最新展望下半年富邦金羅瑋：關注美國總統選情等4變數熱門[公告] 天宇:公告本公司董事會決議發行國內第四次有擔保轉換公司債暨國內第五次無擔保轉換公司債

更新報價

第一銅 (2009) 鋼鐵工業上市華榮集團

51.90 ▲+0.90 +1.76% 3.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	6,184	51.80	43	51.90	52	52.00	52.50	51.40	51.00

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	51.80	51.90	51.90	+0.90	22	6184
13:30:00	51.80	51.90	51.90	+0.90	190	6162
13:24:58	51.80	51.90	51.90	+0.90	2	5972
13:24:39	51.90	52.00	51.90	+0.90	2	5970
13:24:35	51.90	52.00	51.90	+0.90	2	5968
13:24:33	51.90	52.00	51.90	+0.90	1	5966
13:24:30	51.80	51.90	51.90	+0.90	5	5965
13:24:24	51.80	51.90	51.90	+0.90	1	5960
13:24:04	51.90	52.00	51.90	+0.90	11	5959
13:23:47	51.90	52.00	51.90	+0.90	1	5948
13:23:47	51.80	51.90	51.90	+0.90	1	5947
13:23:46	51.90	52.00	51.90	+0.90	8	5946
13:23:42	51.90	52.00	51.90	+0.90	1	5938
13:23:30	51.80	51.90	51.90	+0.90	1	5937
13:23:25	51.80	51.90	51.80	+0.80	1	5936
13:23:22	51.80	51.90	51.90	+0.90	10	5935
13:23:19	51.80	51.90	51.80	+0.80	1	5925
13:22:57	51.80	51.90	51.90	+0.90	1	5924
13:22:49	51.80	51.90	51.90	+0.90	3	5923
13:22:30	51.90	52.00	51.90	+0.90	3	5920
13:22:30	51.90	52.00	51.90	+0.90	1	5917
13:22:17	51.80	51.90	51.90	+0.90	1	5916
13:22:10	51.90	52.00	51.90	+0.90	1	5915
13:21:50	51.80	52.00	52.00	+1.00	1	5914
13:21:44	51.80	51.90	52.00	+1.00	5	5913
13:21:44	51.80	51.90	51.90	+0.90	9	5908
13:21:34	51.80	51.90	51.90	+0.90	2	5899
13:21:07	51.80	51.90	51.90	+0.90	1	5897
13:20:53	51.80	51.90	51.90	+0.90	10	5896
13:20:49	51.80	51.90	51.90	+0.90	5	5886
13:20:45	51.90	52.00	51.90	+0.90	1	5881
13:20:42	51.90	52.00	51.90	+0.90	1	5880
13:20:37	51.80	51.90	51.90	+0.90	1	5879
13:20:28	51.80	51.90	51.90	+0.90	5	5878
13:20:18	51.80	51.90	51.90	+0.90	1	5873
13:20:11	51.80	51.90	51.80	+0.80	1	5872
13:20:11	51.80	51.90	51.90	+0.90	10	5871
13:19:54	51.80	51.90	51.90	+0.90	1	5861
13:19:53	51.80	51.90	51.90	+0.90	2	5860
13:19:53	51.80	51.90	51.80	+0.80	1	5858
13:19:34	51.80	51.90	51.90	+0.90	1	5857
13:19:31	51.80	51.90	51.90	+0.90	1	5856
13:19:29	51.80	51.90	51.80	+0.80	1	5855
13:19:21	51.90	52.00	51.90	+0.90	2	5854
13:19:17	51.90	52.00	51.90	+0.90	1	5852
13:19:06	51.90	52.00	51.90	+0.90	1	5851
13:19:05	51.90	52.00	51.90	+0.90	1	5850
13:18:50	51.90	52.00	51.90	+0.90	1	5849
13:18:48	51.90	52.00	51.90	+0.90	1	5848
13:18:47	51.90	52.00	52.00	+1.00	2	5847
13:18:31	51.90	52.00	51.90	+0.90	2	5845
13:18:30	51.90	52.00	51.90	+0.90	1	5843
13:18:15	51.90	52.00	51.90	+0.90	1	5842
13:18:10	51.90	52.00	51.90	+0.90	1	5841
13:17:42	51.90	52.00	51.90	+0.90	1	5840
13:17:35	51.90	52.00	51.90	+0.90	2	5839
13:17:29	51.90	52.00	51.90	+0.90	1	5837
13:17:15	51.90	52.00	51.90	+0.90	1	5836
13:17:10	51.80	51.90	51.90	+0.90	8	5835
13:17:10	51.80	51.90	51.90	+0.90	70	5827
13:17:10	51.80	51.90	51.90	+0.90	1	5757
13:16:42	51.80	51.90	51.90	+0.90	7	5756
13:16:39	51.70	51.80	51.80	+0.80	1	5749
13:16:37	51.70	51.90	51.90	+0.90	1	5748
13:16:32	51.70	51.80	51.80	+0.80	5	5747
13:16:07	51.70	51.90	51.70	+0.70	2	5742
13:15:53	51.80	51.90	51.70	+0.70	3	5740
13:15:53	51.80	51.90	51.80	+0.80	7	5737
13:15:42	51.80	51.90	51.80	+0.80	1	5730
13:15:36	51.80	51.90	51.80	+0.80	1	5729
13:15:29	51.80	51.90	51.80	+0.80	2	5728
13:15:09	51.80	51.90	51.80	+0.80	1	5726
13:14:59	51.80	51.90	51.80	+0.80	1	5725
13:14:48	51.80	51.90	51.90	+0.90	1	5724
13:14:39	51.80	51.90	51.80	+0.80	1	5723
