最新美股那指首破2萬點關卡法人：有助台股表現熱門日月光投控ADR11日上漲0.20美元漲幅2.04%折台股162.71元

更新報價

海　華 (3694) 通信網路業上市和碩集團

53.20 ▲+1.90 +3.70% 2.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.90	4,735	53.00	7	53.20	5	52.00	54.40	51.50	51.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:04:13	53.00	53.20	53.00	+1.70	1	4743
12:03:26	53.00	53.20	53.00	+1.70	5	4742
12:03:26	53.10	53.20	53.10	+1.80	1	4737
12:03:13	53.10	53.20	53.10	+1.80	1	4736
12:02:33	53.00	53.20	53.20	+1.90	4	4735
12:02:19	53.00	53.20	53.20	+1.90	1	4731
12:02:18	53.00	53.20	53.20	+1.90	1	4730
12:02:04	53.00	53.20	53.20	+1.90	1	4729
12:02:00	53.00	53.20	53.20	+1.90	4	4728
12:01:51	53.00	53.20	53.30	+2.00	1	4724
12:01:51	53.00	53.20	53.20	+1.90	5	4723
12:01:51	53.10	53.20	53.10	+1.80	9	4718
12:01:40	53.10	53.20	53.20	+1.90	1	4709
12:01:37	53.10	53.20	53.20	+1.90	1	4708
12:01:33	53.00	53.20	53.20	+1.90	1	4707
12:01:24	53.00	53.20	53.20	+1.90	1	4706
12:01:24	53.00	53.20	53.20	+1.90	1	4705
12:01:22	53.00	53.10	53.10	+1.80	1	4704
12:01:07	52.90	53.10	53.10	+1.80	1	4703
12:00:55	52.90	53.00	53.00	+1.70	6	4702
12:00:52	52.80	53.00	53.00	+1.70	1	4696
12:00:52	52.80	53.00	53.00	+1.70	2	4695
12:00:46	52.80	52.90	52.90	+1.60	1	4693
12:00:39	52.80	52.90	52.90	+1.60	2	4692
12:00:31	52.80	52.90	52.80	+1.50	5	4690
12:00:28	52.80	52.90	52.90	+1.60	2	4685
11:59:54	52.80	52.90	52.80	+1.50	1	4683
11:59:25	52.70	52.80	52.80	+1.50	5	4682
11:59:22	52.70	52.80	52.80	+1.50	1	4677
11:56:54	52.70	52.80	52.80	+1.50	1	4676
11:56:36	52.70	52.80	52.80	+1.50	1	4675
11:56:19	52.70	52.80	52.70	+1.40	1	4674
11:55:38	52.70	52.80	52.70	+1.40	1	4673
11:55:02	52.70	52.80	52.70	+1.40	1	4672
11:52:07	52.80	52.90	52.80	+1.50	1	4671
11:52:06	52.80	52.90	52.80	+1.50	1	4670
11:52:03	52.80	52.90	52.80	+1.50	1	4669
11:52:01	52.80	52.90	52.80	+1.50	1	4668
11:50:08	52.70	52.90	52.90	+1.60	1	4667
11:50:06	52.80	52.90	52.80	+1.50	1	4666
11:50:00	52.80	52.90	52.90	+1.60	1	4665
11:49:42	52.70	52.80	52.80	+1.50	1	4664
11:49:30	52.60	52.70	52.70	+1.40	3	4663
11:49:30	52.60	52.70	52.70	+1.40	1	4660
11:48:54	52.60	52.70	52.60	+1.30	1	4659
11:48:44	52.60	52.70	52.60	+1.30	1	4658
11:48:33	52.60	52.70	52.70	+1.40	1	4657
11:48:08	52.60	52.70	52.60	+1.30	3	4656
11:47:58	52.60	52.70	52.60	+1.30	1	4653
11:47:49	52.70	52.80	52.70	+1.40	6	4652
11:47:42	52.70	52.80	52.70	+1.40	1	4646
11:46:51	52.80	52.90	52.80	+1.50	1	4645
11:45:55	52.80	52.90	52.90	+1.60	1	4644
11:45:36	52.70	52.80	52.80	+1.50	1	4643
11:45:32	52.70	52.80	52.80	+1.50	1	4642
11:45:07	52.70	52.80	52.70	+1.40	2	4641
11:45:06	52.70	52.80	52.70	+1.40	1	4639
11:45:00	52.60	52.70	52.70	+1.40	4	4638
11:44:34	52.60	52.70	52.60	+1.30	3	4634
11:44:28	52.60	52.70	52.60	+1.30	1	4631
11:44:28	52.60	52.70	52.60	+1.30	1	4630
11:44:18	52.60	52.70	52.60	+1.30	2	4629
11:44:10	52.60	52.70	52.60	+1.30	1	4627
11:44:06	52.60	52.70	52.60	+1.30	2	4626
11:44:02	52.60	52.70	52.60	+1.30	1	4624
11:43:58	52.60	52.70	52.60	+1.30	2	4623
11:43:35	52.60	52.70	52.60	+1.30	1	4621
11:43:31	52.60	52.70	52.60	+1.30	1	4620
11:43:31	52.60	52.70	52.60	+1.30	1	4619
11:43:28	52.60	52.70	52.60	+1.30	1	4618
11:43:19	52.60	52.80	52.60	+1.30	2	4617
11:43:09	52.60	52.80	52.60	+1.30	1	4615
11:43:09	52.70	52.80	52.70	+1.40	3	4614
11:43:09	52.70	52.80	52.70	+1.40	4	4611
11:43:09	52.70	52.80	52.70	+1.40	2	4607
11:43:02	52.70	52.80	52.80	+1.50	1	4605
11:42:50	52.70	52.80	52.80	+1.50	1	4604
11:42:22	52.80	52.90	52.80	+1.50	1	4603
11:42:21	52.80	52.90	52.80	+1.50	1	4602
11:42:05	52.80	52.90	52.80	+1.50	2	4601
11:41:33	52.80	52.90	52.80	+1.50	1	4599
11:41:28	52.90	53.00	52.90	+1.60	3	4598
11:41:19	52.90	53.00	52.90	+1.60	1	4595
11:40:02	52.90	53.00	52.90	+1.60	1	4594
11:39:59	52.90	53.00	52.90	+1.60	1	4593
11:39:23	52.90	53.00	52.90	+1.60	1	4592
11:39:05	52.90	53.00	52.90	+1.60	1	4591
11:38:50	52.90	53.00	52.90	+1.60	1	4590
11:38:44	52.90	53.00	52.90	+1.60	1	4589
11:38:42	52.90	53.00	52.90	+1.60	1	4588
11:38:21	52.90	53.00	52.90	+1.60	1	4587
11:37:49	52.90	53.10	52.90	+1.60	1	4586
11:37:24	52.90	53.10	52.90	+1.60	1	4585
11:37:15	53.00	53.10	53.00	+1.70	1	4584
11:37:04	53.00	53.10	53.00	+1.70	3	4583
11:36:49	53.00	53.10	53.00	+1.70	1	4580
11:36:27	53.00	53.10	53.00	+1.70	1	4579
11:35:44	53.00	53.20	53.00	+1.70	2	4578
11:35:04	53.10	53.20	53.10	+1.80	1	4576
11:34:54	53.10	53.20	53.10	+1.80	1	4575
11:34:48	53.10	53.20	53.10	+1.80	1	4574
11:33:56	53.10	53.30	53.10	+1.80	1	4573
11:33:56	53.20	53.30	53.20	+1.90	6	4572
11:33:56	53.20	53.30	53.20	+1.90	1	4566
11:33:51	53.10	53.30	53.30	+2.00	1	4565
11:33:41	53.10	53.20	53.20	+1.90	1	4564
11:33:27	53.10	53.20	53.20	+1.90	1	4563
11:32:47	53.10	53.20	53.20	+1.90	1	4562
11:31:38	53.10	53.20	53.20	+1.90	1	4561
11:31:27	53.10	53.20	53.20	+1.90	1	4560
11:31:16	53.00	53.10	53.10	+1.80	1	4559
11:31:09	53.00	53.10	53.10	+1.80	1	4558
11:31:03	53.00	53.10	53.10	+1.80	1	4557
11:31:00	53.00	53.10	53.00	+1.70	1	4556
11:30:27	53.00	53.10	53.00	+1.70	1	4555
11:30:25	53.00	53.10	53.00	+1.70	1	4554
11:30:09	53.00	53.10	53.00	+1.70	2	4553
11:29:52	52.80	53.00	53.00	+1.70	4	4551
11:29:43	52.80	52.90	52.90	+1.60	1	4547
11:29:30	52.90	53.00	52.90	+1.60	1	4546
11:28:54	52.90	53.00	52.90	+1.60	1	4545
11:28:48	52.90	53.00	52.90	+1.60	1	4544
11:28:46	52.80	52.90	52.90	+1.60	1	4543
11:28:45	52.80	52.90	52.90	+1.60	1	4542
11:28:44	52.80	52.90	52.90	+1.60	1	4541
11:28:42	52.80	52.90	52.90	+1.60	1	4540
11:28:39	52.90	53.00	52.80	+1.50	12	4539
11:28:39	52.90	53.00	52.90	+1.60	1	4527
11:28:35	52.80	53.00	53.00	+1.70	1	4526
11:28:33	52.80	53.00	52.80	+1.50	1	4525
11:28:33	52.90	53.00	52.80	+1.50	11	4524
11:28:33	52.90	53.00	52.90	+1.60	2	4513
11:28:08	52.90	53.00	53.00	+1.70	2	4511
11:28:06	52.90	53.00	52.90	+1.60	10	4509
11:27:27	53.00	53.20	53.00	+1.70	14	4499
11:26:50	53.00	53.20	53.20	+1.90	2	4485
11:26:47	53.00	53.20	53.00	+1.70	1	4483
11:26:39	53.00	53.20	53.20	+1.90	2	4482
11:26:33	53.00	53.10	53.10	+1.80	3	4480
11:26:28	53.00	53.10	53.10	+1.80	2	4477
11:26:16	53.00	53.10	53.10	+1.80	1	4475
11:26:07	53.00	53.10	53.10	+1.80	1	4474
11:26:03	53.00	53.10	53.10	+1.80	1	4473
11:25:55	53.00	53.10	53.10	+1.80	1	4472
11:25:42	52.90	53.00	53.00	+1.70	3	4471
11:25:17	53.00	53.10	53.00	+1.70	1	4468
11:25:15	52.90	53.10	52.90	+1.60	3	4467
11:25:04	52.90	53.10	52.90	+1.60	1	4464
11:25:03	52.90	53.10	52.90	+1.60	2	4463
11:25:03	52.90	53.10	52.90	+1.60	1	4461
11:25:02	52.90	53.00	53.00	+1.70	2	4460
11:25:02	52.80	52.90	52.90	+1.60	2	4458
11:25:02	52.80	52.90	52.90	+1.60	11	4456
11:25:02	52.80	52.90	52.90	+1.60	11	4445
11:25:02	52.80	52.90	52.90	+1.60	11	4434
11:25:02	52.80	52.90	52.90	+1.60	11	4423
11:25:02	52.80	52.90	52.90	+1.60	11	4412
11:25:02	52.80	52.90	52.90	+1.60	11	4401
11:25:02	52.90	53.00	52.90	+1.60	1	4390
11:25:02	52.90	53.00	52.90	+1.60	1	4389
11:25:02	52.90	53.00	52.90	+1.60	2	4388
11:25:01	52.90	53.00	52.90	+1.60	1	4386
11:25:01	52.90	53.00	52.90	+1.60	10	4385
11:24:59	52.90	53.00	52.90	+1.60	2	4375
11:24:54	52.90	53.00	52.90	+1.60	1	4373
11:24:52	52.90	53.00	52.90	+1.60	1	4372
11:24:49	52.90	53.00	52.90	+1.60	2	4371
11:24:48	52.90	53.00	52.90	+1.60	2	4369
11:24:47	52.90	53.00	52.90	+1.60	3	4367
11:24:47	53.00	53.10	53.00	+1.70	33	4364
11:24:40	53.00	53.10	53.10	+1.80	1	4331
11:24:23	53.00	53.10	53.10	+1.80	1	4330
11:24:23	53.00	53.10	53.10	+1.80	1	4329
11:24:20	53.00	53.10	53.10	+1.80	1	4328
11:24:06	53.00	53.10	53.10	+1.80	1	4327
11:24:05	53.10	53.20	53.10	+1.80	4	4326
11:24:00	53.10	53.20	53.10	+1.80	6	4322
11:23:56	53.10	53.20	53.10	+1.80	1	4316
11:23:54	53.10	53.20	53.10	+1.80	1	4315
11:23:54	53.10	53.20	53.10	+1.80	2	4314
11:23:52	53.10	53.20	53.10	+1.80	1	4312
11:23:48	53.10	53.20	53.10	+1.80	3	4311
11:23:44	53.10	53.20	53.10	+1.80	1	4308
11:23:42	53.10	53.20	53.10	+1.80	1	4307
11:23:42	53.10	53.20	53.10	+1.80	1	4306
11:23:41	53.10	53.20	53.20	+1.90	1	4305
11:23:41	53.10	53.20	53.10	+1.80	1	4304
11:23:35	53.10	53.20	53.20	+1.90	1	4303
11:23:34	53.20	53.30	53.20	+1.90	8	4302
11:23:31	53.20	53.30	53.20	+1.90	1	4294
11:23:30	53.20	53.30	53.20	+1.90	1	4293
11:23:26	53.20	53.30	53.20	+1.90	1	4292
11:23:12	53.20	53.30	53.20	+1.90	1	4291
11:23:08	53.20	53.30	53.20	+1.90	2	4290
11:22:52	53.20	53.30	53.20	+1.90	1	4288
11:22:09	53.20	53.30	53.20	+1.90	2	4287
11:22:02	53.20	53.30	53.20	+1.90	1	4285
11:20:13	53.30	53.40	53.30	+2.00	4	4284
11:20:13	53.20	53.30	53.30	+2.00	1	4280
11:20:10	53.30	53.40	53.30	+2.00	8	4279
11:20:10	53.30	53.40	53.30	+2.00	11	4271
11:20:10	53.20	53.30	53.30	+2.00	1	4260
11:19:59	53.30	53.40	53.30	+2.00	1	4259
11:19:50	53.30	53.40	53.30	+2.00	1	4258
11:19:47	53.20	53.30	53.30	+2.00	3	4257
11:19:36	53.20	53.30	53.30	+2.00	3	4254
11:19:20	53.20	53.30	53.30	+2.00	1	4251
11:18:33	53.20	53.30	53.30	+2.00	3	4250
11:18:10	53.20	53.30	53.30	+2.00	1	4247
11:17:46	53.20	53.30	53.30	+2.00	1	4246
