50	56.80	56.50	-2.10	1	1978
09:14:10	56.60	56.80	56.50	-2.10	1	1977
09:14:10	56.60	56.80	56.60	-2.00	1	1976
09:14:09	56.60	56.80	56.60	-2.00	1	1975
09:14:09	56.40	56.50	56.50	-2.10	2	1974
09:14:09	56.40	56.50	56.50	-2.10	4	1972
09:14:09	56.40	56.50	56.50	-2.10	16	1968
09:13:59	56.40	56.50	56.40	-2.20	1	1952
09:13:59	56.20	56.40	56.40	-2.20	5	1951
09:13:51	56.20	56.40	56.40	-2.20	1	1946
09:13:49	56.20	56.40	56.20	-2.40	1	1945
09:13:47	56.10	56.20	56.20	-2.40	1	1944
09:13:40	56.10	56.30	56.30	-2.30	3	1943
09:13:39	56.10	56.40	56.10	-2.50	1	1940
09:13:39	56.10	56.40	56.10	-2.50	5	1939
09:13:29	56.20	56.40	56.20	-2.40	1	1934
09:13:26	56.20	56.40	56.10	-2.50	3	1933
09:13:26	56.20	56.40	56.20	-2.40	3	1930
09:13:19	56.30	56.40	56.30	-2.30	1	1927
09:13:15	56.10	56.40	56.00	-2.60	1	1926
09:13:15	56.10	56.40	56.10	-2.50	3	1925
09:13:12	56.20	56.50	56.20	-2.40	1	1922
09:13:11	56.30	56.50	56.30	-2.30	1	1921
09:13:09	56.30	56.50	56.30	-2.30	1	1920
09:13:09	56.30	56.50	56.30	-2.30	1	1919
09:13:02	56.30	56.60	56.30	-2.30	1	1918
09:12:59	56.30	56.60	56.30	-2.30	1	1917
09:12:58	56.30	56.40	56.40	-2.20	3	1916
09:12:53	56.40	56.60	56.40	-2.20	3	1913
09:12:49	56.40	56.50	56.40	-2.20	1	1910
09:12:48	56.50	56.60	56.50	-2.10	1	1909
09:12:48	56.50	56.60	56.50	-2.10	2	1908
09:12:48	56.50	56.60	56.50	-2.10	22	1906
09:12:48	56.50	56.60	56.50	-2.10	2	1884
09:12:48	56.60	56.70	56.60	-2.00	11	1882
09:12:39	56.60	56.80	56.60	-2.00	1	1871
09:12:39	56.70	56.80	56.70	-1.90	1	1870
09:12:34	56.60	56.80	56.60	-2.00	1	1869
09:12:31	56.60	56.80	56.60	-2.00	1	1868
09:12:30	56.70	56.80	56.70	-1.90	1	1867
09:12:29	56.60	56.80	56.60	-2.00	1	1866
09:12:26	56.60	56.80	56.60	-2.00	1	1865
09:12:20	56.60	56.80	56.60	-2.00	2	1864
09:12:19	56.60	56.70	56.60	-2.00	1	1862
09:12:17	56.60	56.80	56.60	-2.00	2	1861
09:12:15	56.60	56.80	56.60	-2.00	1	1859
09:12:10	56.60	56.70	56.70	-1.90	3	1858
09:12:09	56.60	56.90	56.60	-2.00	1	1855
09:12:09	56.60	56.70	56.70	-1.90	1	1854
09:12:08	56.70	56.90	56.70	-1.90	1	1853
09:12:08	56.70	56.90	56.70	-1.90	2	1852
09:12:02	56.70	56.90	56.70	-1.90	1	1850
09:11:59	56.70	56.90	56.70	-1.90	1	1849
09:11:57	56.70	56.90	56.70	-1.90	1	1848
09:11:54	56.60	56.90	56.60	-2.00	1	1847
09:11:49	56.60	56.90	56.60	-2.00	1	1846
09:11:48	56.60	56.90	56.90	-1.70	1	1845
09:11:48	56.60	56.80	56.80	-1.80	1	1844
09:11:45	56.80	56.90	56.80	-1.80	1	1843
09:11:40	56.80	57.00	57.00	-1.60	1	1842
09:11:39	56.80	57.00	56.80	-1.80	1	1841
09:11:30	56.80	57.00	56.80	-1.80	4	1840
09:11:30	56.80	57.00	56.80	-1.80	2	1836
09:11:29	56.80	57.00	56.80	-1.80	1	1834
09:11:29	56.70	56.90	56.90	-1.70	4	1833
09:11:27	56.60	56.80	56.80	-1.80	1	1829
09:11:24	56.60	56.80	56.60	-2.00	1	1828
09:11:19	56.60	56.80	56.60	-2.00	1	1827
09:11:10	56.80	56.90	56.60	-2.00	3	1826
09:11:10	56.80	56.90	56.70	-1.90	1	1823
09:11:10	56.80	56.90	56.80	-1.80	1	1822
09:11:09	56.80	57.00	56.80	-1.80	1	1821
09:11:02	56.80	56.90	56.90	-1.70	3	1820
09:11:02	56.80	56.90	56.90	-1.70	1	1817
09:11:01	56.90	57.00	56.90	-1.70	5	1816
09:11:01	56.90	57.00	56.90	-1.70	21	1811
