最新[公告] 高技:公告本公司115年股東常會重要決議事項熱門[公告] 穎崴:公告本公司第三屆審計委員會委員

更新報價

長華 (8070)* 電子通路業上市

54.60 ▲+0.80 +1.49% 3.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	5,629	54.60	55	54.70	4	54.20	55.70	53.30	53.80

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	54.60	54.70	54.60	+0.80	8	5629
13:30:00	54.60	54.70	54.60	+0.80	225	5621
13:24:59	54.50	54.60	54.60	+0.80	1	5396
13:24:55	54.50	54.60	54.60	+0.80	1	5395
13:24:51	54.50	54.60	54.60	+0.80	1	5394
13:24:47	54.50	54.70	54.70	+0.90	1	5393
13:24:46	54.50	54.70	54.70	+0.90	1	5392
13:24:44	54.60	54.70	54.60	+0.80	1	5391
13:24:35	54.50	54.60	54.60	+0.80	2	5390
13:24:32	54.50	54.60	54.60	+0.80	1	5388
13:24:30	54.50	54.60	54.60	+0.80	2	5387
13:24:28	54.50	54.60	54.60	+0.80	1	5385
13:24:25	54.50	54.60	54.60	+0.80	1	5384
13:24:20	54.50	54.60	54.60	+0.80	1	5383
13:24:18	54.50	54.60	54.60	+0.80	1	5382
13:24:18	54.50	54.60	54.60	+0.80	1	5381
13:24:15	54.50	54.60	54.60	+0.80	1	5380
13:24:11	54.50	54.60	54.60	+0.80	10	5379
13:24:10	54.50	54.60	54.60	+0.80	1	5369
13:24:10	54.50	54.60	54.50	+0.70	1	5368
13:24:09	54.50	54.60	54.50	+0.70	2	5367
13:24:07	54.50	54.60	54.60	+0.80	1	5365
13:24:01	54.50	54.60	54.50	+0.70	2	5364
13:23:57	54.50	54.60	54.60	+0.80	1	5362
13:23:56	54.50	54.60	54.50	+0.70	2	5361
13:23:51	54.60	54.70	54.60	+0.80	3	5359
13:23:48	54.50	54.60	54.60	+0.80	1	5356
13:23:37	54.60	54.70	54.60	+0.80	2	5355
13:23:28	54.50	54.60	54.60	+0.80	1	5353
13:23:27	54.50	54.70	54.50	+0.70	2	5352
13:23:23	54.50	54.70	54.70	+0.90	10	5350
13:23:17	54.50	54.70	54.50	+0.70	1	5340
13:23:09	54.50	54.70	54.50	+0.70	2	5339
13:22:53	54.50	54.80	54.50	+0.70	1	5337
13:22:53	54.50	54.80	54.50	+0.70	1	5336
13:22:52	54.60	54.80	54.60	+0.80	2	5335
13:22:52	54.60	54.80	54.60	+0.80	81	5333
13:22:52	54.70	54.80	54.70	+0.90	2	5252
13:22:52	54.70	54.80	54.70	+0.90	2	5250
13:22:37	54.70	54.80	54.70	+0.90	2	5248
13:22:26	54.70	54.80	54.70	+0.90	3	5246
13:22:21	54.70	54.80	54.70	+0.90	3	5243
13:22:15	54.70	54.80	54.70	+0.90	2	5240
13:22:03	54.70	54.80	54.70	+0.90	1	5238
13:22:00	54.70	54.80	54.70	+0.90	2	5237
13:22:00	54.70	54.80	54.70	+0.90	1	5235
13:21:57	54.70	54.80	54.70	+0.90	9	5234
13:21:54	54.70	54.80	54.70	+0.90	1	5225
13:21:46	54.70	54.80	54.80	+1.00	2	5224
13:21:37	54.70	54.80	54.70	+0.90	1	5222
13:21:20	54.70	54.80	54.70	+0.90	1	5221
13:20:55	54.70	54.80	54.70	+0.90	3	5220
13:20:55	54.70	54.80	54.70	+0.90	2	5217
13:20:55	54.70	54.80	54.70	+0.90	14	5215
13:20:47	54.70	54.80	54.70	+0.90	1	5201
13:20:42	54.70	54.80	54.80	+1.00	2	5200
13:20:17	54.70	54.90	54.90	+1.10	1	5198
13:20:17	54.80	54.90	54.80	+1.00	1	5197
13:20:12	54.80	54.90	54.80	+1.00	10	5196
13:20:11	54.70	54.90	54.70	+0.90	1	5186
13:20:09	54.80	54.90	54.80	+1.00	1	5185
13:20:01	54.80	54.90	54.80	+1.00	1	5184
13:20:01	54.80	54.90	54.80	+1.00	2	5183
13:20:00	54.70	54.90	54.90	+1.10	1	5181
13:20:00	54.80	54.90	54.80	+1.00	1	5180
13:20:00	54.70	54.80	54.80	+1.00	1	5179
13:19:53	54.70	54.80	54.80	+1.00	1	5178
13:19:42	54.70	54.80	54.80	+1.00	1	5177
13:19:41	54.70	54.80	54.80	+1.00	1	5176
13:19:31	54.70	54.90	54.90	+1.10	1	5175
13:19:26	54.70	54.90	54.70	+0.90	18	5174
13:19:14	54.70	54.90	54.90	+1.10	1	5156
13:19:13	54.70	54.80	54.80	+1.00	8	5155
13:19:13	54.70	54.80	54.80	+1.00	5	5147
13:19:00	54.70	54.80	54.70	+0.90	2	5142
13:18:54	54.70	54.80	54.80	+1.00	1	5140
13:18:53	54.70	54.80	54.70	+0.90	1	5139
13:18:19	54.60	54.80	54.80	+1.00	1	5138
13:18:16	54.70	54.80	54.70	+0.90	29	5137
13:17:59	54.70	54.80	54.80	+1.00	1	5108
13:17:24	54.70	54.80	54.80	+1.00	1	5107
13:17:01	54.70	54.80	54.70	+0.90	2	5106
13:17:01	54.70	54.80	54.70	+0.90	1	5104
13:16:46	54.70	54.80	54.70	+0.90	1	5103
13:16:44	54.70	54.80	54.80	+1.00	1	5102
13:16:35	54.70	54.80	54.70	+0.90	2	5101
13:16:32	54.60	54.80	54.80	+1.00	1	5099
13:16:24	54.60	54.80	54.80	+1.00	1	5098
13:16:24	54.60	54.70	54.70	+0.90	5	5097
13:16:16	54.60	54.70	54.70	+0.90	2	5092
13:16:10	54.60	54.70	54.70	+0.90	1	5090
13:16:01	54.70	54.80	54.70	+0.90	2	5089
13:15:53	54.70	54.90	54.70	+0.90	1	5087
13:15:51	54.70	54.90	54.70	+0.90	1	5086
13:15:49	54.70	54.90	54.70	+0.90	1	5085
13:15:49	54.70	54.90	54.70	+0.90	14	5084
13:15:49	54.70	54.90	54.70	+0.90	13	5070
13:15:30	54.80	54.90	54.80	+1.00	1	5057
13:15:23	54.80	54.90	54.80	+1.00	7	5056
13:15:14	54.80	54.90	54.80	+1.00	1	5049
13:14:59	54.80	54.90	54.80	+1.00	5	5048
13:14:54	54.80	54.90	54.80	+1.00	1	5043
13:14:54	54.70	54.90	54.90	+1.10	1	5042
13:14:54	54.80	54.90	54.80	+1.00	1	5041
13:14:54	54.80	54.90	54.80	+1.00	8	5040
13:14:42	54.80	54.90	54.80	+1.00	2	5032
13:14:42	54.70	54.80	54.80	+1.00	8	5030
13:14:34	54.70	54.80	54.80	+1.00	1	5022
13:14:21	54.70	54.90	54.90	+1.10	1	5021
13:14:16	54.80	54.90	54.80	+1.00	1	5020
13:14:16	54.80	54.90	54.80	+1.00	1	5019
13:14:16	54.80	54.90	54.80	+1.00	5	5018
13:14:15	54.70	54.90	54.70	+0.90	1	5013
13:14:14	54.70	54.90	54.90	+1.10	1	5012
13:14:07	54.70	54.90	54.70	+0.90	2	5011
13:13:59	54.80	54.90	54.80	+1.00	4	5009
13:13:59	54.80	54.90	54.80	+1.00	1	5005
13:13:59	54.80	54.90	54.80	+1.00	2	5004
13:13:49	54.70	54.90	54.90	+1.10	1	5002
13:13:49	54.80	54.90	54.80	+1.00	4	5001
13:13:49	54.70	54.80	54.80	+1.00	1	4997
13:13:42	54.70	54.80	54.80	+1.00	1	4996
13:13:41	54.70	54.80	54.80	+1.00	1	4995
13:13:28	54.70	54.80	54.80	+1.00	1	4994
13:13:28	54.70	54.80	54.80	+1.00	1	4993
13:13:25	54.70	54.80	54.80	+1.00	2	4992
13:13:18	54.70	54.80	54.80	+1.00	1	4990
13:13:03	54.70	54.80	54.80	+1.00	1	4989
13:12:44	54.70	54.80	54.80	+1.00	1	4988
13:12:18	54.70	54.80	54.80	+1.00	1	4987
13:11:36	54.70	54.80	54.80	+1.00	2	4986
13:11:32	54.70	54.90	54.90	+1.10	5	4984
13:11:29	54.80	54.90	54.80	+1.00	1	4979
13:11:27	54.70	54.80	54.80	+1.00	1	4978
13:11:20	54.70	54.80	54.80	+1.00	4	4977
13:11:19	54.70	54.90	54.90	+1.10	1	4973
13:11:15	54.80	54.90	54.80	+1.00	1	4972
13:11:14	54.70	54.80	54.90	+1.10	2	4971
13:11:14	54.70	54.80	54.80	+1.00	3	4969
13:11:11	54.70	54.80	54.80	+1.00	1	4966
13:10:56	54.70	54.80	54.80	+1.00	1	4965
13:10:34	54.70	54.80	54.80	+1.00	1	4964
13:10:33	54.70	54.80	54.70	+0.90	10	4963
13:10:27	54.70	54.80	54.80	+1.00	5	4953
13:10:26	54.70	54.80	54.80	+1.00	1	4948
13:10:25	54.70	54.80	54.80	+1.00	2	4947
13:10:15	54.70	54.80	54.80	+1.00	1	4945
13:10:13	54.70	54.80	54.80	+1.00	1	4944
13:10:10	54.70	54.80	54.80	+1.00	1	4943
13:10:09	54.70	54.80	54.80	+1.00	1	4942
13:09:54	54.70	54.80	54.80	+1.00	1	4941
13:09:47	54.70	54.80	54.80	+1.00	1	4940
13:09:43	54.70	54.80	54.80	+1.00	1	4939
13:09:06	54.70	54.80	54.80	+1.00	1	4938
13:08:47	54.70	54.80	54.80	+1.00	1	4937
13:08:42	54.70	54.80	54.80	+1.00	1	4936
13:08:38	54.70	54.80	54.80	+1.00	3	4935
13:08:35	54.70	54.80	54.80	+1.00	2	4932
13:08:35	54.70	54.80	54.80	+1.00	13	4930
13:08:34	54.70	54.80	54.80	+1.00	1	4917
13:08:30	54.70	54.80	54.70	+0.90	5	4916
13:07:53	54.70	54.80	54.80	+1.00	6	4911
13:07:53	54.70	54.80	54.80	+1.00	1	4905
13:07:00	54.70	54.80	54.80	+1.00	1	4904
13:06:51	54.70	54.80	54.80	+1.00	1	4903
13:05:49	54.70	54.80	54.80	+1.00	1	4902
13:05:48	54.70	54.80	54.70	+0.90	2	4901
13:05:24	54.70	54.80	54.80	+1.00	1	4899
13:04:57	54.70	54.80	54.80	+1.00	1	4898
13:04:45	54.70	54.80	54.80	+1.00	5	4897
13:04:19	54.70	54.80	54.80	+1.00	1	4892
13:04:10	54.70	54.80	54.70	+0.90	5	4891
13:04:09	54.70	54.80	54.80	+1.00	1	4886
13:04:09	54.60	54.70	54.70	+0.90	18	4885
13:04:08	54.60	54.70	54.70	+0.90	1	4867
13:04:03	54.60	54.70	54.70	+0.90	4	4866
13:03:29	54.60	54.70	54.70	+0.90	1	4862
13:03:28	54.60	54.70	54.60	+0.80	10	4861
13:03:25	54.60	54.70	54.60	+0.80	1	4851
13:03:10	54.60	54.70	54.70	+0.90	1	4850
13:03:01	54.60	54.70	54.70	+0.90	1	4849
13:02:43	54.60	54.70	54.70	+0.90	1	4848
13:02:19	54.60	54.70	54.70	+0.90	1	4847
13:02:00	54.60	54.70	54.70	+0.90	3	4846
13:01:59	54.60	54.70	54.70	+0.90	1	4843
13:01:55	54.60	54.70	54.60	+0.80	1	4842
13:01:25	54.70	54.80	54.70	+0.90	1	4841
13:01:22	54.60	54.70	54.70	+0.90	1	4840
13:01:05	54.60	54.70	54.70	+0.90	3	4839
13:01:01	54.60	54.70	54.70	+0.90	1	4836
13:00:22	54.70	54.80	54.70	+0.90	1	4835
13:00:22	54.70	54.80	54.70	+0.90	30	4834
13:00:22	54.70	54.80	54.70	+0.90	10	4804
13:00:16	54.70	54.80	54.70	+0.90	1	4794
13:00:07	54.70	54.80	54.70	+0.90	2	4793