11:17:24	53.20	53.30	53.30	+2.00	1	4245
11:17:17	53.20	53.30	53.20	+1.90	1	4244
11:16:34	53.20	53.30	53.20	+1.90	1	4243
11:16:21	53.20	53.30	53.20	+1.90	1	4242
11:16:20	53.20	53.30	53.30	+2.00	2	4241
11:15:56	53.20	53.30	53.30	+2.00	1	4239
11:15:38	53.20	53.30	53.30	+2.00	2	4238
11:15:31	53.20	53.30	53.20	+1.90	1	4236
11:15:30	53.20	53.30	53.20	+1.90	1	4235
11:15:27	53.20	53.30	53.20	+1.90	1	4234
11:14:57	53.20	53.30	53.20	+1.90	1	4233
11:14:40	53.20	53.40	53.20	+1.90	3	4232
11:14:37	53.20	53.40	53.20	+1.90	4	4229
11:14:36	53.20	53.30	53.30	+2.00	1	4225
11:14:35	53.20	53.30	53.30	+2.00	1	4224
11:14:34	53.20	53.30	53.30	+2.00	1	4223
11:14:12	53.30	53.40	53.30	+2.00	1	4222
11:14:12	53.30	53.40	53.30	+2.00	4	4221
11:14:06	53.30	53.40	53.30	+2.00	5	4217
11:13:59	53.30	53.40	53.30	+2.00	1	4212
11:13:57	53.30	53.40	53.30	+2.00	1	4211
11:13:45	53.40	53.50	53.30	+2.00	3	4210
11:13:45	53.40	53.50	53.40	+2.10	15	4207
11:12:23	53.40	53.60	53.40	+2.10	5	4192
11:12:01	53.40	53.60	53.40	+2.10	1	4187
11:11:53	53.50	53.60	53.50	+2.20	1	4186
11:11:48	53.50	53.60	53.50	+2.20	1	4185
11:11:12	53.50	53.60	53.50	+2.20	1	4184
11:11:00	53.50	53.60	53.50	+2.20	2	4183
11:10:46	53.40	53.50	53.50	+2.20	1	4181
11:10:41	53.40	53.50	53.50	+2.20	1	4180
11:10:29	53.50	53.60	53.50	+2.20	1	4179
11:10:29	53.50	53.60	53.50	+2.20	1	4178
11:09:38	53.50	53.80	53.50	+2.20	1	4177
11:09:37	53.60	53.70	53.70	+2.40	1	4176
11:09:37	53.60	53.70	53.70	+2.40	2	4175
11:09:36	53.60	53.70	53.70	+2.40	1	4173
11:09:31	53.60	53.70	53.70	+2.40	2	4172
11:09:25	53.50	53.70	53.70	+2.40	1	4170
11:08:43	53.40	53.60	53.60	+2.30	1	4169
11:08:28	53.40	53.70	53.70	+2.40	1	4168
11:08:21	53.40	53.70	53.40	+2.10	1	4167
11:08:19	53.40	53.60	53.60	+2.30	2	4166
11:08:19	53.30	53.50	53.60	+2.30	15	4164
11:08:19	53.30	53.50	53.50	+2.20	4	4149
11:07:52	53.40	53.60	53.40	+2.10	1	4145
11:07:41	53.30	53.50	53.50	+2.20	1	4144
11:07:40	53.30	53.50	53.50	+2.20	1	4143
11:07:30	53.30	53.50	53.50	+2.20	2	4142
11:07:30	53.30	53.40	53.40	+2.10	2	4140
11:06:41	53.40	53.60	53.40	+2.10	1	4138
11:06:21	53.30	53.50	53.50	+2.20	3	4137
11:06:02	53.30	53.50	53.50	+2.20	2	4134
11:05:47	53.50	53.60	53.50	+2.20	3	4132
11:05:41	53.50	53.60	53.60	+2.30	1	4129
11:05:03	53.50	53.60	53.50	+2.20	1	4128
11:04:45	53.50	53.60	53.50	+2.20	1	4127
11:04:36	53.50	53.60	53.50	+2.20	1	4126
11:03:38	53.40	53.50	53.50	+2.20	1	4125
11:02:54	53.40	53.50	53.50	+2.20	4	4124
11:02:23	53.30	53.40	53.40	+2.10	1	4120
11:01:57	53.20	53.30	53.30	+2.00	1	4119
11:01:57	53.30	53.40	53.30	+2.00	3	4118
11:00:44	53.30	53.40	53.40	+2.10	1	4115
11:00:23	53.30	53.40	53.40	+2.10	1	4114
10:59:52	53.30	53.40	53.40	+2.10	2	4113
10:59:29	53.30	53.40	53.40	+2.10	1	4111
10:59:26	53.40	53.60	53.40	+2.10	4	4110
10:59:26	53.50	53.60	53.50	+2.20	1	4106
10:59:26	53.50	53.60	53.50	+2.20	11	4105
10:59:26	53.50	53.60	53.50	+2.20	4	4094
10:59:26	53.50	53.60	53.50	+2.20	11	4090
10:59:26	53.40	53.50	53.50	+2.20	13	4079
10:59:23	53.40	53.50	53.50	+2.20	2	4066
10:59:22	53.40	53.50	53.50	+2.20	1	4064
10:59:11	53.40	53.50	53.50	+2.20	1	4063
10:59:08	53.40	53.50	53.50	+2.20	1	4062
10:58:15	53.40	53.50	53.50	+2.20	1	4061
10:58:14	53.40	53.50	53.40	+2.10	1	4060
10:58:09	53.40	53.50	53.40	+2.10	1	4059
10:58:04	53.40	53.50	53.40	+2.10	1	4058
10:57:57	53.40	53.50	53.40	+2.10	1	4057
10:57:31	53.40	53.50	53.40	+2.10	2	4056
10:57:24	53.40	53.50	53.40	+2.10	1	4054
10:57:06	53.30	53.40	53.40	+2.10	3	4053
10:57:06	53.30	53.40	53.40	+2.10	3	4050
10:56:53	53.20	53.30	53.30	+2.00	6	4047
10:56:53	53.10	53.30	53.30	+2.00	1	4041
10:56:53	53.20	53.30	53.10	+1.80	1	4040
10:56:53	53.20	53.30	53.20	+1.90	1	4039
10:56:07	53.00	53.30	53.30	+2.00	2	4038
10:56:07	53.00	53.10	53.10	+1.80	1	4036
10:56:07	53.20	53.30	53.10	+1.80	17	4035
10:56:07	53.20	53.30	53.20	+1.90	2	4018
10:55:58	53.10	53.40	53.10	+1.80	1	4016
10:55:58	53.10	53.40	53.10	+1.80	1	4015
10:55:52	53.20	53.40	53.20	+1.90	10	4014
10:55:40	53.20	53.30	53.30	+2.00	1	4004
10:55:22	53.30	53.40	53.30	+2.00	1	4003
10:55:18	53.20	53.30	53.30	+2.00	2	4002
10:55:10	53.30	53.40	53.30	+2.00	5	4000
10:55:07	53.30	53.40	53.30	+2.00	2	3995
10:53:58	53.30	53.40	53.40	+2.10	1	3993
10:53:23	53.40	53.50	53.40	+2.10	2	3992
10:53:16	53.50	53.60	53.50	+2.20	7	3990
10:53:07	53.50	53.60	53.60	+2.30	1	3983
10:52:12	53.70	53.80	53.70	+2.40	1	3982
10:52:12	53.50	53.70	53.70	+2.40	4	3981
10:52:10	53.60	53.70	53.60	+2.30	1	3977
10:51:54	53.70	53.80	53.70	+2.40	14	3976
10:51:54	53.60	53.70	53.70	+2.40	4	3962
10:51:48	53.50	53.60	53.60	+2.30	12	3958
10:51:44	53.50	53.60	53.50	+2.20	1	3946
10:51:43	53.50	53.60	53.50	+2.20	1	3945
10:51:39	53.40	53.50	53.50	+2.20	1	3944
10:51:24	53.30	53.40	53.40	+2.10	3	3943
10:51:05	53.20	53.30	53.30	+2.00	8	3940
10:51:05	53.30	53.40	53.30	+2.00	2	3932
10:50:54	53.30	53.40	53.30	+2.00	1	3930
10:50:17	53.30	53.40	53.20	+1.90	1	3929
10:50:17	53.30	53.40	53.30	+2.00	1	3928
10:50:13	53.20	53.40	53.40	+2.10	1	3927
10:50:10	53.30	53.40	53.20	+1.90	1	3926
10:50:10	53.30	53.40	53.30	+2.00	1	3925
10:49:58	53.20	53.40	53.20	+1.90	1	3924
10:49:57	53.20	53.40	53.20	+1.90	1	3923
10:49:53	53.20	53.40	53.20	+1.90	1	3922
10:49:47	53.40	53.50	53.20	+1.90	3	3921
10:49:47	53.40	53.50	53.30	+2.00	6	3918
10:49:47	53.40	53.50	53.40	+2.10	1	3912
10:49:26	53.40	53.50	53.40	+2.10	1	3911
10:49:20	53.40	53.60	53.40	+2.10	2	3910
10:49:09	53.50	53.60	53.50	+2.20	6	3908
10:49:09	53.50	53.60	53.50	+2.20	2	3902
10:49:09	53.60	53.70	53.60	+2.30	1	3900
10:49:01	53.50	53.60	53.60	+2.30	1	3899
10:48:52	53.60	53.70	53.70	+2.40	1	3898
10:48:46	53.60	53.70	53.70	+2.40	1	3897
10:48:39	53.60	53.70	53.70	+2.40	1	3896
10:48:35	53.50	53.60	53.60	+2.30	7	3895
10:48:35	53.50	53.60	53.60	+2.30	7	3888
10:48:23	53.50	53.60	53.50	+2.20	1	3881
10:47:40	53.50	53.60	53.50	+2.20	1	3880
10:47:37	53.40	53.50	53.50	+2.20	3	3879
10:47:37	53.40	53.50	53.50	+2.20	5	3876
10:47:22	53.50	53.60	53.50	+2.20	1	3871
10:47:13	53.50	53.60	53.50	+2.20	1	3870
10:47:06	53.40	53.50	53.50	+2.20	1	3869
10:47:06	53.40	53.50	53.50	+2.20	1	3868
10:47:05	53.40	53.50	53.50	+2.20	1	3867
10:47:00	53.40	53.60	53.40	+2.10	2	3866
10:46:59	53.40	53.50	53.50	+2.20	1	3864
10:46:59	53.30	53.50	53.50	+2.20	3	3863
10:46:59	53.30	53.40	53.50	+2.20	10	3860
10:46:59	53.30	53.40	53.40	+2.10	1	3850
10:46:59	53.40	53.50	53.40	+2.10	2	3849
10:46:58	53.40	53.50	53.40	+2.10	1	3847
10:46:53	53.30	53.40	53.40	+2.10	1	3846
10:46:53	53.40	53.50	53.40	+2.10	2	3845
10:46:52	53.40	53.50	53.40	+2.10	1	3843
10:46:47	53.40	53.50	53.40	+2.10	1	3842
10:46:47	53.40	53.50	53.40	+2.10	1	3841
10:46:45	53.40	53.50	53.50	+2.20	1	3840
10:46:41	53.50	53.60	53.50	+2.20	5	3839
10:46:40	53.50	53.60	53.50	+2.20	1	3834
10:46:26	53.50	53.60	53.50	+2.20	5	3833
10:45:59	53.60	53.70	53.60	+2.30	2	3828
10:45:57	53.60	53.70	53.60	+2.30	1	3826
10:45:56	53.60	53.70	53.70	+2.40	1	3825
10:45:53	53.60	53.70	53.70	+2.40	3	3824
10:45:41	53.60	53.70	53.70	+2.40	1	3821
10:45:33	53.70	53.80	53.70	+2.40	1	3820
10:45:31	53.70	53.80	53.70	+2.40	1	3819
10:45:22	53.70	53.80	53.70	+2.40	1	3818
10:45:21	53.60	53.70	53.70	+2.40	1	3817
10:45:14	53.60	53.70	53.70	+2.40	1	3816
10:45:13	53.60	53.70	53.70	+2.40	1	3815
10:45:13	53.60	53.80	53.60	+2.30	2	3814
10:45:07	53.50	53.70	53.70	+2.40	5	3812
10:44:59	53.50	53.60	53.60	+2.30	1	3807
10:44:57	53.50	53.70	53.50	+2.20	1	3806
10:44:56	53.50	53.70	53.50	+2.20	1	3805
10:44:49	53.50	53.70	53.50	+2.20	1	3804
10:44:48	53.60	53.70	53.60	+2.30	1	3803
10:44:46	53.50	53.70	53.50	+2.20	1	3802
10:44:46	53.50	53.70	53.50	+2.20	2	3801
10:44:46	53.50	53.60	53.60	+2.30	2	3799
10:44:43	53.60	53.70	53.60	+2.30	1	3797
10:44:43	53.50	53.60	53.60	+2.30	1	3796
10:44:35	53.50	53.60	53.60	+2.30	5	3795
10:44:32	53.50	53.60	53.60	+2.30	2	3790
10:44:31	53.60	53.70	53.60	+2.30	1	3788
10:44:30	53.60	53.70	53.60	+2.30	1	3787
10:44:27	53.60	53.70	53.60	+2.30	1	3786
10:44:27	53.60	53.70	53.60	+2.30	1	3785
10:44:19	53.70	53.80	53.70	+2.40	1	3784
10:44:17	53.70	53.80	53.70	+2.40	1	3783
10:44:11	53.70	53.80	53.70	+2.40	1	3782
10:44:09	53.70	53.80	53.70	+2.40	1	3781
10:44:08	53.70	53.80	53.80	+2.50	1	3780
10:44:01	53.80	53.90	53.80	+2.50	2	3779
10:44:01	53.80	53.90	53.80	+2.50	5	3777
10:44:01	53.80	53.90	53.90	+2.60	1	3772
10:43:58	53.80	53.90	53.80	+2.50	2	3771
10:43:55	53.80	53.90	53.90	+2.60	1	3769
10:43:47	53.90	54.00	53.90	+2.60	2	3768
10:43:47	53.90	54.00	53.90	+2.60	2	3766
10:43:47	53.90	54.00	53.90	+2.60	4	3764
10:43:46	53.90	54.00	53.90	+2.60	3	3760
10:43:43	53.90	54.00	54.00	+2.70	1	3757
10:43:33	53.90	54.10	54.10	+2.80	3	3756
10:43:23	54.00	54.10	54.00	+2.70	2	3753
10:43:23	54.00	54.10	54.00	+2.70	4	3751
10:43:17	54.00	54.10	54.00	+2.70	1	3747
10:43:10	54.10	54.20	54.10	+2.80	1	3746
10:43:08	54.00	54.10	54.10	+2.80	3	3745