09:10:59	56.90	57.10	57.10	-1.50	2	1790
09:10:59	57.00	57.10	57.00	-1.60	3	1788
09:10:57	57.00	57.20	57.00	-1.60	1	1785
09:10:56	57.00	57.20	57.00	-1.60	1	1784
09:10:51	56.90	57.00	57.00	-1.60	1	1783
09:10:51	57.00	57.20	57.00	-1.60	1	1782
09:10:49	57.00	57.20	56.90	-1.70	4	1781
09:10:49	57.00	57.20	57.00	-1.60	2	1777
09:10:48	56.90	57.10	57.10	-1.50	2	1775
09:10:48	56.90	57.00	57.00	-1.60	1	1773
09:10:46	56.80	57.00	57.00	-1.60	1	1772
09:10:43	56.80	57.00	57.00	-1.60	1	1771
09:10:39	56.80	57.00	57.00	-1.60	1	1770
09:10:38	57.00	57.10	57.00	-1.60	9	1769
09:10:34	57.20	57.30	57.20	-1.40	3	1760
09:10:34	57.20	57.30	57.20	-1.40	1	1757
09:10:29	57.00	57.20	57.20	-1.40	1	1756
09:10:15	57.00	57.30	57.30	-1.30	1	1755
09:10:13	57.00	57.10	57.10	-1.50	1	1754
09:10:13	57.10	57.40	57.10	-1.50	1	1753
09:10:13	57.10	57.30	57.30	-1.30	1	1752
09:10:05	57.00	57.30	57.00	-1.60	2	1751
09:10:04	57.10	57.30	57.10	-1.50	1	1749
09:10:03	57.00	57.10	57.10	-1.50	1	1748
09:10:02	57.10	57.20	57.10	-1.50	1	1747
09:10:02	57.20	57.40	57.20	-1.40	5	1746
09:09:59	57.40	57.50	57.40	-1.20	1	1741
09:09:56	57.20	57.40	57.40	-1.20	1	1740
09:09:46	57.30	57.50	57.50	-1.10	2	1739
09:09:45	57.40	57.50	57.40	-1.20	3	1737
09:09:44	57.40	57.50	57.40	-1.20	2	1734
09:09:44	57.40	57.50	57.50	-1.10	1	1732
09:09:37	57.20	57.40	57.40	-1.20	1	1731
09:09:36	57.30	57.40	57.30	-1.30	1	1730
09:09:35	57.10	57.40	57.40	-1.20	1	1729
09:09:34	57.20	57.40	57.20	-1.40	2	1728
09:09:34	57.10	57.30	57.30	-1.30	1	1726
09:09:33	57.10	57.30	57.30	-1.30	1	1725
09:09:33	57.30	57.40	57.30	-1.30	1	1724
09:09:32	57.30	57.40	57.30	-1.30	1	1723
09:09:28	57.40	57.70	57.40	-1.20	3	1722
09:09:28	57.50	57.60	57.50	-1.10	4	1719
09:09:27	57.60	57.70	57.60	-1.00	1	1715
09:09:27	57.60	57.70	57.70	-0.90	2	1714
09:09:26	57.70	57.80	57.70	-0.90	1	1712
09:09:26	57.80	57.90	57.80	-0.80	11	1711
09:09:26	57.90	58.00	57.90	-0.70	7	1700
09:09:26	57.90	58.00	58.00	-0.60	2	1693
09:09:24	57.90	58.10	58.10	-0.50	1	1691
09:09:23	58.00	58.10	58.00	-0.60	1	1690
09:09:21	57.90	58.00	58.00	-0.60	1	1689
09:09:20	58.00	58.10	58.10	-0.50	1	1688
09:09:20	58.00	58.10	58.00	-0.60	1	1687
09:09:19	58.00	58.10	58.00	-0.60	2	1686
09:09:17	57.90	58.00	58.00	-0.60	7	1684
09:09:16	57.90	58.00	58.00	-0.60	1	1677
09:09:15	57.90	58.00	58.00	-0.60	2	1676
09:09:09	57.90	58.00	57.90	-0.70	1	1674
09:09:09	57.90	58.00	57.90	-0.70	1	1673
09:09:09	57.90	58.00	57.90	-0.70	1	1672
09:09:06	57.90	58.00	57.90	-0.70	1	1671
09:09:06	57.80	57.90	57.90	-0.70	1	1670
09:09:06	57.80	58.00	57.80	-0.80	1	1669
09:09:04	57.60	57.80	57.80	-0.80	3	1668
09:09:03	57.60	57.80	57.80	-0.80	2	1665
09:09:03	57.60	57.80	57.80	-0.80	1	1663
09:08:59	57.80	58.00	57.80	-0.80	26	1662
09:08:59	57.80	58.00	57.80	-0.80	1	1636
09:08:56	57.80	58.00	57.80	-0.80	1	1635
09:08:52	57.50	57.80	57.80	-0.80	3	1634
09:08:51	57.50	57.80	57.80	-0.80	1	1631
09:08:47	57.50	57.60	57.60	-1.00	1	1630
09:08:47	57.60	57.70	57.60	-1.00	2	1629
09:08:47	57.60	57.70	57.60	-1.00	1	1627
09:08:46	57.50	57.70	57.50	-1.10	2	1626