12:59:52	54.70	54.80	54.70	+0.90	2	4791
12:59:32	54.70	54.80	54.70	+0.90	1	4789
12:58:16	54.80	54.90	54.80	+1.00	1	4788
12:58:15	54.80	54.90	54.80	+1.00	10	4787
12:58:07	54.70	54.90	54.90	+1.10	1	4777
12:57:52	54.70	54.80	54.80	+1.00	1	4776
12:57:42	54.70	54.80	54.80	+1.00	2	4775
12:57:19	54.80	54.90	54.80	+1.00	7	4773
12:57:00	54.80	54.90	54.80	+1.00	1	4766
12:56:30	54.80	54.90	54.80	+1.00	2	4765
12:56:03	54.80	54.90	54.80	+1.00	1	4763
12:55:02	54.80	54.90	54.80	+1.00	1	4762
12:54:59	54.80	54.90	54.80	+1.00	3	4761
12:54:38	54.80	54.90	54.80	+1.00	1	4758
12:54:09	54.80	54.90	54.80	+1.00	20	4757
12:53:37	54.80	54.90	54.80	+1.00	2	4737
12:52:44	54.90	55.00	54.90	+1.10	1	4735
12:52:35	54.90	55.00	54.90	+1.10	2	4734
12:51:57	54.80	55.00	55.00	+1.20	1	4732
12:51:42	54.80	54.90	54.90	+1.10	1	4731
12:51:38	54.80	54.90	54.90	+1.10	5	4730
12:51:38	54.80	54.90	54.90	+1.10	3	4725
12:51:01	54.80	54.90	54.80	+1.00	1	4722
12:50:09	54.70	54.80	54.80	+1.00	9	4721
12:49:55	54.70	54.80	54.80	+1.00	1	4712
12:49:55	54.70	54.80	54.80	+1.00	1	4711
12:49:54	54.70	54.80	54.80	+1.00	1	4710
12:48:58	54.70	54.80	54.80	+1.00	1	4709
12:48:35	54.70	54.80	54.80	+1.00	1	4708
12:48:25	54.70	54.80	54.80	+1.00	2	4707
12:46:53	54.70	54.80	54.70	+0.90	2	4705
12:46:39	54.60	54.70	54.70	+0.90	1	4703
12:46:38	54.60	54.70	54.70	+0.90	2	4702
12:46:38	54.60	54.70	54.70	+0.90	3	4700
12:46:09	54.60	54.70	54.60	+0.80	1	4697
12:45:41	54.60	54.70	54.70	+0.90	2	4696
12:44:06	54.60	54.70	54.60	+0.80	1	4694
12:42:27	54.70	54.80	54.70	+0.90	20	4693
12:42:27	54.70	54.80	54.70	+0.90	16	4673
12:41:59	54.70	54.80	54.70	+0.90	1	4657
12:41:49	54.70	54.80	54.80	+1.00	1	4656
12:41:37	54.70	54.80	54.70	+0.90	1	4655
12:41:07	54.70	54.80	54.70	+0.90	1	4654
12:40:58	54.80	54.90	54.80	+1.00	13	4653
12:40:58	54.80	54.90	54.80	+1.00	3	4640
12:39:32	54.80	54.90	54.80	+1.00	1	4637
12:38:11	54.90	55.00	54.90	+1.10	1	4636
12:38:11	54.90	55.00	54.90	+1.10	1	4635
12:38:05	54.90	55.00	54.90	+1.10	1	4634
12:37:44	54.80	54.90	54.90	+1.10	1	4633
12:37:43	54.80	54.90	54.90	+1.10	1	4632
12:37:31	54.80	54.90	54.80	+1.00	8	4631
12:37:20	54.80	54.90	54.90	+1.10	1	4623
12:36:53	54.80	54.90	54.90	+1.10	2	4622
12:36:18	54.80	54.90	54.90	+1.10	1	4620
12:36:03	54.80	54.90	54.90	+1.10	1	4619
12:35:32	54.90	55.00	54.90	+1.10	2	4618
12:35:31	54.90	55.00	54.90	+1.10	1	4616
12:35:29	54.90	55.00	54.90	+1.10	1	4615
12:35:27	54.90	55.00	54.90	+1.10	1	4614
12:35:27	54.90	55.00	54.90	+1.10	1	4613
12:35:26	54.80	55.00	54.80	+1.00	1	4612
12:35:20	54.90	55.00	54.90	+1.10	2	4611
12:34:30	54.80	54.90	54.90	+1.10	3	4609
12:34:00	54.80	54.90	54.90	+1.10	1	4606
12:33:38	54.80	54.90	54.90	+1.10	5	4605
12:33:37	54.80	54.90	54.80	+1.00	3	4600
12:33:00	54.80	54.90	54.80	+1.00	1	4597
12:33:00	54.80	54.90	54.90	+1.10	5	4596
12:32:44	54.80	54.90	54.90	+1.10	5	4591
12:32:09	54.70	54.90	54.70	+0.90	1	4586
12:32:05	54.70	54.90	54.90	+1.10	1	4585
12:31:45	54.70	54.80	54.80	+1.00	11	4584
12:31:45	54.70	54.80	54.80	+1.00	3	4573
12:30:57	54.70	54.80	54.80	+1.00	1	4570
12:30:54	54.70	54.80	54.80	+1.00	3	4569
12:30:47	54.70	54.80	54.80	+1.00	1	4566
12:30:32	54.80	54.90	54.80	+1.00	1	4565
12:30:32	54.80	54.90	54.80	+1.00	2	4564
12:30:23	54.80	54.90	54.80	+1.00	1	4562
12:30:23	54.80	54.90	54.80	+1.00	3	4561
12:30:11	54.80	54.90	54.80	+1.00	1	4558
12:29:45	54.70	54.80	54.80	+1.00	1	4557
12:28:44	54.70	54.80	54.80	+1.00	2	4556
12:28:00	54.80	54.90	54.80	+1.00	2	4554
12:27:38	54.80	54.90	54.80	+1.00	1	4552
12:27:17	54.80	54.90	54.80	+1.00	1	4551
12:27:10	54.80	54.90	54.80	+1.00	2	4550
12:26:09	54.70	54.80	54.80	+1.00	4	4548
12:26:09	54.70	54.80	54.80	+1.00	1	4544
12:25:38	54.70	54.80	54.70	+0.90	1	4543
12:25:11	54.70	54.80	54.70	+0.90	1	4542
12:25:07	54.70	54.80	54.80	+1.00	1	4541
12:24:55	54.70	54.80	54.70	+0.90	7	4540
12:24:50	54.70	54.80	54.70	+0.90	2	4533
12:24:37	54.70	54.80	54.70	+0.90	7	4531
12:24:12	54.70	54.90	54.70	+0.90	1	4524
12:23:52	54.70	54.90	54.70	+0.90	1	4523
12:23:31	54.80	54.90	54.80	+1.00	1	4522
12:22:50	54.70	54.90	54.70	+0.90	1	4521
12:22:45	54.80	54.90	54.80	+1.00	12	4520
12:21:15	54.80	54.90	54.80	+1.00	1	4508
12:21:12	54.80	54.90	54.80	+1.00	1	4507
12:20:27	54.80	54.90	54.80	+1.00	1	4506
12:20:27	54.80	54.90	54.80	+1.00	2	4505
12:20:26	54.80	54.90	54.80	+1.00	5	4503
12:20:25	54.80	54.90	54.80	+1.00	1	4498
12:20:25	54.80	54.90	54.80	+1.00	1	4497
12:20:12	54.80	54.90	54.80	+1.00	1	4496
12:20:09	54.70	54.80	54.80	+1.00	1	4495
12:20:04	54.70	54.80	54.80	+1.00	1	4494
12:20:02	54.70	54.80	54.80	+1.00	1	4493
12:19:12	54.70	54.80	54.80	+1.00	1	4492
12:18:52	54.80	54.90	54.80	+1.00	1	4491
12:18:47	54.80	54.90	54.80	+1.00	1	4490
12:18:20	54.70	54.80	54.80	+1.00	1	4489
12:17:56	54.70	54.80	54.80	+1.00	2	4488
12:17:46	54.70	54.80	54.80	+1.00	1	4486
12:17:44	54.70	54.80	54.70	+0.90	1	4485
12:17:32	54.70	54.80	54.80	+1.00	1	4484
12:17:08	54.70	54.80	54.80	+1.00	1	4483
12:14:51	54.70	54.80	54.80	+1.00	1	4482
12:14:23	54.70	54.80	54.80	+1.00	1	4481
12:14:05	54.70	54.80	54.80	+1.00	1	4480
12:13:54	54.70	54.80	54.70	+0.90	1	4479
12:13:32	54.70	54.80	54.80	+1.00	3	4478
12:12:44	54.70	54.80	54.80	+1.00	1	4475
12:10:18	54.70	54.80	54.70	+0.90	2	4474
12:08:41	54.60	54.70	54.70	+0.90	3	4472
12:08:41	54.60	54.70	54.70	+0.90	6	4469
12:08:38	54.60	54.70	54.70	+0.90	1	4463
12:08:31	54.60	54.70	54.70	+0.90	1	4462
12:08:27	54.60	54.70	54.70	+0.90	1	4461
12:08:09	54.70	54.80	54.70	+0.90	11	4460
12:07:27	54.70	54.80	54.80	+1.00	1	4449
12:05:10	54.70	54.80	54.70	+0.90	1	4448
12:05:10	54.70	54.80	54.70	+0.90	1	4447
12:05:06	54.60	54.80	54.80	+1.00	2	4446
12:05:04	54.70	54.80	54.70	+0.90	1	4444
12:05:04	54.80	54.90	54.80	+1.00	1	4443
12:05:04	54.60	54.80	54.80	+1.00	4	4442
12:04:42	54.50	54.60	54.70	+0.90	7	4438
12:04:42	54.50	54.60	54.60	+0.80	3	4431
12:04:08	54.50	54.60	54.50	+0.70	1	4428
12:03:01	54.50	54.60	54.60	+0.80	1	4427
12:02:58	54.50	54.60	54.60	+0.80	1	4426
12:02:54	54.50	54.60	54.60	+0.80	1	4425
12:02:43	54.50	54.60	54.60	+0.80	1	4424
12:02:28	54.50	54.60	54.60	+0.80	1	4423
12:02:28	54.50	54.60	54.60	+0.80	5	4422
12:02:24	54.50	54.60	54.60	+0.80	1	4417
12:01:48	54.50	54.60	54.60	+0.80	1	4416
12:01:34	54.50	54.60	54.60	+0.80	1	4415
12:00:36	54.50	54.60	54.50	+0.70	1	4414
12:00:14	54.50	54.60	54.50	+0.70	1	4413
11:59:53	54.60	54.80	54.60	+0.80	71	4412
11:59:53	54.60	54.80	54.60	+0.80	1	4341
11:59:27	54.60	54.80	54.60	+0.80	1	4340
11:59:15	54.60	54.80	54.80	+1.00	1	4339
11:58:50	54.70	54.80	54.70	+0.90	6	4338
11:58:00	54.70	54.80	54.70	+0.90	3	4332
11:57:52	54.70	54.80	54.70	+0.90	3	4329
11:57:49	54.70	54.80	54.80	+1.00	1	4326
11:57:27	54.70	54.80	54.80	+1.00	1	4325
11:57:17	54.70	54.80	54.80	+1.00	1	4324
11:56:59	54.70	54.80	54.80	+1.00	1	4323
11:56:26	54.80	54.90	54.80	+1.00	1	4322
11:55:58	54.70	54.80	54.80	+1.00	1	4321
11:55:41	54.70	54.90	54.70	+0.90	1	4320
11:55:32	54.70	54.80	54.80	+1.00	1	4319
11:55:22	54.70	54.80	54.70	+0.90	2	4318
11:55:08	54.70	54.80	54.70	+0.90	1	4316
11:54:00	54.60	54.80	54.60	+0.80	1	4315
11:53:36	54.70	54.80	54.70	+0.90	3	4314
11:53:18	54.60	54.70	54.70	+0.90	1	4311
11:53:08	54.60	54.70	54.70	+0.90	6	4310
11:53:07	54.60	54.70	54.60	+0.80	1	4304
11:52:28	54.60	54.70	54.60	+0.80	3	4303
11:52:24	54.60	54.70	54.60	+0.80	1	4300
11:52:09	54.60	54.70	54.60	+0.80	5	4299
11:51:29	54.60	54.70	54.60	+0.80	8	4294
11:51:24	54.60	54.70	54.60	+0.80	5	4286
11:51:22	54.60	54.70	54.70	+0.90	1	4281
11:51:18	54.60	54.70	54.60	+0.80	5	4280
11:50:38	54.60	54.70	54.60	+0.80	1	4275
11:50:31	54.60	54.70	54.60	+0.80	1	4274
11:50:20	54.60	54.70	54.60	+0.80	1	4273
11:50:19	54.60	54.70	54.70	+0.90	1	4272
11:50:17	54.60	54.70	54.60	+0.80	2	4271
11:50:03	54.60	54.70	54.60	+0.80	10	4269
11:50:03	54.60	54.80	54.60	+0.80	13	4259
11:50:02	54.70	54.90	54.70	+0.90	46	4246
11:49:38	54.80	54.90	54.80	+1.00	1	4200
11:49:34	54.80	54.90	54.80	+1.00	1	4199
11:49:34	54.80	54.90	54.80	+1.00	1	4198
11:49:30	54.70	54.80	54.80	+1.00	1	4197
11:49:26	54.80	54.90	54.80	+1.00	1	4196
11:49:26	54.70	54.80	54.80	+1.00	1	4195
11:49:19	54.70	54.80	54.80	+1.00	1	4194
11:48:51	54.70	54.80	54.80	+1.00	1	4193
11:48:51	54.70	54.80	54.80	+1.00	1	4192
