最新80萬移工福音金管會放寬年度匯款上限至50萬熱門11月機車掛牌逾6萬輛三陽市占近4成持續第1

更新報價

國　產 (2504) 建材營造上市國產集團

53.00 ▼-0.30 -0.56% 2.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	3,827	52.90	29	53.00	12	53.40	53.70	52.70	53.30

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	52.90	53.00	53.00	-0.30	3	3827
13:30:00	52.90	53.00	53.00	-0.30	845	3824
13:24:58	52.80	53.00	52.80	-0.50	1	2979
13:24:57	52.80	52.90	52.90	-0.40	1	2978
13:24:54	52.80	52.90	52.80	-0.50	1	2977
13:24:54	52.80	52.90	52.90	-0.40	1	2976
13:24:52	52.80	52.90	52.80	-0.50	1	2975
13:24:52	52.80	52.90	52.80	-0.50	1	2974
13:24:42	52.80	52.90	52.80	-0.50	1	2973
13:24:40	52.80	52.90	52.90	-0.40	1	2972
13:24:38	52.80	52.90	52.80	-0.50	1	2971
13:24:38	52.80	52.90	52.90	-0.40	1	2970
13:24:37	52.80	52.90	52.80	-0.50	1	2969
13:24:37	52.80	52.90	52.90	-0.40	1	2968
13:24:33	52.80	52.90	52.90	-0.40	1	2967
13:24:30	52.80	52.90	52.80	-0.50	1	2966
13:24:29	52.80	52.90	52.80	-0.50	1	2965
13:24:26	52.80	52.90	52.80	-0.50	1	2964
13:24:25	52.80	52.90	52.90	-0.40	1	2963
13:24:25	52.80	52.90	52.80	-0.50	2	2962
13:24:18	52.80	52.90	52.90	-0.40	2	2960
13:24:11	52.80	52.90	52.90	-0.40	1	2958
13:24:10	52.80	52.90	52.90	-0.40	1	2957
13:24:05	52.80	52.90	52.90	-0.40	1	2956
13:24:04	52.80	52.90	52.90	-0.40	1	2955
13:24:00	52.80	52.90	52.90	-0.40	1	2954
13:23:59	52.80	52.90	52.90	-0.40	1	2953
13:23:57	52.80	52.90	52.90	-0.40	1	2952
13:23:52	52.80	52.90	52.90	-0.40	1	2951
13:23:50	52.80	52.90	52.90	-0.40	1	2950
13:23:46	52.80	52.90	52.90	-0.40	1	2949
13:23:41	52.80	52.90	52.90	-0.40	1	2948
13:23:39	52.80	52.90	52.90	-0.40	1	2947
13:23:31	52.80	52.90	52.90	-0.40	1	2946
13:23:28	52.80	52.90	52.80	-0.50	1	2945
13:23:21	52.80	52.90	52.90	-0.40	1	2944
13:23:14	52.70	52.80	52.80	-0.50	5	2943
13:23:11	52.70	52.90	52.90	-0.40	1	2938
13:23:09	52.70	52.80	52.80	-0.50	17	2937
13:23:07	52.70	52.80	52.80	-0.50	1	2920
13:23:04	52.70	52.80	52.80	-0.50	1	2919
13:23:01	52.70	52.80	52.80	-0.50	1	2918
13:22:59	52.70	52.80	52.80	-0.50	1	2917
13:22:51	52.70	52.80	52.80	-0.50	1	2916
13:22:41	52.70	52.80	52.80	-0.50	1	2915
13:22:40	52.70	52.80	52.70	-0.60	1	2914
13:22:39	52.70	52.80	52.80	-0.50	2	2913
13:22:38	52.70	52.80	52.70	-0.60	5	2911
13:22:31	52.70	52.80	52.80	-0.50	1	2906
13:22:29	52.70	52.80	52.70	-0.60	1	2905
13:22:29	52.70	52.80	52.70	-0.60	1	2904
13:22:26	52.80	52.90	52.80	-0.50	13	2903
13:22:25	52.90	53.00	52.90	-0.40	7	2890
13:22:25	52.90	53.00	52.90	-0.40	1	2883
13:22:23	52.90	53.00	52.90	-0.40	1	2882
13:22:23	52.90	53.00	53.00	-0.30	1	2881
13:22:21	52.90	53.00	53.00	-0.30	1	2880
13:22:10	52.90	53.00	53.00	-0.30	1	2879
13:22:04	52.90	53.00	52.90	-0.40	1	2878
13:22:01	52.90	53.00	53.00	-0.30	1	2877
13:21:51	52.90	53.00	52.90	-0.40	1	2876
13:21:51	52.90	53.00	53.00	-0.30	1	2875
13:21:47	52.90	53.00	52.90	-0.40	1	2874
13:21:45	52.90	53.00	52.90	-0.40	5	2873
13:21:40	52.90	53.00	53.00	-0.30	1	2868
13:21:30	52.90	53.00	53.00	-0.30	1	2867
13:21:21	52.90	53.00	52.90	-0.40	1	2866
13:21:20	52.90	53.00	53.00	-0.30	1	2865
13:21:10	52.90	53.00	53.00	-0.30	1	2864
13:21:00	52.90	53.00	53.00	-0.30	1	2863
13:20:50	52.90	53.00	53.00	-0.30	1	2862
13:20:40	52.90	53.00	53.00	-0.30	1	2861
13:20:30	52.90	53.00	53.00	-0.30	1	2860
13:20:29	52.90	53.00	53.00	-0.30	1	2859
13:20:20	52.90	53.00	53.00	-0.30	1	2858
13:20:16	52.90	53.00	52.90	-0.40	1	2857
13:20:15	52.90	53.00	52.90	-0.40	1	2856
13:20:10	52.90	53.00	53.00	-0.30	1	2855
13:20:00	52.90	53.00	53.00	-0.30	1	2854
13:19:50	52.90	53.00	53.00	-0.30	1	2853
13:19:46	52.90	53.00	52.90	-0.40	1	2852
13:19:40	52.90	53.00	53.00	-0.30	1	2851
13:19:31	52.90	53.00	52.90	-0.40	5	2850
13:19:30	52.90	53.00	53.00	-0.30	1	2845
13:19:20	52.90	53.00	53.00	-0.30	1	2844
13:19:11	52.90	53.00	53.00	-0.30	1	2843
13:19:01	52.90	53.00	53.00	-0.30	1	2842
13:18:55	52.90	53.00	53.00	-0.30	1	2841
13:18:51	52.90	53.00	53.00	-0.30	1	2840
13:18:41	52.90	53.00	53.00	-0.30	1	2839
13:18:31	52.90	53.00	53.00	-0.30	1	2838
13:18:30	52.90	53.00	53.00	-0.30	1	2837
13:18:21	52.90	53.00	53.00	-0.30	1	2836
13:18:11	52.90	53.00	53.00	-0.30	1	2835
13:18:08	52.90	53.00	53.00	-0.30	1	2834
13:18:01	52.90	53.00	53.00	-0.30	1	2833
13:17:51	52.90	53.00	53.00	-0.30	1	2832
13:17:51	52.90	53.00	53.00	-0.30	1	2831
13:17:41	52.90	53.00	53.00	-0.30	1	2830
13:17:31	52.90	53.00	53.00	-0.30	1	2829
13:17:21	52.90	53.00	53.00	-0.30	1	2828
13:17:20	52.90	53.00	53.00	-0.30	1	2827
13:17:11	52.90	53.00	53.00	-0.30	1	2826
13:17:00	52.90	53.00	53.00	-0.30	1	2825
13:16:50	52.90	53.00	53.00	-0.30	1	2824
13:16:40	52.90	53.00	53.00	-0.30	1	2823
13:16:30	52.90	53.00	53.00	-0.30	1	2822
13:16:27	52.90	53.00	53.00	-0.30	6	2821
13:16:20	52.90	53.00	53.00	-0.30	1	2815
13:16:16	52.90	53.00	53.00	-0.30	1	2814
13:16:10	52.90	53.00	53.00	-0.30	1	2813
13:16:00	52.90	53.00	53.00	-0.30	1	2812
13:15:52	52.90	53.00	53.00	-0.30	1	2811
13:15:50	52.90	53.00	53.00	-0.30	1	2810
13:15:50	52.90	53.00	53.00	-0.30	1	2809
13:15:40	52.90	53.00	53.00	-0.30	1	2808
13:15:30	52.90	53.00	53.00	-0.30	1	2807
13:15:20	52.90	53.00	53.00	-0.30	1	2806
13:15:10	52.90	53.00	53.00	-0.30	1	2805
13:15:00	52.90	53.00	53.00	-0.30	1	2804
13:14:50	52.90	53.00	53.00	-0.30	1	2803
13:14:40	52.90	53.00	52.90	-0.40	1	2802
13:14:40	52.90	53.00	53.00	-0.30	1	2801
13:14:31	52.90	53.00	53.00	-0.30	1	2800
13:14:21	52.90	53.00	53.00	-0.30	1	2799
13:14:11	52.90	53.00	53.00	-0.30	1	2798
13:14:01	52.90	53.00	53.00	-0.30	1	2797
13:13:58	52.90	53.00	52.90	-0.40	1	2796
13:13:58	52.90	53.00	52.90	-0.40	1	2795
13:13:51	52.90	53.00	53.00	-0.30	1	2794
13:13:41	52.90	53.00	53.00	-0.30	1	2793
13:13:38	52.90	53.00	52.90	-0.40	1	2792
13:13:31	52.90	53.00	52.90	-0.40	1	2791
13:13:31	52.90	53.00	53.00	-0.30	1	2790
13:13:20	52.90	53.00	53.00	-0.30	1	2789
13:13:15	52.90	53.00	53.00	-0.30	1	2788
13:13:11	52.90	53.00	53.00	-0.30	1	2787
13:13:00	52.90	53.00	53.00	-0.30	1	2786
13:12:51	52.90	53.00	53.00	-0.30	1	2785
13:12:44	53.00	53.10	53.00	-0.30	5	2784
13:12:44	53.00	53.10	53.00	-0.30	6	2779
13:12:43	53.00	53.10	53.00	-0.30	1	2773
13:12:43	53.00	53.10	53.00	-0.30	1	2772
13:12:43	53.00	53.10	53.00	-0.30	5	2771
13:12:40	53.00	53.10	53.10	-0.20	1	2766
13:12:30	53.00	53.10	53.10	-0.20	1	2765
13:12:20	53.00	53.10	53.10	-0.20	1	2764
13:12:13	53.00	53.10	53.10	-0.20	1	2763
13:12:10	53.00	53.10	53.10	-0.20	1	2762
13:12:00	53.00	53.10	53.10	-0.20	1	2761
13:11:50	53.00	53.10	53.10	-0.20	1	2760
13:11:40	53.00	53.10	53.10	-0.20	1	2759
13:11:30	53.00	53.10	53.10	-0.20	1	2758
13:11:20	53.00	53.10	53.10	-0.20	1	2757
13:11:10	53.00	53.10	53.10	-0.20	1	2756
13:11:00	53.00	53.10	53.10	-0.20	1	2755
13:10:50	53.00	53.10	53.10	-0.20	1	2754
13:10:43	53.00	53.10	53.10	-0.20	1	2753
13:10:40	53.00	53.10	53.10	-0.20	1	2752
13:10:30	53.00	53.10	53.10	-0.20	1	2751
13:10:20	53.00	53.10	53.10	-0.20	1	2750
13:10:10	53.00	53.10	53.10	-0.20	1	2749
13:10:00	53.00	53.10	53.10	-0.20	1	2748
13:09:50	53.00	53.10	53.10	-0.20	1	2747
13:09:40	53.00	53.10	53.10	-0.20	1	2746
13:09:30	53.00	53.10	53.10	-0.20	1	2745
13:09:20	53.00	53.10	53.10	-0.20	1	2744
13:09:10	52.90	53.10	53.10	-0.20	1	2743
13:09:00	52.90	53.10	53.10	-0.20	1	2742
13:08:50	52.90	53.10	53.10	-0.20	1	2741
13:08:46	52.90	53.10	53.10	-0.20	2	2740
13:08:40	52.90	53.10	53.10	-0.20	1	2738
13:08:38	53.00	53.10	53.00	-0.30	1	2737
13:08:38	53.00	53.10	53.00	-0.30	1	2736
13:08:31	52.90	53.10	53.10	-0.20	1	2735
13:08:21	52.90	53.10	53.10	-0.20	1	2734
13:08:19	52.90	53.00	53.00	-0.30	1	2733
13:08:11	52.90	53.00	53.00	-0.30	1	2732
13:08:08	52.90	53.00	52.90	-0.40	8	2731
13:08:03	53.00	53.10	53.00	-0.30	1	2723
13:08:01	52.90	53.00	53.00	-0.30	1	2722
13:08:00	52.90	53.00	53.00	-0.30	1	2721
13:08:00	52.90	53.00	53.00	-0.30	2	2720
13:07:58	52.90	53.00	53.00	-0.30	10	2718
13:07:51	52.90	53.00	53.00	-0.30	1	2708
13:07:44	52.90	53.00	53.00	-0.30	1	2707
13:07:41	52.90	53.00	53.00	-0.30	1	2706