09:08:45	57.50	57.70	57.70	-0.90	1	1624
09:08:45	57.70	57.80	57.70	-0.90	1	1623
09:08:45	57.50	57.70	57.70	-0.90	1	1622
09:08:43	57.50	57.70	57.70	-0.90	1	1621
09:08:41	57.50	57.70	57.70	-0.90	1	1620
09:08:38	57.60	57.90	57.60	-1.00	1	1619
09:08:35	57.50	57.70	57.70	-0.90	1	1618
09:08:35	57.40	57.50	58.00	-0.60	2	1617
09:08:35	57.40	57.50	57.90	-0.70	2	1615
09:08:35	57.40	57.50	57.80	-0.80	1	1613
09:08:35	57.40	57.50	57.60	-1.00	3	1612
09:08:35	57.40	57.50	57.50	-1.10	2	1609
09:08:32	57.30	57.40	57.50	-1.10	4	1607
09:08:32	57.30	57.40	57.40	-1.20	1	1603
09:08:32	57.30	57.50	57.30	-1.30	1	1602
09:08:32	57.30	57.50	57.50	-1.10	1	1601
09:08:31	57.40	57.50	57.30	-1.30	2	1600
09:08:31	57.40	57.50	57.40	-1.20	2	1598
09:08:30	57.40	57.50	57.40	-1.20	1	1596
09:08:29	57.40	57.50	57.40	-1.20	1	1595
09:08:28	57.40	57.50	57.50	-1.10	2	1594
09:08:27	57.30	57.40	57.40	-1.20	2	1592
09:08:27	57.30	57.40	57.40	-1.20	2	1590
09:08:27	57.30	57.40	57.40	-1.20	1	1588
09:08:26	57.30	57.40	57.40	-1.20	1	1587
09:08:22	57.20	57.30	57.30	-1.30	1	1586
09:08:21	57.10	57.40	57.40	-1.20	1	1585
09:08:19	57.10	57.30	57.30	-1.30	1	1584
09:08:18	57.10	57.30	57.40	-1.20	4	1583
09:08:18	57.10	57.30	57.30	-1.30	1	1579
09:08:17	57.30	57.40	57.30	-1.30	10	1578
09:08:17	57.30	57.40	57.30	-1.30	2	1568
09:08:17	57.40	57.50	57.30	-1.30	4	1566
09:08:17	57.40	57.50	57.40	-1.20	6	1562
09:08:12	57.30	57.40	57.40	-1.20	1	1556
09:08:10	57.40	57.50	57.30	-1.30	5	1555
09:08:10	57.40	57.50	57.40	-1.20	5	1550
09:08:08	57.30	57.40	57.40	-1.20	10	1545
09:08:08	57.30	57.40	57.40	-1.20	1	1535
09:08:03	57.00	57.30	57.30	-1.30	1	1534
09:08:03	57.00	57.20	57.20	-1.40	1	1533
09:08:02	57.00	57.30	57.00	-1.60	1	1532
09:08:00	57.10	57.40	57.10	-1.50	1	1531
09:08:00	57.10	57.20	57.20	-1.40	1	1530
09:08:00	56.80	57.00	57.00	-1.60	1	1529
09:08:00	56.80	57.00	57.00	-1.60	1	1528
09:08:00	56.80	57.00	57.00	-1.60	1	1527
09:07:57	56.50	56.90	57.00	-1.60	2	1526
09:07:57	56.50	56.90	56.90	-1.70	1	1524
09:07:56	56.80	56.90	56.80	-1.80	1	1523
09:07:53	56.50	56.80	56.80	-1.80	1	1522
09:07:50	56.40	56.80	56.40	-2.20	1	1521
09:07:50	56.90	57.00	56.90	-1.70	9	1520
09:07:50	56.90	57.00	56.90	-1.70	2	1511
09:07:50	56.90	57.00	56.90	-1.70	2	1509
09:07:50	55.90	56.10	56.70	-1.90	2	1507
09:07:50	55.90	56.10	56.60	-2.00	1	1505
09:07:50	55.90	56.10	56.50	-2.10	4	1504
09:07:50	55.90	56.10	56.40	-2.20	5	1500
09:07:50	55.90	56.10	56.30	-2.30	5	1495
09:07:50	55.90	56.10	56.20	-2.40	6	1490
09:07:50	55.90	56.10	56.10	-2.50	4	1484
09:07:50	55.90	56.10	56.10	-2.50	1	1480
09:07:50	56.00	56.20	56.00	-2.60	1	1479
09:07:49	56.00	56.30	56.00	-2.60	1	1478
09:07:48	56.00	56.40	56.00	-2.60	1	1477
09:07:46	56.20	56.40	56.10	-2.50	2	1476
09:07:46	56.20	56.40	56.20	-2.40	2	1474
09:07:46	56.00	56.20	56.40	-2.20	2	1472
09:07:46	56.00	56.20	56.20	-2.40	1	1470
09:07:44	56.00	56.20	56.20	-2.40	2	1469
09:07:42	55.80	56.00	56.00	-2.60	7	1467
09:07:42	55.70	56.00	56.00	-2.60	1	1460
09:07:40	55.70	56.00	55.70	-2.90	1	1459
09:07:39	55.70	55.80	55.80	-2.80	1	1458
09:07:38	55.60	56.00	55.60	-3.00	4	1457