13:14:11	51.80	51.90	51.80	+0.80	4	5722
13:14:07	51.80	51.90	51.80	+0.80	3	5718
13:14:03	51.80	51.90	51.80	+0.80	2	5715
13:14:01	51.80	51.90	51.80	+0.80	1	5713
13:13:57	51.80	51.90	51.80	+0.80	1	5712
13:13:52	51.80	51.90	51.80	+0.80	10	5711
13:13:48	51.80	51.90	51.80	+0.80	8	5701
13:13:47	51.80	51.90	51.80	+0.80	1	5693
13:13:46	51.80	51.90	51.80	+0.80	1	5692
13:13:41	51.80	51.90	51.80	+0.80	2	5691
13:13:25	51.80	51.90	51.90	+0.90	1	5689
13:12:56	51.80	51.90	51.80	+0.80	1	5688
13:12:18	51.80	51.90	51.80	+0.80	1	5687
13:11:55	51.80	51.90	51.80	+0.80	2	5686
13:11:49	51.80	51.90	51.80	+0.80	1	5684
13:11:41	51.80	51.90	51.90	+0.90	5	5683
13:11:21	51.80	51.90	51.90	+0.90	1	5678
13:10:59	51.80	51.90	51.90	+0.90	1	5677
13:10:57	51.80	51.90	51.90	+0.90	1	5676
13:10:38	51.80	51.90	51.90	+0.90	1	5675
13:10:35	51.80	51.90	51.90	+0.90	2	5674
13:10:30	51.80	51.90	51.90	+0.90	1	5672
13:10:16	51.80	51.90	51.90	+0.90	1	5671
13:10:08	51.80	51.90	51.80	+0.80	3	5670
13:09:56	51.70	51.90	51.90	+0.90	5	5667
13:09:39	51.70	51.80	51.80	+0.80	1	5662
13:09:28	51.70	51.80	51.80	+0.80	8	5661
13:09:17	51.70	51.80	51.80	+0.80	1	5653
13:09:14	51.70	51.80	51.80	+0.80	1	5652
13:09:13	51.70	51.80	51.80	+0.80	1	5651
13:09:12	51.70	51.80	51.80	+0.80	1	5650
13:08:55	51.70	51.90	51.90	+0.90	1	5649
13:08:45	51.70	51.80	51.90	+0.90	49	5648
13:08:45	51.70	51.80	51.80	+0.80	1	5599
13:08:25	51.80	51.90	51.80	+0.80	2	5598
13:08:21	51.80	51.90	51.80	+0.80	2	5596
13:08:20	51.70	51.90	51.70	+0.70	5	5594
13:08:15	51.70	51.90	51.70	+0.70	1	5589
13:08:11	51.70	51.80	51.80	+0.80	40	5588
13:08:10	51.70	51.80	51.70	+0.70	1	5548
13:08:00	51.70	51.80	51.70	+0.70	1	5547
13:07:58	51.70	51.80	51.70	+0.70	1	5546
13:06:40	51.70	51.90	51.70	+0.70	4	5545
13:06:31	51.80	51.90	51.80	+0.80	1	5541
13:06:24	51.80	51.90	51.80	+0.80	4	5540
13:06:18	51.80	51.90	51.80	+0.80	1	5536
13:05:59	51.80	51.90	51.80	+0.80	1	5535
13:05:46	51.80	51.90	51.80	+0.80	3	5534
13:05:35	51.80	51.90	51.80	+0.80	2	5531
13:05:27	51.80	51.90	51.90	+0.90	1	5529
13:05:08	51.70	51.90	51.90	+0.90	3	5528
13:05:00	51.70	51.80	51.80	+0.80	6	5525
13:04:52	51.70	51.80	51.80	+0.80	3	5519
13:04:46	51.70	51.80	51.80	+0.80	4	5516
13:04:43	51.70	51.80	51.80	+0.80	5	5512
13:04:25	51.70	51.80	51.80	+0.80	1	5507
13:04:19	51.70	51.80	51.70	+0.70	1	5506
13:04:15	51.70	51.80	51.70	+0.70	1	5505
13:04:15	51.70	51.80	51.70	+0.70	2	5504
13:04:09	51.70	51.80	51.70	+0.70	1	5502
13:04:07	51.70	51.80	51.70	+0.70	1	5501
13:03:51	51.70	51.80	51.70	+0.70	3	5500
13:03:44	51.70	51.80	51.70	+0.70	1	5497
13:03:39	51.70	51.80	51.70	+0.70	18	5496
13:02:34	51.70	51.80	51.80	+0.80	2	5478
13:01:55	51.70	51.80	51.80	+0.80	2	5476
13:01:30	51.70	51.80	51.80	+0.80	1	5474
13:01:08	51.70	51.80	51.80	+0.80	1	5473
13:00:49	51.70	51.80	51.80	+0.80	1	5472
13:00:48	51.70	51.80	51.80	+0.80	1	5471
13:00:44	51.70	51.80	51.80	+0.80	1	5470
13:00:44	51.70	51.80	51.80	+0.80	5	5469
13:00:23	51.70	51.80	51.80	+0.80	5	5464
13:00:19	51.70	51.80	51.80	+0.80	1	5459
12:59:42	51.70	51.80	51.80	+0.80	3	5458
12:58:31	51.70	51.80	51.70	+0.70	1	5455
12:58:30	51.80	51.90	51.80	+0.80	1	5454
12:58:24	51.80	51.90	51.80	+0.80	1	5453
12:58:15	51.80	51.90	51.80	+0.80	1	5452
12:58:12	51.80	51.90	51.80	+0.80	4	5451
12:57:55	51.80	51.90	51.80	+0.80	1	5447