10:43:04	54.10	54.20	54.10	+2.80	1	3742
10:43:02	53.90	54.00	54.00	+2.70	7	3741
10:42:48	53.90	54.00	53.90	+2.60	1	3734
10:42:38	53.80	54.00	54.00	+2.70	2	3733
10:42:37	53.80	53.90	53.90	+2.60	3	3731
10:42:36	54.00	54.20	53.80	+2.50	4	3728
10:42:36	54.00	54.20	53.90	+2.60	7	3724
10:42:36	54.00	54.20	54.00	+2.70	7	3717
10:42:34	54.10	54.20	54.10	+2.80	3	3710
10:42:28	54.20	54.30	54.20	+2.90	1	3707
10:42:25	54.10	54.20	54.20	+2.90	3	3706
10:42:22	54.10	54.20	54.20	+2.90	1	3703
10:42:19	54.10	54.20	54.20	+2.90	2	3702
10:42:12	54.20	54.30	54.10	+2.80	1	3700
10:42:12	54.20	54.30	54.20	+2.90	1	3699
10:42:11	54.10	54.20	54.20	+2.90	2	3698
10:42:11	54.20	54.30	54.20	+2.90	2	3696
10:42:11	54.10	54.20	54.20	+2.90	10	3694
10:42:11	54.10	54.20	54.20	+2.90	10	3684
10:42:02	54.10	54.20	54.10	+2.80	1	3674
10:42:00	54.10	54.20	54.10	+2.80	1	3673
10:42:00	54.00	54.10	54.10	+2.80	7	3672
10:41:56	54.00	54.10	54.00	+2.70	1	3665
10:41:55	54.00	54.10	54.00	+2.70	1	3664
10:41:54	54.00	54.10	54.10	+2.80	2	3663
10:41:46	54.00	54.10	54.00	+2.70	1	3661
10:41:40	54.00	54.10	54.10	+2.80	1	3660
10:41:12	54.10	54.20	54.10	+2.80	2	3659
10:41:06	54.00	54.10	54.10	+2.80	1	3657
10:41:06	54.00	54.10	54.00	+2.70	1	3656
10:40:55	54.00	54.20	54.00	+2.70	1	3655
10:40:55	54.00	54.10	54.10	+2.80	1	3654
10:40:50	54.10	54.20	54.10	+2.80	1	3653
10:40:44	54.10	54.20	54.10	+2.80	1	3652
10:40:35	54.10	54.20	54.10	+2.80	1	3651
10:40:35	54.10	54.20	54.20	+2.90	2	3650
10:40:33	54.10	54.20	54.20	+2.90	1	3648
10:40:25	54.10	54.20	54.10	+2.80	1	3647
10:40:19	54.10	54.20	54.10	+2.80	1	3646
10:40:19	54.10	54.20	54.10	+2.80	1	3645
10:40:19	54.10	54.20	54.10	+2.80	1	3644
10:40:17	54.10	54.20	54.10	+2.80	1	3643
10:39:52	54.00	54.20	54.00	+2.70	1	3642
10:39:51	54.00	54.20	54.20	+2.90	1	3641
10:39:48	54.00	54.10	54.10	+2.80	1	3640
10:39:41	54.00	54.20	54.20	+2.90	1	3639
10:39:36	54.10	54.20	54.10	+2.80	1	3638
10:39:35	54.10	54.20	54.10	+2.80	1	3637
10:39:34	54.00	54.20	54.20	+2.90	1	3636
10:39:31	54.10	54.20	54.10	+2.80	1	3635
10:39:31	54.10	54.20	54.20	+2.90	1	3634
10:39:28	54.10	54.20	54.20	+2.90	1	3633
10:39:25	54.10	54.20	54.20	+2.90	1	3632
10:39:21	54.00	54.20	54.20	+2.90	1	3631
10:39:18	54.10	54.20	54.20	+2.90	1	3630
10:39:16	54.10	54.20	54.20	+2.90	1	3629
10:39:13	54.10	54.20	54.20	+2.90	1	3628
10:39:12	54.10	54.20	54.10	+2.80	1	3627
10:39:06	54.10	54.20	54.10	+2.80	3	3626
10:38:59	54.10	54.20	54.10	+2.80	1	3623
10:38:57	54.00	54.10	54.10	+2.80	3	3622
10:38:56	54.00	54.10	54.10	+2.80	1	3619
10:38:55	54.00	54.10	54.10	+2.80	1	3618
10:38:51	54.00	54.10	54.00	+2.70	1	3617
10:38:40	53.90	54.00	54.00	+2.70	1	3616
10:38:39	53.90	54.10	53.90	+2.60	1	3615
10:38:35	53.90	54.00	54.00	+2.70	1	3614
10:38:31	53.90	54.10	53.90	+2.60	1	3613
10:38:28	53.90	54.00	54.00	+2.70	1	3612
10:38:28	53.90	54.10	53.90	+2.60	1	3611
10:38:28	53.90	54.00	54.00	+2.70	1	3610
10:38:27	53.90	54.10	53.90	+2.60	1	3609
10:38:24	53.90	54.10	53.90	+2.60	3	3608
10:38:18	54.00	54.20	54.00	+2.70	8	3605
10:38:18	54.10	54.20	54.10	+2.80	4	3597
10:38:18	54.10	54.20	54.10	+2.80	9	3593
10:38:14	54.10	54.20	54.20	+2.90	1	3584
10:38:13	54.10	54.20	54.20	+2.90	1	3583
10:38:10	54.20	54.30	54.20	+2.90	1	3582
10:38:09	54.10	54.30	54.30	+3.00	1	3581
10:38:09	54.20	54.30	54.20	+2.90	1	3580
10:38:05	54.20	54.30	54.20	+2.90	2	3579
10:38:05	54.20	54.30	54.30	+3.00	5	3577
10:38:00	54.10	54.20	54.20	+2.90	1	3572
10:37:59	54.10	54.20	54.20	+2.90	1	3571
10:37:58	54.20	54.30	54.20	+2.90	1	3570
10:37:56	54.20	54.30	54.30	+3.00	4	3569
10:37:56	54.10	54.30	54.30	+3.00	20	3565
10:37:55	54.10	54.30	54.30	+3.00	1	3545
10:37:55	54.20	54.30	54.20	+2.90	1	3544
10:37:54	54.20	54.30	54.20	+2.90	2	3543
10:37:53	54.10	54.30	54.30	+3.00	2	3541
10:37:53	54.20	54.30	54.20	+2.90	5	3539
10:37:53	54.10	54.30	54.30	+3.00	1	3534
10:37:52	54.10	54.30	54.30	+3.00	1	3533
10:37:52	54.20	54.30	54.20	+2.90	1	3532
10:37:52	54.20	54.30	54.20	+2.90	1	3531
10:37:51	54.20	54.30	54.30	+3.00	1	3530
10:37:50	54.20	54.30	54.30	+3.00	1	3529
10:37:49	54.10	54.30	54.30	+3.00	2	3528
10:37:46	54.10	54.30	54.30	+3.00	1	3526
10:37:46	54.10	54.30	54.30	+3.00	10	3525
10:37:45	54.10	54.20	54.20	+2.90	1	3515
10:37:43	54.10	54.20	54.20	+2.90	1	3514
10:37:41	54.10	54.30	54.30	+3.00	1	3513
10:37:41	54.20	54.30	54.20	+2.90	4	3512
10:37:39	54.20	54.30	54.20	+2.90	1	3508
10:37:36	54.20	54.30	54.30	+3.00	1	3507
10:37:35	54.20	54.30	54.30	+3.00	1	3506
10:37:35	54.20	54.30	54.30	+3.00	1	3505
10:37:34	54.20	54.30	54.20	+2.90	1	3504
10:37:33	54.20	54.30	54.30	+3.00	4	3503
10:37:30	54.10	54.20	54.30	+3.00	1	3499
10:37:30	54.10	54.20	54.20	+2.90	1	3498
10:37:28	54.10	54.40	54.10	+2.80	4	3497
10:37:28	54.20	54.40	54.20	+2.90	1	3493
10:37:27	54.00	54.30	54.30	+3.00	15	3492
10:37:27	54.20	54.30	54.20	+2.90	1	3477
10:37:27	54.20	54.30	54.20	+2.90	2	3476
10:37:27	54.00	54.10	54.20	+2.90	3	3474
10:37:27	54.00	54.10	54.10	+2.80	4	3471
10:37:18	54.20	54.30	54.20	+2.90	2	3467
10:37:18	54.20	54.30	54.20	+2.90	1	3465
10:37:18	54.00	54.10	54.20	+2.90	6	3464
10:37:18	54.00	54.10	54.10	+2.80	1	3458
10:37:16	54.00	54.10	54.00	+2.70	1	3457
10:37:12	53.90	54.10	53.90	+2.60	1	3456
10:37:08	54.00	54.10	54.00	+2.70	1	3455
10:37:06	53.90	54.00	54.00	+2.70	1	3454
10:37:05	54.00	54.10	54.00	+2.70	1	3453
10:37:05	54.00	54.10	54.10	+2.80	2	3452
10:37:04	53.90	54.10	53.90	+2.60	1	3450
10:37:03	53.90	54.10	54.10	+2.80	2	3449
10:37:02	53.90	54.20	54.20	+2.90	1	3447
10:37:02	53.90	54.20	54.20	+2.90	1	3446
10:37:01	54.00	54.20	53.90	+2.60	1	3445
10:37:01	54.00	54.20	54.00	+2.70	2	3444
10:37:00	54.00	54.20	54.00	+2.70	1	3442
10:36:59	54.10	54.20	54.10	+2.80	1	3441
10:36:59	54.10	54.30	54.10	+2.80	5	3440
10:36:59	54.20	54.30	54.20	+2.90	3	3435
10:36:59	54.10	54.20	54.20	+2.90	2	3432
10:36:58	54.10	54.20	54.20	+2.90	1	3430
10:36:58	54.10	54.20	54.20	+2.90	1	3429
10:36:57	54.20	54.30	54.20	+2.90	2	3428
10:36:55	54.20	54.30	54.30	+3.00	1	3426
10:36:54	54.10	54.30	54.40	+3.10	4	3425
10:36:54	54.10	54.30	54.30	+3.00	2	3421
10:36:52	54.10	54.30	54.30	+3.00	1	3419
10:36:50	54.10	54.30	54.30	+3.00	1	3418
10:36:49	54.30	54.40	54.30	+3.00	1	3417
10:36:47	54.20	54.40	54.40	+3.10	2	3416
10:36:47	54.10	54.40	54.40	+3.10	2	3414
10:36:47	54.30	54.40	54.30	+3.00	1	3412
10:36:46	54.10	54.40	54.40	+3.10	1	3411
10:36:45	54.30	54.50	54.30	+3.00	7	3410
10:36:45	54.30	54.40	54.40	+3.10	1	3403
10:36:44	54.20	54.40	54.40	+3.10	2	3402
10:36:44	54.20	54.40	54.40	+3.10	1	3400
10:36:44	54.20	54.40	54.40	+3.10	1	3399
10:36:44	54.20	54.30	54.30	+3.00	10	3398
10:36:44	54.20	54.30	54.30	+3.00	5	3388
10:36:44	54.10	54.30	54.30	+3.00	1	3383
10:36:43	54.10	54.20	54.20	+2.90	8	3382
10:36:43	54.10	54.20	54.20	+2.90	8	3374
10:36:43	54.10	54.20	54.20	+2.90	1	3366
10:36:43	54.10	54.20	54.20	+2.90	1	3365
10:36:43	54.10	54.20	54.20	+2.90	1	3364
10:36:43	54.10	54.20	54.20	+2.90	1	3363
10:36:43	54.00	54.20	54.20	+2.90	10	3362
10:36:43	54.00	54.10	54.10	+2.80	3	3352
10:36:43	53.90	54.00	54.00	+2.70	37	3349
10:36:43	53.90	54.00	54.00	+2.70	2	3312
10:36:43	53.90	54.00	54.00	+2.70	5	3310
10:36:43	53.90	54.00	54.00	+2.70	10	3305
10:36:43	53.90	54.00	54.00	+2.70	1	3295
10:36:42	53.90	54.00	54.00	+2.70	1	3294
10:36:40	53.90	54.00	54.00	+2.70	1	3293
10:36:35	53.90	54.00	54.00	+2.70	1	3292
10:36:32	53.80	54.00	54.00	+2.70	2	3291
10:36:27	53.80	53.90	53.90	+2.60	2	3289
10:36:27	53.70	53.90	53.90	+2.60	20	3287
10:36:24	53.60	53.70	53.70	+2.40	1	3267
10:36:11	53.60	53.70	53.60	+2.30	1	3266
10:36:10	53.70	53.90	53.70	+2.40	1	3265
10:36:05	53.50	53.70	53.80	+2.50	7	3264
10:36:05	53.50	53.70	53.70	+2.40	3	3257
10:36:00	53.50	53.70	53.50	+2.20	1	3254
10:35:56	53.50	53.70	53.50	+2.20	1	3253
10:35:54	53.50	53.70	53.50	+2.20	1	3252
10:35:53	53.50	53.60	53.70	+2.40	6	3251
10:35:53	53.50	53.60	53.60	+2.30	4	3245
10:35:43	53.50	53.60	53.60	+2.30	1	3241
10:35:31	53.50	53.60	53.60	+2.30	1	3240
10:35:29	53.60	53.70	53.60	+2.30	1	3239
10:35:24	53.60	53.70	53.70	+2.40	1	3238
10:35:13	53.70	53.80	53.70	+2.40	1	3237
10:35:12	53.60	53.80	53.50	+2.20	1	3236
10:35:12	53.60	53.80	53.60	+2.30	3	3235
10:35:11	53.70	53.80	53.70	+2.40	1	3232
10:35:08	53.70	53.80	53.70	+2.40	1	3231
10:35:08	53.70	53.80	53.80	+2.50	1	3230
10:35:07	53.70	53.80	53.70	+2.40	1	3229
10:34:44	53.70	53.80	53.80	+2.50	1	3228
10:34:40	53.70	53.80	53.70	+2.40	1	3227
10:34:40	53.70	53.80	53.70	+2.40	1	3226
10:34:39	53.70	53.80	53.80	+2.50	2	3225
10:34:34	53.80	53.90	53.80	+2.50	3	3223
10:34:31	53.80	53.90	53.80	+2.50	1	3220
10:34:31	53.80	53.90	53.80	+2.50	1	3219
10:34:30	53.80	53.90	53.90	+2.60	5	3218
10:34:25	53.80	53.90	53.90	+2.60	1	3213
10:34:23	53.80	53.90	53.90	+2.60	1	3212
10:34:21	53.80	53.90	53.90	+2.60	1	3211
10:34:21	53.90	54.00	53.90	+2.60	1	3210
10:34:20	53.90	54.00	53.90	+2.60	1	3209
10:34:19	53.80	53.90	53.90	+2.60	2	3208