09:07:37	55.70	56.00	55.70	-2.90	1	1453
09:07:37	55.60	55.80	55.80	-2.80	1	1452
09:07:36	55.60	55.80	55.60	-3.00	3	1451
09:07:32	55.50	55.60	55.60	-3.00	1	1448
09:07:30	55.50	55.60	55.60	-3.00	1	1447
09:07:30	55.50	55.60	55.60	-3.00	1	1446
09:07:30	55.60	55.80	55.60	-3.00	2	1445
09:07:30	55.60	55.80	55.80	-2.80	1	1443
09:07:29	55.70	55.80	55.70	-2.90	2	1442
09:07:27	55.70	55.90	55.90	-2.70	1	1440
09:07:25	55.60	55.70	55.70	-2.90	1	1439
09:07:24	55.50	55.80	55.80	-2.80	3	1438
09:07:23	55.40	55.70	55.70	-2.90	1	1435
09:07:22	55.70	55.80	55.70	-2.90	1	1434
09:07:22	55.70	55.80	55.70	-2.90	1	1433
09:07:22	55.60	55.90	55.40	-3.20	1	1432
09:07:22	55.60	55.90	55.60	-3.00	1	1431
09:07:22	55.70	56.00	55.40	-3.20	2	1430
09:07:22	55.70	56.00	55.50	-3.10	14	1428
09:07:22	55.70	56.00	55.60	-3.00	4	1414
09:07:22	55.70	56.00	55.70	-2.90	3	1410
09:07:19	55.80	56.00	55.80	-2.80	1	1407
09:07:19	55.80	56.00	55.80	-2.80	1	1406
09:07:14	55.60	55.70	55.70	-2.90	5	1405
09:07:12	55.60	55.80	55.80	-2.80	1	1400
09:07:12	55.60	55.80	55.80	-2.80	1	1399
09:07:11	55.80	55.90	55.80	-2.80	1	1398
09:07:09	55.50	55.90	55.50	-3.10	1	1397
09:07:09	55.80	56.00	55.50	-3.10	3	1396
09:07:09	55.80	56.00	55.60	-3.00	5	1393
09:07:09	55.80	56.00	55.70	-2.90	1	1388
09:07:09	55.80	56.00	55.80	-2.80	1	1387
09:07:05	55.80	56.00	56.00	-2.60	2	1386
09:07:01	55.90	56.20	55.60	-3.00	5	1384
09:07:01	55.90	56.20	55.70	-2.90	1	1379
09:07:01	55.90	56.20	55.80	-2.80	1	1378
09:07:01	55.90	56.20	55.90	-2.70	3	1377
09:06:59	55.90	56.10	56.10	-2.50	1	1374
09:06:58	55.90	56.20	55.70	-2.90	1	1373
09:06:58	55.90	56.20	55.80	-2.80	3	1372
09:06:58	55.90	56.20	55.90	-2.70	1	1369
09:06:58	56.10	56.20	56.00	-2.60	19	1368
09:06:58	56.10	56.20	56.10	-2.50	2	1349
09:06:57	56.00	56.30	56.30	-2.30	1	1347
09:06:57	56.30	56.40	56.30	-2.30	2	1346
09:06:57	56.00	56.30	56.30	-2.30	1	1344
09:06:57	56.30	56.40	56.30	-2.30	1	1343
09:06:57	56.30	56.40	56.30	-2.30	1	1342
09:06:56	56.20	56.40	56.20	-2.40	10	1341
09:06:56	56.20	56.50	56.50	-2.10	1	1331
09:06:54	56.30	56.50	56.30	-2.30	1	1330
09:06:51	56.20	56.50	56.20	-2.40	1	1329
09:06:49	56.20	56.50	56.00	-2.60	7	1328
09:06:49	56.20	56.50	56.10	-2.50	9	1321
09:06:49	56.20	56.50	56.20	-2.40	8	1312
09:06:47	56.20	56.50	56.50	-2.10	1	1304
09:06:46	56.20	56.40	56.40	-2.20	1	1303
09:06:44	56.10	56.20	56.20	-2.40	1	1302
09:06:44	56.20	56.40	56.20	-2.40	3	1301
09:06:44	56.20	56.40	56.40	-2.20	1	1298
09:06:42	56.30	56.50	56.30	-2.30	1	1297
09:06:41	56.10	56.20	56.20	-2.40	1	1296
09:06:40	56.30	56.60	56.30	-2.30	4	1295
09:06:39	56.30	56.60	56.60	-2.00	1	1291
09:06:38	56.30	56.60	56.20	-2.40	1	1290
09:06:38	56.30	56.60	56.30	-2.30	1	1289
09:06:37	56.50	56.60	56.50	-2.10	1	1288
09:06:36	56.50	56.60	56.50	-2.10	2	1287
09:06:35	56.30	56.60	56.30	-2.30	1	1285
09:06:34	56.30	56.60	56.60	-2.00	1	1284
09:06:31	56.00	56.20	56.50	-2.10	3	1283
09:06:31	56.00	56.20	56.40	-2.20	2	1280
09:06:31	56.00	56.20	56.30	-2.30	2	1278
09:06:31	56.00	56.20	56.20	-2.40	3	1276
09:06:31	56.00	56.20	56.00	-2.60	1	1273