12:57:54	51.80	51.90	51.80	+0.80	1	5446
12:57:30	51.80	51.90	51.80	+0.80	2	5445
12:57:20	51.80	51.90	51.80	+0.80	2	5443
12:57:16	51.80	51.90	51.80	+0.80	1	5441
12:56:28	51.80	51.90	51.80	+0.80	6	5440
12:56:01	51.80	51.90	51.80	+0.80	2	5434
12:55:38	51.80	51.90	51.80	+0.80	1	5432
12:55:11	51.80	51.90	51.80	+0.80	2	5431
12:54:31	51.80	51.90	51.90	+0.90	1	5429
12:53:58	51.70	51.80	51.80	+0.80	1	5428
12:53:44	51.70	51.80	51.80	+0.80	1	5427
12:53:29	51.80	51.90	51.80	+0.80	1	5426
12:53:23	51.70	51.80	51.80	+0.80	4	5425
12:52:42	51.70	51.80	51.70	+0.70	1	5421
12:52:07	51.70	51.80	51.80	+0.80	2	5420
12:51:46	51.70	51.80	51.80	+0.80	2	5418
12:51:26	51.80	51.90	51.80	+0.80	9	5416
12:51:20	51.80	51.90	51.80	+0.80	1	5407
12:50:53	51.80	51.90	51.80	+0.80	1	5406
12:50:18	51.80	51.90	51.90	+0.90	1	5405
12:50:16	51.80	51.90	51.80	+0.80	1	5404
12:50:13	51.80	51.90	51.90	+0.90	3	5403
12:49:42	51.80	51.90	51.90	+0.90	1	5400
12:49:23	51.80	51.90	51.90	+0.90	1	5399
12:48:25	51.80	51.90	51.90	+0.90	1	5398
12:48:11	51.80	51.90	51.90	+0.90	1	5397
12:47:59	51.80	51.90	51.90	+0.90	1	5396
12:47:52	51.80	51.90	51.80	+0.80	1	5395
12:47:47	51.80	51.90	51.90	+0.90	1	5394
12:47:36	51.80	51.90	51.90	+0.90	2	5393
12:46:53	51.90	52.00	51.90	+0.90	1	5391
12:46:42	51.80	51.90	51.90	+0.90	1	5390
12:46:27	51.90	52.00	51.90	+0.90	1	5389
12:45:49	51.90	52.00	51.90	+0.90	2	5388
12:45:49	51.90	52.00	51.90	+0.90	1	5386
12:45:33	51.80	52.00	52.00	+1.00	1	5385
12:45:32	51.90	52.00	51.90	+0.90	7	5384
12:44:50	51.90	52.00	52.00	+1.00	1	5377
12:44:14	51.90	52.00	52.00	+1.00	4	5376
12:44:14	51.90	52.00	52.00	+1.00	1	5372
12:44:12	51.90	52.00	52.00	+1.00	1	5371
12:43:55	51.90	52.00	52.00	+1.00	1	5370
12:43:44	51.90	52.00	52.00	+1.00	1	5369
12:43:32	51.90	52.00	51.90	+0.90	1	5368
12:43:19	51.80	52.00	52.00	+1.00	1	5367
12:43:08	51.90	52.00	51.90	+0.90	5	5366
12:43:06	51.90	52.00	51.90	+0.90	1	5361
12:42:00	51.90	52.00	51.90	+0.90	2	5360
12:41:58	51.90	52.00	51.90	+0.90	3	5358
12:41:58	51.90	52.00	52.00	+1.00	10	5355
12:41:58	51.80	51.90	51.90	+0.90	51	5345
12:41:53	51.80	51.90	51.90	+0.90	1	5294
12:41:38	51.70	51.90	51.90	+0.90	1	5293
12:41:22	51.70	51.80	51.80	+0.80	2	5292
12:41:18	51.70	51.80	51.80	+0.80	2	5290
12:41:14	51.70	51.80	51.80	+0.80	1	5288
12:41:14	51.70	51.80	51.80	+0.80	1	5287
12:40:58	51.70	51.80	51.80	+0.80	1	5286
12:40:44	51.70	51.80	51.80	+0.80	1	5285
12:39:53	51.70	51.80	51.80	+0.80	1	5284
12:39:52	51.70	51.80	51.80	+0.80	1	5283
12:39:40	51.70	51.80	51.80	+0.80	1	5282
12:39:28	51.70	51.80	51.80	+0.80	1	5281
12:39:26	51.70	51.80	51.80	+0.80	2	5280
12:39:18	51.70	51.80	51.80	+0.80	1	5278
12:38:16	51.70	51.80	51.80	+0.80	1	5277
12:38:11	51.70	51.80	51.70	+0.70	1	5276
12:37:15	51.70	51.80	51.70	+0.70	1	5275
12:36:23	51.70	51.80	51.70	+0.70	1	5274
12:36:15	51.70	51.80	51.70	+0.70	1	5273
12:35:53	51.70	51.80	51.70	+0.70	3	5272
12:35:52	51.70	51.80	51.80	+0.80	2	5269
12:35:10	51.70	51.80	51.70	+0.70	1	5267
12:34:40	51.70	51.80	51.70	+0.70	2	5266
12:34:27	51.70	51.80	51.70	+0.70	1	5264
12:34:13	51.70	51.80	51.70	+0.70	1	5263
12:34:05	51.70	51.80	51.70	+0.70	1	5262
12:34:00	51.70	51.80	51.70	+0.70	1	5261
12:34:00	51.70	51.80	51.70	+0.70	1	5260
12:33:24	51.70	51.80	51.70	+0.70	1	5259
12:32:58	51.70	51.80	51.70	+0.70	1	5258
12:31:44	51.60	51.70	51.70	+0.70	1	5257