10:34:19	53.80	53.90	53.90	+2.60	20	3206
10:34:18	53.80	53.90	53.90	+2.60	1	3186
10:34:17	53.80	53.90	53.90	+2.60	2	3185
10:34:14	53.70	53.90	53.90	+2.60	1	3183
10:34:14	53.70	53.90	53.90	+2.60	1	3182
10:34:13	53.70	53.90	53.90	+2.60	1	3181
10:34:12	53.70	53.90	53.90	+2.60	1	3180
10:34:12	53.70	53.90	53.90	+2.60	1	3179
10:34:10	53.70	53.90	53.90	+2.60	5	3178
10:34:10	53.80	53.90	53.80	+2.50	4	3173
10:34:09	53.80	53.90	53.90	+2.60	2	3169
10:34:07	53.80	53.90	53.90	+2.60	1	3167
10:34:07	53.80	53.90	53.90	+2.60	5	3166
10:34:06	53.80	53.90	53.80	+2.50	1	3161
10:34:06	53.80	53.90	53.80	+2.50	1	3160
10:34:05	53.80	53.90	53.90	+2.60	1	3159
10:34:02	53.80	53.90	53.80	+2.50	1	3158
10:33:59	53.70	53.80	53.80	+2.50	2	3157
10:33:58	53.70	53.80	53.80	+2.50	2	3155
10:33:58	53.70	53.80	53.80	+2.50	3	3153
10:33:57	53.80	53.90	53.80	+2.50	1	3150
10:33:55	53.80	53.90	53.90	+2.60	1	3149
10:33:55	53.80	53.90	53.90	+2.60	2	3148
10:33:54	53.80	53.90	53.90	+2.60	1	3146
10:33:54	53.80	53.90	53.90	+2.60	2	3145
10:33:54	53.80	53.90	53.90	+2.60	4	3143
10:33:54	53.70	53.80	53.80	+2.50	12	3139
10:33:53	53.70	53.80	53.80	+2.50	1	3127
10:33:53	53.70	53.80	53.80	+2.50	3	3126
10:33:52	53.70	53.80	53.80	+2.50	1	3123
10:33:50	53.50	53.70	53.70	+2.40	9	3122
10:33:50	53.50	53.70	53.50	+2.20	1	3113
10:33:50	53.50	53.70	53.70	+2.40	9	3112
10:33:49	53.50	53.70	53.70	+2.40	1	3103
10:33:49	53.50	53.70	53.70	+2.40	1	3102
10:33:49	53.40	53.60	53.60	+2.30	9	3101
10:33:49	53.40	53.50	53.50	+2.20	5	3092
10:33:49	53.40	53.50	53.50	+2.20	11	3087
10:33:49	53.40	53.50	53.50	+2.20	11	3076
10:33:49	53.40	53.50	53.50	+2.20	4	3065
10:33:49	53.40	53.50	53.50	+2.20	5	3061
10:33:49	53.40	53.50	53.50	+2.20	30	3056
10:33:37	53.40	53.50	53.40	+2.10	1	3026
10:33:35	53.40	53.50	53.40	+2.10	1	3025
10:32:57	53.30	53.40	53.40	+2.10	1	3024
10:32:50	53.30	53.40	53.40	+2.10	2	3023
10:32:43	53.30	53.40	53.30	+2.00	1	3021
10:32:19	53.40	53.50	53.40	+2.10	7	3020
10:32:16	53.40	53.50	53.40	+2.10	1	3013
10:31:47	53.30	53.40	53.40	+2.10	1	3012
10:31:47	53.30	53.40	53.40	+2.10	1	3011
10:31:32	53.30	53.50	53.30	+2.00	1	3010
10:31:31	53.40	53.50	53.40	+2.10	1	3009
10:31:29	53.30	53.50	53.30	+2.00	2	3008
10:31:28	53.40	53.50	53.40	+2.10	1	3006
10:31:24	53.40	53.50	53.40	+2.10	2	3005
10:31:17	53.40	53.50	53.40	+2.10	1	3003
10:31:06	53.10	53.20	53.50	+2.20	10	3002
10:31:06	53.10	53.20	53.40	+2.10	15	2992
10:31:06	53.10	53.20	53.30	+2.00	4	2977
10:31:06	53.10	53.20	53.20	+1.90	1	2973
10:30:57	53.10	53.20	53.20	+1.90	1	2972
10:30:42	53.10	53.20	53.10	+1.80	4	2971
10:30:11	53.10	53.30	53.10	+1.80	1	2967
10:30:06	53.20	53.30	53.20	+1.90	1	2966
10:30:02	53.20	53.30	53.20	+1.90	1	2965
10:30:00	53.20	53.30	53.30	+2.00	1	2964
10:29:56	53.20	53.30	53.30	+2.00	1	2963
10:29:45	53.30	53.40	53.30	+2.00	2	2962
10:29:45	53.30	53.40	53.30	+2.00	11	2960
10:29:45	53.30	53.40	53.30	+2.00	10	2949
10:29:45	53.30	53.40	53.40	+2.10	1	2939
10:29:45	53.30	53.40	53.30	+2.00	1	2938
10:29:37	53.30	53.40	53.40	+2.10	1	2937
10:29:33	53.30	53.40	53.30	+2.00	1	2936
10:29:32	53.30	53.40	53.40	+2.10	2	2935
10:29:29	53.30	53.40	53.40	+2.10	1	2933
10:29:22	53.30	53.40	53.40	+2.10	2	2932
10:29:18	53.30	53.40	53.40	+2.10	1	2930
10:29:15	53.30	53.40	53.40	+2.10	1	2929
10:29:04	53.30	53.40	53.40	+2.10	2	2928
10:28:46	53.20	53.30	53.30	+2.00	1	2926
10:28:44	53.20	53.30	53.30	+2.00	1	2925
10:28:41	53.20	53.30	53.30	+2.00	1	2924
10:28:40	53.20	53.40	53.40	+2.10	5	2923
10:28:32	53.20	53.30	53.30	+2.00	1	2918
10:28:31	53.30	53.40	53.30	+2.00	9	2917
10:28:21	53.30	53.40	53.30	+2.00	1	2908
10:28:20	53.20	53.30	53.30	+2.00	1	2907
10:28:13	53.20	53.30	53.30	+2.00	1	2906
10:28:12	53.20	53.30	53.30	+2.00	1	2905
10:28:11	53.20	53.30	53.30	+2.00	1	2904
10:28:10	53.10	53.30	53.10	+1.80	1	2903
10:28:09	53.00	53.10	53.10	+1.80	7	2902
10:28:08	53.00	53.10	53.00	+1.70	1	2895
10:28:05	53.00	53.10	53.00	+1.70	1	2894
10:27:57	53.00	53.10	53.00	+1.70	2	2893
10:27:48	53.00	53.10	53.10	+1.80	1	2891
10:27:39	53.00	53.10	53.10	+1.80	1	2890
10:27:32	53.10	53.20	53.10	+1.80	4	2889
10:27:31	53.10	53.20	53.10	+1.80	1	2885
10:27:28	53.10	53.20	53.10	+1.80	1	2884
10:27:26	53.10	53.20	53.10	+1.80	1	2883
10:27:25	53.10	53.20	53.10	+1.80	1	2882
10:27:18	53.10	53.20	53.10	+1.80	1	2881
10:27:16	53.20	53.30	53.20	+1.90	14	2880
10:27:12	53.20	53.30	53.30	+2.00	1	2866
10:27:05	53.20	53.30	53.30	+2.00	1	2865
10:27:03	53.30	53.40	53.30	+2.00	1	2864
10:27:03	53.20	53.30	53.30	+2.00	1	2863
10:27:01	53.20	53.30	53.30	+2.00	1	2862
10:26:59	53.30	53.40	53.30	+2.00	1	2861
10:26:58	53.30	53.40	53.30	+2.00	2	2860
10:26:55	53.30	53.40	53.30	+2.00	1	2858
10:26:52	53.30	53.40	53.30	+2.00	4	2857
10:26:49	53.30	53.40	53.40	+2.10	1	2853
10:26:48	53.30	53.40	53.40	+2.10	1	2852
10:26:46	53.30	53.40	53.40	+2.10	1	2851
10:26:42	53.40	53.50	53.40	+2.10	2	2850
10:26:41	53.40	53.50	53.40	+2.10	1	2848
10:26:40	53.40	53.50	53.40	+2.10	1	2847
10:26:36	53.30	53.40	53.40	+2.10	3	2846
10:26:34	53.20	53.40	53.50	+2.20	2	2843
10:26:34	53.20	53.40	53.40	+2.10	2	2841
10:26:30	53.20	53.30	53.30	+2.00	3	2839
10:26:30	53.30	53.40	53.30	+2.00	7	2836
10:26:26	53.30	53.50	53.30	+2.00	3	2829
10:26:19	53.30	53.50	53.50	+2.20	1	2826
10:26:19	53.30	53.50	53.50	+2.20	2	2825
10:26:19	53.30	53.50	53.30	+2.00	1	2823
10:26:18	53.30	53.50	53.30	+2.00	1	2822
10:26:17	53.30	53.50	53.30	+2.00	1	2821
10:26:11	53.30	53.50	53.30	+2.00	2	2820
10:26:06	53.30	53.50	53.50	+2.20	2	2818
10:26:03	53.30	53.50	53.50	+2.20	1	2816
10:26:02	53.30	53.50	53.50	+2.20	1	2815
10:26:01	53.40	53.50	53.40	+2.10	6	2814
10:26:01	53.40	53.50	53.40	+2.10	2	2808
10:25:57	53.40	53.50	53.50	+2.20	1	2806
10:25:53	53.40	53.60	53.60	+2.30	1	2805
10:25:53	53.50	53.60	53.50	+2.20	1	2804
10:25:51	53.50	53.60	53.50	+2.20	7	2803
10:25:50	53.50	53.60	53.50	+2.20	4	2796
10:25:45	53.40	53.60	53.60	+2.30	3	2792
10:25:44	53.40	53.60	53.60	+2.30	3	2789
10:25:43	53.40	53.70	53.40	+2.10	1	2786
10:25:42	53.50	53.70	53.50	+2.20	1	2785
10:25:42	53.50	53.70	53.50	+2.20	1	2784
10:25:42	53.40	53.60	53.60	+2.30	3	2783
10:25:42	53.40	53.60	53.60	+2.30	1	2780
10:25:41	53.50	53.70	53.50	+2.20	4	2779
10:25:41	53.50	53.70	53.50	+2.20	5	2775
10:25:40	53.50	53.70	53.70	+2.40	1	2770
10:25:40	53.50	53.70	53.70	+2.40	1	2769
10:25:40	53.50	53.70	53.70	+2.40	1	2768
10:25:39	53.60	53.80	53.60	+2.30	7	2767
10:25:38	53.60	53.80	53.80	+2.50	1	2760
10:25:37	53.60	53.70	53.70	+2.40	1	2759
10:25:36	53.70	53.90	53.70	+2.40	4	2758
10:25:36	53.80	53.90	53.80	+2.50	3	2754
10:25:36	53.70	53.80	53.80	+2.50	1	2751
10:25:34	53.70	53.90	53.90	+2.60	3	2750
10:25:34	53.70	53.90	53.90	+2.60	1	2747
10:25:33	53.80	53.90	53.80	+2.50	1	2746
10:25:33	53.60	53.90	53.90	+2.60	2	2745
10:25:31	53.80	53.90	53.80	+2.50	1	2743
10:25:30	53.80	53.90	53.80	+2.50	1	2742
10:25:29	53.60	53.80	53.80	+2.50	1	2741
10:25:29	53.60	53.80	53.80	+2.50	3	2740
10:25:28	53.60	53.80	53.80	+2.50	1	2737
10:25:28	53.60	53.90	53.90	+2.60	2	2736
10:25:27	53.60	53.80	53.80	+2.50	6	2734
10:25:27	53.60	53.80	53.80	+2.50	4	2728
10:25:26	53.70	53.80	53.70	+2.40	1	2724
10:25:26	53.50	53.80	53.80	+2.50	4	2723
10:25:25	53.70	53.80	53.70	+2.40	1	2719
10:25:24	53.70	53.80	53.70	+2.40	1	2718
10:25:23	53.60	53.80	53.60	+2.30	1	2717
10:25:23	53.60	53.80	53.80	+2.50	3	2716
10:25:23	53.60	53.80	53.80	+2.50	3	2713
10:25:23	53.60	53.80	53.80	+2.50	5	2710
10:25:23	53.50	53.80	53.50	+2.20	1	2705
10:25:23	53.50	53.80	53.50	+2.20	1	2704
10:25:23	53.50	53.70	53.70	+2.40	1	2703
10:25:23	53.50	53.70	53.70	+2.40	1	2702
10:25:23	53.50	53.70	53.70	+2.40	3	2701
10:25:23	53.50	53.60	53.60	+2.30	4	2698
10:25:23	53.50	53.60	53.60	+2.30	2	2694
10:25:23	53.50	53.60	53.60	+2.30	1	2692
10:25:23	53.50	53.60	53.60	+2.30	1	2691
10:25:23	53.50	53.60	53.60	+2.30	2	2690
10:25:23	53.50	53.60	53.60	+2.30	1	2688
10:25:23	53.50	53.60	53.60	+2.30	1	2687
10:25:23	53.50	53.60	53.60	+2.30	10	2686
10:25:23	53.50	53.60	53.60	+2.30	2	2676
10:25:23	53.40	53.50	53.50	+2.20	19	2674
10:25:23	53.40	53.50	53.50	+2.20	10	2655
10:25:22	53.40	53.50	53.50	+2.20	1	2645
10:25:20	53.40	53.50	53.50	+2.20	1	2644
10:25:19	53.40	53.50	53.50	+2.20	1	2643
10:25:17	53.40	53.50	53.40	+2.10	1	2642
10:25:17	53.40	53.50	53.50	+2.20	2	2641
10:25:16	53.40	53.50	53.50	+2.20	1	2639
10:25:14	53.40	53.50	53.50	+2.20	1	2638
10:25:13	53.30	53.40	53.40	+2.10	1	2637
10:25:11	53.40	53.50	53.40	+2.10	2	2636
10:25:09	53.40	53.50	53.50	+2.20	1	2634
10:25:09	53.30	53.40	53.50	+2.20	16	2633
10:25:09	53.30	53.40	53.40	+2.10	4	2617
10:25:08	53.30	53.40	53.40	+2.10	1	2613
10:25:06	53.40	53.50	53.40	+2.10	7	2612
10:25:04	53.40	53.50	53.50	+2.20	1	2605
10:25:04	53.40	53.50	53.50	+2.20	2	2604
10:25:03	53.40	53.50	53.50	+2.20	1	2602
10:25:03	53.40	53.50	53.50	+2.20	2	2601
10:25:02	53.40	53.50	53.40	+2.10	1	2599