09:06:28	56.00	56.10	56.20	-2.40	1	1272
09:06:28	56.00	56.10	56.10	-2.50	1	1271
09:06:28	56.00	56.10	56.10	-2.50	1	1270
09:06:27	56.00	56.10	56.10	-2.50	1	1269
09:06:24	55.90	56.00	56.00	-2.60	1	1268
09:06:22	55.80	55.90	55.90	-2.70	7	1267
09:06:22	56.00	56.20	55.90	-2.70	2	1260
09:06:22	56.00	56.20	56.00	-2.60	1	1258
09:06:21	56.00	56.10	56.10	-2.50	1	1257
09:06:19	56.00	56.20	56.00	-2.60	1	1256
09:06:16	55.90	56.10	56.20	-2.40	6	1255
09:06:16	55.90	56.10	56.10	-2.50	1	1249
09:06:16	55.80	56.00	56.00	-2.60	2	1248
09:06:16	55.70	55.90	55.90	-2.70	4	1246
09:06:16	55.70	55.90	55.90	-2.70	1	1242
09:06:16	55.60	55.80	55.80	-2.80	1	1241
09:06:11	55.60	55.70	55.70	-2.90	1	1240
09:06:11	55.60	55.70	55.70	-2.90	5	1239
09:06:11	55.60	55.70	55.60	-3.00	1	1234
09:06:11	55.60	55.70	55.60	-3.00	2	1233
09:06:09	55.60	55.70	55.70	-2.90	1	1231
09:06:09	55.60	55.70	55.70	-2.90	1	1230
09:06:09	55.60	55.80	55.80	-2.80	1	1229
09:06:08	55.50	55.70	55.70	-2.90	3	1228
09:06:06	55.50	55.70	55.50	-3.10	1	1225
09:06:06	55.40	55.60	55.70	-2.90	1	1224
09:06:06	55.40	55.60	55.60	-3.00	4	1223
09:06:06	55.40	55.60	55.40	-3.20	1	1219
09:06:04	55.40	55.60	55.40	-3.20	1	1218
09:06:03	55.30	55.50	55.50	-3.10	1	1217
09:06:02	55.40	55.60	55.40	-3.20	1	1216
09:06:02	55.60	55.70	55.60	-3.00	1	1215
09:06:01	55.50	55.80	55.50	-3.10	1	1214
09:06:00	55.40	55.80	55.40	-3.20	2	1213
09:06:00	55.40	55.80	55.40	-3.20	1	1211
09:06:00	55.40	55.70	55.70	-2.90	2	1210
09:05:59	55.40	55.70	55.70	-2.90	1	1208
09:05:58	55.40	55.70	55.70	-2.90	1	1207
09:05:58	55.40	55.60	55.60	-3.00	2	1206
09:05:57	55.60	55.80	55.50	-3.10	3	1204
09:05:57	55.60	55.80	55.60	-3.00	7	1201
09:05:57	55.60	55.70	55.70	-2.90	1	1194
09:05:56	55.60	55.70	55.70	-2.90	1	1193
09:05:56	55.60	55.70	55.60	-3.00	1	1192
09:05:55	55.70	55.80	55.70	-2.90	1	1191
09:05:53	55.60	55.70	55.70	-2.90	1	1190
09:05:52	55.80	55.90	55.80	-2.80	1	1189
09:05:51	55.60	55.90	55.90	-2.70	1	1188
09:05:51	55.60	55.90	55.60	-3.00	1	1187
09:05:51	55.70	55.90	55.70	-2.90	1	1186
09:05:50	55.70	55.90	55.70	-2.90	1	1185
09:05:50	55.70	55.90	55.90	-2.70	2	1184
09:05:50	55.70	55.90	55.90	-2.70	1	1182
09:05:49	55.80	56.00	55.80	-2.80	1	1181
09:05:47	55.80	56.00	55.70	-2.90	2	1180
09:05:47	55.80	56.00	55.80	-2.80	1	1178
09:05:47	55.80	56.00	56.00	-2.60	1	1177
09:05:46	55.90	56.00	55.90	-2.70	5	1176
09:05:43	55.90	56.00	55.90	-2.70	1	1171
09:05:43	55.70	56.00	56.00	-2.60	1	1170
09:05:43	55.80	56.00	55.80	-2.80	1	1169
09:05:42	55.80	56.00	55.80	-2.80	1	1168
09:05:41	55.80	56.00	55.80	-2.80	2	1167
09:05:40	55.80	56.00	55.80	-2.80	1	1165
09:05:39	55.80	56.00	55.80	-2.80	3	1164
09:05:38	55.60	55.70	55.70	-2.90	8	1161
09:05:38	55.60	55.70	55.70	-2.90	1	1153
09:05:38	55.70	56.00	55.70	-2.90	2	1152
09:05:38	55.70	55.80	55.80	-2.80	1	1150
09:05:37	55.70	56.00	55.70	-2.90	1	1149
09:05:37	55.70	55.80	55.80	-2.80	2	1148
09:05:36	55.70	55.80	55.80	-2.80	4	1146
09:05:35	55.50	55.80	55.50	-3.10	1	1142
09:05:34	55.60	55.80	55.50	-3.10	3	1141
09:05:34	55.60	55.80	55.60	-3.00	2	1138
09:05:32	55.60	55.80	55.80	-2.80	1	1136