11:48:51	54.70	54.80	54.80	+1.00	1	4191
11:48:38	54.70	54.80	54.80	+1.00	2	4190
11:48:30	54.70	54.80	54.80	+1.00	2	4188
11:48:18	54.70	54.80	54.80	+1.00	1	4186
11:47:54	54.70	54.80	54.80	+1.00	1	4185
11:47:30	54.70	54.80	54.80	+1.00	1	4184
11:47:20	54.70	54.80	54.80	+1.00	2	4183
11:47:20	54.70	54.80	54.80	+1.00	3	4181
11:47:18	54.70	54.80	54.80	+1.00	2	4178
11:46:57	54.70	54.80	54.70	+0.90	1	4176
11:46:57	54.70	54.80	54.80	+1.00	1	4175
11:46:34	54.70	54.80	54.70	+0.90	1	4174
11:46:21	54.70	54.80	54.70	+0.90	1	4173
11:46:18	54.70	54.80	54.70	+0.90	2	4172
11:45:53	54.70	54.80	54.70	+0.90	1	4170
11:45:50	54.70	54.80	54.80	+1.00	1	4169
11:45:44	54.70	54.80	54.80	+1.00	1	4168
11:45:38	54.70	54.80	54.80	+1.00	1	4167
11:45:38	54.70	54.80	54.80	+1.00	1	4166
11:45:38	54.70	54.80	54.80	+1.00	1	4165
11:45:29	54.80	54.90	54.80	+1.00	1	4164
11:45:28	54.70	54.80	54.80	+1.00	1	4163
11:45:25	54.70	54.80	54.80	+1.00	1	4162
11:45:22	54.80	54.90	54.80	+1.00	2	4161
11:45:22	54.80	54.90	54.80	+1.00	43	4159
11:45:22	54.80	54.90	54.80	+1.00	5	4116
11:45:15	54.80	54.90	54.80	+1.00	1	4111
11:44:53	54.80	54.90	54.90	+1.10	1	4110
11:44:45	54.90	55.00	54.90	+1.10	17	4109
11:44:16	54.90	55.00	55.00	+1.20	1	4092
11:44:09	55.00	55.10	55.00	+1.20	2	4091
11:43:23	55.00	55.10	55.00	+1.20	2	4089
11:42:56	54.90	55.00	55.00	+1.20	2	4087
11:41:37	54.90	55.10	55.10	+1.30	1	4085
11:41:30	54.90	55.00	55.00	+1.20	1	4084
11:41:14	55.00	55.10	55.00	+1.20	16	4083
11:41:14	55.00	55.10	55.00	+1.20	2	4067
11:41:04	55.00	55.10	55.00	+1.20	1	4065
11:41:02	55.00	55.10	55.00	+1.20	4	4064
11:40:36	55.10	55.20	55.10	+1.30	4	4060
11:40:28	55.10	55.20	55.20	+1.40	1	4056
11:40:12	55.10	55.20	55.20	+1.40	1	4055
11:40:05	55.10	55.20	55.20	+1.40	1	4054
11:39:13	55.10	55.20	55.20	+1.40	1	4053
11:38:49	55.20	55.30	55.20	+1.40	1	4052
11:38:49	55.20	55.30	55.20	+1.40	5	4051
11:38:38	55.20	55.30	55.20	+1.40	5	4046
11:38:17	55.20	55.40	55.40	+1.60	2	4041
11:38:11	55.20	55.30	55.30	+1.50	1	4039
11:37:48	55.20	55.40	55.40	+1.60	1	4038
11:37:14	55.20	55.30	55.30	+1.50	1	4037
11:36:58	55.20	55.30	55.30	+1.50	2	4036
11:36:55	55.20	55.30	55.30	+1.50	1	4034
11:36:30	55.20	55.30	55.30	+1.50	1	4033
11:35:40	55.10	55.20	55.20	+1.40	1	4032
11:35:40	55.10	55.20	55.20	+1.40	1	4031
11:35:40	55.20	55.30	55.30	+1.50	7	4030
11:35:40	55.10	55.20	55.20	+1.40	19	4023
11:35:07	55.10	55.20	55.20	+1.40	1	4004
11:34:49	55.10	55.20	55.20	+1.40	1	4003
11:34:25	55.10	55.20	55.20	+1.40	1	4002
11:33:34	55.10	55.20	55.10	+1.30	2	4001
11:33:07	55.10	55.20	55.10	+1.30	1	3999
11:31:38	55.10	55.20	55.10	+1.30	1	3998
11:31:34	55.00	55.10	55.10	+1.30	4	3997
11:31:09	55.00	55.10	55.00	+1.20	1	3993
11:31:02	55.00	55.10	55.00	+1.20	1	3992
11:30:23	55.00	55.10	55.00	+1.20	3	3991
11:29:00	55.10	55.20	55.10	+1.30	1	3988
11:28:54	55.00	55.10	55.10	+1.30	1	3987
11:28:38	55.10	55.20	55.10	+1.30	1	3986
11:28:17	55.10	55.20	55.10	+1.30	2	3985
11:27:55	55.10	55.20	55.10	+1.30	3	3983
11:27:53	55.00	55.10	55.10	+1.30	1	3980
11:27:52	55.00	55.10	55.10	+1.30	1	3979
11:27:40	55.00	55.20	55.00	+1.20	1	3978
11:25:47	54.90	55.00	55.00	+1.20	1	3977
11:25:27	54.90	55.10	54.90	+1.10	1	3976
11:25:18	54.90	55.00	55.00	+1.20	1	3975
11:25:06	54.90	55.00	54.90	+1.10	1	3974
11:24:58	54.90	55.00	54.90	+1.10	1	3973
11:24:43	54.90	55.10	54.90	+1.10	1	3972
11:24:42	55.00	55.20	55.00	+1.20	1	3971
11:24:20	54.90	55.00	55.00	+1.20	4	3970
11:24:03	54.90	55.00	55.00	+1.20	1	3966
11:23:58	54.90	55.00	54.90	+1.10	5	3965
11:23:50	54.90	55.00	54.90	+1.10	1	3960
11:23:46	54.90	55.00	54.90	+1.10	1	3959
11:23:17	54.80	55.00	54.80	+1.00	1	3958
11:23:04	54.80	55.00	54.80	+1.00	1	3957
11:22:49	54.90	55.00	54.80	+1.00	9	3956
11:22:49	54.90	55.00	54.90	+1.10	7	3947
11:22:34	54.90	55.00	54.90	+1.10	1	3940
11:22:31	54.90	55.00	54.90	+1.10	1	3939
11:22:06	55.00	55.10	55.00	+1.20	1	3938
11:21:45	54.90	55.10	54.90	+1.10	1	3937
11:21:45	54.90	55.10	54.90	+1.10	1	3936
11:21:45	54.90	55.10	54.90	+1.10	1	3935
11:21:45	54.90	55.10	54.90	+1.10	1	3934
11:21:44	54.90	55.10	54.90	+1.10	1	3933
11:21:28	55.00	55.20	55.00	+1.20	2	3932
11:21:24	55.00	55.10	55.00	+1.20	4	3930
11:21:14	55.00	55.10	55.10	+1.30	1	3926
11:21:12	55.00	55.10	55.00	+1.20	1	3925
11:21:11	55.00	55.20	55.00	+1.20	1	3924
11:20:26	55.00	55.30	55.00	+1.20	4	3923
11:20:21	54.90	55.10	55.10	+1.30	5	3919
11:20:09	55.00	55.10	55.00	+1.20	1	3914
11:19:48	55.00	55.10	55.00	+1.20	4	3913
11:19:44	55.00	55.10	55.00	+1.20	2	3909
11:19:24	55.00	55.10	55.00	+1.20	1	3907
11:19:10	55.00	55.10	55.00	+1.20	4	3906
11:19:08	55.00	55.10	55.00	+1.20	2	3902
11:18:56	55.00	55.10	55.00	+1.20	2	3900
11:18:34	55.00	55.10	55.00	+1.20	1	3898
11:18:32	55.00	55.10	55.00	+1.20	1	3897
11:18:26	55.00	55.10	55.00	+1.20	1	3896
11:18:26	55.00	55.10	55.00	+1.20	2	3895
11:18:17	55.00	55.10	55.00	+1.20	1	3893
11:18:13	55.00	55.10	55.00	+1.20	2	3892
11:17:52	55.00	55.10	55.10	+1.30	1	3890
11:17:41	55.00	55.10	55.00	+1.20	1	3889
11:17:35	55.10	55.30	55.10	+1.30	11	3888
11:17:35	55.20	55.30	55.20	+1.40	1	3877
11:17:35	55.10	55.20	55.20	+1.40	4	3876
11:17:28	55.10	55.20	55.10	+1.30	1	3872
11:16:54	55.10	55.30	55.10	+1.30	5	3871
11:16:37	55.10	55.30	55.10	+1.30	1	3866
11:16:16	55.10	55.30	55.10	+1.30	2	3865
11:16:05	55.10	55.20	55.10	+1.30	1	3863
11:16:00	55.10	55.20	55.10	+1.30	2	3862
11:15:45	55.10	55.20	55.20	+1.40	1	3860
11:15:14	55.10	55.20	55.20	+1.40	1	3859
11:15:14	55.20	55.30	55.20	+1.40	11	3858
11:15:14	55.20	55.30	55.20	+1.40	4	3847
11:15:13	55.20	55.30	55.20	+1.40	3	3843
11:14:58	55.20	55.30	55.20	+1.40	2	3840
11:14:00	55.30	55.40	55.30	+1.50	1	3838
11:13:55	55.20	55.30	55.30	+1.50	1	3837
11:13:54	55.20	55.30	55.30	+1.50	1	3836
11:13:52	55.20	55.30	55.30	+1.50	1	3835
11:13:46	55.20	55.30	55.30	+1.50	2	3834
11:13:34	55.20	55.30	55.30	+1.50	3	3832
11:13:17	55.20	55.30	55.30	+1.50	3	3829
11:13:15	55.20	55.30	55.20	+1.40	1	3826
11:12:37	55.20	55.30	55.30	+1.50	3	3825
11:12:18	55.20	55.30	55.20	+1.40	1	3822
11:12:07	55.20	55.30	55.20	+1.40	1	3821
11:11:56	55.20	55.30	55.30	+1.50	1	3820
11:11:12	55.30	55.40	55.30	+1.50	3	3819
11:11:01	55.30	55.40	55.30	+1.50	2	3816
11:10:58	55.30	55.40	55.30	+1.50	1	3814
11:10:55	55.30	55.40	55.30	+1.50	1	3813
11:10:55	55.30	55.40	55.30	+1.50	6	3812
11:10:24	55.30	55.40	55.30	+1.50	2	3806
11:10:16	55.20	55.40	55.40	+1.60	5	3804
11:10:13	55.20	55.40	55.40	+1.60	1	3799
11:10:12	55.30	55.40	55.30	+1.50	3	3798
11:10:12	55.30	55.40	55.30	+1.50	4	3795
11:10:04	55.30	55.50	55.50	+1.70	1	3791
11:09:42	55.40	55.50	55.40	+1.60	7	3790
11:09:34	55.50	55.60	55.50	+1.70	5	3783
11:09:26	55.40	55.50	55.50	+1.70	1	3778
11:09:24	55.50	55.60	55.50	+1.70	1	3777
11:09:08	55.50	55.60	55.50	+1.70	1	3776
11:09:01	55.40	55.50	55.40	+1.60	5	3775
11:08:52	55.30	55.50	55.50	+1.70	1	3770
11:08:48	55.30	55.40	55.40	+1.60	1	3769
11:08:48	55.40	55.50	55.40	+1.60	1	3768
11:08:36	55.40	55.60	55.40	+1.60	9	3767
11:08:23	55.20	55.40	55.60	+1.80	1	3758
11:08:23	55.20	55.40	55.50	+1.70	3	3757
11:08:23	55.20	55.40	55.40	+1.60	16	3754
11:08:14	55.20	55.40	55.40	+1.60	5	3738
11:08:13	55.30	55.40	55.30	+1.50	4	3733
11:07:52	55.30	55.40	55.40	+1.60	1	3729
11:07:45	55.30	55.40	55.40	+1.60	1	3728
11:07:36	55.30	55.40	55.40	+1.60	1	3727
11:07:29	55.40	55.50	55.40	+1.60	1	3726
11:07:17	55.20	55.40	55.40	+1.60	8	3725
11:06:16	55.20	55.30	55.30	+1.50	1	3717
11:06:15	55.40	55.50	55.40	+1.60	12	3716
11:05:41	55.40	55.50	55.40	+1.60	6	3704
11:05:23	55.50	55.80	55.50	+1.70	24	3698
11:05:23	55.60	55.70	55.60	+1.80	4	3674
11:05:23	55.60	55.70	55.60	+1.80	2	3670
11:05:23	55.60	55.80	55.60	+1.80	3	3668
11:05:23	55.50	55.70	55.70	+1.90	2	3665
11:05:23	55.50	55.70	55.70	+1.90	1	3663
11:05:23	55.50	55.70	55.70	+1.90	2	3662
11:05:23	55.50	55.70	55.70	+1.90	1	3660
11:05:23	55.50	55.70	55.70	+1.90	1	3659
11:05:23	55.50	55.70	55.70	+1.90	1	3658
11:05:23	55.40	55.60	55.60	+1.80	9	3657
11:05:23	55.40	55.50	55.50	+1.70	17	3648
11:05:22	55.30	55.40	55.40	+1.60	40	3631
11:05:21	55.30	55.40	55.40	+1.60	2	3591
11:05:21	55.30	55.40	55.40	+1.60	7	3589
11:05:20	55.20	55.30	55.30	+1.50	15	3582
11:05:20	55.20	55.30	55.30	+1.50	2	3567
11:05:19	55.10	55.20	55.20	+1.40	4	3565