13:07:41	52.90	53.00	53.00	-0.30	1	2705
13:07:37	52.90	53.00	53.00	-0.30	1	2704
13:07:31	52.90	53.00	53.00	-0.30	1	2703
13:07:21	52.90	53.00	53.00	-0.30	1	2702
13:07:21	52.90	53.00	53.00	-0.30	1	2701
13:07:11	52.90	53.00	53.00	-0.30	1	2700
13:07:01	52.90	53.00	53.00	-0.30	1	2699
13:06:52	52.90	53.00	53.00	-0.30	3	2698
13:06:51	52.90	53.00	53.00	-0.30	1	2695
13:06:41	52.90	53.00	53.00	-0.30	1	2694
13:06:30	52.90	53.00	53.00	-0.30	1	2693
13:06:20	52.90	53.00	53.00	-0.30	1	2692
13:06:10	52.90	53.00	53.00	-0.30	1	2691
13:06:09	52.90	53.00	53.00	-0.30	1	2690
13:06:00	52.90	53.00	53.00	-0.30	1	2689
13:05:50	52.90	53.00	53.00	-0.30	1	2688
13:05:50	52.90	53.00	53.00	-0.30	1	2687
13:05:49	52.90	53.00	53.00	-0.30	1	2686
13:05:49	52.90	53.00	53.00	-0.30	1	2685
13:05:49	52.90	53.00	53.00	-0.30	1	2684
13:05:48	52.90	53.00	53.00	-0.30	1	2683
13:05:41	52.90	53.00	53.00	-0.30	3	2682
13:05:40	52.90	53.00	53.00	-0.30	1	2679
13:05:30	52.90	53.00	53.00	-0.30	1	2678
13:05:20	52.90	53.00	53.00	-0.30	1	2677
13:05:10	52.90	53.00	53.00	-0.30	1	2676
13:05:09	52.90	53.00	53.00	-0.30	3	2675
13:05:00	52.90	53.00	53.00	-0.30	1	2672
13:04:50	52.90	53.00	53.00	-0.30	1	2671
13:04:42	52.70	52.90	52.90	-0.40	71	2670
13:04:42	52.70	52.80	52.80	-0.50	1	2599
13:04:42	52.70	52.80	52.80	-0.50	6	2598
13:04:42	52.80	52.90	52.80	-0.50	1	2592
13:04:42	52.70	52.80	52.80	-0.50	1	2591
13:04:42	52.70	52.80	52.80	-0.50	1	2590
13:04:41	52.70	52.80	52.80	-0.50	3	2589
13:04:41	52.80	52.90	52.80	-0.50	74	2586
13:04:40	52.80	52.90	52.90	-0.40	1	2512
13:04:34	52.80	52.90	52.90	-0.40	2	2511
13:04:34	52.80	52.90	52.90	-0.40	3	2509
13:04:30	52.80	52.90	52.80	-0.50	1	2506
13:04:30	52.80	52.90	52.90	-0.40	1	2505
13:04:21	52.80	52.90	52.90	-0.40	3	2504
13:04:20	52.80	52.90	52.90	-0.40	1	2501
13:04:13	52.80	52.90	52.90	-0.40	1	2500
13:04:10	52.80	52.90	52.90	-0.40	1	2499
13:04:00	52.80	52.90	52.90	-0.40	1	2498
13:03:55	52.80	52.90	52.90	-0.40	3	2497
13:03:55	52.80	52.90	52.80	-0.50	1	2494
13:03:54	52.80	52.90	52.90	-0.40	1	2493
13:03:51	52.80	52.90	52.90	-0.40	1	2492
13:03:51	52.80	52.90	52.80	-0.50	1	2491
13:03:41	52.80	52.90	52.90	-0.40	1	2490
13:03:39	52.80	52.90	52.80	-0.50	2	2489
13:03:37	52.80	52.90	52.90	-0.40	10	2487
13:03:31	52.80	52.90	52.90	-0.40	1	2477
13:03:21	52.80	52.90	52.90	-0.40	1	2476
13:03:11	52.80	53.00	53.00	-0.30	1	2475
13:03:02	52.80	53.00	52.80	-0.50	1	2474
13:03:01	52.80	53.00	53.00	-0.30	1	2473
13:02:57	52.80	53.00	52.80	-0.50	1	2472
13:02:53	52.80	53.00	52.80	-0.50	1	2471
13:02:52	52.80	53.00	52.80	-0.50	4	2470
13:02:51	52.80	53.00	52.80	-0.50	1	2466
13:02:51	52.80	52.90	52.90	-0.40	1	2465
13:02:51	52.90	53.00	52.80	-0.50	24	2464
13:02:51	52.90	53.00	52.90	-0.40	6	2440
13:02:51	52.90	53.00	53.00	-0.30	1	2434
13:02:41	52.90	53.00	53.00	-0.30	1	2433
13:02:31	52.90	53.00	52.90	-0.40	1	2432
13:02:31	52.90	53.00	53.00	-0.30	1	2431
13:02:21	52.90	53.00	53.00	-0.30	1	2430
13:02:11	52.90	53.00	53.00	-0.30	1	2429
13:02:01	52.90	53.00	52.90	-0.40	1	2428
13:02:01	52.90	53.00	53.00	-0.30	1	2427
13:01:50	52.90	53.00	53.00	-0.30	1	2426
13:01:41	52.90	53.00	52.90	-0.40	1	2425
13:01:41	52.90	53.00	53.00	-0.30	1	2424
13:01:30	52.90	53.00	53.00	-0.30	1	2423
13:01:25	52.90	53.00	52.90	-0.40	1	2422
13:01:23	52.90	53.00	52.90	-0.40	1	2421
13:01:21	52.90	53.00	53.00	-0.30	1	2420
13:01:16	52.90	53.00	52.90	-0.40	1	2419
13:01:10	52.90	53.00	53.00	-0.30	1	2418
13:01:01	52.90	53.00	52.90	-0.40	1	2417
13:01:01	52.90	53.00	52.90	-0.40	1	2416
13:01:00	52.90	53.00	53.00	-0.30	1	2415
13:00:50	52.90	53.00	53.00	-0.30	1	2414
13:00:40	52.90	53.00	53.00	-0.30	1	2413
13:00:30	52.90	53.00	53.00	-0.30	1	2412
13:00:21	52.90	53.00	52.90	-0.40	1	2411
13:00:20	52.90	53.00	53.00	-0.30	1	2410
13:00:10	52.90	53.00	53.00	-0.30	1	2409
13:00:01	52.90	53.00	53.00	-0.30	1	2408
12:59:50	52.90	53.00	53.00	-0.30	1	2407
12:59:41	52.90	53.00	52.90	-0.40	1	2406
12:59:40	52.90	53.00	53.00	-0.30	1	2405
12:59:30	52.90	53.00	53.00	-0.30	1	2404
12:59:20	52.90	53.00	53.00	-0.30	1	2403
12:59:11	52.90	53.00	52.90	-0.40	1	2402
12:59:10	52.90	53.00	53.00	-0.30	1	2401
12:59:01	52.90	53.00	52.90	-0.40	1	2400
12:59:00	52.90	53.00	52.90	-0.40	1	2399
12:59:00	52.90	53.00	53.00	-0.30	1	2398
12:58:50	52.90	53.00	53.00	-0.30	1	2397
12:58:49	52.90	53.00	52.90	-0.40	1	2396
12:58:40	52.90	53.00	53.00	-0.30	1	2395
12:58:30	52.90	53.00	53.00	-0.30	1	2394
12:58:26	52.90	53.00	52.90	-0.40	1	2393
12:58:21	52.90	53.00	52.90	-0.40	1	2392
12:58:21	52.90	53.00	53.00	-0.30	2	2391
12:58:20	52.90	53.00	52.90	-0.40	1	2389
12:58:20	52.90	53.00	53.00	-0.30	1	2388
12:58:11	52.90	53.00	53.00	-0.30	1	2387
12:58:01	52.90	53.00	53.00	-0.30	1	2386
12:57:52	52.90	53.00	52.90	-0.40	1	2385
12:57:51	52.90	53.00	53.00	-0.30	1	2384
12:57:51	52.90	53.00	53.00	-0.30	1	2383
12:57:41	52.90	53.00	52.90	-0.40	1	2382
12:57:41	52.90	53.00	53.00	-0.30	1	2381
12:57:33	52.90	53.00	52.90	-0.40	1	2380
12:57:31	52.90	53.00	53.00	-0.30	1	2379
12:57:25	52.90	53.00	52.90	-0.40	1	2378
12:57:25	52.90	53.00	52.90	-0.40	2	2377
12:57:21	52.90	53.00	53.00	-0.30	1	2375
12:57:11	52.90	53.00	52.90	-0.40	1	2374
12:57:11	52.90	53.00	53.00	-0.30	1	2373
12:57:09	52.90	53.00	52.90	-0.40	1	2372
12:57:08	52.90	53.00	52.90	-0.40	2	2371
12:57:06	52.90	53.00	52.90	-0.40	1	2369
12:57:04	52.90	53.00	52.90	-0.40	1	2368
12:57:01	52.90	53.00	52.90	-0.40	1	2367
12:57:01	52.90	53.00	52.90	-0.40	2	2366
12:57:01	52.90	53.00	53.00	-0.30	1	2364
12:56:59	52.90	53.00	52.90	-0.40	1	2363
12:56:58	52.90	53.00	52.90	-0.40	4	2362
12:56:57	52.90	53.00	52.90	-0.40	1	2358
12:56:57	52.90	53.00	52.90	-0.40	2	2357
12:56:56	52.90	53.00	52.90	-0.40	14	2355
12:56:56	52.90	53.00	52.90	-0.40	2	2341
12:56:55	52.90	53.00	52.90	-0.40	1	2339
12:56:53	52.90	53.00	52.90	-0.40	1	2338
12:56:51	52.90	53.00	53.00	-0.30	1	2337
12:56:41	52.90	53.00	53.00	-0.30	1	2336
12:56:33	52.90	53.00	52.90	-0.40	1	2335
12:56:31	52.90	53.00	52.90	-0.40	1	2334
12:56:31	52.90	53.00	53.00	-0.30	1	2333
12:56:21	52.90	53.00	53.00	-0.30	1	2332
12:56:14	52.90	53.00	52.90	-0.40	1	2331
12:56:10	52.90	53.00	53.00	-0.30	1	2330
12:56:03	52.90	53.00	52.90	-0.40	2	2329
12:56:00	52.90	53.00	53.00	-0.30	1	2327
12:55:58	52.90	53.00	52.90	-0.40	1	2326
12:55:56	52.90	53.00	53.00	-0.30	3	2325
12:55:52	52.90	53.00	52.90	-0.40	1	2322
12:55:51	52.90	53.00	52.90	-0.40	1	2321
12:55:51	52.90	53.00	52.90	-0.40	1	2320
12:55:50	52.90	53.00	53.00	-0.30	1	2319
12:55:40	52.90	53.00	53.00	-0.30	1	2318
12:55:30	52.90	53.00	53.00	-0.30	1	2317
12:55:20	52.90	53.00	53.00	-0.30	1	2316
12:55:10	52.90	53.00	53.00	-0.30	1	2315
12:55:03	53.00	53.10	53.00	-0.30	2	2314
12:55:03	53.00	53.10	53.00	-0.30	1	2312
12:55:03	53.00	53.10	53.00	-0.30	1	2311
12:55:00	53.00	53.10	53.10	-0.20	1	2310
12:54:53	53.00	53.10	53.00	-0.30	2	2309
12:54:50	53.00	53.10	53.00	-0.30	1	2307
12:54:50	53.00	53.10	53.10	-0.20	1	2306
12:54:47	53.00	53.10	53.00	-0.30	1	2305
12:54:40	53.00	53.10	53.00	-0.30	1	2304
12:54:40	53.00	53.10	53.10	-0.20	1	2303
12:54:30	53.00	53.10	53.10	-0.20	1	2302
12:54:21	53.00	53.10	53.00	-0.30	1	2301
12:54:20	53.00	53.10	53.00	-0.30	1	2300
12:54:20	53.00	53.10	53.10	-0.20	1	2299
12:54:10	53.00	53.10	53.10	-0.20	1	2298
12:54:00	53.00	53.10	53.10	-0.20	1	2297
12:53:58	53.00	53.10	53.00	-0.30	1	2296
12:53:50	53.00	53.10	53.10	-0.20	1	2295
12:53:40	53.00	53.10	53.10	-0.20	1	2294
12:53:30	53.00	53.10	53.00	-0.30	1	2293
12:53:30	53.00	53.10	53.10	-0.20	1	2292
12:53:21	53.00	53.10	53.10	-0.20	1	2291
12:53:21	53.00	53.10	53.00	-0.30	1	2290
12:53:10	53.00	53.10	53.10	-0.20	1	2289
12:53:03	53.00	53.10	53.00	-0.30	1	2288
12:53:01	53.00	53.10	53.10	-0.20	1	2287
12:52:51	53.00	53.10	53.10	-0.20	1	2286
12:52:41	53.00	53.10	53.00	-0.30	1	2285
12:52:41	53.00	53.10	53.10	-0.20	1	2284
12:52:40	53.00	53.10	53.00	-0.30	1	2283