09:05:32	55.60	55.80	55.60	-3.00	1	1135
09:05:32	55.60	55.80	55.60	-3.00	1	1134
09:05:31	55.60	55.70	55.70	-2.90	3	1133
09:05:31	55.60	55.70	55.70	-2.90	1	1130
09:05:31	55.60	55.70	55.60	-3.00	1	1129
09:05:28	55.80	56.00	55.80	-2.80	5	1128
09:05:28	56.00	56.20	56.00	-2.60	3	1123
09:05:28	56.00	56.20	56.00	-2.60	3	1120
09:05:27	56.00	56.20	56.00	-2.60	1	1117
09:05:27	56.00	56.20	56.00	-2.60	2	1116
09:05:26	56.20	56.40	56.20	-2.40	1	1114
09:05:25	56.00	56.20	56.20	-2.40	1	1113
09:05:25	56.10	56.40	56.10	-2.50	1	1112
09:05:25	56.20	56.50	56.00	-2.60	1	1111
09:05:25	56.20	56.50	56.10	-2.50	2	1110
09:05:25	56.20	56.50	56.20	-2.40	2	1108
09:05:25	56.20	56.50	56.50	-2.10	1	1106
09:05:23	56.10	56.20	56.20	-2.40	2	1105
09:05:21	56.20	56.60	56.20	-2.40	1	1103
09:05:20	56.50	56.70	56.50	-2.10	2	1102
09:05:19	56.10	56.40	56.40	-2.20	1	1100
09:05:19	56.20	56.50	56.20	-2.40	5	1099
09:05:17	56.40	56.60	56.10	-2.50	1	1094
09:05:17	56.40	56.60	56.20	-2.40	8	1093
09:05:17	56.40	56.60	56.30	-2.30	1	1085
09:05:17	56.40	56.60	56.40	-2.20	2	1084
09:05:16	56.50	56.60	56.50	-2.10	2	1082
09:05:15	56.50	56.70	56.50	-2.10	2	1080
09:05:15	56.50	56.60	56.60	-2.00	1	1078
09:05:15	56.60	56.70	56.60	-2.00	2	1077
09:05:14	56.70	56.90	56.70	-1.90	5	1075
09:05:14	56.80	57.00	56.70	-1.90	1	1070
09:05:14	56.80	57.00	56.80	-1.80	1	1069
09:05:14	56.90	57.00	56.90	-1.70	1	1068
09:05:13	56.90	57.00	56.90	-1.70	1	1067
09:05:11	57.00	57.10	57.00	-1.60	1	1066
09:05:10	56.90	57.00	57.00	-1.60	1	1065
09:05:09	56.80	56.90	56.90	-1.70	1	1064
09:05:07	56.80	57.00	57.00	-1.60	1	1063
09:05:05	56.90	57.10	56.90	-1.70	2	1062
09:05:05	57.00	57.10	56.90	-1.70	3	1060
09:05:05	57.00	57.10	57.00	-1.60	1	1057
09:05:04	57.10	57.30	57.10	-1.50	1	1056
09:05:02	57.20	57.30	57.20	-1.40	1	1055
09:05:02	57.20	57.30	57.20	-1.40	5	1054
09:05:01	56.90	57.10	57.10	-1.50	1	1049
09:05:01	56.80	57.00	57.10	-1.50	1	1048
09:05:01	56.80	57.00	57.00	-1.60	1	1047
09:05:01	56.70	56.80	56.80	-1.80	1	1046
09:05:00	56.70	56.90	56.90	-1.70	3	1045
09:04:59	56.80	57.00	56.80	-1.80	5	1042
09:04:59	57.00	57.10	57.00	-1.60	9	1037
09:04:59	57.00	57.10	57.00	-1.60	3	1028
09:04:58	57.10	57.20	57.10	-1.50	3	1025
09:04:58	57.10	57.30	57.10	-1.50	3	1022
09:04:58	57.20	57.30	57.20	-1.40	6	1019
09:04:58	57.20	57.30	57.20	-1.40	2	1013
09:04:58	57.30	57.40	57.30	-1.30	13	1011
09:04:54	57.30	57.40	57.40	-1.20	70	998
09:02:53	57.60	57.80	57.60	-1.00	1	928
09:02:52	57.50	57.80	57.80	-0.80	1	927
09:02:51	57.60	57.80	57.60	-1.00	1	926
09:02:51	57.70	58.00	57.70	-0.90	1	925
09:02:49	57.80	58.00	57.80	-0.80	1	924
09:02:47	57.90	58.10	58.10	-0.50	1	923
09:02:45	58.00	58.10	57.60	-1.00	1	922
09:02:45	58.00	58.10	58.00	-0.60	6	921
09:02:44	58.00	58.10	58.00	-0.60	1	915
09:02:44	58.00	58.10	58.10	-0.50	1	914
09:02:44	58.30	58.40	58.00	-0.60	2	913
09:02:44	58.30	58.40	58.30	-0.30	1	911
09:02:42	58.10	58.50	58.10	-0.50	1	910
09:02:39	58.40	58.70	58.40	-0.20	1	909
09:02:39	58.30	58.80	58.30	-0.30	5	908
09:02:39	58.10	58.50	58.70	+0.10	2	903
09:02:39	58.10	58.50	58.60	0	1	901