11:05:19	55.10	55.20	55.20	+1.40	1	3561
11:05:19	55.10	55.20	55.20	+1.40	29	3560
11:05:16	55.00	55.10	55.10	+1.30	1	3531
11:05:16	55.00	55.10	55.10	+1.30	6	3530
11:05:16	55.00	55.10	55.10	+1.30	1	3524
11:05:16	55.00	55.10	55.10	+1.30	3	3523
11:05:16	55.00	55.10	55.10	+1.30	1	3520
11:05:16	55.00	55.10	55.10	+1.30	10	3519
11:04:37	55.00	55.10	55.00	+1.20	1	3509
11:03:55	55.00	55.10	55.10	+1.30	1	3508
11:02:18	54.90	55.10	54.90	+1.10	1	3507
11:01:30	54.90	55.00	55.00	+1.20	4	3506
11:01:30	54.90	55.00	55.00	+1.20	4	3502
11:01:23	54.90	55.00	55.00	+1.20	5	3498
11:01:03	54.90	55.00	55.00	+1.20	3	3493
11:00:57	54.90	55.00	55.00	+1.20	1	3490
11:00:57	54.90	55.00	54.90	+1.10	30	3489
11:00:42	54.90	55.00	54.90	+1.10	1	3459
11:00:39	54.90	55.00	54.90	+1.10	1	3458
11:00:20	54.90	55.00	54.90	+1.10	2	3457
11:00:20	54.90	55.00	54.90	+1.10	1	3455
11:00:14	55.00	55.10	55.00	+1.20	9	3454
11:00:05	55.00	55.10	55.00	+1.20	1	3445
10:59:38	55.00	55.10	55.00	+1.20	1	3444
10:59:07	55.00	55.10	55.00	+1.20	1	3443
10:58:35	55.00	55.10	55.00	+1.20	1	3442
10:58:27	55.00	55.10	55.00	+1.20	2	3441
10:58:03	55.00	55.10	55.00	+1.20	1	3439
10:57:57	55.00	55.10	55.00	+1.20	1	3438
10:57:33	55.00	55.10	55.00	+1.20	1	3437
10:57:13	55.00	55.10	55.00	+1.20	1	3436
10:57:12	55.00	55.10	55.00	+1.20	2	3435
10:56:56	55.00	55.10	55.00	+1.20	1	3433
10:55:47	55.00	55.20	55.00	+1.20	1	3432
10:55:31	54.90	55.00	55.00	+1.20	9	3431
10:55:31	55.00	55.10	55.00	+1.20	9	3422
10:55:22	55.10	55.20	55.10	+1.30	2	3413
10:55:14	55.10	55.20	55.10	+1.30	1	3411
10:55:12	55.10	55.20	55.10	+1.30	1	3410
10:55:07	55.10	55.20	55.10	+1.30	5	3409
10:54:05	55.10	55.20	55.10	+1.30	2	3404
10:53:53	55.10	55.20	55.20	+1.40	10	3402
10:53:40	55.10	55.20	55.10	+1.30	1	3392
10:53:12	55.10	55.20	55.20	+1.40	1	3391
10:53:11	55.00	55.10	55.10	+1.30	21	3390
10:53:11	55.00	55.10	55.10	+1.30	5	3369
10:53:05	54.90	55.00	55.00	+1.20	4	3364
10:53:05	54.90	55.00	55.00	+1.20	11	3360
10:52:29	54.90	55.00	55.00	+1.20	1	3349
10:52:09	54.90	55.00	55.00	+1.20	1	3348
10:51:52	54.90	55.00	55.00	+1.20	1	3347
10:51:51	55.00	55.10	55.00	+1.20	2	3346
10:51:51	55.00	55.10	55.00	+1.20	10	3344
10:51:50	55.00	55.10	55.00	+1.20	7	3334
10:51:47	55.00	55.10	55.00	+1.20	11	3327
10:51:41	55.00	55.10	55.00	+1.20	1	3316
10:51:33	55.00	55.10	55.00	+1.20	1	3315
10:50:44	55.00	55.10	55.00	+1.20	2	3314
10:50:29	55.00	55.10	55.00	+1.20	1	3312
10:50:06	55.00	55.10	55.10	+1.30	1	3311
10:49:49	55.10	55.20	55.10	+1.30	6	3310
10:49:39	55.10	55.20	55.10	+1.30	10	3304
10:48:43	55.10	55.20	55.10	+1.30	1	3294
10:48:18	55.10	55.20	55.20	+1.40	8	3293
10:47:54	55.10	55.20	55.10	+1.30	2	3285
10:47:48	55.10	55.20	55.10	+1.30	1	3283
10:47:43	55.10	55.20	55.10	+1.30	1	3282
10:47:26	55.10	55.20	55.10	+1.30	1	3281
10:46:15	55.10	55.20	55.10	+1.30	1	3280
10:46:09	55.10	55.20	55.20	+1.40	1	3279
10:45:28	55.10	55.20	55.20	+1.40	1	3278
10:45:27	55.10	55.20	55.20	+1.40	1	3277
10:45:16	55.10	55.20	55.20	+1.40	5	3276
10:45:03	55.10	55.20	55.20	+1.40	2	3271
10:44:37	55.10	55.20	55.20	+1.40	1	3269
10:44:31	55.10	55.20	55.10	+1.30	1	3268
10:44:31	55.00	55.10	55.10	+1.30	2	3267
10:43:37	55.10	55.20	55.10	+1.30	5	3265
10:43:34	55.10	55.20	55.10	+1.30	1	3260
10:43:20	55.10	55.20	55.10	+1.30	3	3259
10:43:13	55.10	55.20	55.20	+1.40	2	3256
10:42:25	55.10	55.20	55.20	+1.40	2	3254
10:41:54	55.10	55.20	55.20	+1.40	1	3252
10:41:52	55.10	55.20	55.10	+1.30	1	3251
10:41:46	55.00	55.10	55.10	+1.30	2	3250
10:41:46	55.10	55.20	55.10	+1.30	3	3248
10:41:27	55.10	55.20	55.10	+1.30	1	3245
10:41:21	55.10	55.20	55.10	+1.30	1	3244
10:41:01	55.00	55.10	55.10	+1.30	2	3243
10:40:53	55.00	55.10	55.10	+1.30	1	3241
10:40:53	55.00	55.20	55.20	+1.40	7	3240
10:40:49	55.10	55.20	55.10	+1.30	2	3233
10:40:25	55.10	55.20	55.20	+1.40	1	3231
10:40:04	55.10	55.20	55.10	+1.30	1	3230
10:40:01	55.10	55.20	55.10	+1.30	1	3229
10:39:37	55.10	55.20	55.10	+1.30	1	3228
10:39:29	55.00	55.10	55.10	+1.30	2	3227
10:39:29	55.10	55.20	55.10	+1.30	15	3225
10:39:29	55.10	55.20	55.10	+1.30	2	3210
10:39:17	55.20	55.30	55.20	+1.40	3	3208
10:39:17	55.20	55.30	55.20	+1.40	1	3205
10:39:09	55.20	55.30	55.20	+1.40	1	3204
10:38:53	55.20	55.30	55.20	+1.40	1	3203
10:38:53	55.20	55.30	55.20	+1.40	1	3202
10:38:36	55.20	55.30	55.20	+1.40	3	3201
10:38:06	55.20	55.30	55.20	+1.40	1	3198
10:37:41	55.10	55.20	55.20	+1.40	1	3197
10:37:41	55.10	55.20	55.20	+1.40	2	3196
10:37:34	55.10	55.20	55.20	+1.40	1	3194
10:37:30	55.10	55.20	55.20	+1.40	1	3193
10:37:30	55.10	55.20	55.20	+1.40	1	3192
10:37:26	55.10	55.20	55.20	+1.40	1	3191
10:37:22	55.10	55.20	55.20	+1.40	5	3190
10:37:13	55.10	55.20	55.20	+1.40	2	3185
10:36:54	55.10	55.20	55.20	+1.40	4	3183
10:36:54	55.10	55.20	55.20	+1.40	1	3179
10:35:56	55.00	55.10	55.10	+1.30	1	3178
10:35:48	55.00	55.10	55.10	+1.30	1	3177
10:35:48	55.10	55.20	55.10	+1.30	1	3176
10:35:41	55.00	55.10	55.10	+1.30	27	3175
10:35:32	55.00	55.10	55.00	+1.20	1	3148
10:35:31	55.00	55.10	55.00	+1.20	1	3147
10:35:19	55.00	55.10	55.00	+1.20	5	3146
10:35:15	55.00	55.10	55.10	+1.30	1	3141
10:35:13	55.00	55.10	55.00	+1.20	1	3140
10:34:34	55.00	55.10	55.00	+1.20	1	3139
10:34:17	55.00	55.10	55.10	+1.30	3	3138
10:34:01	55.00	55.10	55.10	+1.30	1	3135
10:32:28	55.00	55.10	55.10	+1.30	1	3134
10:32:19	55.00	55.10	55.10	+1.30	2	3133
10:31:39	55.00	55.10	55.00	+1.20	3	3131
10:31:28	55.00	55.10	55.10	+1.30	1	3128
10:31:25	55.00	55.10	55.00	+1.20	2	3127
10:31:02	55.00	55.10	55.10	+1.30	1	3125
10:31:01	55.00	55.10	55.10	+1.30	1	3124
10:30:57	55.00	55.10	55.10	+1.30	1	3123
10:30:52	55.00	55.10	55.00	+1.20	1	3122
10:30:16	54.90	55.00	55.00	+1.20	2	3121
10:30:16	54.90	55.00	55.00	+1.20	12	3119
10:29:57	54.90	55.00	55.00	+1.20	3	3107
10:29:26	54.90	55.00	54.90	+1.10	1	3104
10:29:24	54.90	55.00	55.00	+1.20	1	3103
10:28:23	54.90	55.00	55.00	+1.20	1	3102
10:28:07	54.90	55.00	55.00	+1.20	1	3101
10:27:37	54.90	55.00	54.90	+1.10	1	3100
10:27:09	54.90	55.00	54.90	+1.10	1	3099
10:26:56	54.90	55.00	55.00	+1.20	1	3098
10:26:43	54.90	55.00	55.00	+1.20	5	3097
10:26:36	54.80	54.90	54.90	+1.10	2	3092
10:26:24	54.80	54.90	54.80	+1.00	10	3090
10:24:50	54.80	54.90	54.90	+1.10	1	3080
10:24:46	54.80	55.00	54.80	+1.00	1	3079
10:24:00	54.80	54.90	54.90	+1.10	1	3078
10:23:45	54.80	54.90	54.90	+1.10	1	3077
10:23:35	54.70	54.80	54.80	+1.00	1	3076
10:23:29	54.70	54.80	54.80	+1.00	1	3075
10:23:28	54.70	54.80	54.70	+0.90	3	3074
10:23:17	54.70	54.80	54.80	+1.00	1	3071
10:23:17	54.70	54.80	54.80	+1.00	2	3070
10:23:10	54.80	54.90	54.80	+1.00	24	3068
10:23:01	54.90	55.00	54.90	+1.10	17	3044
10:22:57	54.90	55.00	54.90	+1.10	1	3027
10:22:27	54.90	55.00	55.00	+1.20	1	3026
10:22:26	55.00	55.10	55.00	+1.20	22	3025
10:21:40	55.10	55.20	55.10	+1.30	1	3003
10:21:32	55.10	55.20	55.10	+1.30	1	3002
10:21:32	55.10	55.20	55.10	+1.30	2	3001
10:21:28	55.10	55.20	55.10	+1.30	1	2999
10:21:06	55.10	55.20	55.10	+1.30	1	2998
10:20:51	55.10	55.20	55.10	+1.30	1	2997
10:20:48	55.10	55.20	55.10	+1.30	1	2996
10:20:40	55.00	55.20	55.20	+1.40	3	2995
10:20:18	55.10	55.20	55.10	+1.30	1	2992
10:19:48	55.00	55.10	55.20	+1.40	9	2991
10:19:48	55.00	55.10	55.10	+1.30	1	2982
10:19:35	55.10	55.20	55.10	+1.30	1	2981
10:19:34	55.10	55.20	55.10	+1.30	1	2980
10:19:27	55.10	55.20	55.10	+1.30	1	2979
10:19:18	55.00	55.10	55.10	+1.30	2	2978
10:18:47	55.10	55.20	55.10	+1.30	1	2976
10:18:47	55.10	55.20	55.10	+1.30	4	2975
10:18:47	55.00	55.10	55.10	+1.30	6	2971
10:18:44	55.00	55.10	55.10	+1.30	1	2965
10:18:36	55.10	55.20	55.10	+1.30	1	2964
10:18:36	55.00	55.10	55.10	+1.30	1	2963
10:18:32	55.00	55.10	55.20	+1.40	1	2962
10:18:32	55.00	55.10	55.10	+1.30	1	2961
10:18:32	55.00	55.10	55.10	+1.30	2	2960
10:18:16	55.00	55.10	55.10	+1.30	1	2958
10:18:08	55.00	55.20	55.20	+1.40	6	2957
10:18:01	55.00	55.10	55.10	+1.30	1	2951
10:17:55	55.10	55.20	55.10	+1.30	2	2950
10:17:54	55.00	55.10	55.20	+1.40	2	2948
10:17:54	55.00	55.10	55.10	+1.30	14	2946
10:17:37	54.90	55.00	55.00	+1.20	22	2932
10:17:37	54.90	55.00	55.00	+1.20	3	2910
10:17:14	54.90	55.00	55.00	+1.20	1	2907
10:17:12	54.90	55.00	54.90	+1.10	1	2906
10:17:11	54.90	55.00	54.90	+1.10	1	2905
10:16:46	54.80	54.90	54.90	+1.10	2	2904
10:16:46	54.80	54.90	54.90	+1.10	5	2902
10:16:46	54.80	54.90	54.80	+1.00	1	2897