12:52:39	53.00	53.10	53.00	-0.30	1	2282
12:52:36	53.00	53.10	53.00	-0.30	1	2281
12:52:32	53.00	53.10	53.00	-0.30	1	2280
12:52:31	53.00	53.10	53.10	-0.20	1	2279
12:52:30	53.00	53.10	53.00	-0.30	1	2278
12:52:29	53.00	53.10	53.00	-0.30	1	2277
12:52:28	53.00	53.10	53.00	-0.30	1	2276
12:52:28	53.00	53.10	53.00	-0.30	1	2275
12:52:26	53.00	53.10	53.00	-0.30	4	2274
12:52:26	53.00	53.10	53.00	-0.30	1	2270
12:52:24	53.00	53.10	53.00	-0.30	8	2269
12:52:22	53.00	53.10	53.00	-0.30	1	2261
12:52:21	53.00	53.10	53.10	-0.20	1	2260
12:52:11	53.00	53.10	53.10	-0.20	1	2259
12:52:03	53.00	53.10	53.00	-0.30	1	2258
12:52:01	53.00	53.10	53.10	-0.20	1	2257
12:51:51	53.00	53.10	53.00	-0.30	1	2256
12:51:51	53.00	53.10	53.10	-0.20	1	2255
12:51:42	53.00	53.10	53.00	-0.30	1	2254
12:51:41	53.00	53.10	53.10	-0.20	1	2253
12:51:31	53.00	53.10	53.10	-0.20	1	2252
12:51:21	53.00	53.10	53.10	-0.20	1	2251
12:51:17	53.00	53.10	53.00	-0.30	1	2250
12:51:15	53.00	53.10	53.00	-0.30	1	2249
12:51:14	53.00	53.10	53.00	-0.30	1	2248
12:51:13	53.00	53.10	53.00	-0.30	4	2247
12:51:13	53.00	53.10	53.00	-0.30	6	2243
12:51:10	53.00	53.20	53.20	-0.10	1	2237
12:51:01	53.00	53.20	53.20	-0.10	1	2236
12:50:50	53.00	53.20	53.20	-0.10	1	2235
12:50:41	53.10	53.20	53.10	-0.20	1	2234
12:50:41	53.10	53.20	53.20	-0.10	1	2233
12:50:31	53.00	53.20	53.20	-0.10	1	2232
12:50:20	53.00	53.20	53.20	-0.10	1	2231
12:50:20	53.10	53.20	53.10	-0.20	1	2230
12:50:11	53.00	53.20	53.20	-0.10	1	2229
12:50:00	53.00	53.20	53.20	-0.10	1	2228
12:49:51	53.00	53.20	53.20	-0.10	1	2227
12:49:41	53.00	53.20	53.20	-0.10	1	2226
12:49:31	53.00	53.20	53.20	-0.10	1	2225
12:49:22	53.10	53.20	53.10	-0.20	1	2224
12:49:20	53.10	53.20	53.20	-0.10	1	2223
12:49:19	53.10	53.20	53.10	-0.20	1	2222
12:49:11	53.10	53.20	53.20	-0.10	1	2221
12:49:08	53.10	53.20	53.10	-0.20	1	2220
12:49:07	53.10	53.20	53.10	-0.20	1	2219
12:49:00	53.10	53.20	53.20	-0.10	1	2218
12:48:57	53.10	53.20	53.10	-0.20	1	2217
12:48:54	53.10	53.20	53.10	-0.20	1	2216
12:48:50	53.10	53.20	53.20	-0.10	1	2215
12:48:40	53.10	53.20	53.20	-0.10	1	2214
12:48:32	53.10	53.20	53.10	-0.20	1	2213
12:48:30	53.10	53.20	53.20	-0.10	1	2212
12:48:27	53.10	53.20	53.10	-0.20	1	2211
12:48:26	53.10	53.20	53.20	-0.10	4	2210
12:48:20	53.10	53.20	53.20	-0.10	1	2206
12:48:20	53.10	53.20	53.10	-0.20	1	2205
12:48:19	53.10	53.20	53.20	-0.10	1	2204
12:48:11	53.10	53.20	53.20	-0.10	1	2203
12:48:10	53.10	53.20	53.20	-0.10	1	2202
12:48:07	53.10	53.20	53.10	-0.20	1	2201
12:48:04	53.10	53.20	53.10	-0.20	1	2200
12:48:01	53.10	53.20	53.20	-0.10	4	2199
12:48:00	53.10	53.20	53.20	-0.10	1	2195
12:47:51	53.10	53.20	53.10	-0.20	1	2194
12:47:50	53.10	53.20	53.20	-0.10	1	2193
12:47:40	53.10	53.20	53.20	-0.10	1	2192
12:47:30	53.10	53.20	53.20	-0.10	1	2191
12:47:21	53.10	53.20	53.10	-0.20	1	2190
12:47:20	53.10	53.20	53.20	-0.10	1	2189
12:47:10	53.10	53.20	53.20	-0.10	1	2188
12:47:00	53.10	53.20	53.20	-0.10	1	2187
12:46:51	53.10	53.20	53.10	-0.20	1	2186
12:46:50	53.10	53.20	53.10	-0.20	1	2185
12:46:50	53.10	53.20	53.20	-0.10	1	2184
12:46:42	53.10	53.20	53.10	-0.20	1	2183
12:46:40	53.10	53.20	53.20	-0.10	1	2182
12:46:30	53.10	53.20	53.20	-0.10	1	2181
12:46:21	53.10	53.20	53.10	-0.20	1	2180
12:46:20	53.10	53.20	53.20	-0.10	1	2179
12:46:10	53.10	53.20	53.20	-0.10	1	2178
12:46:05	53.10	53.20	53.10	-0.20	1	2177
12:46:02	53.10	53.20	53.10	-0.20	3	2176
12:46:02	53.10	53.20	53.10	-0.20	1	2173
12:46:00	53.10	53.20	53.20	-0.10	1	2172
12:45:50	53.10	53.20	53.10	-0.20	1	2171
12:45:50	53.10	53.20	53.10	-0.20	1	2170
12:45:50	53.10	53.20	53.20	-0.10	1	2169
12:45:40	53.10	53.20	53.20	-0.10	1	2168
12:45:31	53.10	53.20	53.20	-0.10	1	2167
12:45:22	53.10	53.20	53.10	-0.20	1	2166
12:45:21	53.10	53.20	53.20	-0.10	1	2165
12:45:11	53.10	53.20	53.20	-0.10	1	2164
12:45:01	53.10	53.20	53.20	-0.10	1	2163
12:44:56	53.10	53.20	53.10	-0.20	1	2162
12:44:51	53.10	53.20	53.10	-0.20	1	2161
12:44:51	53.10	53.20	53.20	-0.10	1	2160
12:44:41	53.10	53.20	53.20	-0.10	1	2159
12:44:34	53.10	53.20	53.10	-0.20	7	2158
12:44:31	53.10	53.20	53.20	-0.10	1	2151
12:44:21	53.10	53.20	53.20	-0.10	1	2150
12:44:19	53.10	53.20	53.10	-0.20	1	2149
12:44:11	53.10	53.20	53.20	-0.10	1	2148
12:44:01	53.10	53.20	53.10	-0.20	1	2147
12:44:01	53.10	53.20	53.20	-0.10	1	2146
12:43:51	53.10	53.20	53.20	-0.10	1	2145
12:43:42	53.10	53.20	53.10	-0.20	1	2144
12:43:41	53.10	53.20	53.20	-0.10	1	2143
12:43:31	53.10	53.20	53.20	-0.10	1	2142
12:43:21	53.10	53.20	53.20	-0.10	1	2141
12:43:11	53.10	53.20	53.20	-0.10	1	2140
12:43:08	53.10	53.20	53.10	-0.20	3	2139
12:43:08	53.10	53.20	53.10	-0.20	2	2136
12:43:07	53.10	53.20	53.10	-0.20	1	2134
12:43:07	53.10	53.20	53.10	-0.20	1	2133
12:43:01	53.10	53.20	53.20	-0.10	1	2132
12:42:51	53.10	53.20	53.20	-0.10	1	2131
12:42:41	53.10	53.20	53.10	-0.20	1	2130
12:42:40	53.10	53.20	53.20	-0.10	1	2129
12:42:30	53.10	53.20	53.20	-0.10	1	2128
12:42:20	53.10	53.20	53.20	-0.10	1	2127
12:42:15	53.10	53.20	53.20	-0.10	4	2126
12:42:10	53.10	53.20	53.20	-0.10	1	2122
12:42:08	53.10	53.20	53.20	-0.10	27	2121
12:42:08	53.10	53.20	53.20	-0.10	28	2094
12:42:07	53.20	53.30	53.20	-0.10	15	2066
12:42:07	53.20	53.30	53.20	-0.10	4	2051
12:42:07	53.20	53.30	53.20	-0.10	1	2047
12:42:07	53.20	53.30	53.20	-0.10	11	2046
12:42:00	53.20	53.30	53.30	0	1	2035
12:41:50	53.20	53.30	53.30	0	1	2034
12:41:50	53.20	53.30	53.20	-0.10	2	2033
12:41:40	53.20	53.30	53.30	0	1	2031
12:41:30	53.20	53.30	53.30	0	1	2030
12:41:21	53.20	53.30	53.20	-0.10	1	2029
12:41:20	53.20	53.30	53.30	0	1	2028
12:41:17	53.20	53.30	53.30	0	2	2027
12:41:10	53.20	53.30	53.30	0	1	2025
12:41:00	53.20	53.30	53.30	0	1	2024
12:40:53	53.20	53.30	53.20	-0.10	1	2023
12:40:50	53.20	53.30	53.30	0	1	2022
12:40:40	53.20	53.30	53.30	0	1	2021
12:40:31	53.20	53.30	53.20	-0.10	1	2020
12:40:30	53.20	53.30	53.30	0	1	2019
12:40:20	53.20	53.30	53.30	0	1	2018
12:40:10	53.20	53.30	53.30	0	1	2017
12:40:00	53.20	53.30	53.30	0	1	2016
12:39:52	53.20	53.30	53.20	-0.10	4	2015
12:39:51	53.20	53.30	53.30	0	1	2011
12:39:41	53.20	53.30	53.20	-0.10	1	2010
12:39:41	53.20	53.30	53.30	0	1	2009
12:39:31	53.20	53.30	53.30	0	1	2008
12:39:21	53.20	53.30	53.30	0	1	2007
12:39:11	53.20	53.30	53.30	0	1	2006
12:39:01	53.20	53.30	53.30	0	1	2005
12:38:51	53.20	53.30	53.30	0	1	2004
12:38:41	53.20	53.30	53.20	-0.10	1	2003
12:38:41	53.20	53.30	53.30	0	1	2002
12:38:31	53.20	53.30	53.30	0	1	2001
12:38:21	53.20	53.30	53.30	0	1	2000
12:38:11	53.20	53.30	53.30	0	1	1999
12:38:00	53.20	53.30	53.30	0	1	1998
12:37:58	53.20	53.30	53.20	-0.10	1	1997
12:37:50	53.20	53.30	53.30	0	1	1996
12:37:40	53.20	53.30	53.30	0	1	1995
12:37:30	53.20	53.30	53.30	0	1	1994
12:37:20	53.20	53.30	53.30	0	1	1993
12:37:10	53.20	53.30	53.30	0	1	1992
12:37:00	53.20	53.30	53.30	0	1	1991
12:36:51	53.20	53.30	53.20	-0.10	1	1990
12:36:50	53.20	53.30	53.30	0	1	1989
12:36:40	53.20	53.30	53.30	0	1	1988
12:36:32	53.20	53.30	53.20	-0.10	1	1987
12:36:30	53.20	53.30	53.30	0	1	1986
12:36:20	53.20	53.30	53.30	0	1	1985
12:36:10	53.20	53.30	53.30	0	1	1984
12:36:00	53.20	53.30	53.30	0	1	1983
12:35:55	53.20	53.30	53.30	0	1	1982
12:35:50	53.20	53.30	53.20	-0.10	1	1981
12:35:50	53.20	53.30	53.30	0	1	1980
12:35:40	53.20	53.30	53.30	0	1	1979
12:35:30	53.20	53.30	53.30	0	1	1978
12:35:20	53.20	53.30	53.30	0	1	1977
12:35:10	53.20	53.30	53.30	0	1	1976
12:35:00	53.20	53.30	53.30	0	1	1975
12:34:51	53.20	53.30	53.30	0	1	1974
12:34:41	53.20	53.30	53.30	0	1	1973
12:34:32	53.20	53.30	53.20	-0.10	3	1972
12:34:31	53.20	53.30	53.30	0	1	1969
12:34:25	53.20	53.30	53.30	0	1	1968
12:34:21	53.20	53.30	53.30	0	1	1967
12:34:17	53.20	53.30	53.30	0	2	1966
12:34:11	53.20	53.30	53.30	0	1	1964
12:34:01	53.20	53.30	53.30	0	1	1963
12:33:50	53.20	53.30	53.30	0	1	1962
12:33:40	53.20	53.30	53.30	0	1	1961
12:33:30	53.20	53.30	53.30	0	1	1960
12:33:20	53.20	53.30	53.30	0	1	1959
12:33:10	53.20	53.30	53.30	0	1	1958