12:31:33	51.60	51.70	51.70	+0.70	1	5256
12:31:25	51.60	51.70	51.70	+0.70	1	5255
12:31:17	51.60	51.70	51.70	+0.70	1	5254
12:31:10	51.60	51.70	51.70	+0.70	2	5253
12:31:08	51.60	51.70	51.70	+0.70	1	5251
12:30:58	51.60	51.70	51.70	+0.70	2	5250
12:30:57	51.60	51.70	51.70	+0.70	2	5248
12:30:37	51.60	51.70	51.70	+0.70	1	5246
12:30:04	51.60	51.70	51.70	+0.70	4	5245
12:29:59	51.60	51.70	51.70	+0.70	3	5241
12:29:47	51.60	51.70	51.70	+0.70	5	5238
12:29:45	51.60	51.70	51.70	+0.70	3	5233
12:29:30	51.60	51.70	51.70	+0.70	2	5230
12:29:24	51.60	51.70	51.70	+0.70	1	5228
12:28:12	51.60	51.70	51.70	+0.70	2	5227
12:28:08	51.60	51.70	51.60	+0.60	1	5225
12:28:08	51.60	51.70	51.70	+0.70	2	5224
12:26:35	51.60	51.70	51.70	+0.70	1	5222
12:26:22	51.60	51.70	51.70	+0.70	1	5221
12:25:03	51.60	51.70	51.70	+0.70	2	5220
12:25:00	51.60	51.70	51.60	+0.60	5	5218
12:24:55	51.60	51.70	51.60	+0.60	2	5213
12:24:41	51.60	51.70	51.60	+0.60	3	5211
12:24:39	51.60	51.70	51.60	+0.60	1	5208
12:24:23	51.60	51.70	51.60	+0.60	1	5207
12:24:20	51.60	51.70	51.60	+0.60	2	5206
12:23:56	51.60	51.70	51.60	+0.60	1	5204
12:23:19	51.60	51.70	51.60	+0.60	7	5203
12:22:56	51.60	51.70	51.60	+0.60	1	5196
12:22:48	51.60	51.70	51.60	+0.60	1	5195
12:22:19	51.60	51.70	51.60	+0.60	1	5194
12:21:47	51.60	51.70	51.60	+0.60	1	5193
12:21:03	51.60	51.70	51.60	+0.60	1	5192
12:20:44	51.60	51.70	51.60	+0.60	6	5191
12:20:32	51.60	51.70	51.70	+0.70	1	5185
12:19:34	51.60	51.70	51.70	+0.70	1	5184
12:18:19	51.60	51.70	51.60	+0.60	1	5183
12:18:18	51.60	51.70	51.60	+0.60	1	5182
12:18:13	51.60	51.70	51.60	+0.60	1	5181
12:18:10	51.60	51.70	51.60	+0.60	5	5180
12:17:45	51.60	51.70	51.60	+0.60	59	5175
12:17:28	51.60	51.70	51.60	+0.60	1	5116
12:17:02	51.60	51.70	51.60	+0.60	1	5115
12:17:00	51.60	51.70	51.60	+0.60	1	5114
12:16:46	51.60	51.70	51.60	+0.60	1	5113
12:16:39	51.60	51.70	51.60	+0.60	2	5112
12:16:10	51.60	51.70	51.70	+0.70	1	5110
12:15:50	51.60	51.70	51.70	+0.70	6	5109
12:15:33	51.60	51.70	51.60	+0.60	1	5103
12:15:20	51.60	51.70	51.70	+0.70	3	5102
12:15:19	51.60	51.70	51.60	+0.60	1	5099
12:14:33	51.60	51.70	51.70	+0.70	2	5098
12:11:11	51.60	51.70	51.70	+0.70	1	5096
12:10:47	51.60	51.70	51.70	+0.70	1	5095
12:10:30	51.60	51.70	51.60	+0.60	2	5094
12:09:38	51.60	51.70	51.70	+0.70	1	5092
12:09:25	51.60	51.70	51.60	+0.60	6	5091
12:09:25	51.70	51.80	51.70	+0.70	7	5085
12:09:19	51.70	51.80	51.70	+0.70	1	5078
12:09:03	51.70	51.80	51.70	+0.70	1	5077
12:08:38	51.70	51.80	51.70	+0.70	2	5076
12:08:31	51.70	51.80	51.70	+0.70	2	5074
12:08:13	51.70	51.80	51.70	+0.70	1	5072
12:08:06	51.70	51.80	51.70	+0.70	1	5071
12:07:54	51.70	51.80	51.70	+0.70	4	5070
12:05:43	51.70	51.80	51.70	+0.70	1	5066
12:05:33	51.70	51.80	51.70	+0.70	1	5065
12:05:06	51.70	51.80	51.70	+0.70	1	5064
12:05:01	51.70	51.80	51.70	+0.70	2	5063
12:04:31	51.70	51.80	51.70	+0.70	1	5061
12:04:25	51.70	51.80	51.70	+0.70	1	5060
12:04:24	51.70	51.80	51.70	+0.70	1	5059
12:04:18	51.70	51.80	51.70	+0.70	5	5058
12:04:04	51.70	51.80	51.70	+0.70	6	5053
12:03:38	51.70	51.80	51.70	+0.70	3	5047
12:03:36	51.70	51.80	51.70	+0.70	1	5044
12:03:35	51.70	51.80	51.70	+0.70	2	5043
12:03:23	51.70	51.80	51.70	+0.70	1	5041
12:03:18	51.70	51.80	51.70	+0.70	2	5040
12:03:11	51.70	51.80	51.70	+0.70	10	5038
12:03:00	51.70	51.80	51.70	+0.70	6	5028