10:16:45	54.80	54.90	54.90	+1.10	1	2896
10:16:35	54.80	54.90	54.80	+1.00	1	2895
10:16:19	54.80	54.90	54.80	+1.00	1	2894
10:15:54	54.70	54.90	54.90	+1.10	1	2893
10:15:50	54.80	54.90	54.80	+1.00	19	2892
10:15:39	54.80	54.90	54.90	+1.10	1	2873
10:14:51	54.90	55.00	54.90	+1.10	1	2872
10:14:49	54.90	55.00	54.90	+1.10	1	2871
10:14:41	54.80	55.00	54.80	+1.00	1	2870
10:14:23	54.90	55.00	54.90	+1.10	1	2869
10:14:22	54.90	55.00	54.90	+1.10	1	2868
10:14:07	54.90	55.00	55.00	+1.20	3	2867
10:14:03	54.90	55.00	55.00	+1.20	1	2864
10:13:45	54.90	55.00	55.00	+1.20	1	2863
10:13:38	54.80	54.90	54.90	+1.10	2	2862
10:13:34	54.80	54.90	54.80	+1.00	1	2860
10:13:19	54.80	54.90	54.90	+1.10	1	2859
10:13:18	54.80	54.90	54.90	+1.10	1	2858
10:13:16	54.90	55.00	54.90	+1.10	12	2857
10:12:53	54.90	55.00	54.90	+1.10	2	2845
10:12:51	54.90	55.00	54.90	+1.10	1	2843
10:12:37	54.90	55.00	54.90	+1.10	1	2842
10:12:18	54.80	54.90	54.90	+1.10	1	2841
10:12:17	54.80	54.90	54.90	+1.10	1	2840
10:12:15	54.80	54.90	54.90	+1.10	1	2839
10:12:13	54.80	54.90	54.90	+1.10	1	2838
10:12:08	54.80	54.90	54.90	+1.10	5	2837
10:12:07	54.80	54.90	54.90	+1.10	3	2832
10:11:40	54.80	54.90	54.90	+1.10	1	2829
10:11:25	54.80	54.90	54.90	+1.10	1	2828
10:10:52	54.80	54.90	54.80	+1.00	1	2827
10:10:20	54.80	54.90	54.80	+1.00	1	2826
10:10:05	54.80	54.90	54.80	+1.00	1	2825
10:09:58	54.80	54.90	54.80	+1.00	2	2824
10:09:35	54.80	54.90	54.80	+1.00	1	2822
10:09:17	54.80	54.90	54.80	+1.00	1	2821
10:09:15	54.80	54.90	54.80	+1.00	1	2820
10:09:10	54.80	54.90	54.80	+1.00	1	2819
10:08:56	54.80	55.00	54.80	+1.00	1	2818
10:08:52	54.90	55.00	54.90	+1.10	1	2817
10:08:51	54.90	55.00	54.90	+1.10	1	2816
10:08:42	54.80	54.90	54.90	+1.10	1	2815
10:08:39	54.90	55.00	54.90	+1.10	1	2814
10:08:38	54.90	55.00	54.90	+1.10	1	2813
10:08:38	54.90	55.00	54.90	+1.10	1	2812
10:08:31	54.90	55.00	54.90	+1.10	1	2811
10:08:16	54.90	55.00	54.90	+1.10	4	2810
10:08:03	54.90	55.00	55.00	+1.20	1	2806
10:07:59	54.90	55.00	54.90	+1.10	1	2805
10:07:58	54.90	55.00	55.00	+1.20	1	2804
10:07:57	54.90	55.00	54.90	+1.10	1	2803
10:07:37	55.00	55.10	55.00	+1.20	2	2802
10:07:32	55.00	55.10	55.00	+1.20	1	2800
10:07:30	54.90	55.00	55.00	+1.20	1	2799
10:07:25	54.90	55.00	55.00	+1.20	1	2798
10:07:19	55.00	55.10	55.00	+1.20	12	2797
10:06:53	54.90	55.00	55.00	+1.20	2	2785
10:06:52	54.90	55.00	55.00	+1.20	1	2783
10:06:48	54.90	55.00	55.00	+1.20	2	2782
10:06:37	55.00	55.10	55.00	+1.20	12	2780
10:06:37	55.00	55.10	55.00	+1.20	1	2768
10:06:33	55.00	55.10	55.10	+1.30	1	2767
10:06:28	55.00	55.10	55.10	+1.30	2	2766
10:06:19	55.00	55.10	55.10	+1.30	1	2764
10:06:18	55.00	55.10	55.10	+1.30	1	2763
10:06:14	55.00	55.10	55.10	+1.30	1	2762
10:06:04	55.00	55.10	55.10	+1.30	1	2761
10:06:03	55.00	55.10	55.10	+1.30	1	2760
10:05:52	54.90	55.00	55.00	+1.20	1	2759
10:05:47	54.90	55.00	55.10	+1.30	2	2758
10:05:47	54.90	55.00	55.00	+1.20	3	2756
10:05:43	55.00	55.10	55.00	+1.20	1	2753
10:05:41	55.00	55.10	55.00	+1.20	1	2752
10:05:41	55.00	55.10	55.00	+1.20	1	2751
10:05:37	54.90	55.00	55.00	+1.20	1	2750
10:05:29	55.00	55.10	55.00	+1.20	2	2749
10:05:29	54.90	55.00	55.00	+1.20	2	2747
10:05:23	54.90	55.00	55.00	+1.20	10	2745
10:05:16	55.00	55.10	55.00	+1.20	5	2735
10:05:16	55.00	55.20	55.00	+1.20	6	2730
10:05:16	55.00	55.20	55.00	+1.20	9	2724
10:05:05	55.10	55.20	55.10	+1.30	1	2715
10:05:04	55.00	55.10	55.10	+1.30	2	2714
10:05:03	55.00	55.10	55.10	+1.30	1	2712
10:05:03	55.00	55.10	55.10	+1.30	4	2711
10:05:01	55.00	55.10	55.10	+1.30	1	2707
10:04:57	55.00	55.10	55.10	+1.30	1	2706
10:04:51	55.00	55.10	55.10	+1.30	1	2705
10:04:38	55.00	55.10	55.10	+1.30	1	2704
10:04:37	55.00	55.10	55.10	+1.30	1	2703
10:04:31	55.00	55.10	55.10	+1.30	1	2702
10:04:27	55.00	55.10	55.00	+1.20	1	2701
10:04:21	55.00	55.10	55.10	+1.30	1	2700
10:04:15	55.00	55.10	55.00	+1.20	1	2699
10:04:14	55.00	55.10	55.10	+1.30	7	2698
10:04:08	55.00	55.10	55.00	+1.20	1	2691
10:04:06	54.90	55.00	55.00	+1.20	5	2690
10:04:02	54.90	55.00	54.90	+1.10	1	2685
10:04:01	54.90	55.00	55.00	+1.20	1	2684
10:04:01	54.90	55.00	55.00	+1.20	1	2683
10:03:44	54.90	55.00	55.00	+1.20	1	2682
10:03:44	55.00	55.10	55.00	+1.20	10	2681
10:03:44	55.10	55.20	55.10	+1.30	7	2671
10:03:44	55.00	55.10	55.10	+1.30	3	2664
10:03:38	55.00	55.10	55.10	+1.30	2	2661
10:03:36	55.10	55.20	55.10	+1.30	1	2659
10:03:34	55.10	55.20	55.10	+1.30	14	2658
10:03:34	55.10	55.20	55.10	+1.30	1	2644
10:03:32	55.10	55.20	55.10	+1.30	1	2643
10:03:32	55.00	55.10	55.10	+1.30	4	2642
10:03:31	55.00	55.10	55.10	+1.30	4	2638
10:03:22	54.90	55.00	55.10	+1.30	3	2634
10:03:22	54.90	55.00	55.00	+1.20	3	2631
10:03:19	54.90	55.00	55.00	+1.20	1	2628
10:03:15	54.80	55.00	55.00	+1.20	5	2627
10:03:13	54.80	55.00	55.00	+1.20	1	2622
10:03:13	54.80	55.00	55.00	+1.20	1	2621
10:03:10	54.80	55.00	55.00	+1.20	1	2620
10:03:08	54.90	55.00	54.90	+1.10	9	2619
10:03:04	55.00	55.10	55.00	+1.20	1	2610
10:03:03	55.00	55.10	55.00	+1.20	1	2609
10:03:03	55.00	55.10	55.00	+1.20	1	2608
10:03:02	55.00	55.10	55.00	+1.20	3	2607
10:03:01	54.90	55.00	55.00	+1.20	1	2604
10:03:01	55.00	55.10	55.00	+1.20	1	2603
10:02:57	55.00	55.20	55.00	+1.20	5	2602
10:02:57	54.90	55.00	55.00	+1.20	1	2597
10:02:52	54.70	55.00	55.20	+1.40	11	2596
10:02:52	54.70	55.00	55.10	+1.30	4	2585
10:02:52	54.70	55.00	55.00	+1.20	5	2581
10:02:51	54.70	55.00	54.70	+0.90	1	2576
10:02:51	54.70	55.00	54.70	+0.90	1	2575
10:02:51	54.80	55.00	54.80	+1.00	1	2574
10:02:51	54.80	55.10	54.80	+1.00	1	2573
10:02:50	54.80	55.10	54.80	+1.00	1	2572
10:02:50	54.70	55.00	55.00	+1.20	3	2571
10:02:49	54.80	55.00	54.80	+1.00	1	2568
10:02:47	55.00	55.10	55.00	+1.20	2	2567
10:02:46	54.90	55.10	54.90	+1.10	8	2565
10:02:46	55.00	55.20	55.00	+1.20	8	2557
10:02:41	55.00	55.30	55.00	+1.20	4	2549
10:02:37	54.90	55.20	55.20	+1.40	1	2545
10:02:36	54.90	55.10	55.10	+1.30	3	2544
10:02:35	55.00	55.20	55.00	+1.20	1	2541
10:02:35	55.00	55.20	55.20	+1.40	3	2540
10:02:35	55.00	55.20	55.00	+1.20	4	2537
10:02:35	55.00	55.20	55.00	+1.20	1	2533
10:02:35	55.00	55.10	55.20	+1.40	2	2532
10:02:35	55.00	55.10	55.10	+1.30	1	2530
10:02:35	55.10	55.20	55.10	+1.30	1	2529
10:02:35	54.90	55.10	55.10	+1.30	9	2528
10:02:35	55.00	55.10	55.00	+1.20	1	2519
10:02:31	54.90	55.10	55.10	+1.30	1	2518
10:02:28	54.90	55.10	55.10	+1.30	2	2517
10:02:28	54.90	55.00	55.00	+1.20	5	2515
10:02:28	54.90	55.00	55.00	+1.20	2	2510
10:02:28	54.90	55.00	55.00	+1.20	1	2508
10:02:26	54.90	55.00	55.00	+1.20	3	2507
10:02:26	54.90	55.00	54.90	+1.10	2	2504
10:02:25	54.90	55.00	55.00	+1.20	3	2502
10:02:25	54.90	55.00	55.00	+1.20	1	2499
10:02:22	54.90	55.00	55.00	+1.20	11	2498
10:02:21	54.90	55.00	54.90	+1.10	2	2487
10:02:21	54.90	55.00	55.00	+1.20	1	2485
10:02:19	54.90	55.00	55.00	+1.20	2	2484
10:02:18	54.90	55.00	55.00	+1.20	1	2482
10:02:16	54.90	55.00	55.00	+1.20	1	2481
10:02:15	54.90	55.00	55.00	+1.20	1	2480
10:02:15	54.90	55.00	55.00	+1.20	1	2479
10:02:15	54.90	55.00	55.00	+1.20	1	2478
10:02:13	54.90	55.00	55.00	+1.20	1	2477
10:02:10	54.80	54.90	54.90	+1.10	14	2476
10:02:08	54.70	54.80	54.80	+1.00	15	2462
10:02:08	54.60	54.70	54.70	+0.90	7	2447
10:02:08	54.60	54.70	54.70	+0.90	5	2440
10:02:07	54.50	54.60	54.60	+0.80	9	2435
10:01:55	54.50	54.60	54.60	+0.80	1	2426
10:01:48	54.50	54.60	54.60	+0.80	1	2425
10:01:37	54.50	54.60	54.60	+0.80	1	2424
10:01:34	54.50	54.60	54.60	+0.80	12	2423
10:01:34	54.50	54.60	54.60	+0.80	1	2411
10:01:27	54.50	54.60	54.60	+0.80	5	2410
10:01:24	54.50	54.60	54.60	+0.80	1	2405
10:01:19	54.50	54.60	54.60	+0.80	1	2404
10:01:06	54.40	54.60	54.70	+0.90	1	2403
10:01:06	54.40	54.60	54.60	+0.80	1	2402
10:00:56	54.50	54.60	54.60	+0.80	1	2401
10:00:56	54.50	54.60	54.50	+0.70	10	2400
10:00:51	54.50	54.70	54.50	+0.70	10	2390
10:00:50	54.60	54.70	54.60	+0.80	9	2380
10:00:49	54.60	54.70	54.60	+0.80	1	2371
10:00:43	54.60	54.70	54.60	+0.80	1	2370
10:00:38	54.70	54.80	54.70	+0.90	1	2369
10:00:36	54.70	54.80	54.70	+0.90	1	2368
10:00:32	54.70	54.80	54.70	+0.90	1	2367
10:00:32	54.70	54.80	54.70	+0.90	1	2366
10:00:32	54.60	54.70	54.70	+0.90	1	2365
10:00:30	54.60	54.70	54.70	+0.90	1	2364
10:00:28	54.60	54.70	54.70	+0.90	1	2363
10:00:28	54.60	54.70	54.70	+0.90	1	2362
10:00:23	54.70	54.80	54.70	+0.90	3	2361