12:33:00	53.20	53.30	53.30	0	1	1957
12:33:00	53.20	53.30	53.20	-0.10	1	1956
12:32:56	53.20	53.30	53.20	-0.10	1	1955
12:32:56	53.20	53.30	53.20	-0.10	1	1954
12:32:56	53.20	53.30	53.20	-0.10	1	1953
12:32:50	53.20	53.30	53.30	0	1	1952
12:32:40	53.20	53.30	53.30	0	1	1951
12:32:30	53.20	53.30	53.30	0	1	1950
12:32:20	53.20	53.30	53.30	0	1	1949
12:32:10	53.20	53.30	53.30	0	1	1948
12:32:00	53.20	53.30	53.20	-0.10	1	1947
12:32:00	53.20	53.30	53.30	0	1	1946
12:31:50	53.20	53.30	53.30	0	1	1945
12:31:44	53.20	53.30	53.30	0	1	1944
12:31:40	53.20	53.30	53.30	0	1	1943
12:31:30	53.20	53.30	53.30	0	1	1942
12:31:20	53.20	53.30	53.30	0	1	1941
12:31:17	53.20	53.30	53.30	0	1	1940
12:31:10	53.20	53.30	53.30	0	1	1939
12:31:07	53.20	53.30	53.30	0	1	1938
12:31:00	53.20	53.30	53.30	0	1	1937
12:31:00	53.20	53.30	53.20	-0.10	1	1936
12:30:54	53.20	53.30	53.30	0	1	1935
12:30:51	53.20	53.30	53.30	0	1	1934
12:30:45	53.20	53.30	53.30	0	1	1933
12:30:41	53.20	53.30	53.30	0	1	1932
12:30:35	53.20	53.30	53.30	0	1	1931
12:30:31	53.20	53.30	53.30	0	1	1930
12:30:21	53.20	53.30	53.30	0	1	1929
12:30:16	53.20	53.30	53.30	0	1	1928
12:30:11	53.20	53.30	53.30	0	1	1927
12:30:01	53.20	53.30	53.30	0	1	1926
12:29:51	53.20	53.30	53.30	0	1	1925
12:29:41	53.20	53.30	53.30	0	1	1924
12:29:31	53.20	53.30	53.30	0	1	1923
12:29:21	53.20	53.30	53.30	0	1	1922
12:29:11	53.20	53.30	53.30	0	1	1921
12:29:01	53.20	53.30	53.30	0	1	1920
12:28:50	53.20	53.30	53.30	0	1	1919
12:28:41	53.20	53.30	53.20	-0.10	1	1918
12:28:40	53.20	53.30	53.30	0	1	1917
12:28:30	53.20	53.30	53.30	0	1	1916
12:28:20	53.20	53.30	53.30	0	1	1915
12:28:10	53.20	53.30	53.30	0	1	1914
12:28:00	53.20	53.30	53.30	0	1	1913
12:27:51	53.20	53.30	53.20	-0.10	1	1912
12:27:50	53.20	53.30	53.30	0	1	1911
12:27:40	53.20	53.30	53.30	0	1	1910
12:27:30	53.20	53.30	53.30	0	1	1909
12:27:20	53.20	53.30	53.30	0	1	1908
12:27:11	53.20	53.30	53.20	-0.10	1	1907
12:27:10	53.20	53.30	53.30	0	1	1906
12:27:00	53.20	53.30	53.30	0	1	1905
12:26:50	53.20	53.30	53.30	0	1	1904
12:26:49	53.20	53.30	53.30	0	1	1903
12:26:40	53.20	53.30	53.30	0	1	1902
12:26:30	53.20	53.30	53.30	0	1	1901
12:26:20	53.20	53.30	53.30	0	1	1900
12:26:10	53.20	53.30	53.30	0	1	1899
12:26:08	53.20	53.30	53.20	-0.10	1	1898
12:26:00	53.20	53.30	53.30	0	1	1897
12:25:52	53.20	53.30	53.30	0	1	1896
12:25:43	53.20	53.30	53.30	0	1	1895
12:25:34	53.20	53.30	53.30	0	1	1894
12:25:25	53.20	53.30	53.30	0	1	1893
12:25:16	53.20	53.30	53.30	0	1	1892
12:25:15	53.20	53.30	53.30	0	1	1891
12:25:07	53.20	53.30	53.30	0	1	1890
12:24:58	53.20	53.30	53.30	0	1	1889
12:24:49	53.20	53.30	53.20	-0.10	1	1888
12:24:49	53.20	53.30	53.30	0	1	1887
12:24:39	53.20	53.30	53.30	0	1	1886
12:24:31	53.20	53.30	53.30	0	1	1885
12:24:22	53.20	53.30	53.30	0	1	1884
12:24:12	53.20	53.30	53.30	0	1	1883
12:24:10	53.20	53.30	53.20	-0.10	1	1882
12:24:07	53.20	53.30	53.30	0	1	1881
12:24:03	53.20	53.30	53.30	0	1	1880
12:23:54	53.20	53.30	53.30	0	1	1879
12:23:51	53.20	53.30	53.20	-0.10	1	1878
12:23:45	53.20	53.30	53.30	0	1	1877
12:23:36	53.20	53.30	53.30	0	1	1876
12:23:27	53.20	53.30	53.30	0	1	1875
12:23:22	53.20	53.30	53.30	0	1	1874
12:23:18	53.20	53.30	53.30	0	1	1873
12:23:09	53.20	53.30	53.30	0	1	1872
12:23:00	53.20	53.30	53.20	-0.10	1	1871
12:23:00	53.20	53.30	53.30	0	1	1870
12:22:51	53.20	53.30	53.30	0	1	1869
12:22:42	53.20	53.30	53.30	0	1	1868
12:22:33	53.20	53.30	53.30	0	1	1867
12:22:25	53.20	53.30	53.30	0	1	1866
12:22:16	53.20	53.30	53.30	0	1	1865
12:22:07	53.20	53.30	53.30	0	1	1864
12:21:58	53.20	53.30	53.30	0	1	1863
12:21:49	53.20	53.30	53.30	0	1	1862
12:21:40	53.20	53.30	53.30	0	1	1861
12:21:31	53.20	53.30	53.30	0	1	1860
12:21:22	53.20	53.30	53.30	0	1	1859
12:21:13	53.20	53.30	53.30	0	1	1858
12:21:04	53.20	53.30	53.20	-0.10	1	1857
12:21:03	53.20	53.30	53.30	0	1	1856
12:20:54	53.20	53.30	53.30	0	1	1855
12:20:45	53.20	53.30	53.30	0	1	1854
12:20:36	53.20	53.30	53.30	0	1	1853
12:20:27	53.20	53.30	53.30	0	1	1852
12:20:18	53.20	53.30	53.30	0	1	1851
12:20:17	53.20	53.30	53.30	0	1	1850
12:20:09	53.20	53.30	53.30	0	1	1849
12:20:00	53.20	53.30	53.30	0	1	1848
12:19:51	53.20	53.30	53.30	0	1	1847
12:19:42	53.20	53.30	53.30	0	1	1846
12:19:33	53.20	53.30	53.30	0	1	1845
12:19:30	53.20	53.30	53.20	-0.10	1	1844
12:19:24	53.20	53.30	53.30	0	1	1843
12:19:15	53.20	53.30	53.30	0	1	1842
12:19:06	53.20	53.30	53.30	0	1	1841
12:18:57	53.20	53.30	53.30	0	1	1840
12:18:49	53.20	53.30	53.30	0	1	1839
12:18:40	53.20	53.30	53.30	0	1	1838
12:18:31	53.20	53.30	53.30	0	1	1837
12:18:22	53.20	53.30	53.30	0	1	1836
12:18:13	53.20	53.30	53.30	0	1	1835
12:18:04	53.20	53.30	53.30	0	1	1834
12:17:55	53.20	53.30	53.20	-0.10	1	1833
12:17:54	53.20	53.30	53.30	0	1	1832
12:17:45	53.20	53.30	53.30	0	1	1831
12:17:37	53.20	53.30	53.30	0	1	1830
12:17:28	53.20	53.30	53.30	0	1	1829
12:17:18	53.20	53.30	53.30	0	1	1828
12:17:09	53.20	53.30	53.30	0	1	1827
12:17:00	53.20	53.30	53.30	0	1	1826
12:16:51	53.20	53.30	53.30	0	1	1825
12:16:42	53.20	53.30	53.30	0	1	1824
12:16:33	53.20	53.30	53.30	0	1	1823
12:16:24	53.20	53.30	53.30	0	1	1822
12:16:15	53.20	53.30	53.30	0	1	1821
12:16:06	53.20	53.30	53.30	0	1	1820
12:15:57	53.20	53.30	53.30	0	1	1819
12:15:48	53.20	53.30	53.30	0	1	1818
12:15:39	53.20	53.30	53.30	0	1	1817
12:15:30	53.20	53.30	53.30	0	1	1816
12:15:21	53.20	53.30	53.30	0	1	1815
12:15:12	53.20	53.30	53.30	0	1	1814
12:15:03	53.20	53.30	53.30	0	1	1813
12:14:54	53.20	53.30	53.30	0	1	1812
12:14:45	53.20	53.30	53.30	0	1	1811
12:14:36	53.20	53.30	53.30	0	1	1810
12:14:28	53.20	53.30	53.30	0	1	1809
12:14:19	53.20	53.30	53.30	0	1	1808
12:14:16	53.20	53.30	53.20	-0.10	1	1807
12:14:10	53.20	53.30	53.30	0	1	1806
12:14:01	53.20	53.30	53.30	0	1	1805
12:13:52	53.20	53.30	53.30	0	1	1804
12:13:43	53.20	53.30	53.30	0	1	1803
12:13:34	53.20	53.30	53.30	0	1	1802
12:13:25	53.20	53.30	53.30	0	1	1801
12:13:16	53.20	53.30	53.30	0	1	1800
12:13:07	53.20	53.30	53.30	0	1	1799
12:12:57	53.20	53.30	53.30	0	1	1798
12:12:48	53.20	53.30	53.30	0	1	1797
12:12:39	53.20	53.30	53.30	0	1	1796
12:12:30	53.20	53.30	53.30	0	1	1795
12:12:21	53.20	53.30	53.30	0	1	1794
12:12:12	53.20	53.30	53.30	0	1	1793
12:12:03	53.20	53.30	53.30	0	1	1792
12:11:54	53.20	53.30	53.30	0	1	1791
12:11:49	53.20	53.30	53.20	-0.10	1	1790
12:11:45	53.20	53.30	53.30	0	1	1789
12:11:36	53.20	53.30	53.30	0	1	1788
12:11:27	53.20	53.30	53.30	0	1	1787
12:11:18	53.20	53.30	53.30	0	1	1786
12:11:09	53.20	53.30	53.30	0	1	1785
12:11:00	53.20	53.30	53.30	0	1	1784
12:10:51	53.20	53.30	53.30	0	1	1783
12:10:50	53.20	53.30	53.30	0	1	1782
12:10:42	53.20	53.30	53.30	0	1	1781
12:10:33	53.20	53.30	53.30	0	1	1780
12:10:24	53.20	53.30	53.30	0	1	1779
12:10:15	53.20	53.30	53.30	0	1	1778
12:10:06	53.20	53.30	53.30	0	1	1777
12:09:58	53.10	53.30	53.30	0	1	1776
12:09:49	53.10	53.30	53.30	0	1	1775
12:09:40	53.10	53.30	53.30	0	1	1774
12:09:31	53.10	53.30	53.30	0	1	1773
12:09:22	53.10	53.30	53.30	0	1	1772
12:09:13	53.10	53.30	53.30	0	1	1771
12:09:04	53.10	53.30	53.30	0	1	1770
12:08:55	53.10	53.30	53.30	0	1	1769
12:08:45	53.10	53.30	53.30	0	1	1768
12:08:36	53.10	53.30	53.30	0	1	1767
12:08:28	53.10	53.30	53.30	0	1	1766
12:08:18	53.10	53.30	53.30	0	1	1765
12:08:10	53.10	53.30	53.30	0	1	1764
12:08:04	53.20	53.30	53.20	-0.10	1	1763
12:08:03	53.10	53.20	53.20	-0.10	9	1762
12:08:03	53.10	53.20	53.20	-0.10	1	1753
12:08:02	53.20	53.30	53.20	-0.10	6	1752
12:08:00	53.20	53.30	53.30	0	1	1746
12:07:52	53.20	53.30	53.30	0	1	1745
12:07:43	53.20	53.30	53.30	0	1	1744
12:07:40	53.20	53.30	53.20	-0.10	1	1743
12:07:33	53.20	53.30	53.30	0	1	1742
12:07:25	53.20	53.30	53.30	0	1	1741
12:07:15	53.20	53.30	53.30	0	1	1740
12:07:14	53.20	53.30	53.20	-0.10	1	1739
12:07:06	53.20	53.30	53.30	0	1	1738
12:07:04	53.20	53.30	53.20	-0.10	1	1737
12:06:57	53.20	53.30	53.30	0	1	1736
12:06:48	53.20	53.30	53.30	0	1	1735
12:06:39	53.20	53.30	53.30	0	1	1734
12:06:30	53.20	53.30	53.30	0	1	1733