12:02:59	51.70	51.80	51.70	+0.70	2	5022
12:02:39	51.70	51.80	51.70	+0.70	2	5020
12:02:33	51.70	51.80	51.70	+0.70	1	5018
12:01:50	51.70	51.80	51.70	+0.70	4	5017
12:01:45	51.70	51.80	51.70	+0.70	1	5013
12:01:14	51.70	51.80	51.70	+0.70	6	5012
12:01:06	51.70	51.80	51.70	+0.70	2	5006
12:00:54	51.70	51.80	51.70	+0.70	1	5004
12:00:39	51.70	51.80	51.70	+0.70	2	5003
12:00:22	51.70	51.80	51.70	+0.70	4	5001
11:59:56	51.70	51.80	51.70	+0.70	10	4997
11:59:53	51.70	51.80	51.80	+0.80	1	4987
11:58:27	51.70	51.80	51.80	+0.80	1	4986
11:57:32	51.70	51.80	51.80	+0.80	1	4985
11:56:14	51.70	51.80	51.80	+0.80	2	4984
11:55:22	51.70	51.80	51.80	+0.80	5	4982
11:54:27	51.80	51.90	51.80	+0.80	19	4977
11:54:27	51.80	51.90	51.80	+0.80	1	4958
11:54:27	51.80	51.90	51.80	+0.80	4	4957
11:54:27	51.80	51.90	51.80	+0.80	2	4953
11:54:27	51.80	51.90	51.80	+0.80	6	4951
11:54:05	51.80	51.90	51.80	+0.80	1	4945
11:53:44	51.80	51.90	51.80	+0.80	2	4944
11:53:40	51.80	51.90	51.80	+0.80	1	4942
11:53:40	51.80	51.90	51.80	+0.80	2	4941
11:53:21	51.80	51.90	51.80	+0.80	2	4939
11:51:02	51.80	51.90	51.80	+0.80	1	4937
11:49:54	51.70	51.90	51.90	+0.90	1	4936
11:49:43	51.70	51.90	51.90	+0.90	1	4935
11:48:26	51.70	51.90	51.90	+0.90	2	4934
11:48:17	51.70	51.90	51.70	+0.70	1	4932
11:48:03	51.70	51.90	51.70	+0.70	5	4931
11:47:40	51.80	51.90	51.80	+0.80	9	4926
11:47:40	51.80	51.90	51.80	+0.80	10	4917
11:47:39	51.80	51.90	51.80	+0.80	6	4907
11:47:04	51.80	51.90	51.80	+0.80	13	4901
11:46:44	51.80	51.90	51.90	+0.90	2	4888
11:45:57	51.80	51.90	51.90	+0.90	1	4886
11:45:48	51.80	51.90	51.90	+0.90	8	4885
11:45:14	51.80	51.90	51.90	+0.90	1	4877
11:44:57	51.80	51.90	51.80	+0.80	15	4876
11:44:11	51.80	51.90	51.90	+0.90	1	4861
11:43:44	51.80	51.90	51.90	+0.90	1	4860
11:42:07	51.80	51.90	51.80	+0.80	1	4859
11:41:42	51.80	51.90	51.90	+0.90	4	4858
11:41:23	51.80	51.90	51.90	+0.90	1	4854
11:40:48	51.90	52.00	51.90	+0.90	2	4853
11:40:46	51.90	52.00	51.90	+0.90	1	4851
11:40:40	51.90	52.00	51.90	+0.90	1	4850
11:40:38	51.90	52.00	51.90	+0.90	1	4849
11:40:34	51.80	51.90	51.90	+0.90	1	4848
11:40:24	51.90	52.00	51.90	+0.90	2	4847
11:40:20	51.90	52.00	51.90	+0.90	10	4845
11:40:11	51.90	52.00	51.90	+0.90	1	4835
11:40:03	51.90	52.00	51.90	+0.90	1	4834
11:39:36	51.90	52.00	51.90	+0.90	1	4833
11:39:36	51.90	52.00	52.00	+1.00	2	4832
11:39:36	51.90	52.00	51.90	+0.90	1	4830
11:38:53	51.90	52.00	52.00	+1.00	1	4829
11:38:22	51.90	52.00	51.90	+0.90	1	4828
11:37:42	51.80	51.90	51.90	+0.90	3	4827
11:37:42	51.80	51.90	51.90	+0.90	2	4824
11:37:26	51.80	51.90	51.90	+0.90	1	4822
11:37:24	51.80	51.90	51.90	+0.90	1	4821
11:36:34	51.80	51.90	51.90	+0.90	1	4820
11:36:25	51.80	51.90	51.90	+0.90	1	4819
11:36:22	51.80	51.90	51.90	+0.90	5	4818
11:36:20	51.80	51.90	51.80	+0.80	1	4813
11:36:18	51.80	51.90	51.90	+0.90	1	4812
11:36:13	51.80	51.90	51.90	+0.90	1	4811
11:36:13	51.80	51.90	51.90	+0.90	1	4810
11:36:06	51.80	51.90	51.90	+0.90	1	4809
11:36:05	51.80	51.90	51.90	+0.90	7	4808
11:36:03	51.80	51.90	51.90	+0.90	2	4801
11:35:57	51.80	51.90	51.90	+0.90	1	4799
11:35:57	51.80	51.90	51.90	+0.90	16	4798
11:35:39	51.80	51.90	51.90	+0.90	1	4782
11:35:38	51.80	51.90	51.90	+0.90	1	4781
11:35:11	51.80	51.90	51.90	+0.90	4	4780
11:34:24	51.80	51.90	51.90	+0.90	10	4776
11:33:27	51.80	51.90	51.90	+0.90	2	4766
11:33:19	51.80	51.90	51.80	+0.80	2	4764