10:00:23	54.60	54.70	54.70	+0.90	1	2358
10:00:22	54.60	54.70	54.70	+0.90	1	2357
10:00:19	54.70	54.80	54.70	+0.90	1	2356
10:00:19	54.60	54.70	54.70	+0.90	1	2355
10:00:14	54.70	54.80	54.70	+0.90	1	2354
10:00:14	54.70	54.80	54.70	+0.90	1	2353
10:00:13	54.70	54.80	54.70	+0.90	1	2352
10:00:12	54.70	54.80	54.70	+0.90	2	2351
10:00:12	54.60	54.70	54.70	+0.90	1	2349
10:00:12	54.70	54.80	54.70	+0.90	6	2348
10:00:12	54.70	54.80	54.70	+0.90	1	2342
10:00:12	54.60	54.70	54.70	+0.90	4	2341
10:00:10	54.60	54.70	54.70	+0.90	1	2337
10:00:08	54.60	54.70	54.70	+0.90	1	2336
10:00:05	54.70	54.80	54.70	+0.90	5	2335
10:00:01	54.70	54.80	54.70	+0.90	1	2330
10:00:01	54.60	54.70	54.70	+0.90	1	2329
10:00:00	54.60	54.70	54.70	+0.90	1	2328
10:00:00	54.70	54.80	54.70	+0.90	1	2327
10:00:00	54.60	54.70	54.70	+0.90	1	2326
09:59:59	54.70	54.80	54.70	+0.90	2	2325
09:59:59	54.60	54.70	54.70	+0.90	1	2323
09:59:57	54.60	54.70	54.70	+0.90	3	2322
09:59:56	54.60	54.70	54.60	+0.80	1	2319
09:59:56	54.60	54.70	54.60	+0.80	2	2318
09:59:55	54.50	54.70	54.70	+0.90	5	2316
09:59:55	54.50	54.70	54.70	+0.90	1	2311
09:59:54	54.60	54.70	54.60	+0.80	1	2310
09:59:49	54.50	54.60	54.60	+0.80	3	2309
09:59:49	54.40	54.50	54.60	+0.80	12	2306
09:59:49	54.40	54.50	54.50	+0.70	8	2294
09:59:48	54.40	54.50	54.50	+0.70	1	2286
09:59:48	54.40	54.50	54.50	+0.70	1	2285
09:59:47	54.40	54.50	54.50	+0.70	1	2284
09:59:47	54.40	54.50	54.50	+0.70	2	2283
09:59:46	54.40	54.50	54.50	+0.70	1	2281
09:59:45	54.40	54.50	54.50	+0.70	3	2280
09:59:44	54.40	54.50	54.50	+0.70	1	2277
09:59:43	54.40	54.50	54.50	+0.70	1	2276
09:59:39	54.40	54.50	54.50	+0.70	1	2275
09:59:33	54.40	54.50	54.50	+0.70	1	2274
09:59:32	54.40	54.50	54.50	+0.70	2	2273
09:59:24	54.30	54.40	54.40	+0.60	4	2271
09:59:24	54.30	54.40	54.40	+0.60	1	2267
09:59:22	54.30	54.40	54.40	+0.60	1	2266
09:59:22	54.30	54.40	54.40	+0.60	11	2265
09:59:21	54.20	54.40	54.40	+0.60	5	2254
09:59:21	54.20	54.40	54.40	+0.60	1	2249
09:59:21	54.30	54.40	54.30	+0.50	1	2248
09:59:15	54.20	54.40	54.40	+0.60	1	2247
09:59:14	54.30	54.40	54.30	+0.50	4	2246
09:59:13	54.30	54.40	54.30	+0.50	1	2242
09:59:13	54.30	54.40	54.30	+0.50	1	2241
09:59:13	54.30	54.40	54.30	+0.50	1	2240
09:59:10	54.30	54.40	54.30	+0.50	2	2239
09:59:10	54.20	54.30	54.30	+0.50	8	2237
09:59:07	54.20	54.30	54.30	+0.50	2	2229
09:59:05	54.20	54.30	54.30	+0.50	5	2227
09:59:02	54.20	54.30	54.30	+0.50	1	2222
09:58:50	54.20	54.30	54.30	+0.50	1	2221
09:58:34	54.20	54.30	54.30	+0.50	1	2220
09:58:19	54.20	54.30	54.30	+0.50	1	2219
09:58:15	54.20	54.30	54.20	+0.40	1	2218
09:58:05	54.20	54.30	54.20	+0.40	1	2217
09:57:45	54.10	54.20	54.20	+0.40	12	2216
09:57:45	54.10	54.20	54.20	+0.40	2	2204
09:57:21	54.10	54.20	54.10	+0.30	3	2202
09:57:06	54.00	54.10	54.10	+0.30	1	2199
09:56:58	54.00	54.10	54.10	+0.30	1	2198
09:56:49	54.00	54.10	54.10	+0.30	5	2197
09:56:42	54.10	54.20	54.10	+0.30	4	2192
09:56:25	54.00	54.10	54.10	+0.30	1	2188
09:56:19	54.00	54.10	54.10	+0.30	2	2187
09:55:59	54.00	54.10	54.00	+0.20	1	2185
09:54:48	54.00	54.10	54.10	+0.30	2	2184
09:54:30	54.10	54.20	54.10	+0.30	6	2182
09:54:23	54.10	54.20	54.10	+0.30	1	2176
09:53:15	54.00	54.10	54.10	+0.30	1	2175
09:53:02	54.00	54.10	54.10	+0.30	1	2174
09:53:01	54.00	54.10	54.10	+0.30	1	2173
09:52:58	54.00	54.10	54.10	+0.30	1	2172
09:52:34	54.00	54.10	54.10	+0.30	2	2171
09:52:29	54.00	54.10	54.10	+0.30	1	2169
09:52:19	54.00	54.10	54.10	+0.30	1	2168
09:52:16	54.00	54.10	54.10	+0.30	1	2167
09:52:11	54.00	54.10	54.10	+0.30	1	2166
09:52:11	54.00	54.10	54.00	+0.20	1	2165
09:51:44	54.00	54.10	54.10	+0.30	1	2164
09:51:33	54.00	54.10	54.00	+0.20	1	2163
09:51:29	54.00	54.10	54.10	+0.30	1	2162
09:51:02	54.10	54.20	54.10	+0.30	1	2161
09:50:37	54.10	54.20	54.10	+0.30	1	2160
09:50:34	54.10	54.20	54.10	+0.30	10	2159
09:49:57	54.00	54.10	54.10	+0.30	2	2149
09:49:57	54.10	54.20	54.10	+0.30	2	2147
09:49:40	54.10	54.20	54.10	+0.30	1	2145
09:49:31	54.10	54.20	54.10	+0.30	5	2144
09:49:25	54.10	54.20	54.10	+0.30	6	2139
09:49:21	54.10	54.20	54.10	+0.30	1	2133
09:49:12	54.10	54.20	54.10	+0.30	1	2132
09:49:06	54.10	54.20	54.10	+0.30	5	2131
09:48:41	54.10	54.20	54.10	+0.30	5	2126
09:48:08	54.00	54.10	54.10	+0.30	1	2121
09:47:43	54.10	54.20	54.10	+0.30	1	2120
09:47:36	54.10	54.20	54.10	+0.30	5	2119
09:47:32	54.10	54.20	54.10	+0.30	5	2114
09:47:07	54.10	54.20	54.10	+0.30	1	2109
09:47:02	54.00	54.10	54.10	+0.30	1	2108
09:46:53	54.00	54.10	54.10	+0.30	1	2107
09:46:52	54.00	54.10	54.00	+0.20	1	2106
09:46:52	54.00	54.10	54.10	+0.30	1	2105
09:46:40	54.00	54.10	54.10	+0.30	1	2104
09:46:39	54.10	54.20	54.10	+0.30	1	2103
09:46:24	54.10	54.20	54.10	+0.30	4	2102
09:46:17	54.00	54.10	54.10	+0.30	3	2098
09:46:11	54.00	54.10	54.10	+0.30	1	2095
09:46:09	54.00	54.10	54.00	+0.20	1	2094
09:46:00	54.00	54.10	54.10	+0.30	3	2093
09:45:54	54.00	54.10	54.10	+0.30	1	2090
09:45:53	54.00	54.10	54.10	+0.30	1	2089
09:45:38	54.00	54.10	54.10	+0.30	1	2088
09:45:36	54.00	54.10	54.10	+0.30	1	2087
09:45:30	54.00	54.10	54.10	+0.30	2	2086
09:45:13	54.00	54.10	54.10	+0.30	3	2084
09:44:51	54.00	54.10	54.10	+0.30	1	2081
09:44:45	54.00	54.10	54.10	+0.30	1	2080
09:44:44	54.10	54.20	54.10	+0.30	8	2079
09:44:26	54.10	54.20	54.20	+0.40	1	2071
09:44:26	54.10	54.20	54.10	+0.30	5	2070
09:44:04	54.20	54.30	54.20	+0.40	1	2065
09:43:56	54.10	54.20	54.20	+0.40	1	2064
09:43:48	54.20	54.30	54.20	+0.40	1	2063
09:43:33	54.10	54.20	54.20	+0.40	1	2062
09:43:24	54.10	54.20	54.20	+0.40	1	2061
09:43:24	54.20	54.30	54.20	+0.40	2	2060
09:43:14	54.10	54.20	54.20	+0.40	7	2058
09:43:14	54.00	54.10	54.10	+0.30	14	2051
09:43:12	54.00	54.10	54.10	+0.30	5	2037
09:43:09	54.00	54.10	54.10	+0.30	5	2032
09:43:05	54.00	54.10	54.10	+0.30	5	2027
09:42:27	54.00	54.10	54.10	+0.30	1	2022
09:42:06	54.00	54.10	54.10	+0.30	2	2021
09:42:04	54.00	54.10	54.00	+0.20	10	2019
09:41:45	54.00	54.10	54.10	+0.30	1	2009
09:41:43	54.10	54.20	54.10	+0.30	2	2008
09:41:27	54.10	54.20	54.10	+0.30	1	2006
09:41:23	54.10	54.20	54.10	+0.30	2	2005
09:41:20	54.10	54.20	54.10	+0.30	14	2003
09:41:04	54.10	54.20	54.20	+0.40	2	1989
09:40:53	54.10	54.20	54.20	+0.40	1	1987
09:40:38	54.10	54.20	54.20	+0.40	1	1986
09:40:35	54.10	54.20	54.20	+0.40	2	1985
09:40:27	54.10	54.20	54.20	+0.40	5	1983
09:39:36	54.10	54.20	54.20	+0.40	1	1978
09:39:31	54.10	54.20	54.20	+0.40	1	1977
09:39:28	54.00	54.10	54.10	+0.30	17	1976
09:39:28	54.10	54.20	54.10	+0.30	3	1959
09:39:00	54.10	54.20	54.10	+0.30	1	1956
09:38:55	54.00	54.10	54.10	+0.30	3	1955
09:38:55	54.00	54.10	54.10	+0.30	5	1952
09:38:33	54.00	54.10	54.10	+0.30	1	1947
09:38:33	54.00	54.10	54.10	+0.30	1	1946
09:38:29	54.00	54.10	54.10	+0.30	1	1945
09:38:28	54.10	54.20	54.10	+0.30	1	1944
09:38:22	54.10	54.20	54.10	+0.30	1	1943
09:38:13	54.10	54.20	54.10	+0.30	3	1942
09:38:13	54.10	54.20	54.10	+0.30	1	1939
09:38:12	54.10	54.20	54.20	+0.40	1	1938
09:37:46	54.10	54.20	54.20	+0.40	2	1937
09:37:44	54.10	54.20	54.20	+0.40	1	1935
09:37:29	54.00	54.20	54.20	+0.40	1	1934
09:37:14	54.00	54.20	54.20	+0.40	1	1933
09:37:07	54.20	54.30	54.20	+0.40	3	1932
09:37:06	54.10	54.20	54.20	+0.40	2	1929
09:36:59	54.10	54.30	54.30	+0.50	2	1927
09:36:56	54.20	54.30	54.20	+0.40	1	1925
09:36:54	54.20	54.30	54.20	+0.40	5	1924
09:36:52	54.20	54.30	54.30	+0.50	1	1919
09:36:50	54.30	54.40	54.30	+0.50	1	1918
09:36:46	54.30	54.40	54.30	+0.50	1	1917
09:36:46	54.20	54.40	54.40	+0.60	6	1916
09:36:40	54.20	54.40	54.40	+0.60	1	1910
09:36:35	54.10	54.20	54.40	+0.60	4	1909
09:36:35	54.10	54.20	54.30	+0.50	5	1905
09:36:35	54.10	54.20	54.20	+0.40	1	1900
09:36:34	54.20	54.30	54.20	+0.40	1	1899
09:36:34	54.10	54.30	54.30	+0.50	1	1898
09:36:32	54.20	54.30	54.20	+0.40	7	1897
09:36:22	54.10	54.20	54.30	+0.50	6	1890
09:36:22	54.10	54.20	54.20	+0.40	14	1884
09:36:19	54.00	54.10	54.10	+0.30	1	1870
09:36:17	54.00	54.10	54.10	+0.30	1	1869
09:36:15	54.00	54.10	54.10	+0.30	1	1868
09:36:15	54.00	54.10	54.10	+0.30	1	1867
09:36:13	54.00	54.10	54.10	+0.30	5	1866
09:36:13	54.00	54.10	54.10	+0.30	1	1861
09:36:07	54.00	54.10	54.10	+0.30	1	1860
09:36:04	54.00	54.10	54.10	+0.30	1	1859
09:36:03	54.00	54.10	54.10	+0.30	1	1858
09:35:50	53.90	54.00	54.00	+0.20	15	1857
09:35:50	53.90	54.00	54.00	+0.20	1	1842