12:06:21	53.20	53.40	53.40	+0.10	1	1732
12:06:12	53.20	53.40	53.40	+0.10	1	1731
12:06:03	53.20	53.40	53.40	+0.10	1	1730
12:05:54	53.20	53.40	53.40	+0.10	1	1729
12:05:54	53.30	53.40	53.30	0	2	1728
12:05:48	53.30	53.40	53.30	0	6	1726
12:05:45	53.30	53.40	53.40	+0.10	1	1720
12:05:36	53.30	53.40	53.40	+0.10	1	1719
12:05:27	53.30	53.40	53.40	+0.10	1	1718
12:05:20	53.30	53.40	53.30	0	4	1717
12:05:19	53.40	53.50	53.40	+0.10	63	1713
12:05:19	53.40	53.50	53.40	+0.10	1	1650
12:05:18	53.40	53.50	53.50	+0.20	1	1649
12:05:09	53.40	53.50	53.50	+0.20	1	1648
12:05:00	53.40	53.50	53.50	+0.20	1	1647
12:04:51	53.40	53.50	53.50	+0.20	1	1646
12:04:42	53.40	53.50	53.50	+0.20	1	1645
12:04:41	53.40	53.50	53.50	+0.20	1	1644
12:04:33	53.40	53.50	53.50	+0.20	1	1643
12:04:24	53.40	53.50	53.50	+0.20	1	1642
12:04:15	53.40	53.50	53.50	+0.20	1	1641
12:04:15	53.40	53.50	53.50	+0.20	1	1640
12:04:08	53.40	53.50	53.50	+0.20	1	1639
12:04:06	53.40	53.50	53.50	+0.20	1	1638
12:03:57	53.40	53.50	53.50	+0.20	1	1637
12:03:48	53.40	53.50	53.50	+0.20	1	1636
12:03:39	53.40	53.50	53.50	+0.20	1	1635
12:03:30	53.40	53.50	53.50	+0.20	1	1634
12:03:21	53.40	53.50	53.50	+0.20	1	1633
12:03:12	53.40	53.50	53.50	+0.20	1	1632
12:03:03	53.40	53.50	53.50	+0.20	1	1631
12:02:54	53.40	53.50	53.50	+0.20	1	1630
12:02:45	53.40	53.50	53.50	+0.20	1	1629
12:02:36	53.40	53.50	53.50	+0.20	1	1628
12:02:27	53.40	53.50	53.50	+0.20	1	1627
12:02:19	53.40	53.50	53.50	+0.20	1	1626
12:02:16	53.40	53.50	53.50	+0.20	1	1625
12:02:10	53.40	53.50	53.50	+0.20	1	1624
12:02:01	53.40	53.50	53.50	+0.20	1	1623
12:01:52	53.40	53.50	53.50	+0.20	1	1622
12:01:43	53.40	53.50	53.50	+0.20	1	1621
12:01:34	53.40	53.50	53.50	+0.20	1	1620
12:01:30	53.40	53.50	53.50	+0.20	1	1619
12:01:25	53.40	53.50	53.50	+0.20	1	1618
12:01:16	53.40	53.50	53.50	+0.20	1	1617
12:01:07	53.40	53.50	53.50	+0.20	1	1616
12:01:04	53.40	53.50	53.50	+0.20	1	1615
12:00:58	53.40	53.50	53.50	+0.20	1	1614
12:00:49	53.40	53.50	53.50	+0.20	1	1613
12:00:40	53.40	53.50	53.50	+0.20	1	1612
12:00:30	53.40	53.50	53.50	+0.20	1	1611
12:00:22	53.40	53.50	53.50	+0.20	2	1610
12:00:21	53.40	53.50	53.50	+0.20	1	1608
12:00:13	53.40	53.50	53.40	+0.10	1	1607
12:00:12	53.40	53.50	53.50	+0.20	1	1606
12:00:03	53.40	53.50	53.50	+0.20	1	1605
11:59:54	53.40	53.50	53.50	+0.20	1	1604
11:59:45	53.40	53.50	53.50	+0.20	1	1603
11:59:37	53.40	53.50	53.50	+0.20	1	1602
11:59:27	53.40	53.50	53.50	+0.20	1	1601
11:59:27	53.40	53.50	53.40	+0.10	1	1600
11:59:23	53.40	53.50	53.40	+0.10	1	1599
11:59:19	53.40	53.50	53.40	+0.10	1	1598
11:59:18	53.40	53.50	53.50	+0.20	1	1597
11:59:09	53.40	53.50	53.50	+0.20	1	1596
11:59:00	53.40	53.50	53.50	+0.20	1	1595
11:58:51	53.40	53.50	53.50	+0.20	1	1594
11:58:42	53.40	53.50	53.50	+0.20	1	1593
11:58:33	53.40	53.50	53.50	+0.20	1	1592
11:58:24	53.40	53.50	53.50	+0.20	1	1591
11:58:16	53.40	53.50	53.50	+0.20	1	1590
11:58:06	53.40	53.50	53.50	+0.20	1	1589
11:58:03	53.40	53.50	53.40	+0.10	1	1588
11:57:57	53.40	53.50	53.50	+0.20	1	1587
11:57:48	53.40	53.50	53.50	+0.20	1	1586
11:57:39	53.40	53.50	53.50	+0.20	1	1585
11:57:30	53.40	53.50	53.50	+0.20	1	1584
11:57:27	53.40	53.50	53.40	+0.10	1	1583
11:57:23	53.40	53.50	53.50	+0.20	1	1582
11:57:21	53.50	53.60	53.50	+0.20	1	1581
11:57:21	53.40	53.60	53.60	+0.30	1	1580
11:57:12	53.40	53.60	53.60	+0.30	1	1579
11:57:03	53.40	53.60	53.60	+0.30	1	1578
11:56:54	53.40	53.60	53.60	+0.30	1	1577
11:56:45	53.40	53.60	53.60	+0.30	1	1576
11:56:36	53.40	53.60	53.60	+0.30	1	1575
11:56:27	53.40	53.60	53.60	+0.30	1	1574
11:56:18	53.40	53.60	53.60	+0.30	1	1573
11:56:09	53.40	53.60	53.60	+0.30	1	1572
11:56:04	53.50	53.60	53.50	+0.20	1	1571
11:56:00	53.40	53.50	53.50	+0.20	1	1570
11:55:59	53.40	53.50	53.50	+0.20	1	1569
11:55:59	53.40	53.50	53.50	+0.20	1	1568
11:55:59	53.40	53.60	53.40	+0.10	32	1567
11:55:59	53.50	53.60	53.50	+0.20	1	1535
11:55:51	53.40	53.60	53.60	+0.30	1	1534
11:55:42	53.40	53.60	53.60	+0.30	1	1533
11:55:34	53.40	53.60	53.60	+0.30	1	1532
11:55:29	53.40	53.60	53.40	+0.10	1	1531
11:55:25	53.40	53.60	53.60	+0.30	1	1530
11:55:16	53.40	53.60	53.60	+0.30	1	1529
11:55:07	53.40	53.60	53.60	+0.30	1	1528
11:54:58	53.40	53.60	53.60	+0.30	1	1527
11:54:49	53.40	53.60	53.60	+0.30	1	1526
11:54:39	53.40	53.60	53.60	+0.30	1	1525
11:54:31	53.40	53.60	53.60	+0.30	1	1524
11:54:21	53.40	53.60	53.60	+0.30	1	1523
11:54:13	53.40	53.60	53.60	+0.30	1	1522
11:54:03	53.40	53.60	53.60	+0.30	1	1521
11:53:54	53.40	53.60	53.60	+0.30	1	1520
11:53:45	53.40	53.60	53.60	+0.30	1	1519
11:53:36	53.40	53.60	53.60	+0.30	1	1518
11:53:34	53.40	53.60	53.40	+0.10	2	1517
11:53:27	53.40	53.60	53.60	+0.30	1	1515
11:53:18	53.40	53.60	53.60	+0.30	1	1514
11:53:09	53.40	53.60	53.60	+0.30	1	1513
11:53:06	53.40	53.60	53.40	+0.10	1	1512
11:53:00	53.40	53.60	53.60	+0.30	1	1511
11:52:51	53.40	53.60	53.60	+0.30	1	1510
11:52:42	53.40	53.60	53.60	+0.30	1	1509
11:52:33	53.40	53.60	53.60	+0.30	1	1508
11:52:24	53.40	53.60	53.60	+0.30	1	1507
11:52:15	53.40	53.60	53.60	+0.30	1	1506
11:52:06	53.40	53.60	53.60	+0.30	1	1505
11:51:57	53.40	53.60	53.60	+0.30	1	1504
11:51:48	53.40	53.60	53.60	+0.30	1	1503
11:51:43	53.50	53.60	53.50	+0.20	1	1502
11:51:39	53.50	53.60	53.60	+0.30	1	1501
11:51:34	53.50	53.60	53.50	+0.20	7	1500
11:51:30	53.50	53.60	53.60	+0.30	1	1493
11:51:21	53.50	53.60	53.60	+0.30	1	1492
11:51:12	53.50	53.60	53.60	+0.30	1	1491
11:51:04	53.50	53.60	53.60	+0.30	1	1490
11:50:55	53.50	53.60	53.60	+0.30	1	1489
11:50:46	53.50	53.60	53.60	+0.30	1	1488
11:50:38	53.50	53.60	53.60	+0.30	1	1487
11:50:37	53.50	53.60	53.60	+0.30	1	1486
11:50:28	53.50	53.60	53.60	+0.30	1	1485
11:50:19	53.50	53.60	53.60	+0.30	1	1484
11:50:10	53.50	53.60	53.60	+0.30	1	1483
11:50:01	53.50	53.60	53.60	+0.30	1	1482
11:49:52	53.50	53.60	53.60	+0.30	1	1481
11:49:43	53.50	53.60	53.60	+0.30	1	1480
11:49:34	53.50	53.60	53.60	+0.30	1	1479
11:49:31	53.50	53.60	53.50	+0.20	6	1478
11:49:25	53.50	53.60	53.60	+0.30	1	1472
11:49:16	53.50	53.60	53.60	+0.30	1	1471
11:49:07	53.50	53.60	53.60	+0.30	1	1470
11:49:04	53.50	53.60	53.50	+0.20	1	1469
11:49:03	53.40	53.50	53.50	+0.20	5	1468
11:48:57	53.40	53.50	53.50	+0.20	1	1463
11:48:56	53.40	53.50	53.50	+0.20	1	1462
11:48:56	53.40	53.50	53.50	+0.20	1	1461
11:48:51	53.40	53.50	53.50	+0.20	1	1460
11:48:51	53.40	53.50	53.50	+0.20	10	1459
11:48:49	53.40	53.50	53.50	+0.20	1	1449
11:48:40	53.40	53.50	53.50	+0.20	1	1448
11:48:37	53.40	53.50	53.50	+0.20	1	1447
11:48:35	53.30	53.40	53.40	+0.10	5	1446
11:48:30	53.30	53.40	53.40	+0.10	1	1441
11:48:21	53.30	53.40	53.40	+0.10	1	1440
11:48:15	53.30	53.40	53.40	+0.10	1	1439
11:48:14	53.30	53.40	53.40	+0.10	3	1438
11:48:12	53.30	53.50	53.50	+0.20	1	1435
11:48:03	53.30	53.50	53.50	+0.20	1	1434
11:47:54	53.30	53.50	53.50	+0.20	1	1433
11:47:45	53.30	53.50	53.50	+0.20	1	1432
11:47:36	53.30	53.50	53.50	+0.20	1	1431
11:47:27	53.30	53.50	53.50	+0.20	1	1430
11:47:26	53.30	53.50	53.50	+0.20	3	1429
11:47:26	53.30	53.50	53.50	+0.20	1	1426
11:47:18	53.30	53.50	53.50	+0.20	1	1425
11:47:09	53.30	53.50	53.50	+0.20	1	1424
11:47:05	53.30	53.50	53.30	0	1	1423
11:47:00	53.30	53.50	53.50	+0.20	1	1422
11:46:51	53.30	53.50	53.50	+0.20	1	1421
11:46:46	53.30	53.40	53.40	+0.10	1	1420
11:46:42	53.30	53.40	53.40	+0.10	1	1419
11:46:33	53.30	53.40	53.40	+0.10	1	1418
11:46:33	53.30	53.40	53.40	+0.10	1	1417
11:46:24	53.30	53.40	53.40	+0.10	1	1416
11:46:15	53.30	53.40	53.40	+0.10	1	1415
11:46:13	53.30	53.40	53.40	+0.10	2	1414
11:46:06	53.30	53.40	53.40	+0.10	1	1412
11:45:57	53.30	53.40	53.40	+0.10	1	1411
11:45:53	53.30	53.40	53.40	+0.10	2	1410
11:45:48	53.30	53.40	53.40	+0.10	1	1408
11:45:42	53.30	53.40	53.40	+0.10	2	1407
11:45:42	53.30	53.40	53.40	+0.10	2	1405
11:45:39	53.30	53.40	53.40	+0.10	1	1403
11:45:30	53.30	53.40	53.40	+0.10	1	1402
11:45:30	53.30	53.40	53.40	+0.10	1	1401
11:45:22	53.30	53.40	53.40	+0.10	1	1400