10:25:00	53.40	53.50	53.50	+2.20	1	2598
10:24:59	53.40	53.50	53.50	+2.20	1	2597
10:24:58	53.40	53.50	53.50	+2.20	1	2596
10:24:58	53.40	53.50	53.50	+2.20	1	2595
10:24:58	53.40	53.50	53.40	+2.10	1	2594
10:24:57	53.40	53.50	53.50	+2.20	4	2593
10:24:56	53.40	53.50	53.50	+2.20	1	2589
10:24:56	53.40	53.50	53.50	+2.20	1	2588
10:24:56	53.40	53.50	53.50	+2.20	4	2587
10:24:55	53.40	53.50	53.50	+2.20	3	2583
10:24:55	53.40	53.50	53.50	+2.20	1	2580
10:24:55	53.40	53.50	53.50	+2.20	1	2579
10:24:55	53.40	53.50	53.50	+2.20	1	2578
10:24:55	53.40	53.50	53.50	+2.20	3	2577
10:24:54	53.40	53.50	53.50	+2.20	1	2574
10:24:54	53.40	53.50	53.50	+2.20	1	2573
10:24:53	53.40	53.50	53.50	+2.20	6	2572
10:24:53	53.40	53.50	53.50	+2.20	1	2566
10:24:52	53.40	53.50	53.50	+2.20	1	2565
10:24:51	53.40	53.50	53.40	+2.10	1	2564
10:24:51	53.40	53.50	53.50	+2.20	4	2563
10:24:50	53.40	53.50	53.50	+2.20	3	2559
10:24:50	53.30	53.50	53.50	+2.20	1	2556
10:24:50	53.30	53.50	53.50	+2.20	1	2555
10:24:50	53.30	53.50	53.50	+2.20	1	2554
10:24:50	53.30	53.50	53.50	+2.20	1	2553
10:24:50	53.30	53.40	53.40	+2.10	1	2552
10:24:49	53.30	53.40	53.50	+2.20	42	2551
10:24:49	53.30	53.40	53.40	+2.10	8	2509
10:24:49	53.20	53.40	53.40	+2.10	10	2501
10:24:48	53.20	53.40	53.40	+2.10	1	2491
10:24:48	53.20	53.40	53.20	+1.90	1	2490
10:24:48	53.20	53.40	53.40	+2.10	1	2489
10:24:47	53.20	53.40	53.40	+2.10	1	2488
10:24:47	53.20	53.40	53.40	+2.10	1	2487
10:24:46	53.30	53.40	53.20	+1.90	7	2486
10:24:46	53.30	53.40	53.30	+2.00	3	2479
10:24:46	53.30	53.40	53.40	+2.10	1	2476
10:24:46	53.30	53.40	53.40	+2.10	1	2475
10:24:45	53.20	53.40	53.40	+2.10	2	2474
10:24:43	53.20	53.40	53.20	+1.90	1	2472
10:24:43	53.20	53.40	53.40	+2.10	2	2471
10:24:42	53.30	53.40	53.20	+1.90	3	2469
10:24:42	53.30	53.40	53.30	+2.00	1	2466
10:24:42	53.30	53.40	53.40	+2.10	2	2465
10:24:42	53.30	53.40	53.40	+2.10	1	2463
10:24:42	53.30	53.40	53.40	+2.10	1	2462
10:24:42	53.20	53.30	53.30	+2.00	24	2461
10:24:42	53.20	53.30	53.30	+2.00	4	2437
10:24:42	53.20	53.30	53.30	+2.00	8	2433
10:24:42	53.20	53.30	53.30	+2.00	2	2425
10:24:42	53.20	53.30	53.30	+2.00	1	2423
10:24:42	53.20	53.30	53.30	+2.00	4	2422
10:24:42	53.20	53.30	53.30	+2.00	3	2418
10:24:42	53.20	53.30	53.30	+2.00	2	2415
10:24:41	53.10	53.20	53.20	+1.90	2	2413
10:24:41	53.10	53.20	53.20	+1.90	1	2411
10:24:41	53.10	53.20	53.10	+1.80	2	2410
10:24:41	53.10	53.20	53.20	+1.90	4	2408
10:24:40	53.10	53.20	53.20	+1.90	2	2404
10:24:40	53.10	53.20	53.10	+1.80	1	2402
10:24:40	53.10	53.20	53.10	+1.80	1	2401
10:24:32	53.00	53.10	53.10	+1.80	3	2400
10:24:31	53.00	53.10	53.10	+1.80	1	2397
10:24:31	53.00	53.10	53.00	+1.70	1	2396
10:24:31	53.00	53.10	53.10	+1.80	3	2395
10:24:30	53.00	53.10	53.10	+1.80	1	2392
10:24:27	53.00	53.10	53.10	+1.80	1	2391
10:24:25	53.00	53.10	53.10	+1.80	1	2390
10:24:25	53.00	53.10	53.10	+1.80	1	2389
10:24:20	53.00	53.10	53.00	+1.70	2	2388
10:24:19	53.00	53.10	53.10	+1.80	1	2386
10:24:19	53.00	53.10	53.00	+1.70	1	2385
10:24:18	53.00	53.10	53.00	+1.70	1	2384
10:24:18	53.00	53.10	53.00	+1.70	1	2383
10:24:14	53.00	53.10	53.00	+1.70	1	2382
10:24:13	53.00	53.10	53.10	+1.80	1	2381
10:24:10	53.00	53.10	53.10	+1.80	2	2380
10:24:09	53.00	53.10	53.00	+1.70	2	2378
10:24:08	53.00	53.10	53.10	+1.80	1	2376
10:24:08	53.00	53.10	53.10	+1.80	1	2375
10:24:06	53.00	53.10	53.10	+1.80	1	2374
10:24:04	52.90	53.10	53.10	+1.80	1	2373
10:24:03	52.90	53.10	53.10	+1.80	1	2372
10:24:01	52.90	53.10	53.10	+1.80	1	2371
10:24:00	52.90	53.10	53.10	+1.80	3	2370
10:23:59	53.00	53.10	53.10	+1.80	1	2367
10:23:58	53.00	53.10	53.20	+1.90	2	2366
10:23:58	53.00	53.10	53.10	+1.80	1	2364
10:23:58	52.90	53.00	53.00	+1.70	4	2363
10:23:56	52.80	53.00	53.00	+1.70	2	2359
10:23:55	52.80	52.90	52.90	+1.60	8	2357
10:23:55	52.80	52.90	52.90	+1.60	2	2349
10:23:53	52.80	52.90	52.90	+1.60	1	2347
10:23:50	52.80	53.00	53.00	+1.70	1	2346
10:23:49	52.90	53.00	52.90	+1.60	2	2345
10:23:46	52.80	53.00	53.00	+1.70	1	2343
10:23:45	52.90	53.00	52.90	+1.60	1	2342
10:23:43	53.00	53.10	53.00	+1.70	2	2341
10:23:41	53.00	53.10	53.00	+1.70	1	2339
10:23:41	53.10	53.20	53.10	+1.80	11	2338
10:23:41	53.10	53.20	53.10	+1.80	3	2327
10:23:39	53.10	53.20	53.20	+1.90	2	2324
10:23:38	53.10	53.20	53.20	+1.90	1	2322
10:23:38	53.10	53.20	53.20	+1.90	1	2321
10:23:37	53.10	53.20	53.20	+1.90	1	2320
10:23:36	53.10	53.20	53.20	+1.90	1	2319
10:23:36	53.10	53.20	53.20	+1.90	2	2318
10:23:34	53.10	53.20	53.20	+1.90	1	2316
10:23:32	53.10	53.20	53.20	+1.90	1	2315
10:23:32	53.10	53.20	53.20	+1.90	1	2314
10:23:30	53.10	53.20	53.20	+1.90	1	2313
10:23:29	53.10	53.20	53.20	+1.90	3	2312
10:23:27	53.10	53.20	53.20	+1.90	1	2309
10:23:27	53.10	53.20	53.10	+1.80	1	2308
10:23:27	53.10	53.20	53.20	+1.90	1	2307
10:23:26	53.10	53.20	53.20	+1.90	1	2306
10:23:26	53.10	53.20	53.20	+1.90	1	2305
10:23:24	53.10	53.20	53.20	+1.90	2	2304
10:23:24	53.10	53.20	53.20	+1.90	4	2302
10:23:23	53.10	53.20	53.20	+1.90	1	2298
10:23:23	53.10	53.20	53.20	+1.90	1	2297
10:23:20	53.10	53.20	53.10	+1.80	1	2296
10:23:18	53.10	53.20	53.10	+1.80	1	2295
10:23:17	53.10	53.20	53.10	+1.80	1	2294
10:23:17	53.10	53.20	53.20	+1.90	1	2293
10:23:17	53.10	53.20	53.20	+1.90	3	2292
10:23:16	53.00	53.10	53.10	+1.80	1	2289
10:23:15	53.00	53.10	53.10	+1.80	1	2288
10:23:15	53.00	53.20	53.20	+1.90	1	2287
10:23:14	53.00	53.20	53.20	+1.90	10	2286
10:23:10	53.00	53.20	53.20	+1.90	1	2276
10:23:10	53.00	53.20	53.20	+1.90	1	2275
10:23:10	53.00	53.20	53.20	+1.90	1	2274
10:23:10	53.00	53.20	53.20	+1.90	1	2273
10:23:09	53.00	53.10	53.10	+1.80	31	2272
10:23:09	52.90	53.10	53.10	+1.80	1	2241
10:23:09	52.90	53.00	53.00	+1.70	108	2240
10:23:09	52.90	53.00	53.00	+1.70	2	2132
10:23:09	52.90	53.00	53.00	+1.70	7	2130
10:23:09	52.90	53.00	53.00	+1.70	20	2123
10:23:06	52.80	52.90	53.00	+1.70	36	2103
10:23:06	52.80	52.90	52.90	+1.60	4	2067
10:23:00	52.80	53.00	53.00	+1.70	1	2063
10:23:00	52.80	53.00	53.00	+1.70	1	2062
10:23:00	52.80	53.00	53.00	+1.70	2	2061
10:22:59	52.80	53.00	53.00	+1.70	1	2059
10:22:59	52.80	52.90	52.90	+1.60	10	2058
10:22:59	52.80	52.90	52.90	+1.60	1	2048
10:22:59	52.80	52.90	52.90	+1.60	1	2047
10:22:59	52.70	52.90	52.90	+1.60	1	2046
10:22:59	52.70	52.80	52.80	+1.50	2	2045
10:22:59	52.70	52.80	52.80	+1.50	1	2043
10:22:59	52.70	52.80	52.80	+1.50	5	2042
10:22:59	52.70	52.80	52.80	+1.50	1	2037
10:22:59	52.70	52.80	52.80	+1.50	10	2036
10:22:53	52.60	52.70	52.70	+1.40	8	2026
10:22:42	52.60	52.70	52.70	+1.40	1	2018
10:22:42	52.60	52.70	52.70	+1.40	1	2017
10:22:41	52.60	52.70	52.60	+1.30	3	2016
10:22:41	52.60	52.70	52.60	+1.30	3	2013
10:22:35	52.60	52.70	52.60	+1.30	1	2010
10:22:29	52.50	52.60	52.60	+1.30	1	2009
10:22:28	52.20	52.50	52.50	+1.20	1	2008
10:22:28	52.20	52.50	52.50	+1.20	4	2007
10:22:28	52.20	52.50	52.50	+1.20	11	2003
10:22:28	52.20	52.50	52.50	+1.20	11	1992
10:22:28	52.20	52.40	52.40	+1.10	10	1981
10:22:25	51.90	52.30	52.30	+1.00	3	1971
10:22:25	51.80	52.00	52.30	+1.00	14	1968
10:22:25	51.80	52.00	52.20	+0.90	21	1954
10:22:25	51.80	52.00	52.10	+0.80	3	1933
10:22:25	51.80	52.00	52.00	+0.70	2	1930
10:21:16	51.90	52.10	51.90	+0.60	1	1928
10:19:36	51.90	52.10	51.90	+0.60	2	1927
10:19:36	51.80	52.00	52.00	+0.70	1	1925
10:19:36	51.80	51.90	52.00	+0.70	9	1924
10:19:36	51.80	51.90	51.90	+0.60	1	1915
10:19:20	51.90	52.00	51.90	+0.60	1	1914
10:19:19	51.90	52.00	51.90	+0.60	1	1913
10:19:09	51.90	52.00	51.90	+0.60	1	1912
10:18:05	51.70	51.80	51.90	+0.60	4	1911
10:18:05	51.70	51.80	51.80	+0.50	18	1907
10:17:14	51.70	51.80	51.80	+0.50	1	1889
10:17:07	51.70	51.80	51.80	+0.50	1	1888
10:15:01	51.80	51.90	51.80	+0.50	1	1887
10:15:01	51.80	51.90	51.80	+0.50	1	1886
10:15:01	51.80	51.90	51.80	+0.50	1	1885
10:15:01	51.80	51.90	51.80	+0.50	16	1884
10:13:37	51.90	52.00	51.90	+0.60	6	1868
10:12:12	51.90	52.00	51.90	+0.60	1	1862
10:11:17	51.90	52.00	51.90	+0.60	1	1861
10:10:29	51.90	52.00	51.90	+0.60	1	1860
10:09:14	51.90	52.00	51.90	+0.60	4	1859
10:07:48	51.80	51.90	51.90	+0.60	5	1855
10:07:42	51.80	51.90	51.90	+0.60	1	1850
10:06:19	51.80	51.90	51.90	+0.60	2	1849
10:06:04	51.80	51.90	51.90	+0.60	5	1847
10:05:57	51.80	51.90	51.90	+0.60	2	1842
10:05:38	51.90	52.00	51.90	+0.60	2	1840
10:05:38	51.90	52.00	51.90	+0.60	11	1838
10:04:14	51.90	52.00	51.90	+0.60	1	1827
10:04:02	51.80	51.90	51.90	+0.60	5	1826
10:03:52	51.80	51.90	51.90	+0.60	1	1821
10:02:54	51.90	52.00	51.90	+0.60	1	1820
10:02:05	51.90	52.00	51.90	+0.60	6	1819
10:01:53	51.90	52.00	52.00	+0.70	1	1813
10:00:59	52.00	52.10	52.00	+0.70	1	1812
10:00:39	52.00	52.10	52.00	+0.70	1	1811
10:00:39	52.00	52.10	52.00	+0.70	3	1810
10:00:36	51.90	52.00	52.00	+0.70	1	1807
10:00:30	52.00	52.10	52.00	+0.70	1	1806
10:00:30	51.90	52.00	52.00	+0.70	4	1805
10:00:29	51.90	52.00	52.00	+0.70	1	1801
10:00:21	51.90	52.00	52.00	+0.70	1	1800
10:00:17	51.90	52.00	52.00	+0.70	1	1799