09:35:05	53.80	53.90	53.90	+0.10	6	1841
09:35:05	53.80	53.90	53.90	+0.10	4	1835
09:34:47	53.80	53.90	53.90	+0.10	1	1831
09:34:32	53.80	53.90	53.90	+0.10	1	1830
09:34:23	53.80	53.90	53.90	+0.10	1	1829
09:34:13	53.70	53.80	53.80	0	3	1828
09:33:58	53.80	53.90	53.80	0	3	1825
09:33:18	53.70	53.80	53.80	0	2	1822
09:33:08	53.70	53.80	53.80	0	1	1820
09:33:08	53.70	53.80	53.80	0	2	1819
09:33:01	53.80	53.90	53.80	0	4	1817
09:32:48	53.70	53.80	53.80	0	2	1813
09:32:47	53.70	53.80	53.80	0	2	1811
09:32:45	53.70	53.80	53.70	-0.10	1	1809
09:32:42	53.80	53.90	53.80	0	1	1808
09:32:41	53.80	53.90	53.90	+0.10	1	1807
09:32:33	53.70	53.80	53.80	0	4	1806
09:32:33	53.80	53.90	53.80	0	16	1802
09:32:27	53.80	53.90	53.90	+0.10	1	1786
09:32:22	53.80	53.90	53.90	+0.10	1	1785
09:32:01	53.80	53.90	53.80	0	2	1784
09:31:45	53.70	53.80	53.80	0	5	1782
09:31:43	53.70	53.80	53.70	-0.10	1	1777
09:31:41	53.80	53.90	53.80	0	5	1776
09:31:38	53.80	53.90	53.80	0	1	1771
09:31:32	53.70	53.80	53.80	0	10	1770
09:31:25	53.70	53.80	53.80	0	10	1760
09:31:19	53.80	53.90	53.80	0	10	1750
09:31:10	53.80	53.90	53.80	0	10	1740
09:30:58	53.70	53.90	53.90	+0.10	7	1730
09:30:58	53.70	53.80	53.80	0	15	1723
09:30:58	53.80	53.90	53.80	0	5	1708
09:30:55	53.80	53.90	53.90	+0.10	1	1703
09:30:50	53.80	53.90	53.90	+0.10	1	1702
09:30:49	53.80	53.90	53.80	0	10	1701
09:30:35	53.70	53.80	53.80	0	17	1691
09:30:35	53.70	53.80	53.80	0	5	1674
09:30:32	53.70	53.80	53.80	0	1	1669
09:30:25	53.60	53.80	53.80	0	1	1668
09:29:41	53.60	53.80	53.60	-0.20	13	1667
09:29:34	53.60	53.80	53.60	-0.20	1	1654
09:29:24	53.60	53.80	53.80	0	1	1653
09:29:22	53.70	53.80	53.70	-0.10	14	1652
09:28:52	53.70	53.80	53.80	0	1	1638
09:28:30	53.70	53.80	53.80	0	1	1637
09:28:05	53.70	53.80	53.80	0	1	1636
09:28:04	53.70	53.80	53.80	0	1	1635
09:28:00	53.80	53.90	53.80	0	7	1634
09:27:55	53.80	53.90	53.90	+0.10	1	1627
09:27:55	53.80	53.90	53.90	+0.10	2	1626
09:27:51	53.90	54.00	53.90	+0.10	2	1624
09:27:34	53.90	54.00	53.90	+0.10	1	1622
09:27:27	53.90	54.00	53.80	0	6	1621
09:27:27	53.90	54.00	53.90	+0.10	4	1615
09:27:25	53.80	53.90	53.90	+0.10	5	1611
09:27:23	53.80	53.90	53.90	+0.10	1	1606
09:27:23	53.80	53.90	53.90	+0.10	1	1605
09:27:19	53.80	53.90	53.90	+0.10	1	1604
09:27:13	53.90	54.00	53.90	+0.10	2	1603
09:27:13	53.90	54.00	53.90	+0.10	3	1601
09:27:09	53.90	54.00	53.90	+0.10	1	1598
09:27:09	53.90	54.00	53.90	+0.10	1	1597
09:27:09	53.90	54.00	53.90	+0.10	1	1596
09:27:05	53.80	54.00	54.00	+0.20	1	1595
09:26:58	53.80	54.00	54.00	+0.20	1	1594
09:26:55	53.90	54.00	53.90	+0.10	3	1593
09:26:50	53.90	54.00	54.00	+0.20	2	1590
09:26:49	53.90	54.00	54.00	+0.20	1	1588
09:26:48	53.90	54.00	54.00	+0.20	5	1587
09:26:41	53.90	54.00	54.00	+0.20	1	1582
09:26:34	53.90	54.00	54.00	+0.20	2	1581
09:26:31	53.90	54.00	54.00	+0.20	1	1579
09:26:30	54.00	54.10	54.00	+0.20	2	1578
09:26:30	54.00	54.10	54.00	+0.20	2	1576
09:26:30	54.00	54.10	54.00	+0.20	10	1574
09:26:27	54.00	54.10	54.00	+0.20	2	1564
09:26:23	53.90	54.00	54.00	+0.20	9	1562
09:26:11	53.80	53.90	53.90	+0.10	2	1553
09:26:11	53.70	53.80	53.80	0	27	1551
09:26:01	53.70	53.80	53.70	-0.10	1	1524
09:25:43	53.70	53.80	53.70	-0.10	1	1523
09:25:25	53.70	53.80	53.80	0	1	1522
09:25:19	53.70	53.80	53.70	-0.10	1	1521
09:24:42	53.70	53.80	53.70	-0.10	5	1520
09:24:02	53.60	53.70	53.70	-0.10	2	1515
09:24:02	53.60	53.70	53.70	-0.10	1	1513
09:24:02	53.60	53.70	53.70	-0.10	10	1512
09:23:28	53.70	53.80	53.70	-0.10	1	1502
09:23:28	53.70	53.80	53.70	-0.10	19	1501
09:23:13	53.70	53.80	53.80	0	1	1482
09:23:12	53.70	53.80	53.80	0	1	1481
09:22:24	53.70	53.80	53.80	0	1	1480
09:22:16	53.70	53.80	53.80	0	1	1479
09:22:16	53.70	53.80	53.80	0	2	1478
09:22:00	53.70	53.80	53.80	0	1	1476
09:21:52	53.70	53.80	53.80	0	1	1475
09:21:49	53.70	53.80	53.80	0	1	1474
09:21:48	53.70	53.80	53.80	0	8	1473
09:21:44	53.70	53.80	53.80	0	1	1465
09:21:41	53.70	53.80	53.80	0	2	1464
09:21:31	53.70	53.80	53.80	0	1	1462
09:21:28	53.70	53.80	53.70	-0.10	1	1461
09:21:27	53.70	53.80	53.80	0	2	1460
09:21:02	53.60	53.70	53.70	-0.10	1	1458
09:21:00	53.60	53.70	53.70	-0.10	2	1457
09:20:42	53.60	53.70	53.70	-0.10	1	1455
09:20:38	53.60	53.70	53.70	-0.10	1	1454
09:20:18	53.60	53.70	53.70	-0.10	7	1453
09:20:18	53.50	53.60	53.60	-0.20	2	1446
09:20:18	53.40	53.50	53.50	-0.30	59	1444
09:20:12	53.40	53.50	53.40	-0.40	1	1385
09:19:59	53.30	53.50	53.30	-0.50	2	1384
09:19:53	53.30	53.40	53.40	-0.40	1	1382
09:19:51	53.40	53.50	53.40	-0.40	1	1381
09:19:49	53.40	53.50	53.40	-0.40	1	1380
09:19:39	53.30	53.40	53.40	-0.40	1	1379
09:19:34	53.30	53.40	53.40	-0.40	1	1378
09:19:20	53.40	53.50	53.30	-0.50	8	1377
09:19:20	53.40	53.50	53.40	-0.40	4	1369
09:19:14	53.40	53.50	53.40	-0.40	2	1365
09:19:13	53.40	53.50	53.40	-0.40	5	1363
09:19:12	53.40	53.50	53.40	-0.40	1	1358
09:19:01	53.40	53.50	53.40	-0.40	3	1357
09:18:50	53.40	53.50	53.30	-0.50	2	1354
09:18:50	53.40	53.50	53.40	-0.40	1	1352
09:18:49	53.30	53.40	53.40	-0.40	1	1351
09:18:47	53.30	53.40	53.30	-0.50	1	1350
09:18:25	53.40	53.50	53.30	-0.50	6	1349
09:18:25	53.40	53.50	53.40	-0.40	4	1343
09:18:19	53.40	53.50	53.40	-0.40	1	1339
09:18:13	53.40	53.50	53.40	-0.40	1	1338
09:18:11	53.40	53.50	53.40	-0.40	1	1337
09:18:04	53.40	53.50	53.40	-0.40	6	1336
09:18:03	53.40	53.50	53.40	-0.40	2	1330
09:18:03	53.40	53.50	53.40	-0.40	10	1328
09:18:03	53.50	53.60	53.50	-0.30	57	1318
09:18:01	53.50	53.60	53.50	-0.30	19	1261
09:18:01	53.50	53.60	53.50	-0.30	63	1242
09:18:00	53.50	53.60	53.60	-0.20	1	1179
09:17:54	53.60	53.70	53.60	-0.20	10	1178
09:17:53	53.60	53.70	53.60	-0.20	10	1168
09:17:46	53.60	53.70	53.60	-0.20	1	1158
09:17:32	53.60	53.70	53.60	-0.20	15	1157
09:17:08	53.60	53.70	53.60	-0.20	1	1142
09:17:07	53.60	53.70	53.60	-0.20	1	1141
09:16:49	53.60	53.70	53.70	-0.10	1	1140
09:16:39	53.60	53.70	53.60	-0.20	1	1139
09:16:37	53.60	53.70	53.60	-0.20	1	1138
09:16:29	53.60	53.70	53.60	-0.20	1	1137
09:16:16	53.60	53.70	53.60	-0.20	1	1136
09:16:13	53.60	53.70	53.60	-0.20	1	1135
09:16:09	53.60	53.70	53.60	-0.20	1	1134
09:16:08	53.60	53.70	53.60	-0.20	1	1133
09:16:06	53.60	53.70	53.60	-0.20	1	1132
09:15:53	53.50	53.60	53.60	-0.20	2	1131
09:15:51	53.50	53.60	53.60	-0.20	1	1129
09:15:42	53.50	53.60	53.60	-0.20	1	1128
09:15:37	53.50	53.60	53.50	-0.30	1	1127
09:15:36	53.60	53.70	53.60	-0.20	1	1126
09:15:31	53.50	53.60	53.60	-0.20	1	1125
09:15:31	53.50	53.60	53.60	-0.20	1	1124
09:15:31	53.60	53.70	53.60	-0.20	2	1123
09:15:28	53.50	53.60	53.60	-0.20	1	1121
09:15:24	53.60	53.70	53.60	-0.20	1	1120
09:15:22	53.50	53.60	53.60	-0.20	1	1119
09:15:20	53.60	53.70	53.60	-0.20	1	1118
09:15:14	53.50	53.70	53.70	-0.10	2	1117
09:15:05	53.50	53.70	53.70	-0.10	1	1115
09:15:02	53.60	53.70	53.60	-0.20	29	1114
09:14:54	53.70	53.80	53.70	-0.10	1	1085
09:14:53	53.70	53.80	53.70	-0.10	14	1084
09:14:26	53.70	53.80	53.70	-0.10	1	1070
09:14:08	53.70	53.80	53.70	-0.10	2	1069
09:13:55	53.70	53.80	53.70	-0.10	2	1067
09:13:49	53.70	53.80	53.70	-0.10	1	1065
09:13:46	53.70	53.80	53.70	-0.10	1	1064
09:13:41	53.60	53.70	53.70	-0.10	1	1063
09:13:39	53.60	53.70	53.70	-0.10	1	1062
09:13:38	53.60	53.70	53.70	-0.10	1	1061
09:13:31	53.60	53.70	53.70	-0.10	3	1060
09:13:27	53.70	53.80	53.70	-0.10	17	1057
09:13:17	53.70	53.80	53.70	-0.10	1	1040
09:13:15	53.70	53.80	53.70	-0.10	10	1039
09:13:07	53.70	53.80	53.70	-0.10	1	1029
09:13:07	53.70	53.80	53.80	0	2	1028
09:12:57	53.70	53.80	53.70	-0.10	2	1026
09:12:56	53.70	53.80	53.80	0	1	1024
09:12:37	53.70	53.80	53.80	0	1	1023
09:12:34	53.70	53.80	53.80	0	1	1022
09:12:28	53.70	53.80	53.70	-0.10	1	1021
09:12:28	53.70	53.80	53.80	0	1	1020
09:12:27	53.70	53.80	53.80	0	1	1019
09:12:24	53.70	53.80	53.80	0	1	1018
09:12:14	53.60	53.80	53.80	0	1	1017
09:12:13	53.60	53.70	53.80	0	7	1016
09:12:13	53.60	53.70	53.70	-0.10	3	1009
09:12:02	53.60	53.80	53.80	0	2	1006
09:11:58	53.70	53.80	53.70	-0.10	17	1004
09:11:56	53.80	54.00	53.80	0	1	987
09:11:56	53.80	54.00	53.80	0	97	986
09:11:56	53.90	54.10	53.90	+0.10	15	889
09:11:54	53.90	54.10	53.90	+0.10	1	874
09:11:49	53.90	54.00	54.00	+0.20	1	873
09:11:30	53.90	54.00	54.00	+0.20	1	872
09:11:24	54.00	54.10	54.00	+0.20	1	871
09:11:17	54.00	54.10	54.00	+0.20	1	870
09:11:06	54.00	54.10	54.00	+0.20	3	869