11:45:17	53.30	53.40	53.40	+0.10	1	1399
11:45:13	53.30	53.40	53.40	+0.10	1	1398
11:45:04	53.30	53.40	53.40	+0.10	1	1397
11:44:55	53.30	53.40	53.40	+0.10	1	1396
11:44:46	53.30	53.40	53.40	+0.10	1	1395
11:44:37	53.30	53.40	53.40	+0.10	1	1394
11:44:28	53.30	53.40	53.40	+0.10	1	1393
11:44:21	53.30	53.40	53.40	+0.10	1	1392
11:44:19	53.30	53.40	53.40	+0.10	1	1391
11:44:19	53.30	53.40	53.40	+0.10	1	1390
11:44:09	53.30	53.40	53.40	+0.10	1	1389
11:44:03	53.30	53.40	53.40	+0.10	1	1388
11:44:01	53.30	53.40	53.40	+0.10	1	1387
11:44:01	53.30	53.40	53.40	+0.10	1	1386
11:43:51	53.30	53.40	53.40	+0.10	1	1385
11:43:42	53.30	53.40	53.40	+0.10	1	1384
11:43:34	53.30	53.40	53.40	+0.10	1	1383
11:43:33	53.30	53.40	53.40	+0.10	1	1382
11:43:24	53.30	53.40	53.40	+0.10	1	1381
11:43:15	53.30	53.40	53.40	+0.10	1	1380
11:43:06	53.30	53.40	53.40	+0.10	1	1379
11:42:58	53.30	53.40	53.40	+0.10	1	1378
11:42:48	53.30	53.40	53.40	+0.10	1	1377
11:42:39	53.30	53.40	53.40	+0.10	1	1376
11:42:31	53.30	53.40	53.40	+0.10	1	1375
11:42:27	53.30	53.40	53.40	+0.10	1	1374
11:42:21	53.30	53.40	53.40	+0.10	1	1373
11:42:12	53.30	53.40	53.40	+0.10	1	1372
11:42:03	53.30	53.40	53.40	+0.10	1	1371
11:42:02	53.30	53.40	53.40	+0.10	19	1370
11:41:54	53.30	53.40	53.40	+0.10	1	1351
11:41:45	53.30	53.40	53.40	+0.10	1	1350
11:41:36	53.30	53.40	53.40	+0.10	1	1349
11:41:27	53.30	53.40	53.40	+0.10	1	1348
11:41:18	53.30	53.40	53.40	+0.10	1	1347
11:41:09	53.30	53.40	53.40	+0.10	1	1346
11:41:00	53.30	53.40	53.40	+0.10	1	1345
11:40:51	53.30	53.40	53.40	+0.10	1	1344
11:40:42	53.30	53.40	53.40	+0.10	1	1343
11:40:33	53.30	53.40	53.40	+0.10	1	1342
11:40:24	53.30	53.40	53.40	+0.10	1	1341
11:40:15	53.30	53.40	53.40	+0.10	1	1340
11:40:15	53.30	53.40	53.40	+0.10	1	1339
11:40:06	53.30	53.40	53.40	+0.10	1	1338
11:39:57	53.30	53.40	53.40	+0.10	1	1337
11:39:48	53.30	53.40	53.40	+0.10	1	1336
11:39:40	53.30	53.40	53.40	+0.10	1	1335
11:39:31	53.30	53.40	53.40	+0.10	1	1334
11:39:22	53.30	53.40	53.40	+0.10	1	1333
11:39:13	53.30	53.40	53.40	+0.10	1	1332
11:39:04	53.30	53.40	53.40	+0.10	1	1331
11:38:55	53.30	53.40	53.40	+0.10	1	1330
11:38:46	53.30	53.40	53.40	+0.10	1	1329
11:38:37	53.30	53.40	53.40	+0.10	1	1328
11:38:28	53.30	53.40	53.40	+0.10	1	1327
11:38:18	53.30	53.40	53.40	+0.10	1	1326
11:38:10	53.30	53.40	53.40	+0.10	1	1325
11:38:00	53.30	53.40	53.40	+0.10	1	1324
11:37:52	53.30	53.40	53.40	+0.10	1	1323
11:37:43	53.30	53.40	53.30	0	1	1322
11:37:43	53.30	53.40	53.30	0	1	1321
11:37:42	53.30	53.40	53.40	+0.10	1	1320
11:37:34	53.30	53.40	53.40	+0.10	1	1319
11:37:24	53.30	53.40	53.40	+0.10	1	1318
11:37:15	53.30	53.40	53.40	+0.10	1	1317
11:37:06	53.30	53.40	53.40	+0.10	1	1316
11:36:57	53.30	53.40	53.40	+0.10	1	1315
11:36:48	53.30	53.40	53.40	+0.10	1	1314
11:36:39	53.30	53.50	53.50	+0.20	1	1313
11:36:30	53.30	53.50	53.50	+0.20	1	1312
11:36:21	53.30	53.50	53.50	+0.20	1	1311
11:36:12	53.30	53.50	53.50	+0.20	1	1310
11:36:03	53.30	53.50	53.50	+0.20	1	1309
11:35:54	53.30	53.50	53.50	+0.20	1	1308
11:35:45	53.30	53.50	53.50	+0.20	1	1307
11:35:36	53.30	53.50	53.50	+0.20	1	1306
11:35:27	53.30	53.50	53.50	+0.20	1	1305
11:35:18	53.30	53.50	53.50	+0.20	1	1304
11:35:11	53.40	53.50	53.40	+0.10	1	1303
11:35:10	53.40	53.50	53.40	+0.10	1	1302
11:35:09	53.30	53.50	53.50	+0.20	1	1301
11:35:00	53.30	53.50	53.50	+0.20	1	1300
11:34:51	53.30	53.50	53.50	+0.20	1	1299
11:34:43	53.30	53.50	53.30	0	1	1298
11:34:42	53.30	53.50	53.50	+0.20	1	1297
11:34:33	53.30	53.50	53.50	+0.20	1	1296
11:34:24	53.30	53.50	53.50	+0.20	1	1295
11:34:15	53.30	53.50	53.50	+0.20	1	1294
11:34:06	53.30	53.50	53.50	+0.20	1	1293
11:33:57	53.30	53.50	53.50	+0.20	1	1292
11:33:48	53.30	53.50	53.50	+0.20	1	1291
11:33:47	53.40	53.50	53.40	+0.10	20	1290
11:33:39	53.40	53.50	53.50	+0.20	1	1270
11:33:30	53.40	53.50	53.50	+0.20	1	1269
11:33:21	53.40	53.50	53.50	+0.20	1	1268
11:33:12	53.40	53.50	53.50	+0.20	1	1267
11:33:04	53.40	53.50	53.50	+0.20	1	1266
11:32:55	53.40	53.50	53.50	+0.20	3	1265
11:32:55	53.40	53.50	53.50	+0.20	1	1262
11:32:46	53.40	53.50	53.50	+0.20	1	1261
11:32:37	53.40	53.50	53.50	+0.20	1	1260
11:32:28	53.40	53.50	53.40	+0.10	1	1259
11:32:28	53.40	53.50	53.50	+0.20	1	1258
11:32:19	53.40	53.50	53.50	+0.20	1	1257
11:32:10	53.40	53.50	53.50	+0.20	1	1256
11:32:01	53.40	53.50	53.50	+0.20	1	1255
11:31:52	53.40	53.50	53.50	+0.20	1	1254
11:31:43	53.40	53.50	53.50	+0.20	1	1253
11:31:34	53.40	53.50	53.50	+0.20	1	1252
11:31:25	53.40	53.50	53.50	+0.20	1	1251
11:31:16	53.40	53.50	53.50	+0.20	1	1250
11:31:07	53.40	53.50	53.50	+0.20	1	1249
11:30:58	53.40	53.50	53.50	+0.20	1	1248
11:30:49	53.40	53.60	53.60	+0.30	1	1247
11:30:40	53.40	53.60	53.60	+0.30	1	1246
11:30:30	53.40	53.60	53.60	+0.30	1	1245
11:30:22	53.40	53.60	53.60	+0.30	1	1244
11:30:13	53.40	53.60	53.60	+0.30	1	1243
11:30:03	53.40	53.60	53.60	+0.30	1	1242
11:29:59	53.50	53.60	53.50	+0.20	9	1241
11:29:55	53.50	53.60	53.60	+0.30	1	1232
11:29:46	53.50	53.60	53.60	+0.30	1	1231
11:29:36	53.50	53.60	53.60	+0.30	1	1230
11:29:27	53.50	53.60	53.60	+0.30	1	1229
11:29:19	53.50	53.60	53.60	+0.30	1	1228
11:29:09	53.50	53.60	53.60	+0.30	1	1227
11:29:00	53.50	53.60	53.60	+0.30	1	1226
11:28:51	53.50	53.60	53.60	+0.30	1	1225
11:28:42	53.50	53.60	53.60	+0.30	1	1224
11:28:33	53.50	53.60	53.60	+0.30	1	1223
11:28:24	53.50	53.60	53.60	+0.30	1	1222
11:28:15	53.50	53.60	53.60	+0.30	1	1221
11:28:06	53.60	53.70	53.60	+0.30	4	1220
11:28:06	53.60	53.70	53.70	+0.40	1	1216
11:27:57	53.60	53.70	53.70	+0.40	1	1215
11:27:48	53.60	53.70	53.70	+0.40	1	1214
11:27:39	53.60	53.70	53.70	+0.40	1	1213
11:27:30	53.60	53.70	53.70	+0.40	1	1212
11:27:21	53.60	53.70	53.70	+0.40	1	1211
11:27:17	53.60	53.70	53.70	+0.40	1	1210
11:27:12	53.60	53.70	53.70	+0.40	1	1209
11:27:06	53.60	53.70	53.70	+0.40	1	1208
11:27:03	53.60	53.70	53.70	+0.40	1	1207
11:26:54	53.60	53.70	53.70	+0.40	1	1206
11:26:52	53.60	53.70	53.60	+0.30	1	1205
11:26:45	53.60	53.70	53.70	+0.40	1	1204
11:26:37	53.60	53.70	53.70	+0.40	1	1203
11:26:34	53.60	53.70	53.60	+0.30	1	1202
11:26:32	53.60	53.70	53.70	+0.40	1	1201
11:26:31	53.60	53.70	53.70	+0.40	5	1200
11:26:27	53.60	53.70	53.70	+0.40	1	1195
11:26:19	53.60	53.70	53.70	+0.40	1	1194
11:26:11	53.60	53.70	53.60	+0.30	2	1193
11:26:11	53.60	53.70	53.60	+0.30	1	1191
11:26:10	53.60	53.70	53.70	+0.40	1	1190
11:26:01	53.60	53.70	53.70	+0.40	1	1189
11:25:52	53.60	53.70	53.70	+0.40	1	1188
11:25:48	53.60	53.70	53.60	+0.30	5	1187
11:25:43	53.60	53.70	53.70	+0.40	1	1182
11:25:42	53.60	53.70	53.70	+0.40	1	1181
11:25:34	53.60	53.70	53.70	+0.40	1	1180
11:25:25	53.60	53.70	53.70	+0.40	1	1179
11:25:24	53.60	53.70	53.60	+0.30	1	1178
11:25:16	53.60	53.70	53.70	+0.40	1	1177
11:25:07	53.60	53.70	53.70	+0.40	1	1176
11:24:58	53.60	53.70	53.70	+0.40	1	1175
11:24:49	53.60	53.70	53.70	+0.40	1	1174
11:24:40	53.60	53.70	53.70	+0.40	1	1173
11:24:31	53.60	53.70	53.70	+0.40	1	1172
11:24:26	53.60	53.70	53.60	+0.30	1	1171
11:24:22	53.60	53.70	53.70	+0.40	1	1170
11:24:12	53.60	53.70	53.70	+0.40	1	1169
11:24:03	53.60	53.70	53.70	+0.40	1	1168
11:23:54	53.60	53.70	53.70	+0.40	1	1167
11:23:45	53.50	53.70	53.70	+0.40	1	1166
11:23:45	53.50	53.60	53.60	+0.30	2	1165
11:23:40	53.50	53.60	53.60	+0.30	2	1163
11:23:36	53.50	53.70	53.70	+0.40	1	1161
11:23:27	53.50	53.70	53.70	+0.40	1	1160
11:23:25	53.60	53.70	53.60	+0.30	1	1159
11:23:19	53.50	53.60	53.60	+0.30	2	1158
11:23:18	53.50	53.60	53.60	+0.30	1	1156
11:23:09	53.50	53.60	53.60	+0.30	1	1155
11:23:08	53.50	53.60	53.60	+0.30	4	1154
11:23:08	53.60	53.70	53.60	+0.30	3	1150
11:23:07	53.50	53.60	53.60	+0.30	3	1147
11:23:00	53.50	53.70	53.70	+0.40	1	1144
11:22:51	53.50	53.70	53.70	+0.40	1	1143
11:22:47	53.50	53.60	53.60	+0.30	1	1142
11:22:47	53.50	53.60	53.60	+0.30	1	1141
11:22:42	53.50	53.70	53.70	+0.40	1	1140
11:22:33	53.50	53.70	53.70	+0.40	1	1139
11:22:24	53.50	53.70	53.70	+0.40	1	1138