10:00:11	51.90	52.00	52.00	+0.70	1	1798
09:59:17	51.80	51.90	51.90	+0.60	6	1797
09:58:56	51.70	51.80	51.80	+0.50	1	1791
09:58:55	51.70	51.80	51.80	+0.50	2	1790
09:58:47	51.70	51.80	51.80	+0.50	1	1788
09:58:32	51.70	51.80	51.80	+0.50	1	1787
09:58:29	51.70	51.80	51.80	+0.50	1	1786
09:57:42	51.70	51.80	51.80	+0.50	2	1785
09:57:33	51.60	51.70	51.70	+0.40	1	1783
09:57:28	51.60	51.70	51.70	+0.40	1	1782
09:57:20	51.60	51.70	51.70	+0.40	1	1781
09:57:12	51.60	51.70	51.70	+0.40	1	1780
09:55:56	51.60	51.70	51.60	+0.30	4	1779
09:55:52	51.70	51.80	51.70	+0.40	1	1775
09:55:45	51.70	51.80	51.70	+0.40	2	1774
09:55:39	51.60	51.70	51.70	+0.40	1	1772
09:55:25	51.60	51.70	51.70	+0.40	1	1771
09:54:50	51.60	51.70	51.70	+0.40	4	1770
09:54:27	51.60	51.70	51.70	+0.40	1	1766
09:54:26	51.50	51.60	51.60	+0.30	1	1765
09:54:26	51.60	51.70	51.60	+0.30	1	1764
09:54:11	51.50	51.60	51.60	+0.30	3	1763
09:53:48	51.60	51.70	51.60	+0.30	1	1760
09:53:35	51.60	51.70	51.60	+0.30	1	1759
09:53:35	51.50	51.60	51.60	+0.30	1	1758
09:52:49	51.50	51.70	51.50	+0.20	1	1757
09:52:49	51.60	51.70	51.60	+0.30	1	1756
09:52:48	51.50	51.70	51.50	+0.20	1	1755
09:52:46	51.60	51.70	51.60	+0.30	1	1754
09:52:09	51.50	51.60	51.60	+0.30	1	1753
09:51:47	51.50	51.60	51.50	+0.20	1	1752
09:51:43	51.60	51.70	51.60	+0.30	4	1751
09:51:31	51.60	51.70	51.60	+0.30	1	1747
09:51:25	51.60	51.70	51.60	+0.30	1	1746
09:50:17	51.60	51.70	51.60	+0.30	2	1745
09:50:13	51.60	51.80	51.60	+0.30	3	1743
09:50:01	51.60	51.70	51.70	+0.40	1	1740
09:50:00	51.60	51.70	51.60	+0.30	1	1739
09:49:35	51.60	51.70	51.70	+0.40	1	1738
09:49:27	51.50	51.70	51.70	+0.40	5	1737
09:49:27	51.50	51.60	51.60	+0.30	1	1732
09:49:27	51.50	51.60	51.50	+0.20	3	1731
09:49:21	51.50	51.60	51.60	+0.30	1	1728
09:49:21	51.40	51.60	51.60	+0.30	1	1727
09:49:21	51.40	51.50	51.60	+0.30	3	1726
09:49:21	51.40	51.50	51.50	+0.20	1	1723
09:49:20	51.50	51.60	51.50	+0.20	1	1722
09:49:19	51.50	51.60	51.50	+0.20	1	1721
09:49:19	51.50	51.60	51.50	+0.20	3	1720
09:49:19	51.50	51.60	51.50	+0.20	5	1717
09:49:15	51.50	51.60	51.50	+0.20	1	1712
09:49:14	51.50	51.60	51.50	+0.20	1	1711
09:49:09	51.50	51.60	51.50	+0.20	3	1710
09:49:01	51.60	51.80	51.60	+0.30	13	1707
09:49:00	51.70	51.80	51.70	+0.40	4	1694
09:48:55	51.60	51.70	51.70	+0.40	1	1690
09:48:54	51.60	51.70	51.70	+0.40	1	1689
09:48:33	51.60	51.70	51.70	+0.40	1	1688
09:48:24	51.60	51.70	51.70	+0.40	1	1687
09:48:23	51.60	51.70	51.60	+0.30	1	1686
09:48:21	51.60	51.70	51.60	+0.30	1	1685
09:48:16	51.60	51.70	51.70	+0.40	3	1684
09:48:12	51.70	51.80	51.70	+0.40	2	1681
09:48:12	51.70	51.80	51.70	+0.40	3	1679
09:48:12	51.70	51.80	51.70	+0.40	11	1676
09:48:09	51.70	51.80	51.70	+0.40	1	1665
09:48:09	51.70	51.80	51.70	+0.40	1	1664
09:48:09	51.80	51.90	51.80	+0.50	28	1663
09:48:09	51.90	52.00	51.90	+0.60	1	1635
09:47:48	51.80	52.00	52.00	+0.70	1	1634
09:47:35	51.90	52.00	51.90	+0.60	1	1633
09:45:48	51.90	52.00	51.90	+0.60	1	1632
09:45:36	51.90	52.00	51.90	+0.60	2	1631
09:45:12	51.80	51.90	51.90	+0.60	1	1629
09:44:01	51.90	52.00	51.90	+0.60	2	1628
09:43:56	51.90	52.00	51.90	+0.60	6	1626
09:43:41	51.90	52.00	52.00	+0.70	1	1620
09:43:33	51.90	52.00	52.00	+0.70	1	1619
09:43:26	51.90	52.00	52.00	+0.70	1	1618
09:43:02	51.90	52.00	51.90	+0.60	1	1617
09:43:01	51.90	52.00	51.90	+0.60	1	1616
09:41:36	51.80	51.90	51.90	+0.60	1	1615
09:41:31	51.80	51.90	51.80	+0.50	1	1614
09:41:24	51.80	51.90	51.80	+0.50	1	1613
09:41:00	51.80	51.90	51.80	+0.50	1	1612
09:40:36	51.90	52.00	51.90	+0.60	1	1611
09:40:36	51.90	52.00	51.90	+0.60	3	1610
09:40:36	51.90	52.00	51.90	+0.60	1	1607
09:40:36	51.90	52.10	51.90	+0.60	4	1606
09:40:35	51.90	52.10	51.90	+0.60	1	1602
09:40:24	52.00	52.10	52.00	+0.70	20	1601
09:39:41	52.00	52.10	52.00	+0.70	1	1581
09:39:36	52.00	52.10	52.00	+0.70	1	1580
09:39:10	52.00	52.10	52.00	+0.70	5	1579
09:39:02	52.00	52.10	52.00	+0.70	1	1574
09:38:35	51.90	52.00	52.00	+0.70	1	1573
09:38:12	52.00	52.10	52.00	+0.70	2	1572
09:37:52	51.90	52.00	52.00	+0.70	1	1570
09:37:35	51.90	52.00	52.00	+0.70	1	1569
09:37:26	52.00	52.10	52.00	+0.70	5	1568
09:36:22	51.90	52.00	52.00	+0.70	1	1563
09:35:49	52.00	52.10	52.00	+0.70	6	1562
09:35:39	52.00	52.10	52.10	+0.80	1	1556
09:34:51	51.90	52.00	52.00	+0.70	1	1555
09:34:27	51.90	52.10	51.90	+0.60	3	1554
09:34:27	51.90	52.00	52.00	+0.70	3	1551
09:34:23	51.90	52.00	51.90	+0.60	1	1548
09:34:18	51.90	52.10	51.90	+0.60	1	1547
09:34:05	52.00	52.10	52.00	+0.70	1	1546
09:33:28	52.00	52.10	52.00	+0.70	2	1545
09:33:26	52.00	52.10	52.00	+0.70	1	1543
09:33:18	52.00	52.10	52.00	+0.70	4	1542
09:33:08	52.00	52.10	52.00	+0.70	2	1538
09:33:04	51.90	52.00	52.00	+0.70	1	1536
09:31:48	52.00	52.20	52.00	+0.70	1	1535
09:31:44	51.90	52.00	52.00	+0.70	1	1534
09:31:44	51.80	51.90	52.00	+0.70	7	1533
09:31:44	51.80	51.90	51.90	+0.60	1	1526
09:31:18	51.80	52.00	51.80	+0.50	1	1525
09:31:12	51.80	52.00	51.80	+0.50	1	1524
09:31:11	51.80	51.90	51.90	+0.60	2	1523
09:31:03	51.80	52.00	51.80	+0.50	10	1521
09:31:02	51.80	51.90	51.90	+0.60	1	1511
09:30:58	51.90	52.00	51.90	+0.60	2	1510
09:30:58	51.90	52.00	51.90	+0.60	5	1508
09:30:50	51.90	52.00	51.90	+0.60	1	1503
09:30:50	51.90	52.00	51.90	+0.60	1	1502
09:30:40	51.90	52.00	51.90	+0.60	1	1501
09:30:35	51.90	52.00	51.90	+0.60	2	1500
09:30:27	51.90	52.00	51.90	+0.60	1	1498
09:30:25	51.90	52.00	51.90	+0.60	1	1497
09:30:24	52.00	52.10	52.00	+0.70	17	1496
09:30:11	52.00	52.10	52.00	+0.70	1	1479
09:30:04	52.00	52.10	52.00	+0.70	5	1478
09:29:59	52.00	52.20	52.00	+0.70	1	1473
09:29:54	52.10	52.20	52.10	+0.80	2	1472
09:29:48	52.00	52.20	52.00	+0.70	2	1470
09:29:42	52.00	52.20	52.00	+0.70	3	1468
09:29:38	52.00	52.20	52.00	+0.70	1	1465
09:29:37	52.10	52.20	52.00	+0.70	1	1464
09:29:37	52.10	52.20	52.10	+0.80	1	1463
09:29:35	52.00	52.10	52.10	+0.80	5	1462
09:29:23	52.00	52.10	52.00	+0.70	8	1457
09:28:57	52.00	52.10	52.10	+0.80	1	1449
09:28:51	52.10	52.20	52.10	+0.80	17	1448
09:28:51	52.20	52.30	52.20	+0.90	1	1431
09:27:33	52.20	52.30	52.20	+0.90	1	1430
09:27:29	52.20	52.30	52.20	+0.90	1	1429
09:27:07	52.20	52.30	52.20	+0.90	2	1428
09:26:54	52.20	52.30	52.20	+0.90	2	1426
09:26:17	52.20	52.30	52.30	+1.00	2	1424
09:26:00	52.20	52.30	52.30	+1.00	5	1422
09:26:00	52.20	52.30	52.20	+0.90	1	1417
09:26:00	52.20	52.30	52.20	+0.90	1	1416
09:25:30	52.20	52.30	52.30	+1.00	1	1415
09:25:09	52.20	52.30	52.30	+1.00	1	1414
09:25:08	52.20	52.40	52.20	+0.90	4	1413
09:25:05	52.30	52.40	52.30	+1.00	2	1409
09:24:52	52.20	52.30	52.30	+1.00	1	1407
09:24:47	52.30	52.40	52.30	+1.00	1	1406
09:24:42	52.20	52.30	52.30	+1.00	1	1405
09:24:42	52.30	52.40	52.30	+1.00	7	1404
09:24:42	52.30	52.40	52.30	+1.00	3	1397
09:24:36	52.30	52.40	52.40	+1.10	1	1394
09:24:33	52.30	52.40	52.40	+1.10	1	1393
09:24:33	52.40	52.50	52.40	+1.10	20	1392
09:24:20	52.40	52.50	52.40	+1.10	6	1372
09:24:08	52.40	52.50	52.40	+1.10	1	1366
09:24:01	52.40	52.50	52.50	+1.20	2	1365
09:23:59	52.40	52.50	52.50	+1.20	1	1363
09:23:57	52.40	52.50	52.50	+1.20	1	1362
09:23:30	52.30	52.40	52.40	+1.10	9	1361
09:23:30	52.30	52.40	52.40	+1.10	1	1352
09:22:41	52.30	52.40	52.30	+1.00	1	1351
09:22:37	52.30	52.40	52.30	+1.00	1	1350
09:21:04	52.30	52.40	52.30	+1.00	1	1349
09:20:56	52.10	52.30	52.30	+1.00	3	1348
09:20:53	52.20	52.30	52.20	+0.90	1	1345
09:20:52	52.20	52.30	52.30	+1.00	1	1344
09:20:44	52.10	52.20	52.20	+0.90	2	1343
09:20:43	52.10	52.20	52.20	+0.90	2	1341
09:20:41	52.00	52.10	52.20	+0.90	4	1339
09:20:41	52.00	52.10	52.10	+0.80	2	1335
09:20:41	52.10	52.20	52.10	+0.80	3	1333
09:20:40	52.10	52.20	52.20	+0.90	1	1330
09:20:38	52.10	52.20	52.10	+0.80	10	1329
09:20:29	52.10	52.20	52.10	+0.80	1	1319
09:20:29	52.10	52.20	52.10	+0.80	1	1318
09:20:26	52.10	52.20	52.10	+0.80	1	1317
09:20:10	52.10	52.20	52.10	+0.80	1	1316
09:20:07	52.10	52.20	52.10	+0.80	10	1315
09:20:02	52.10	52.20	52.10	+0.80	1	1305
09:20:01	52.10	52.20	52.10	+0.80	1	1304
09:20:01	52.10	52.20	52.10	+0.80	2	1303
09:19:54	52.10	52.20	52.10	+0.80	1	1301
09:19:46	52.10	52.20	52.10	+0.80	1	1300
09:19:44	52.10	52.20	52.10	+0.80	1	1299
09:19:39	52.10	52.20	52.10	+0.80	1	1298
09:19:38	52.10	52.20	52.20	+0.90	1	1297
09:19:36	52.10	52.20	52.20	+0.90	1	1296
09:19:36	52.20	52.30	52.20	+0.90	2	1295
09:19:30	52.10	52.20	52.20	+0.90	1	1293
09:19:30	52.10	52.20	52.20	+0.90	1	1292
09:19:30	52.10	52.20	52.20	+0.90	1	1291
09:19:30	52.20	52.30	52.20	+0.90	1	1290
09:19:21	52.20	52.30	52.20	+0.90	2	1289
09:19:20	52.20	52.30	52.20	+0.90	2	1287
09:19:19	52.10	52.20	52.20	+0.90	1	1285
09:19:17	52.10	52.20	52.20	+0.90	1	1284
09:19:15	52.00	52.10	52.10	+0.80	1	1283
09:19:15	52.00	52.10	52.10	+0.80	1	1282
09:19:15	52.10	52.20	52.10	+0.80	2	1281
09:19:15	52.00	52.10	52.20	+0.90	4	1279
09:19:15	52.00	52.10	52.10	+0.80	1	1275
09:19:12	52.00	52.10	52.10	+0.80	1	1274
09:19:12	52.10	52.20	52.10	+0.80	3	1273
09:19:12	52.10	52.20	52.10	+0.80	2	1270