11:29:43	51.80	51.90	51.90	+0.90	2	4762
11:28:37	51.80	51.90	51.90	+0.90	1	4760
11:28:19	51.80	51.90	51.80	+0.80	2	4759
11:27:02	51.80	51.90	51.90	+0.90	2	4757
11:26:24	51.80	51.90	51.90	+0.90	1	4755
11:26:20	51.80	51.90	51.80	+0.80	5	4754
11:25:53	51.80	51.90	51.90	+0.90	1	4749
11:25:33	51.80	51.90	51.80	+0.80	2	4748
11:23:17	51.80	51.90	51.80	+0.80	2	4746
11:22:51	51.80	51.90	51.80	+0.80	1	4744
11:22:15	51.80	51.90	51.80	+0.80	1	4743
11:22:12	51.80	51.90	51.90	+0.90	3	4742
11:22:12	51.80	51.90	51.90	+0.90	1	4739
11:22:07	51.80	51.90	51.90	+0.90	5	4738
11:21:54	51.80	51.90	51.90	+0.90	1	4733
11:21:50	51.80	51.90	51.90	+0.90	1	4732
11:21:38	51.80	51.90	51.80	+0.80	1	4731
11:21:20	51.70	51.90	51.90	+0.90	1	4730
11:20:56	51.70	51.90	51.90	+0.90	1	4729
11:20:40	51.70	51.80	51.80	+0.80	1	4728
11:20:35	51.70	51.80	51.80	+0.80	1	4727
11:20:28	51.70	51.80	51.80	+0.80	1	4726
11:19:46	51.70	51.80	51.80	+0.80	1	4725
11:19:41	51.80	51.90	51.80	+0.80	10	4724
11:18:58	51.80	51.90	51.80	+0.80	2	4714
11:18:13	51.80	51.90	51.80	+0.80	2	4712
11:17:37	51.80	51.90	51.80	+0.80	1	4710
11:16:47	51.80	51.90	51.80	+0.80	1	4709
11:16:23	51.80	51.90	51.80	+0.80	1	4708
11:16:22	51.80	51.90	51.80	+0.80	1	4707
11:15:42	51.80	51.90	51.80	+0.80	1	4706
11:15:40	51.80	51.90	51.80	+0.80	1	4705
11:15:38	51.80	51.90	51.80	+0.80	4	4704
11:15:37	51.80	51.90	51.80	+0.80	1	4700
11:15:09	51.80	51.90	51.80	+0.80	1	4699
11:14:47	51.80	51.90	51.80	+0.80	1	4698
11:14:37	51.80	51.90	51.80	+0.80	5	4697
11:14:15	51.80	51.90	51.80	+0.80	2	4692
11:14:02	51.80	51.90	51.80	+0.80	1	4690
11:13:49	51.80	51.90	51.90	+0.90	1	4689
11:13:30	51.80	51.90	51.80	+0.80	1	4688
11:13:25	51.80	51.90	51.80	+0.80	1	4687
11:13:21	51.80	51.90	51.80	+0.80	1	4686
11:13:20	51.80	51.90	51.80	+0.80	1	4685
11:13:12	51.80	51.90	51.80	+0.80	1	4684
11:12:51	51.80	51.90	51.80	+0.80	1	4683
11:12:20	51.80	51.90	51.90	+0.90	1	4682
11:10:05	51.80	51.90	51.90	+0.90	1	4681
11:09:04	51.80	51.90	51.90	+0.90	1	4680
11:08:42	51.80	51.90	51.90	+0.90	1	4679
11:07:04	51.80	51.90	51.90	+0.90	1	4678
11:06:46	51.90	52.00	51.90	+0.90	2	4677
11:06:41	51.90	52.00	51.90	+0.90	1	4675
11:06:34	51.90	52.00	51.90	+0.90	2	4674
11:06:28	51.90	52.00	51.90	+0.90	4	4672
11:06:11	51.90	52.00	51.90	+0.90	1	4668
11:05:52	51.90	52.00	51.90	+0.90	2	4667
11:05:45	51.90	52.00	52.00	+1.00	2	4665
11:05:42	51.90	52.00	51.90	+0.90	5	4663
11:05:36	51.90	52.00	51.90	+0.90	3	4658
11:05:34	51.90	52.00	51.90	+0.90	1	4655
11:05:30	51.90	52.00	51.90	+0.90	1	4654
11:05:26	51.90	52.00	51.90	+0.90	1	4653
11:05:22	51.90	52.00	51.90	+0.90	2	4652
11:05:21	51.90	52.00	51.90	+0.90	1	4650
11:05:05	51.90	52.00	51.90	+0.90	6	4649
11:04:08	51.90	52.00	52.00	+1.00	2	4643
11:04:02	51.90	52.00	52.00	+1.00	3	4641
11:03:44	51.90	52.00	52.00	+1.00	1	4638
11:03:43	51.90	52.00	51.90	+0.90	1	4637
11:03:38	51.90	52.00	52.00	+1.00	1	4636
11:03:33	51.90	52.00	51.90	+0.90	1	4635
11:03:30	51.90	52.00	52.00	+1.00	1	4634
11:03:28	51.90	52.00	52.00	+1.00	1	4633
11:03:26	51.90	52.00	52.00	+1.00	1	4632
11:03:20	52.00	52.10	52.00	+1.00	38	4631
11:03:20	52.00	52.10	52.00	+1.00	1	4593
11:03:20	52.00	52.10	52.00	+1.00	75	4592
11:03:20	52.00	52.10	52.00	+1.00	8	4517
11:01:47	52.00	52.10	52.10	+1.10	1	4509
11:01:30	52.00	52.10	52.10	+1.10	10	4508