11:22:21	53.50	53.70	53.50	+0.20	1	1137
11:22:19	53.50	53.70	53.70	+0.40	1	1136
11:22:15	53.50	53.60	53.60	+0.30	7	1135
11:22:15	53.50	53.60	53.60	+0.30	1	1128
11:22:09	53.30	53.50	53.50	+0.20	8	1127
11:22:09	53.30	53.50	53.50	+0.20	2	1119
11:22:06	53.30	53.50	53.50	+0.20	1	1117
11:22:04	53.30	53.40	53.40	+0.10	1	1116
11:22:04	53.30	53.40	53.40	+0.10	17	1115
11:22:04	53.30	53.40	53.40	+0.10	4	1098
11:21:57	53.30	53.40	53.40	+0.10	1	1094
11:21:54	53.30	53.40	53.30	0	1	1093
11:21:48	53.30	53.40	53.40	+0.10	1	1092
11:21:39	53.30	53.40	53.40	+0.10	1	1091
11:21:30	53.30	53.40	53.40	+0.10	1	1090
11:21:21	53.30	53.40	53.40	+0.10	1	1089
11:20:47	53.30	53.40	53.30	0	1	1088
11:20:46	53.30	53.40	53.30	0	5	1087
11:20:01	53.30	53.40	53.30	0	2	1082
11:19:42	53.30	53.40	53.30	0	1	1080
11:19:42	53.30	53.40	53.30	0	1	1079
11:18:54	53.30	53.40	53.30	0	1	1078
11:18:39	53.30	53.40	53.30	0	1	1077
11:17:36	53.30	53.40	53.30	0	1	1076
11:17:07	53.30	53.40	53.40	+0.10	1	1075
11:16:42	53.30	53.40	53.30	0	1	1074
11:16:29	53.30	53.40	53.30	0	1	1073
11:14:02	53.30	53.40	53.30	0	1	1072
11:13:56	53.30	53.40	53.40	+0.10	1	1071
11:13:53	53.30	53.40	53.40	+0.10	1	1070
11:13:17	53.30	53.40	53.40	+0.10	1	1069
11:11:16	53.30	53.40	53.30	0	1	1068
11:10:11	53.30	53.40	53.40	+0.10	1	1067
11:10:00	53.30	53.40	53.30	0	1	1066
11:09:23	53.30	53.40	53.30	0	1	1065
11:09:23	53.20	53.30	53.30	0	8	1064
11:09:11	53.20	53.30	53.30	0	3	1056
11:07:20	53.20	53.30	53.30	0	1	1053
11:07:18	53.20	53.30	53.30	0	1	1052
11:05:58	53.20	53.30	53.30	0	2	1051
11:05:15	53.10	53.30	53.30	0	1	1049
11:05:08	53.10	53.20	53.30	0	15	1048
11:05:08	53.10	53.20	53.20	-0.10	23	1033
11:05:05	53.00	53.10	53.10	-0.20	4	1010
11:05:05	53.00	53.10	53.10	-0.20	2	1006
11:05:04	53.00	53.10	53.10	-0.20	3	1004
11:05:04	53.00	53.10	53.00	-0.30	1	1001
11:05:04	53.00	53.10	53.00	-0.30	2	1000
11:05:04	53.00	53.10	53.00	-0.30	1	998
11:05:04	52.90	53.00	53.00	-0.30	1	997
11:05:04	52.90	53.00	53.00	-0.30	1	996
11:05:04	52.90	53.00	53.00	-0.30	40	995
11:05:02	52.90	53.00	53.00	-0.30	3	955
11:04:57	52.90	53.00	53.00	-0.30	3	952
11:04:57	52.90	53.00	53.00	-0.30	1	949
11:04:57	52.90	53.00	53.00	-0.30	3	948
11:04:39	52.90	53.00	52.90	-0.40	1	945
11:04:38	52.90	53.00	53.00	-0.30	1	944
11:04:14	52.90	53.00	52.90	-0.40	1	943
11:04:03	52.90	53.00	52.90	-0.40	1	942
11:03:13	52.90	53.00	53.00	-0.30	1	941
11:03:09	52.90	53.00	53.00	-0.30	1	940
11:02:54	52.90	53.00	52.90	-0.40	1	939
11:01:50	52.90	53.00	52.90	-0.40	1	938
11:01:15	52.90	53.00	53.00	-0.30	1	937
11:00:42	52.90	53.00	52.90	-0.40	1	936
11:00:40	52.90	53.00	52.90	-0.40	1	935
11:00:39	52.90	53.00	52.90	-0.40	1	934
10:59:32	52.90	53.00	52.90	-0.40	4	933
10:59:23	52.90	53.00	52.90	-0.40	1	929
10:58:31	52.90	53.00	53.00	-0.30	1	928
10:58:21	52.90	53.00	52.90	-0.40	1	927
10:57:57	52.90	53.00	52.90	-0.40	1	926
10:57:28	52.90	53.00	52.90	-0.40	1	925
10:57:26	52.90	53.00	52.90	-0.40	1	924
10:57:19	52.90	53.00	53.00	-0.30	1	923
10:56:36	52.90	53.00	52.90	-0.40	1	922
10:55:48	52.90	53.00	53.00	-0.30	5	921
10:55:11	52.90	53.00	52.90	-0.40	1	916
10:54:09	52.90	53.00	52.90	-0.40	1	915
10:54:06	52.90	53.00	52.90	-0.40	1	914
10:52:56	52.90	53.00	52.90	-0.40	1	913
10:52:54	52.90	53.00	52.90	-0.40	1	912
10:51:54	52.90	53.00	52.90	-0.40	1	911
10:50:49	52.90	53.10	52.90	-0.40	1	910
10:50:49	53.00	53.10	53.00	-0.30	10	909
10:50:49	53.00	53.10	53.00	-0.30	1	899
10:49:40	53.00	53.10	53.00	-0.30	1	898
10:48:42	53.00	53.10	53.00	-0.30	1	897
10:47:43	53.00	53.10	53.00	-0.30	1	896
10:46:49	53.00	53.10	53.00	-0.30	1	895
10:46:49	53.00	53.10	53.00	-0.30	1	894
10:45:53	53.00	53.10	53.00	-0.30	1	893
10:45:03	53.00	53.10	53.00	-0.30	2	892
10:45:03	53.00	53.10	53.00	-0.30	1	890
10:44:54	53.00	53.10	53.10	-0.20	1	889
10:44:50	53.00	53.10	53.10	-0.20	1	888
10:44:16	53.00	53.10	53.10	-0.20	2	887
10:44:08	53.00	53.10	53.00	-0.30	1	885
10:44:04	53.00	53.10	53.00	-0.30	1	884
10:43:15	53.00	53.10	53.00	-0.30	1	883
10:42:02	53.00	53.10	53.00	-0.30	1	882
10:41:45	53.00	53.10	53.00	-0.30	2	881
10:38:42	53.00	53.10	53.10	-0.20	3	879
10:38:17	53.00	53.10	53.10	-0.20	1	876
10:37:20	52.90	53.00	53.00	-0.30	6	875
10:37:00	52.90	53.00	52.90	-0.40	1	869
10:37:00	52.80	52.90	52.90	-0.40	1	868
10:37:00	52.80	52.90	52.90	-0.40	3	867
10:37:00	52.80	52.90	52.90	-0.40	33	864
10:36:55	52.80	52.90	52.90	-0.40	1	831
10:36:54	52.80	52.90	52.90	-0.40	2	830
10:35:59	52.80	52.90	52.90	-0.40	1	828
10:35:54	52.80	52.90	52.90	-0.40	1	827
10:35:46	52.80	52.90	52.90	-0.40	1	826
10:35:40	52.80	52.90	52.90	-0.40	10	825
10:34:55	52.80	52.90	52.90	-0.40	2	815
10:34:44	52.80	52.90	52.90	-0.40	1	813
10:34:40	52.80	52.90	52.90	-0.40	1	812
10:34:40	52.80	52.90	52.90	-0.40	40	811
10:34:36	52.80	52.90	52.80	-0.50	1	771
10:34:02	52.90	53.00	52.90	-0.40	3	770
10:34:02	52.90	53.00	52.90	-0.40	1	767
10:34:02	52.80	52.90	52.90	-0.40	5	766
10:34:02	52.90	53.00	52.90	-0.40	7	761
10:33:50	52.90	53.00	52.90	-0.40	4	754
10:33:48	52.90	53.00	52.90	-0.40	1	750
10:33:48	52.90	53.00	52.90	-0.40	1	749
10:33:48	52.90	53.00	52.90	-0.40	2	748
10:33:42	52.90	53.00	52.90	-0.40	1	746
10:33:31	52.90	53.00	52.90	-0.40	3	745
10:33:24	52.90	53.00	52.90	-0.40	3	742
10:33:21	52.90	53.00	52.90	-0.40	6	739
10:33:14	52.90	53.00	52.90	-0.40	8	733
10:33:00	52.90	53.00	52.90	-0.40	1	725
10:32:43	52.90	53.00	52.90	-0.40	2	724
10:32:42	52.90	53.00	52.90	-0.40	2	722
10:32:40	52.90	53.00	52.90	-0.40	1	720
10:32:40	52.90	53.00	52.90	-0.40	1	719
10:32:40	53.00	53.10	53.00	-0.30	26	718
10:32:40	53.00	53.10	53.00	-0.30	2	692
10:32:40	53.00	53.10	53.00	-0.30	39	690
10:32:40	53.00	53.10	53.00	-0.30	1	651
10:32:34	53.00	53.10	53.00	-0.30	2	650
10:32:33	53.00	53.10	53.00	-0.30	1	648
10:31:54	53.00	53.10	53.10	-0.20	1	647
10:31:47	53.00	53.10	53.00	-0.30	4	646
10:31:27	53.00	53.10	53.00	-0.30	1	642
10:31:27	53.10	53.20	53.10	-0.20	49	641
10:31:25	53.10	53.20	53.20	-0.10	1	592
10:31:07	53.10	53.20	53.10	-0.20	2	591
10:31:04	53.10	53.20	53.20	-0.10	3	589
10:31:02	53.10	53.20	53.10	-0.20	3	586
10:31:02	53.10	53.20	53.10	-0.20	5	583
10:31:02	53.10	53.20	53.20	-0.10	3	578
10:30:54	53.10	53.20	53.10	-0.20	1	575
10:30:54	53.10	53.20	53.10	-0.20	1	574
10:30:17	53.10	53.20	53.20	-0.10	1	573
10:29:53	53.10	53.20	53.10	-0.20	1	572
10:29:24	53.10	53.20	53.10	-0.20	1	571
10:29:01	53.10	53.20	53.10	-0.20	1	570
10:28:15	53.10	53.20	53.10	-0.20	1	569
10:27:58	53.10	53.20	53.20	-0.10	1	568
10:27:58	53.10	53.20	53.20	-0.10	1	567
10:27:58	53.10	53.20	53.20	-0.10	5	566
10:27:54	53.10	53.20	53.20	-0.10	1	561
10:27:02	53.10	53.20	53.10	-0.20	1	560
10:25:51	53.10	53.20	53.10	-0.20	1	559
10:24:45	53.10	53.20	53.10	-0.20	1	558
10:23:43	53.10	53.20	53.10	-0.20	1	557
10:22:44	53.10	53.20	53.10	-0.20	1	556
10:21:45	53.10	53.20	53.10	-0.20	1	555
10:20:46	53.10	53.20	53.10	-0.20	4	554
10:20:17	53.10	53.20	53.10	-0.20	1	550
10:19:43	53.10	53.20	53.20	-0.10	1	549
10:18:44	53.10	53.20	53.10	-0.20	3	548
10:18:32	53.20	53.30	53.20	-0.10	10	545
10:18:32	53.20	53.30	53.20	-0.10	2	535
10:18:19	53.20	53.30	53.20	-0.10	19	533
10:14:55	53.20	53.30	53.30	0	1	514
10:14:47	53.30	53.40	53.30	0	3	513
10:14:46	53.30	53.40	53.30	0	1	510
10:14:44	53.30	53.40	53.30	0	1	509
10:14:44	53.20	53.30	53.30	0	6	508
10:14:44	53.20	53.30	53.30	0	18	502
10:14:43	53.20	53.30	53.30	0	5	484
10:14:38	53.20	53.30	53.30	0	1	479
10:14:38	53.20	53.30	53.20	-0.10	1	478
10:13:45	53.20	53.30	53.30	0	1	477
10:13:20	53.20	53.30	53.20	-0.10	1	476
10:12:57	53.20	53.30	53.20	-0.10	1	475
10:12:06	53.20	53.30	53.20	-0.10	1	474
10:10:57	53.20	53.30	53.20	-0.10	1	473
10:10:44	53.20	53.30	53.20	-0.10	1	472
10:10:44	53.20	53.30	53.30	0	1	471
10:09:37	53.20	53.30	53.20	-0.10	1	470
10:08:41	53.20	53.30	53.20	-0.10	1	469
10:07:42	53.20	53.30	53.20	-0.10	1	468
10:06:40	53.20	53.30	53.20	-0.10	1	467
10:05:50	53.20	53.30	53.20	-0.10	1	466