09:19:11	52.10	52.20	52.10	+0.80	1	1268
09:19:10	52.10	52.20	52.10	+0.80	2	1267
09:19:08	52.10	52.20	52.10	+0.80	1	1265
09:19:05	52.20	52.30	52.20	+0.90	9	1264
09:19:05	52.20	52.30	52.20	+0.90	1	1255
09:19:04	52.20	52.30	52.20	+0.90	1	1254
09:18:40	52.30	52.40	52.30	+1.00	2	1253
09:18:39	52.30	52.40	52.30	+1.00	1	1251
09:18:37	52.30	52.40	52.30	+1.00	1	1250
09:18:34	52.30	52.40	52.30	+1.00	2	1249
09:18:25	52.40	52.50	52.40	+1.10	4	1247
09:18:21	52.40	52.60	52.40	+1.10	4	1243
09:18:21	52.50	52.60	52.50	+1.20	1	1239
09:18:04	52.50	52.60	52.50	+1.20	10	1238
09:18:01	52.60	52.70	52.60	+1.30	1	1228
09:17:59	52.50	52.70	52.50	+1.20	1	1227
09:17:14	52.40	52.60	52.60	+1.30	1	1226
09:17:07	52.40	52.50	52.50	+1.20	2	1225
09:16:57	52.40	52.50	52.40	+1.10	1	1223
09:16:49	52.50	52.60	52.50	+1.20	1	1222
09:16:49	52.50	52.70	52.50	+1.20	3	1221
09:16:49	52.50	52.60	52.60	+1.30	1	1218
09:16:31	52.50	52.60	52.60	+1.30	1	1217
09:16:25	52.50	52.60	52.60	+1.30	3	1216
09:16:24	52.50	52.60	52.50	+1.20	1	1213
09:16:23	52.40	52.60	52.60	+1.30	2	1212
09:16:06	52.40	52.50	52.50	+1.20	1	1210
09:16:02	52.40	52.50	52.50	+1.20	2	1209
09:15:23	52.40	52.50	52.50	+1.20	2	1207
09:15:08	52.50	52.60	52.50	+1.20	3	1205
09:15:08	52.40	52.50	52.50	+1.20	2	1202
09:15:02	52.30	52.40	52.40	+1.10	1	1200
09:14:58	52.30	52.40	52.40	+1.10	1	1199
09:14:56	52.40	52.60	52.40	+1.10	1	1198
09:14:50	52.40	52.60	52.40	+1.10	1	1197
09:14:46	52.50	52.60	52.50	+1.20	2	1196
09:14:46	52.50	52.60	52.50	+1.20	1	1194
09:14:46	52.50	52.60	52.50	+1.20	1	1193
09:14:44	52.30	52.50	52.50	+1.20	1	1192
09:14:44	52.30	52.40	52.40	+1.10	1	1191
09:14:44	52.30	52.40	52.40	+1.10	1	1190
09:14:43	52.40	52.50	52.40	+1.10	1	1189
09:14:41	52.40	52.50	52.40	+1.10	2	1188
09:14:41	52.40	52.50	52.40	+1.10	2	1186
09:14:32	52.40	52.60	52.40	+1.10	2	1184
09:14:27	52.50	52.60	52.50	+1.20	6	1182
09:14:27	52.50	52.60	52.50	+1.20	11	1176
09:14:27	52.50	52.60	52.50	+1.20	9	1165
09:14:14	52.60	52.70	52.60	+1.30	2	1156
09:14:14	52.60	52.70	52.60	+1.30	1	1154
09:14:10	52.60	52.80	52.60	+1.30	2	1153
09:14:09	52.60	52.70	52.70	+1.40	3	1151
09:14:01	52.60	52.70	52.60	+1.30	3	1148
09:13:52	52.60	52.70	52.60	+1.30	1	1145
09:13:41	52.60	52.80	52.60	+1.30	2	1144
09:13:28	52.60	52.70	52.70	+1.40	2	1142
09:13:20	52.70	52.80	52.70	+1.40	1	1140
09:13:15	52.70	52.90	52.70	+1.40	2	1139
09:13:10	52.80	52.90	52.80	+1.50	1	1137
09:12:59	52.70	52.90	52.70	+1.40	1	1136
09:12:59	52.80	52.90	52.80	+1.50	2	1135
09:12:51	52.80	52.90	52.80	+1.50	5	1133
09:12:51	52.80	52.90	52.80	+1.50	1	1128
09:12:47	52.80	52.90	52.80	+1.50	1	1127
09:12:32	52.70	52.80	52.80	+1.50	1	1126
09:12:31	52.70	52.80	53.00	+1.70	3	1125
09:12:31	52.70	52.80	52.90	+1.60	6	1122
09:12:31	52.70	52.80	52.80	+1.50	1	1116
09:12:26	52.70	52.90	52.90	+1.60	1	1115
09:12:18	52.60	52.70	52.80	+1.50	6	1114
09:12:18	52.60	52.70	52.70	+1.40	4	1108
09:12:12	52.60	52.70	52.60	+1.30	1	1104
09:12:07	52.50	52.60	52.60	+1.30	1	1103
09:11:54	52.60	52.70	52.60	+1.30	1	1102
09:11:53	52.60	52.80	52.60	+1.30	10	1101
09:11:53	52.70	52.80	52.70	+1.40	1	1091
09:11:51	52.70	52.80	52.70	+1.40	1	1090
09:11:50	52.60	52.70	52.70	+1.40	1	1089
09:11:42	52.60	52.70	52.70	+1.40	1	1088
09:11:40	52.60	52.70	52.70	+1.40	1	1087
09:11:37	52.60	52.70	52.70	+1.40	1	1086
09:11:36	52.60	52.70	52.70	+1.40	1	1085
09:11:33	52.60	52.70	52.70	+1.40	1	1084
09:11:33	52.70	52.80	52.70	+1.40	5	1083
09:11:33	52.80	52.90	52.80	+1.50	1	1078
09:11:29	52.80	52.90	52.80	+1.50	1	1077
09:11:28	52.80	52.90	52.90	+1.60	1	1076
09:11:28	52.80	52.90	52.80	+1.50	4	1075
09:11:28	52.90	53.00	52.90	+1.60	1	1071
09:11:28	52.90	53.00	52.90	+1.60	1	1070
09:11:27	52.80	53.00	53.00	+1.70	1	1069
09:11:23	52.90	53.00	52.90	+1.60	3	1068
09:11:22	53.00	53.10	53.00	+1.70	1	1065
09:11:19	53.00	53.10	53.10	+1.80	1	1064
09:11:07	53.00	53.10	53.00	+1.70	1	1063
09:11:05	52.90	53.00	53.00	+1.70	1	1062
09:11:04	52.90	53.00	53.00	+1.70	2	1061
09:11:02	52.90	53.00	53.00	+1.70	1	1059
09:11:02	52.90	53.00	53.00	+1.70	3	1058
09:11:01	52.90	53.00	53.00	+1.70	2	1055
09:11:01	52.90	53.00	53.00	+1.70	3	1053
09:10:58	52.90	53.00	53.00	+1.70	2	1050
09:10:58	52.90	53.00	53.00	+1.70	10	1048
09:10:54	52.90	53.00	53.00	+1.70	1	1038
09:10:50	52.80	53.00	53.00	+1.70	4	1037
09:10:49	52.80	53.00	52.80	+1.50	5	1033
09:10:42	52.70	53.00	52.70	+1.40	2	1028
09:10:42	52.70	53.00	53.00	+1.70	1	1026
09:10:37	52.60	52.80	53.00	+1.70	2	1025
09:10:37	52.60	52.80	52.90	+1.60	6	1023
09:10:37	52.60	52.80	52.80	+1.50	2	1017
09:10:35	52.80	52.90	52.80	+1.50	1	1015
09:10:35	52.60	52.80	52.80	+1.50	1	1014
09:10:33	52.80	52.90	52.80	+1.50	8	1013
09:10:33	52.60	52.80	52.80	+1.50	2	1005
09:10:32	52.70	52.80	52.70	+1.40	1	1003
09:10:29	52.70	52.80	52.80	+1.50	1	1002
09:10:28	52.80	52.90	52.80	+1.50	3	1001
09:10:14	52.70	52.80	52.80	+1.50	5	998
09:10:13	52.60	52.70	52.70	+1.40	4	993
09:10:12	52.60	52.70	52.60	+1.30	1	989
09:10:10	52.60	52.70	52.70	+1.40	1	988
09:09:56	52.70	52.80	52.60	+1.30	2	987
09:09:56	52.70	52.80	52.70	+1.40	1	985
09:09:38	52.70	52.90	52.70	+1.40	2	984
09:09:35	52.80	52.90	52.80	+1.50	8	982
09:09:22	52.90	53.00	52.90	+1.60	1	974
09:09:15	52.90	53.00	52.90	+1.60	1	973
09:09:15	52.90	53.00	52.90	+1.60	2	972
09:09:03	52.90	53.00	52.90	+1.60	1	970
09:08:48	52.80	52.90	52.90	+1.60	1	969
09:08:48	52.80	52.90	52.80	+1.50	2	968
09:08:46	52.80	53.00	53.00	+1.70	2	966
09:08:37	52.80	52.90	52.90	+1.60	1	964
09:08:33	52.90	53.00	52.90	+1.60	2	963
09:08:32	53.00	53.10	53.00	+1.70	1	961
09:08:32	53.00	53.10	53.00	+1.70	1	960
09:08:30	52.90	53.10	53.10	+1.80	1	959
09:08:29	52.90	53.10	53.10	+1.80	1	958
09:08:28	53.00	53.20	53.00	+1.70	4	957
09:08:28	53.00	53.20	53.00	+1.70	1	953
09:08:27	53.00	53.20	53.00	+1.70	1	952
09:08:18	53.00	53.20	53.20	+1.90	1	951
09:08:15	53.00	53.20	53.00	+1.70	6	950
09:08:15	53.00	53.10	53.10	+1.80	3	944
09:08:13	53.00	53.10	53.10	+1.80	1	941
09:08:11	52.90	53.10	53.10	+1.80	2	940
09:08:11	53.00	53.10	53.00	+1.70	1	938
09:08:09	52.90	53.10	52.90	+1.60	1	937
09:08:09	52.80	53.10	52.80	+1.50	1	936
09:08:08	52.70	53.00	53.00	+1.70	1	935
09:08:08	52.70	53.00	53.00	+1.70	11	934
09:08:08	52.70	53.00	53.00	+1.70	11	923
09:08:08	52.70	52.90	53.00	+1.70	3	912
09:08:08	52.70	52.90	52.90	+1.60	1	909
09:08:08	52.60	52.90	52.90	+1.60	9	908
09:08:08	52.60	52.80	52.80	+1.50	4	899
09:08:08	52.60	52.80	52.80	+1.50	2	895
09:07:58	52.60	52.80	52.80	+1.50	1	893
09:07:58	52.60	52.80	52.80	+1.50	1	892
09:07:48	52.80	52.90	52.80	+1.50	19	891
09:07:41	52.80	53.00	52.80	+1.50	1	872
09:07:25	52.80	53.00	52.80	+1.50	1	871
09:07:20	52.90	53.10	52.80	+1.50	1	870
09:07:20	52.90	53.10	52.90	+1.60	5	869
09:07:16	52.90	53.10	52.90	+1.60	2	864
09:07:13	52.90	53.00	53.10	+1.80	5	862
09:07:13	52.90	53.00	53.00	+1.70	5	857
09:07:09	52.90	53.00	52.90	+1.60	2	852
09:07:09	53.00	53.10	53.00	+1.70	2	850
09:07:09	53.00	53.10	53.00	+1.70	7	848
09:07:09	53.00	53.10	53.00	+1.70	1	841
09:07:05	53.00	53.10	53.00	+1.70	9	840
09:07:04	53.00	53.10	53.00	+1.70	1	831
09:07:01	53.00	53.10	53.10	+1.80	1	830
09:06:53	53.00	53.10	53.10	+1.80	1	829
09:06:45	53.00	53.10	53.10	+1.80	1	828
09:06:43	53.10	53.20	53.00	+1.70	1	827
09:06:43	53.10	53.20	53.10	+1.80	2	826
09:06:43	53.10	53.20	53.10	+1.80	1	824
09:06:42	53.00	53.10	53.10	+1.80	1	823
09:06:42	53.00	53.10	53.10	+1.80	1	822
09:06:42	53.00	53.10	53.00	+1.70	1	821
09:06:41	53.00	53.10	53.10	+1.80	1	820
09:06:39	53.00	53.10	53.00	+1.70	1	819
09:06:38	53.00	53.10	53.10	+1.80	1	818
09:06:36	53.00	53.10	53.10	+1.80	2	817
09:06:33	53.00	53.10	53.10	+1.80	1	815
09:06:30	53.00	53.10	53.00	+1.70	1	814
09:06:30	53.00	53.10	53.00	+1.70	1	813
09:06:30	53.00	53.10	53.00	+1.70	1	812
09:06:22	53.10	53.20	53.10	+1.80	5	811
09:06:22	53.10	53.20	53.10	+1.80	1	806
09:06:22	53.10	53.20	53.10	+1.80	1	805
09:06:18	53.10	53.20	53.20	+1.90	1	804
09:06:18	53.10	53.20	53.10	+1.80	1	803
09:06:18	53.10	53.20	53.10	+1.80	1	802
09:06:18	53.10	53.20	53.20	+1.90	2	801
09:06:13	53.10	53.20	53.20	+1.90	1	799
09:06:13	53.10	53.20	53.20	+1.90	1	798
09:06:10	53.20	53.30	53.20	+1.90	25	797
09:06:10	53.20	53.30	53.20	+1.90	6	772
09:06:08	53.20	53.30	53.30	+2.00	1	766
09:06:04	53.20	53.30	53.30	+2.00	1	765
09:06:02	53.30	53.40	53.30	+2.00	4	764
09:05:59	53.20	53.40	53.20	+1.90	2	760
09:05:59	53.30	53.40	53.30	+2.00	7	758
09:05:59	53.30	53.40	53.30	+2.00	1	751
09:05:56	53.20	53.30	53.30	+2.00	1	750
09:05:54	53.20	53.30	53.30	+2.00	3	749
09:05:54	53.30	53.40	53.30	+2.00	3	746
09:05:54	53.20	53.30	53.30	+2.00	1	743
09:05:53	53.30	53.40	53.30	+2.00	6	742
09:05:53	53.30	53.40	53.30	+2.00	3	736
09:05:51	53.30	53.40	53.30	+2.00	1	733
09:05:51	53.30	53.40	53.40	+2.10	2	732
09:05:50	53.30	53.40	53.40	+2.10	2	730
09:05:49	53.30	53.40	53.30	+2.00	1	728
09:05:44	53.30	53.40	53.30	+2.00	1	727