09:02:39	58.10	58.50	58.50	-0.10	2	900
09:02:39	58.10	58.50	58.10	-0.50	2	898
09:02:39	58.00	58.40	58.40	-0.20	3	896
09:02:39	58.10	58.40	58.00	-0.60	2	893
09:02:39	58.10	58.40	58.10	-0.50	1	891
09:02:39	58.10	58.40	58.40	-0.20	1	890
09:02:38	58.10	58.40	58.10	-0.50	2	889
09:02:37	58.20	58.40	58.00	-0.60	1	887
09:02:37	58.20	58.40	58.20	-0.40	1	886
09:02:36	58.20	58.50	58.50	-0.10	1	885
09:02:35	58.20	58.50	58.50	-0.10	1	884
09:02:35	58.30	58.50	58.30	-0.30	2	883
09:02:35	58.30	58.60	58.60	0	1	881
09:02:35	58.50	58.60	58.50	-0.10	3	880
09:02:35	58.50	58.60	58.50	-0.10	6	877
09:02:34	58.50	58.60	58.60	0	1	871
09:02:34	58.60	58.70	58.60	0	77	870
09:02:34	58.60	58.70	58.60	0	12	793
09:02:34	58.60	58.70	58.60	0	1	781
09:02:33	58.60	58.70	58.60	0	1	780
09:02:33	58.60	58.70	58.60	0	12	779
09:02:32	58.70	58.80	58.70	+0.10	2	767
09:02:32	58.80	58.90	58.80	+0.20	4	765
09:02:32	58.80	58.90	58.80	+0.20	6	761
09:02:32	58.90	59.10	58.90	+0.30	1	755
09:02:32	58.90	59.10	58.90	+0.30	7	754
09:02:32	59.00	59.20	59.00	+0.40	41	747
09:02:32	59.00	59.20	59.00	+0.40	6	706
09:02:32	59.00	59.20	59.00	+0.40	1	700
09:02:31	59.00	59.20	59.00	+0.40	1	699
09:02:31	59.10	59.30	59.10	+0.50	1	698
09:02:31	59.20	59.30	59.20	+0.60	4	697
09:02:29	59.10	59.30	59.10	+0.50	1	693
09:02:29	59.20	59.30	59.20	+0.60	3	692
09:02:29	59.40	59.70	59.30	+0.70	11	689
09:02:29	59.40	59.70	59.40	+0.80	3	678
09:02:28	59.50	59.60	59.50	+0.90	1	675
09:02:28	59.40	59.60	59.70	+1.10	1	674
09:02:28	59.40	59.60	59.60	+1.00	3	673
09:02:26	59.30	59.40	59.40	+0.80	1	670
09:02:26	59.20	59.40	59.20	+0.60	1	669
09:02:26	59.50	59.60	59.50	+0.90	1	668
09:02:25	59.30	59.60	59.30	+0.70	5	667
09:02:25	59.20	59.30	59.70	+1.10	3	662
09:02:25	59.20	59.30	59.60	+1.00	4	659
09:02:25	59.20	59.30	59.50	+0.90	2	655
09:02:25	59.20	59.30	59.40	+0.80	1	653
09:02:25	59.20	59.30	59.30	+0.70	5	652
09:02:25	59.20	59.30	59.30	+0.70	1	647
09:02:24	59.20	59.30	59.30	+0.70	1	646
09:02:23	59.30	59.50	59.50	+0.90	1	645
09:02:22	59.40	59.60	59.40	+0.80	5	644
09:02:22	59.40	59.50	59.60	+1.00	2	639
09:02:22	59.40	59.50	59.50	+0.90	1	637
09:02:21	59.30	59.50	59.30	+0.70	2	636
09:02:21	59.20	59.50	59.50	+0.90	1	634
09:02:20	59.20	59.50	59.50	+0.90	3	633
09:02:19	59.20	59.50	59.20	+0.60	1	630
09:02:19	59.10	59.50	59.50	+0.90	1	629
09:02:19	59.20	59.50	59.50	+0.90	1	628
09:02:17	59.10	59.20	59.20	+0.60	5	627
09:02:16	59.40	59.50	59.40	+0.80	1	622
09:02:16	59.40	59.50	59.40	+0.80	1	621
09:02:16	59.00	59.30	59.30	+0.70	2	620
09:02:15	59.00	59.30	59.30	+0.70	1	618
09:02:15	59.00	59.30	59.30	+0.70	1	617
09:02:13	59.00	59.30	59.00	+0.40	1	616
09:02:13	59.10	59.50	59.10	+0.50	3	615
09:02:13	59.20	59.50	59.20	+0.60	4	612
09:02:13	59.20	59.50	59.20	+0.60	1	608
09:02:13	59.30	59.50	59.30	+0.70	2	607
09:02:13	59.40	59.50	59.30	+0.70	3	605
09:02:13	59.40	59.50	59.40	+0.80	2	602
09:02:13	59.40	59.60	59.60	+1.00	1	600
09:02:13	59.40	59.60	59.40	+0.80	1	599
09:02:13	59.40	59.60	59.60	+1.00	1	598
09:02:13	59.50	59.60	59.50	+0.90	11	597
09:02:13	--	--	59.60	+1.00	586	586