10:05:18	53.20	53.30	53.30	0	1	465
10:05:16	53.20	53.30	53.20	-0.10	1	464
10:04:56	53.20	53.30	53.20	-0.10	1	463
10:04:46	53.20	53.30	53.20	-0.10	1	462
10:04:11	53.20	53.30	53.20	-0.10	1	461
10:03:31	53.20	53.30	53.20	-0.10	1	460
10:02:49	53.20	53.30	53.20	-0.10	1	459
10:02:06	53.20	53.30	53.30	0	1	458
10:01:26	53.20	53.30	53.30	0	1	457
10:01:22	53.20	53.30	53.20	-0.10	1	456
10:00:42	53.20	53.30	53.20	-0.10	1	455
09:59:57	53.20	53.30	53.20	-0.10	1	454
09:58:51	53.20	53.30	53.20	-0.10	1	453
09:58:16	53.20	53.30	53.20	-0.10	1	452
09:57:35	53.30	53.40	53.30	0	1	451
09:57:13	53.30	53.40	53.30	0	2	450
09:56:43	53.30	53.40	53.30	0	1	448
09:56:28	53.30	53.40	53.40	+0.10	1	447
09:56:23	53.30	53.40	53.40	+0.10	1	446
09:56:23	53.30	53.40	53.30	0	2	445
09:56:23	53.30	53.40	53.30	0	1	443
09:56:23	53.30	53.40	53.30	0	9	442
09:56:23	53.30	53.40	53.30	0	2	433
09:55:53	53.30	53.40	53.30	0	1	431
09:54:54	53.30	53.40	53.30	0	1	430
09:54:54	53.30	53.40	53.40	+0.10	1	429
09:54:54	53.30	53.40	53.30	0	1	428
09:54:54	53.30	53.40	53.30	0	13	427
09:54:54	53.40	53.50	53.40	+0.10	19	414
09:54:53	53.40	53.50	53.40	+0.10	2	395
09:53:46	53.40	53.50	53.50	+0.20	1	393
09:53:44	53.40	53.50	53.40	+0.10	15	392
09:53:41	53.40	53.50	53.50	+0.20	1	377
09:52:07	53.40	53.50	53.50	+0.20	1	376
09:51:43	53.40	53.50	53.50	+0.20	1	375
09:51:39	53.40	53.50	53.50	+0.20	1	374
09:51:22	53.40	53.50	53.50	+0.20	10	373
09:51:06	53.40	53.50	53.40	+0.10	1	363
09:50:53	53.40	53.50	53.40	+0.10	1	362
09:50:07	53.40	53.50	53.40	+0.10	1	361
09:48:18	53.40	53.50	53.50	+0.20	1	360
09:46:57	53.50	53.60	53.50	+0.20	1	359
09:46:53	53.50	53.60	53.50	+0.20	3	358
09:46:53	53.50	53.60	53.50	+0.20	1	355
09:46:04	53.50	53.60	53.60	+0.30	1	354
09:46:00	53.50	53.60	53.50	+0.20	1	353
09:46:00	53.40	53.50	53.50	+0.20	11	352
09:42:55	53.40	53.50	53.40	+0.10	1	341
09:42:55	53.40	53.50	53.50	+0.20	1	340
09:42:49	53.40	53.50	53.50	+0.20	2	339
09:42:49	53.40	53.50	53.50	+0.20	2	337
09:42:49	53.40	53.50	53.50	+0.20	7	335
09:42:48	53.30	53.50	53.50	+0.20	1	328
09:42:44	53.40	53.50	53.40	+0.10	6	327
09:42:44	53.40	53.50	53.40	+0.10	1	321
09:42:44	53.30	53.40	53.40	+0.10	1	320
09:42:03	53.40	53.50	53.40	+0.10	2	319
09:41:03	53.40	53.50	53.50	+0.20	1	317
09:41:01	53.40	53.50	53.40	+0.10	1	316
09:40:59	53.40	53.50	53.40	+0.10	1	315
09:40:12	53.40	53.50	53.40	+0.10	1	314
09:40:01	53.40	53.50	53.40	+0.10	1	313
09:40:01	53.30	53.40	53.40	+0.10	5	312
09:39:36	53.40	53.50	53.40	+0.10	7	307
09:39:34	53.40	53.50	53.40	+0.10	3	300
09:39:26	53.40	53.50	53.50	+0.20	1	297
09:39:23	53.40	53.50	53.40	+0.10	1	296
09:38:38	53.40	53.50	53.40	+0.10	1	295
09:37:53	53.40	53.50	53.40	+0.10	1	294
09:37:38	53.40	53.50	53.40	+0.10	1	293
09:37:04	53.40	53.50	53.40	+0.10	1	292
09:36:20	53.40	53.50	53.40	+0.10	1	291
09:35:48	53.40	53.50	53.40	+0.10	5	290
09:35:33	53.40	53.50	53.40	+0.10	1	285
09:34:41	53.40	53.50	53.50	+0.20	1	284
09:34:31	53.40	53.50	53.50	+0.20	1	283
09:31:43	53.40	53.50	53.40	+0.10	1	282
09:30:17	53.40	53.50	53.40	+0.10	1	281
09:30:17	53.30	53.40	53.40	+0.10	4	280
09:30:17	53.30	53.40	53.40	+0.10	1	276
09:30:12	53.30	53.40	53.40	+0.10	1	275
09:30:08	53.30	53.40	53.30	0	1	274
09:30:08	53.20	53.30	53.30	0	11	273
09:30:08	53.20	53.30	53.30	0	1	262
09:29:54	53.30	53.40	53.30	0	10	261
09:27:59	53.30	53.40	53.30	0	2	251
09:27:58	53.20	53.30	53.30	0	4	249
09:26:59	53.20	53.30	53.30	0	1	245
09:26:19	53.20	53.30	53.30	0	1	244
09:26:18	53.20	53.30	53.20	-0.10	2	243
09:24:49	53.30	53.40	53.30	0	1	241
09:24:41	53.20	53.30	53.30	0	1	240
09:23:59	53.20	53.30	53.30	0	1	239
09:22:59	53.30	53.40	53.30	0	4	238
09:22:59	53.30	53.40	53.30	0	1	234
09:22:58	53.30	53.40	53.30	0	1	233
09:22:14	53.30	53.40	53.30	0	1	232
09:21:28	53.30	53.40	53.30	0	1	231
09:15:31	53.30	53.40	53.30	0	1	230
09:15:31	53.30	53.40	53.30	0	2	229
09:14:56	53.20	53.30	53.30	0	3	227
09:14:46	53.20	53.30	53.30	0	1	224
09:14:43	53.20	53.30	53.30	0	1	223
09:14:19	53.20	53.30	53.30	0	5	222
09:12:35	53.10	53.30	53.30	0	1	217
09:12:32	53.10	53.20	53.20	-0.10	1	216
09:12:31	53.10	53.20	53.20	-0.10	3	215
09:12:31	53.10	53.20	53.20	-0.10	1	212
09:12:08	53.10	53.20	53.20	-0.10	1	211
09:12:08	53.10	53.20	53.10	-0.20	1	210
09:12:05	53.10	53.20	53.10	-0.20	1	209
09:11:42	53.10	53.20	53.20	-0.10	1	208
09:11:37	53.10	53.20	53.10	-0.20	1	207
09:11:27	53.10	53.20	53.10	-0.20	1	206
09:11:11	53.00	53.20	53.00	-0.30	1	205
09:11:00	53.00	53.20	53.00	-0.30	7	204
09:10:59	53.10	53.20	53.10	-0.20	1	197
09:10:54	53.00	53.10	53.20	-0.10	1	196
09:10:54	53.00	53.10	53.10	-0.20	2	195
09:10:54	53.00	53.10	53.00	-0.30	1	193
09:10:54	53.00	53.10	53.00	-0.30	1	192
09:10:54	53.10	53.20	53.10	-0.20	44	191
09:10:53	53.10	53.20	53.20	-0.10	1	147
09:10:48	53.20	53.30	53.20	-0.10	1	146
09:10:48	53.20	53.30	53.20	-0.10	12	145
09:09:06	53.20	53.30	53.20	-0.10	1	133
09:09:03	53.20	53.30	53.30	0	1	132
09:08:53	53.20	53.30	53.20	-0.10	2	131
09:08:48	53.10	53.30	53.30	0	1	129
09:08:48	53.20	53.30	53.20	-0.10	1	128
09:08:46	53.20	53.30	53.20	-0.10	3	127
09:08:30	53.20	53.30	53.20	-0.10	1	124
09:08:00	53.20	53.30	53.20	-0.10	1	123
09:08:00	53.10	53.20	53.20	-0.10	4	122
09:07:52	53.10	53.20	53.20	-0.10	1	118
09:07:51	53.10	53.20	53.10	-0.20	1	117
09:07:51	53.10	53.20	53.10	-0.20	1	116
09:07:47	53.10	53.20	53.10	-0.20	4	115
09:07:37	53.10	53.20	53.20	-0.10	1	111
09:07:15	53.20	53.30	53.20	-0.10	1	110
09:07:15	53.20	53.30	53.20	-0.10	6	109
09:06:44	53.20	53.30	53.20	-0.10	3	103
09:06:43	53.30	53.40	53.30	0	1	100
09:06:38	53.20	53.30	53.30	0	1	99
09:06:20	53.30	53.40	53.30	0	1	98
09:05:49	53.20	53.40	53.20	-0.10	1	97
09:05:49	53.30	53.40	53.30	0	1	96
09:05:40	53.30	53.40	53.30	0	1	95
09:05:15	53.10	53.40	53.40	+0.10	1	94
09:05:14	53.20	53.40	53.20	-0.10	1	93
09:05:08	53.20	53.40	53.20	-0.10	10	92
09:05:08	53.30	53.40	53.30	0	1	82
09:05:02	53.30	53.40	53.30	0	1	81
09:04:58	53.20	53.30	53.30	0	1	80
09:04:42	53.30	53.40	53.30	0	1	79
09:04:40	53.30	53.50	53.30	0	2	78
09:04:09	53.40	53.50	53.40	+0.10	2	76
09:03:58	53.30	53.50	53.50	+0.20	1	74
09:03:54	53.20	53.50	53.50	+0.20	1	73
09:03:48	53.20	53.40	53.40	+0.10	1	72
09:03:46	53.30	53.40	53.30	0	8	71
09:03:46	53.30	53.50	53.30	0	1	63
09:03:46	53.40	53.50	53.40	+0.10	4	62
09:03:46	53.40	53.50	53.40	+0.10	2	58
09:03:20	53.40	53.50	53.40	+0.10	1	56
09:03:20	53.50	53.60	53.50	+0.20	1	55
09:03:20	53.40	53.50	53.50	+0.20	2	54
09:03:18	53.40	53.60	53.40	+0.10	11	52
09:03:17	53.40	53.60	53.60	+0.30	1	41
09:03:15	53.50	53.70	53.50	+0.20	1	40
09:03:15	53.50	53.70	53.50	+0.20	2	39
09:03:15	53.40	53.50	53.50	+0.20	9	37
09:02:57	53.40	53.50	53.50	+0.20	1	28
09:02:55	53.40	53.50	53.40	+0.10	2	27
09:02:47	53.40	53.50	53.40	+0.10	1	25
09:02:18	53.40	53.50	53.40	+0.10	2	24
09:01:53	53.30	53.50	53.50	+0.20	1	22
09:01:46	53.50	53.60	53.50	+0.20	5	21
09:01:46	53.50	53.60	53.50	+0.20	2	16
09:01:46	53.50	53.60	53.50	+0.20	4	14
09:01:28	53.50	53.60	53.50	+0.20	1	10
09:01:11	53.50	53.60	53.60	+0.30	1	9
09:00:36	53.50	53.70	53.70	+0.40	1	8
09:00:13	53.50	53.70	53.70	+0.40	1	7
09:00:05	--	--	53.40	+0.10	6	6

　

其他人也逛...

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

AirPods 4 主動式降噪款

家樂福禮券面額1000元十張組

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

SAMSUNG Galaxy A55 5G (8G/256G)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 16 Pro Max (256G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

【P&G】ARIEL/BOLD 4D袋裝洗衣球

全漢切入網通設備BBU市場明年...

精測11月營收寫新猷全年成長雙...

我的自選股

即時重大訊息

‧台股兩天收復11月跌點台積電強...
‧台日半導體技術交流日設備廠TE...
‧群創攜手日本顯示器推OLED新顯...

加密貨幣

比特幣BTC	95107.61	-2,168.40	-2.23%
以太幣ETH	3554.79	-155.71	-4.20%
瑞波幣XRP	2.53	0.21	9.02%
比特幣現金BCH	529.72	-2.91	-0.55%
萊特幣LTC	127.73	7.86	6.56%
卡達幣ADA	1.19	0.03	3.00%
波場幣TRX	0.279757	0.07	34.93%
恆星幣XLM	0.508426	-0.06	-10.71%

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。