11:01:15	52.00	52.10	52.10	+1.10	2	4498
10:59:56	52.00	52.10	52.10	+1.10	1	4496
10:59:35	52.00	52.10	52.10	+1.10	2	4495
10:59:21	52.00	52.10	52.10	+1.10	1	4493
10:59:02	52.00	52.10	52.10	+1.10	1	4492
10:58:24	52.00	52.10	52.10	+1.10	1	4491
10:58:01	52.00	52.10	52.10	+1.10	1	4490
10:57:55	52.00	52.10	52.10	+1.10	1	4489
10:57:54	52.00	52.10	52.10	+1.10	1	4488
10:57:30	52.00	52.10	52.10	+1.10	1	4487
10:57:16	52.00	52.10	52.10	+1.10	1	4486
10:56:55	52.00	52.10	52.10	+1.10	5	4485
10:56:52	52.00	52.10	52.10	+1.10	2	4480
10:56:44	52.00	52.10	52.10	+1.10	2	4478
10:56:26	52.00	52.10	52.10	+1.10	1	4476
10:56:24	52.00	52.10	52.10	+1.10	2	4475
10:56:19	52.00	52.10	52.00	+1.00	10	4473
10:56:18	52.00	52.10	52.00	+1.00	1	4463
10:56:04	52.00	52.10	52.00	+1.00	1	4462
10:56:00	52.00	52.10	52.00	+1.00	5	4461
10:55:31	52.00	52.10	52.00	+1.00	1	4456
10:55:09	52.00	52.10	52.00	+1.00	1	4455
10:54:33	52.00	52.10	52.10	+1.10	2	4454
10:54:21	52.00	52.10	52.10	+1.10	1	4452
10:54:17	52.00	52.10	52.00	+1.00	3	4451
10:54:15	52.00	52.10	52.10	+1.10	1	4448
10:54:11	52.00	52.10	52.00	+1.00	1	4447
10:54:11	52.00	52.10	52.00	+1.00	1	4446
10:54:10	52.00	52.10	52.00	+1.00	3	4445
10:53:45	52.00	52.10	52.00	+1.00	1	4442
10:53:44	52.00	52.10	52.00	+1.00	1	4441
10:53:12	52.00	52.10	52.00	+1.00	2	4440
10:53:11	52.00	52.10	52.00	+1.00	1	4438
10:52:58	52.00	52.10	52.00	+1.00	2	4437
10:52:49	52.00	52.10	52.10	+1.10	3	4435
10:52:47	52.00	52.10	52.10	+1.10	2	4432
10:52:46	52.00	52.10	52.10	+1.10	1	4430
10:52:46	52.00	52.10	52.10	+1.10	1	4429
10:52:28	52.00	52.10	52.10	+1.10	3	4428
10:52:21	52.00	52.10	52.10	+1.10	1	4425
10:52:19	52.00	52.10	52.00	+1.00	5	4424
10:52:08	52.00	52.10	52.10	+1.10	1	4419
10:52:08	52.00	52.10	52.00	+1.00	2	4418
10:51:46	52.00	52.10	52.10	+1.10	1	4416
10:51:17	52.00	52.10	52.10	+1.10	1	4415
10:50:45	52.00	52.10	52.10	+1.10	1	4414
10:50:31	52.00	52.10	52.10	+1.10	2	4413
10:50:25	52.00	52.10	52.10	+1.10	1	4411
10:50:14	52.00	52.10	52.10	+1.10	2	4410
10:49:55	52.00	52.10	52.10	+1.10	1	4408
10:49:47	52.00	52.10	52.10	+1.10	1	4407
10:49:31	52.00	52.10	52.10	+1.10	2	4406
10:49:10	52.00	52.10	52.10	+1.10	1	4404
10:48:59	52.00	52.10	52.00	+1.00	2	4403
10:48:46	52.00	52.10	52.00	+1.00	2	4401
10:48:38	52.00	52.10	52.10	+1.10	1	4399
10:48:37	52.00	52.10	52.10	+1.10	2	4398
10:48:21	52.00	52.10	52.10	+1.10	1	4396
10:48:10	52.00	52.10	52.10	+1.10	1	4395
10:47:58	52.00	52.10	52.00	+1.00	5	4394
10:47:46	52.00	52.10	52.00	+1.00	5	4389
10:47:39	52.00	52.10	52.10	+1.10	1	4384
10:47:34	52.00	52.10	52.10	+1.10	2	4383
10:47:20	52.00	52.10	52.10	+1.10	3	4381
10:47:07	52.00	52.10	52.10	+1.10	1	4378
10:47:00	52.00	52.10	52.10	+1.10	2	4377
10:46:53	52.00	52.10	52.10	+1.10	1	4375
10:46:51	52.00	52.10	52.00	+1.00	1	4374
10:46:34	52.00	52.10	52.10	+1.10	1	4373
10:46:18	52.00	52.10	52.10	+1.10	1	4372
10:46:08	52.10	52.20	52.10	+1.10	2	4371
10:46:05	52.10	52.20	52.10	+1.10	1	4369
10:46:05	52.10	52.20	52.10	+1.10	1	4368
10:46:01	52.10	52.20	52.10	+1.10	1	4367
10:45:49	52.10	52.20	52.10	+1.10	1	4366
10:45:40	52.10	52.20	52.10	+1.10	3	4365
10:45:40	52.10	52.20	52.10	+1.10	2	4362
10:45:38	52.10	52.20	52.10	+1.10	1	4360
10:45:38	52.10	52.20	52.10	+1.10	1	4359
10:45:37	52.10	52.20	52.10	+1.10	2	4358
10:45:34	52.10	52.20	52.10	+1.10	1	4356
10:45:29	52.10	52.20	52.10	+1.10	1	4355