09:05:43	53.40	53.50	53.40	+2.10	1	726
09:05:42	53.40	53.50	53.40	+2.10	1	725
09:05:42	53.40	53.50	53.40	+2.10	4	724
09:05:42	53.40	53.50	53.40	+2.10	10	720
09:05:41	53.40	53.50	53.40	+2.10	1	710
09:05:41	53.40	53.50	53.40	+2.10	2	709
09:05:38	53.40	53.50	53.40	+2.10	1	707
09:05:36	53.40	53.50	53.50	+2.20	1	706
09:05:35	53.40	53.50	53.40	+2.10	1	705
09:05:33	53.40	53.50	53.40	+2.10	1	704
09:05:33	53.40	53.50	53.50	+2.20	1	703
09:05:33	53.40	53.50	53.50	+2.20	1	702
09:05:32	53.40	53.50	53.50	+2.20	3	701
09:05:31	53.40	53.50	53.40	+2.10	1	698
09:05:31	53.40	53.50	53.50	+2.20	3	697
09:05:28	53.40	53.50	53.50	+2.20	3	694
09:05:27	53.30	53.40	53.40	+2.10	1	691
09:05:27	53.30	53.40	53.40	+2.10	5	690
09:05:26	53.30	53.40	53.40	+2.10	1	685
09:05:26	53.30	53.40	53.40	+2.10	2	684
09:05:26	53.30	53.40	53.40	+2.10	10	682
09:05:22	53.30	53.40	53.40	+2.10	4	672
09:05:22	53.30	53.40	53.40	+2.10	5	668
09:05:22	53.30	53.40	53.40	+2.10	4	663
09:05:19	53.30	53.40	53.40	+2.10	3	659
09:05:17	53.30	53.40	53.30	+2.00	1	656
09:05:17	53.20	53.30	53.30	+2.00	11	655
09:05:17	53.20	53.30	53.30	+2.00	10	644
09:05:17	53.10	53.30	53.30	+2.00	3	634
09:05:11	53.00	53.20	53.20	+1.90	8	631
09:05:09	52.90	53.10	53.20	+1.90	10	623
09:05:09	52.90	53.10	53.10	+1.80	10	613
09:05:06	52.90	53.00	53.00	+1.70	1	603
09:05:04	52.90	53.10	52.90	+1.60	3	602
09:05:04	52.90	53.00	53.00	+1.70	1	599
09:05:02	52.90	53.10	53.10	+1.80	1	598
09:05:01	53.00	53.10	53.00	+1.70	1	597
09:05:01	53.00	53.10	53.00	+1.70	1	596
09:05:01	52.90	53.10	53.10	+1.80	2	595
09:04:59	53.00	53.10	53.00	+1.70	5	593
09:04:59	53.00	53.10	53.00	+1.70	2	588
09:04:54	52.90	53.00	53.10	+1.80	1	586
09:04:54	52.90	53.00	53.00	+1.70	19	585
09:04:52	52.90	53.00	53.00	+1.70	1	566
09:04:50	52.90	53.00	53.00	+1.70	1	565
09:04:49	52.90	53.00	53.10	+1.80	6	564
09:04:49	52.90	53.00	53.00	+1.70	2	558
09:04:46	52.90	53.00	53.00	+1.70	2	556
09:04:41	52.90	53.00	53.00	+1.70	2	554
09:04:38	53.00	53.10	53.00	+1.70	3	552
09:04:38	53.00	53.10	53.00	+1.70	1	549
09:04:38	52.90	53.00	53.00	+1.70	1	548
09:04:37	52.90	53.00	53.00	+1.70	1	547
09:04:36	52.90	53.00	53.00	+1.70	1	546
09:04:33	52.90	53.00	53.00	+1.70	5	545
09:04:33	52.90	53.00	53.00	+1.70	2	540
09:04:32	52.90	53.10	53.10	+1.80	5	538
09:04:31	53.00	53.10	53.00	+1.70	1	533
09:04:29	53.00	53.10	53.00	+1.70	1	532
09:04:27	53.00	53.10	53.00	+1.70	1	531
09:04:26	52.90	53.00	53.00	+1.70	1	530
09:04:22	53.00	53.10	53.00	+1.70	2	529
09:04:22	53.10	53.20	53.10	+1.80	1	527
09:04:21	52.90	53.10	53.10	+1.80	1	526
09:04:19	52.90	53.10	52.90	+1.60	1	525
09:04:19	52.90	53.10	53.10	+1.80	2	524
09:04:18	52.90	53.10	53.10	+1.80	1	522
09:04:17	52.90	53.10	53.10	+1.80	1	521
09:04:17	53.10	53.20	53.10	+1.80	1	520
09:04:17	52.90	53.10	53.10	+1.80	1	519
09:04:14	52.90	53.10	53.10	+1.80	1	518
09:04:13	53.00	53.20	53.00	+1.70	1	517
09:04:12	53.10	53.20	53.10	+1.80	1	516
09:04:12	53.10	53.20	53.10	+1.80	1	515
09:04:12	53.10	53.20	53.10	+1.80	1	514
09:04:12	52.90	53.10	53.10	+1.80	1	513
09:04:12	53.00	53.10	53.00	+1.70	26	512
09:04:12	53.00	53.10	53.00	+1.70	1	486
09:04:11	53.00	53.10	53.10	+1.80	1	485
09:04:07	53.00	53.10	53.20	+1.90	4	484
09:04:07	53.00	53.10	53.10	+1.80	1	480
09:04:01	53.00	53.20	53.00	+1.70	1	479
09:04:01	53.20	53.30	53.20	+1.90	2	478
09:04:01	53.20	53.30	53.20	+1.90	1	476
09:04:01	53.20	53.30	53.20	+1.90	1	475
09:03:57	53.20	53.30	53.20	+1.90	2	474
09:03:57	53.20	53.30	53.20	+1.90	2	472
09:03:57	53.20	53.30	53.20	+1.90	4	470
09:03:57	52.90	53.00	53.20	+1.90	20	466
09:03:57	52.90	53.00	53.10	+1.80	1	446
09:03:57	52.90	53.00	53.00	+1.70	1	445
09:03:55	52.90	53.10	53.10	+1.80	1	444
09:03:53	52.90	53.20	52.90	+1.60	3	443
09:03:51	52.90	53.20	53.20	+1.90	1	440
09:03:48	52.90	53.20	52.90	+1.60	1	439
09:03:48	53.10	53.20	53.00	+1.70	4	438
09:03:48	53.10	53.20	53.10	+1.80	1	434
09:03:48	53.10	53.20	53.20	+1.90	1	433
09:03:46	52.90	53.20	53.20	+1.90	1	432
09:03:46	53.10	53.20	53.00	+1.70	2	431
09:03:46	53.10	53.20	53.10	+1.80	1	429
09:03:45	53.00	53.10	53.10	+1.80	10	428
09:03:45	52.90	53.10	53.10	+1.80	11	418
09:03:45	52.90	53.00	53.00	+1.70	5	407
09:03:45	52.90	53.00	53.00	+1.70	11	402
09:03:45	52.90	53.00	53.00	+1.70	29	391
09:03:45	52.90	53.00	53.00	+1.70	7	362
09:03:45	52.80	52.90	52.90	+1.60	28	355
09:03:45	52.50	52.70	52.80	+1.50	27	327
09:03:45	52.50	52.70	52.70	+1.40	5	300
09:03:31	52.70	52.80	52.70	+1.40	4	295
09:03:31	52.50	52.70	52.70	+1.40	13	291
09:03:25	52.50	52.70	52.50	+1.20	1	278
09:03:21	52.50	52.70	52.50	+1.20	11	277
09:03:16	52.60	52.70	52.60	+1.30	3	266
09:03:14	52.60	52.70	52.70	+1.40	2	263
09:03:11	52.70	52.80	52.70	+1.40	2	261
09:03:11	52.60	52.70	52.70	+1.40	3	259
09:03:08	52.60	52.70	52.70	+1.40	1	256
09:03:05	52.60	52.70	52.70	+1.40	2	255
09:03:05	52.60	52.70	52.70	+1.40	1	253
09:03:05	52.60	52.70	52.70	+1.40	1	252
09:03:04	52.60	52.70	52.60	+1.30	2	251
09:03:03	52.60	52.70	52.70	+1.40	2	249
09:03:02	52.60	52.70	52.70	+1.40	2	247
09:03:02	52.60	52.70	52.60	+1.30	2	245
09:02:59	52.60	52.70	52.70	+1.40	2	243
09:02:58	52.60	52.70	52.70	+1.40	1	241
09:02:58	52.60	52.70	52.70	+1.40	1	240
09:02:57	52.60	52.70	52.60	+1.30	1	239
09:02:57	52.60	52.70	52.70	+1.40	2	238
09:02:51	52.50	52.60	52.70	+1.40	5	236
09:02:51	52.50	52.60	52.60	+1.30	15	231
09:02:49	52.50	52.60	52.60	+1.30	1	216
09:02:49	52.50	52.60	52.50	+1.20	1	215
09:02:49	52.50	52.60	52.60	+1.30	5	214
09:02:48	52.50	52.60	52.60	+1.30	4	209
09:02:45	52.40	52.50	52.50	+1.20	1	205
09:02:44	52.40	52.50	52.50	+1.20	2	204
09:02:43	52.30	52.50	52.50	+1.20	1	202
09:02:42	52.30	52.50	52.50	+1.20	1	201
09:02:41	52.30	52.50	52.50	+1.20	1	200
09:02:38	52.30	52.50	52.50	+1.20	1	199
09:02:38	52.30	52.50	52.30	+1.00	1	198
09:02:38	52.30	52.40	52.40	+1.10	1	197
09:02:33	52.40	52.50	52.50	+1.20	3	196
09:02:33	52.30	52.50	52.50	+1.20	10	193
09:02:30	52.20	52.50	52.50	+1.20	10	183
09:02:30	52.20	52.30	52.30	+1.00	4	173
09:02:30	52.20	52.30	52.30	+1.00	2	169
09:02:30	52.20	52.30	52.30	+1.00	4	167
09:02:29	52.20	52.50	52.50	+1.20	1	163
09:02:28	52.20	52.50	52.50	+1.20	1	162
09:02:27	52.20	52.40	52.40	+1.10	2	161
09:02:22	52.20	52.50	52.50	+1.20	1	159
09:02:21	52.20	52.50	52.50	+1.20	1	158
09:02:21	52.20	52.50	52.50	+1.20	1	157
09:02:21	52.20	52.50	52.50	+1.20	1	156
09:02:20	52.20	52.40	52.40	+1.10	1	155
09:02:20	52.30	52.40	52.30	+1.00	1	154
09:02:19	52.30	52.40	52.40	+1.10	1	153
09:02:18	52.10	52.40	52.40	+1.10	10	152
09:02:17	52.10	52.40	52.40	+1.10	2	142
09:02:12	52.20	52.30	52.30	+1.00	1	140
09:02:04	52.10	52.30	52.10	+0.80	1	139
09:02:00	52.10	52.20	52.20	+0.90	1	138
09:02:00	52.10	52.20	52.20	+0.90	1	137
09:02:00	52.20	52.40	52.20	+0.90	3	136
09:01:55	52.20	52.40	52.20	+0.90	1	133
09:01:53	52.10	52.20	52.20	+0.90	1	132
09:01:53	52.20	52.40	52.20	+0.90	1	131
09:01:53	52.10	52.20	52.30	+1.00	9	130
09:01:53	52.10	52.20	52.20	+0.90	1	121
09:01:48	52.10	52.20	52.20	+0.90	2	120
09:01:41	52.10	52.20	52.10	+0.80	1	118
09:01:37	52.00	52.10	52.20	+0.90	5	117
09:01:37	52.00	52.10	52.10	+0.80	5	112
09:01:24	52.00	52.10	52.00	+0.70	1	107
09:01:19	52.00	52.10	52.00	+0.70	1	106
09:01:12	52.00	52.10	52.00	+0.70	1	105
09:01:08	52.00	52.10	52.00	+0.70	1	104
09:00:58	52.00	52.10	52.00	+0.70	1	103
09:00:57	52.00	52.10	52.00	+0.70	1	102
09:00:53	52.00	52.10	52.00	+0.70	1	101
09:00:50	52.00	52.10	52.10	+0.80	1	100
09:00:50	52.00	52.10	52.00	+0.70	2	99
09:00:41	51.90	52.00	52.00	+0.70	1	97
09:00:41	51.80	52.00	52.00	+0.70	7	96
09:00:41	51.80	52.00	52.00	+0.70	1	89
09:00:40	51.90	52.00	51.90	+0.60	2	88
09:00:40	51.90	52.00	52.00	+0.70	1	86
09:00:35	51.90	52.00	52.00	+0.70	2	85
09:00:33	51.90	52.00	51.90	+0.60	1	83
09:00:32	51.90	52.00	51.90	+0.60	1	82
09:00:29	51.80	51.90	51.90	+0.60	3	81
09:00:28	51.80	51.90	51.90	+0.60	1	78
09:00:23	51.70	51.80	51.80	+0.50	1	77
09:00:20	51.70	51.80	51.80	+0.50	1	76
09:00:20	51.70	51.80	51.80	+0.50	1	75
09:00:16	51.70	51.80	51.80	+0.50	1	74
09:00:11	51.70	51.90	51.70	+0.40	1	73
09:00:06	--	--	52.00	+0.70	72	72

　

其他人也逛...

Apple Pencil Pro

Apple iPhone 16 Pro Max (256G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

【原萃冷萃】寶特瓶450ml (24入/箱)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple iPhone 16 (128G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

SAMSUNG Galaxy S24 Ultra (12G/256G)

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

聯電ADR11日上漲0.03美元漲幅0....

【能源盤後】上揚☆

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【歐股盤後】收紅☆
‧日月光投控ADR11日上漲0.20美元...
‧台積電ADR11日上漲2.66美元漲幅...

加密貨幣

比特幣BTC	101304.56	4,648.50	4.81%
以太幣ETH	3923.31	292.03	8.04%
瑞波幣XRP	2.41	0.04	1.72%
比特幣現金BCH	561.76	45.07	8.72%
萊特幣LTC	121.38	11.51	10.48%
卡達幣ADA	1.13	0.11	10.75%
波場幣TRX	0.290392	0.02	7.57%
恆星幣XLM	0.440350	0.00	0.86%

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。