09:10:58	54.00	54.10	54.00	+0.20	1	866
09:10:57	54.00	54.10	54.00	+0.20	10	865
09:10:55	54.00	54.10	54.10	+0.30	1	855
09:10:35	54.00	54.10	54.10	+0.30	2	854
09:10:34	54.10	54.20	54.10	+0.30	1	852
09:10:32	54.10	54.20	54.10	+0.30	8	851
09:10:18	54.10	54.20	54.10	+0.30	5	843
09:10:14	54.00	54.20	54.20	+0.40	1	838
09:10:14	54.10	54.20	54.10	+0.30	19	837
09:10:11	54.10	54.20	54.10	+0.30	3	818
09:09:59	54.10	54.20	54.20	+0.40	1	815
09:09:02	54.00	54.10	54.10	+0.30	1	814
09:09:00	54.00	54.20	54.20	+0.40	1	813
09:08:56	54.10	54.20	54.10	+0.30	2	812
09:08:50	54.00	54.10	54.10	+0.30	1	810
09:08:50	54.00	54.10	54.10	+0.30	1	809
09:08:27	54.00	54.20	54.00	+0.20	1	808
09:08:27	53.90	54.10	54.10	+0.30	4	807
09:08:27	54.00	54.10	53.90	+0.10	8	803
09:08:27	54.00	54.10	54.00	+0.20	2	795
09:08:06	53.90	54.10	53.90	+0.10	2	793
09:08:05	54.00	54.10	54.00	+0.20	1	791
09:08:01	54.00	54.10	54.00	+0.20	1	790
09:07:52	54.00	54.10	54.00	+0.20	1	789
09:07:48	53.80	54.10	53.80	0	1	788
09:07:46	53.80	54.00	54.00	+0.20	1	787
09:07:45	54.00	54.10	53.80	0	12	786
09:07:45	54.00	54.10	53.90	+0.10	17	774
09:07:45	54.00	54.10	54.00	+0.20	21	757
09:07:40	54.00	54.10	54.10	+0.30	2	736
09:07:33	54.00	54.10	54.10	+0.30	1	734
09:07:23	54.10	54.20	54.10	+0.30	2	733
09:07:23	54.00	54.10	54.10	+0.30	3	731
09:07:23	54.00	54.10	54.10	+0.30	2	728
09:07:15	54.00	54.10	54.10	+0.30	1	726
09:07:14	54.00	54.10	54.00	+0.20	1	725
09:07:04	54.10	54.20	54.00	+0.20	8	724
09:07:04	54.10	54.20	54.10	+0.30	1	716
09:07:01	54.20	54.30	54.20	+0.40	1	715
09:06:52	54.00	54.20	54.20	+0.40	5	714
09:06:51	54.10	54.20	54.10	+0.30	1	709
09:06:51	54.10	54.20	54.10	+0.30	2	708
09:06:41	54.10	54.20	54.20	+0.40	3	706
09:06:36	54.00	54.20	54.20	+0.40	2	703
09:06:33	53.90	54.20	54.20	+0.40	12	701
09:06:25	53.80	53.90	54.10	+0.30	4	689
09:06:25	53.80	53.90	54.00	+0.20	5	685
09:06:25	53.80	53.90	53.90	+0.10	1	680
09:06:22	53.90	54.00	53.90	+0.10	1	679
09:06:16	53.80	53.90	53.90	+0.10	1	678
09:05:58	53.80	53.90	53.90	+0.10	1	677
09:05:53	53.80	53.90	53.90	+0.10	1	676
09:05:30	53.80	53.90	53.80	0	18	675
09:05:30	53.90	54.00	53.90	+0.10	1	657
09:05:23	53.90	54.00	53.90	+0.10	1	656
09:05:21	53.90	54.00	53.90	+0.10	3	655
09:05:16	53.80	54.00	54.00	+0.20	2	652
09:05:16	53.90	54.00	53.90	+0.10	1	650
09:05:15	53.80	54.00	53.80	0	2	649
09:05:11	53.90	54.00	53.90	+0.10	3	647
09:05:02	53.90	54.00	53.90	+0.10	3	644
09:04:55	53.90	54.00	54.00	+0.20	1	641
09:04:54	53.90	54.00	54.00	+0.20	1	640
09:04:52	54.00	54.10	54.00	+0.20	2	639
09:04:52	54.00	54.10	54.00	+0.20	1	637
09:04:52	53.80	53.90	54.00	+0.20	1	636
09:04:52	53.80	53.90	53.90	+0.10	1	635
09:04:52	53.90	54.10	53.90	+0.10	4	634
09:04:52	53.90	54.10	54.10	+0.30	1	630
09:04:49	53.90	54.00	54.00	+0.20	4	629
09:04:44	54.00	54.10	54.00	+0.20	1	625
09:04:40	53.80	54.10	54.10	+0.30	1	624
09:04:40	53.80	54.10	54.10	+0.30	2	623
09:04:39	54.00	54.10	54.00	+0.20	7	621
09:04:36	54.00	54.10	54.10	+0.30	1	614
09:04:32	54.00	54.10	54.00	+0.20	1	613
09:04:19	54.00	54.10	54.00	+0.20	1	612
09:04:07	53.80	54.00	54.00	+0.20	16	611
09:04:07	53.80	53.90	53.90	+0.10	2	595
09:04:00	53.80	53.90	53.80	0	10	593
09:03:58	53.80	53.90	53.90	+0.10	1	583
09:03:56	53.80	53.90	53.90	+0.10	1	582
09:03:55	53.80	53.90	53.90	+0.10	1	581
09:03:53	53.80	53.90	53.90	+0.10	1	580
09:03:42	53.80	53.90	53.90	+0.10	1	579
09:03:39	53.80	53.90	53.90	+0.10	1	578
09:03:35	53.80	53.90	53.90	+0.10	1	577
09:03:35	53.80	53.90	53.80	0	5	576
09:03:21	53.80	53.90	53.80	0	1	571
09:03:17	53.70	53.80	53.80	0	5	570
09:03:12	53.70	53.80	53.80	0	1	565
09:03:08	53.70	53.80	53.80	0	1	564
09:03:07	53.80	53.90	53.80	0	3	563
09:03:07	53.70	53.80	53.80	0	2	560
09:03:07	53.80	53.90	53.80	0	7	558
09:03:07	53.80	53.90	53.80	0	11	551
09:03:03	53.90	54.00	53.90	+0.10	5	540
09:03:03	53.90	54.00	54.00	+0.20	1	535
09:02:54	53.90	54.00	53.90	+0.10	1	534
09:02:52	53.90	54.00	53.90	+0.10	1	533
09:02:46	53.80	54.00	54.00	+0.20	5	532
09:02:45	53.90	54.00	53.90	+0.10	1	527
09:02:39	53.90	54.00	53.90	+0.10	2	526
09:02:39	53.80	53.90	53.90	+0.10	10	524
09:02:39	53.80	53.90	53.90	+0.10	1	514
09:02:29	53.80	53.90	53.80	0	3	513
09:02:23	53.80	53.90	53.90	+0.10	1	510
09:02:02	53.70	53.90	53.90	+0.10	9	509
09:02:02	53.60	53.80	53.80	0	16	500
09:01:44	53.50	53.80	53.50	-0.30	3	484
09:01:43	53.50	53.60	53.60	-0.20	1	481
09:01:35	53.60	53.80	53.60	-0.20	3	480
09:01:34	53.60	53.80	53.60	-0.20	1	477
09:01:34	53.70	53.80	53.70	-0.10	6	476
09:01:34	53.80	53.90	53.80	0	40	470
09:01:33	53.80	53.90	53.80	0	7	430
09:01:33	53.90	54.00	53.90	+0.10	2	423
09:01:29	53.90	54.10	53.90	+0.10	1	421
09:01:28	53.80	53.90	53.90	+0.10	1	420
09:01:25	53.90	54.10	53.90	+0.10	1	419
09:01:25	53.80	53.90	53.90	+0.10	1	418
09:01:25	53.80	53.90	53.90	+0.10	2	417
09:01:25	53.80	53.90	53.90	+0.10	2	415
09:01:24	53.80	53.90	53.90	+0.10	1	413
09:01:18	53.90	54.20	53.90	+0.10	1	412
09:01:18	53.90	54.20	53.90	+0.10	3	411
09:01:18	53.90	54.20	53.90	+0.10	1	408
09:01:18	53.80	54.10	54.10	+0.30	2	407
09:01:17	53.80	54.10	53.80	0	2	405
09:01:12	53.90	54.20	53.90	+0.10	6	403
09:01:11	54.00	54.30	54.00	+0.20	1	397
09:01:09	54.00	54.30	54.00	+0.20	2	396
09:01:09	54.10	54.40	54.10	+0.30	1	394
09:01:05	54.00	54.30	54.30	+0.50	1	393
09:01:02	54.20	54.30	54.20	+0.40	1	392
09:01:00	54.00	54.30	54.00	+0.20	1	391
09:01:00	53.90	54.20	54.20	+0.40	1	390
09:00:56	53.90	54.20	54.20	+0.40	1	389
09:00:54	54.00	54.30	54.00	+0.20	1	388
09:00:54	53.90	54.20	54.20	+0.40	1	387
09:00:54	54.00	54.40	54.00	+0.20	3	386
09:00:53	53.80	54.40	54.40	+0.60	2	383
09:00:53	53.90	54.40	53.90	+0.10	1	381
09:00:53	53.90	54.40	53.90	+0.10	1	380
09:00:53	53.90	54.00	54.00	+0.20	3	379
09:00:53	53.90	54.00	53.90	+0.10	8	376
09:00:53	54.00	54.30	54.00	+0.20	22	368
09:00:53	54.00	54.40	54.00	+0.20	3	346
09:00:53	54.00	54.40	54.00	+0.20	34	343
09:00:53	54.00	54.40	54.00	+0.20	9	309
09:00:53	54.10	54.40	54.10	+0.30	13	300
09:00:53	54.20	54.40	54.20	+0.40	36	287
09:00:53	54.20	54.50	54.20	+0.40	4	251
09:00:51	54.40	54.50	54.40	+0.60	3	247
09:00:51	54.20	54.50	54.50	+0.70	1	244
09:00:51	54.30	54.50	54.30	+0.50	8	243
09:00:50	54.40	54.50	54.40	+0.60	1	235
09:00:50	54.40	54.50	54.40	+0.60	1	234
09:00:44	54.30	54.60	54.60	+0.80	1	233
09:00:44	54.30	54.60	54.60	+0.80	1	232
09:00:40	54.30	54.60	54.60	+0.80	7	231
09:00:40	54.20	54.50	54.50	+0.70	5	224
09:00:40	54.20	54.50	54.50	+0.70	2	219
09:00:38	54.20	54.50	54.50	+0.70	1	217
09:00:36	54.20	54.50	54.50	+0.70	1	216
09:00:36	54.20	54.50	54.50	+0.70	1	215
09:00:36	54.40	54.50	54.40	+0.60	18	214
09:00:33	54.40	54.60	54.60	+0.80	1	196
09:00:30	54.40	54.60	54.60	+0.80	1	195
09:00:28	54.40	54.60	54.60	+0.80	1	194
09:00:25	54.40	54.60	54.40	+0.60	2	193
09:00:22	54.40	54.50	54.50	+0.70	3	191
09:00:20	54.40	54.60	54.20	+0.40	5	188
09:00:20	54.40	54.60	54.30	+0.50	7	183
09:00:20	54.40	54.60	54.40	+0.60	1	176
09:00:01	54.20	54.60	54.20	+0.40	1	175
09:00:01	54.20	54.60	54.20	+0.40	1	174
09:00:01	54.20	54.60	54.20	+0.40	1	173
09:00:01	54.30	54.60	54.30	+0.50	1	172
09:00:01	54.30	54.60	54.30	+0.50	1	171
09:00:01	54.20	54.60	54.20	+0.40	1	170
09:00:01	54.30	54.60	54.30	+0.50	1	169
09:00:01	54.20	54.50	54.50	+0.70	6	168
09:00:01	54.20	54.50	54.20	+0.40	1	162
09:00:01	54.20	54.30	54.30	+0.50	2	161
09:00:01	--	--	54.20	+0.40	159	159

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞勁辣鷄腿堡好禮即享券

Apple iPhone 17 (256G)

AirTag (2ND GENERATION) 4 PACK

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

KIRIN–生茶525ml(24入/箱)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

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

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞雙層牛肉吉事堡好禮即享券

MyCard 10000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

台水推數位轉型　曾文淨水場成...

中東和平浮現　油價續跌亞股多收漲

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

‧市場觀望靜待Fed決策　新台幣震...
‧葉俊顯：全年CPI增速可望守2%　...
‧台電：穩物價擋通膨　吸收發電...

加密貨幣

比特幣BTC	65176.57	-1,112.89	-1.68%
以太幣ETH	1758.58	-36.36	-2.03%
瑞波幣XRP	1.20	-0.04	-3.09%
比特幣現金BCH	212.32	-12.23	-5.45%
萊特幣LTC	45.22	-0.58	-1.27%
卡達幣ADA	0.167876	-0.01	-5.98%
波場幣TRX	0.320090	0.00	0.51%
恆星幣XLM	0.224399	0.01	4.95%

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。