　

其他人也逛...

PHILIPS飛利浦石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

【小米】紅米Redmi 14C 4G/128G(三入組)

【NOVOICE 諾維斯】豪華法蘭絨銀離子雙人電熱毯(NOV-H11)

家樂福10000元好禮即享券(餘額型)

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

PChome 購物儲值10,000元

【享樂券】全家虛擬禮物卡50元

寶可夢集換式卡牌遊戲超級進化特別組合超級噴火龍Y

WP10 無線快充行動電源 10000mAh

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

vivo Y29s 5G (6G/128G) 兩入組

PChome 購物儲值100,000元

Office 2024 家用版盒裝

長科估第1季業績挑戰新猷今年...

集保去年保管市值逾130兆元創新...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧虎山投資緯恩取得1席董事搶攻...
‧台銀：從未提供白銀存摺業務勿...
‧台積電今年來累計勁揚270元貢...

加密貨幣

比特幣BTC	88894.33	636.86	0.72%
以太幣ETH	2999.55	73.35	2.51%
瑞波幣XRP	1.92	0.02	0.87%
比特幣現金BCH	590.07	11.44	1.98%
萊特幣LTC	68.98	-0.76	-1.09%
卡達幣ADA	0.356109	0.00	1.17%
波場幣TRX	0.293216	0.00	-1.07%
恆星幣XLM	0.207711	0.00	0.23%

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。