10:45:22	52.10	52.20	52.10	+1.10	1	4354
10:45:00	52.00	52.10	52.10	+1.10	5	4353
10:44:57	52.00	52.10	52.10	+1.10	2	4348
10:44:39	52.00	52.10	52.10	+1.10	2	4346
10:44:32	52.00	52.10	52.00	+1.00	1	4344
10:44:21	52.00	52.10	52.00	+1.00	1	4343
10:44:20	52.10	52.20	52.10	+1.10	3	4342
10:44:15	52.10	52.20	52.10	+1.10	1	4339
10:44:10	52.10	52.20	52.10	+1.10	2	4338
10:44:00	52.10	52.20	52.10	+1.10	2	4336
10:43:48	52.00	52.10	52.10	+1.10	5	4334
10:43:46	52.00	52.10	52.10	+1.10	1	4329
10:43:41	52.00	52.10	52.10	+1.10	2	4328
10:43:25	52.00	52.10	52.10	+1.10	1	4326
10:43:20	52.10	52.20	52.10	+1.10	1	4325
10:43:11	52.10	52.20	52.20	+1.20	1	4324
10:43:09	52.00	52.10	52.10	+1.10	1	4323
10:43:03	52.00	52.10	52.10	+1.10	20	4322
10:42:55	52.00	52.10	52.00	+1.00	2	4302
10:42:54	52.00	52.10	52.00	+1.00	1	4300
10:42:46	52.00	52.10	52.00	+1.00	2	4299
10:42:41	52.00	52.10	52.00	+1.00	5	4297
10:42:36	52.10	52.20	52.10	+1.10	3	4292
10:42:28	52.10	52.20	52.10	+1.10	2	4289
10:42:28	52.10	52.20	52.10	+1.10	1	4287
10:42:26	52.10	52.20	52.10	+1.10	1	4286
10:42:22	52.10	52.20	52.10	+1.10	1	4285
10:42:13	52.00	52.10	52.10	+1.10	2	4284
10:42:04	52.10	52.20	52.00	+1.00	1	4282
10:42:04	52.10	52.20	52.10	+1.10	4	4281
10:42:03	52.10	52.20	52.20	+1.20	1	4277
10:42:00	52.10	52.20	52.10	+1.10	1	4276
10:42:00	52.10	52.20	52.10	+1.10	1	4275
10:42:00	52.00	52.10	52.10	+1.10	1	4274
10:42:00	52.00	52.10	52.10	+1.10	1	4273
10:41:59	52.00	52.10	52.10	+1.10	2	4272
10:41:56	52.10	52.20	52.10	+1.10	1	4270
10:41:56	52.00	52.10	52.10	+1.10	9	4269
10:41:45	52.00	52.10	52.10	+1.10	1	4260
10:41:44	52.00	52.10	52.10	+1.10	1	4259
10:41:40	52.00	52.10	52.10	+1.10	2	4258
10:41:38	52.00	52.10	52.10	+1.10	2	4256
10:41:37	52.00	52.10	52.10	+1.10	1	4254
10:41:36	52.00	52.10	52.10	+1.10	2	4253
10:41:35	52.00	52.10	52.10	+1.10	1	4251
10:41:27	52.10	52.20	52.10	+1.10	1	4250
10:41:24	52.00	52.10	52.10	+1.10	1	4249
10:41:24	52.00	52.10	52.10	+1.10	1	4248
10:41:21	52.10	52.20	52.10	+1.10	1	4247
10:41:19	52.00	52.10	52.10	+1.10	2	4246
10:41:19	52.00	52.10	52.10	+1.10	30	4244
10:41:19	52.00	52.10	52.10	+1.10	1	4214
10:41:14	52.00	52.10	52.10	+1.10	1	4213
10:41:14	52.00	52.10	52.10	+1.10	2	4212
10:41:13	52.00	52.10	52.10	+1.10	3	4210
10:41:12	52.00	52.10	52.10	+1.10	2	4207
10:41:12	52.00	52.10	52.10	+1.10	1	4205
10:41:10	52.00	52.10	52.10	+1.10	2	4204
10:41:05	52.00	52.10	52.10	+1.10	1	4202
10:40:43	51.90	52.00	52.00	+1.00	2	4201
10:40:43	51.90	52.00	52.00	+1.00	69	4199
10:40:43	51.90	52.00	52.00	+1.00	1	4130
10:40:40	51.90	52.00	52.00	+1.00	1	4129
10:40:39	51.90	52.00	52.00	+1.00	10	4128
10:40:30	51.90	52.00	52.00	+1.00	1	4118
10:40:30	51.90	52.00	52.00	+1.00	1	4117
10:40:28	51.90	52.00	51.90	+0.90	1	4116
10:40:27	51.90	52.00	52.00	+1.00	2	4115
10:40:23	51.90	52.00	52.00	+1.00	1	4113
10:40:20	51.90	52.00	52.00	+1.00	1	4112
10:40:19	51.90	52.00	52.00	+1.00	10	4111
10:40:17	51.90	52.00	52.00	+1.00	1	4101
10:40:17	51.90	52.00	52.00	+1.00	1	4100
10:40:16	51.90	52.00	52.00	+1.00	2	4099
10:40:08	51.90	52.00	52.00	+1.00	4	4097
10:39:56	51.90	52.00	52.00	+1.00	1	4093
10:39:54	51.90	52.00	52.00	+1.00	4	4092
10:39:47	51.90	52.00	51.90	+0.90	1	4088
10:39:44	51.80	51.90	51.90	+0.90	16	4087
10:39:44	51.80	51.90	51.90	+0.90	10	4071
10:39:44	51.80	51.90	51.90	+0.90	5	4061
10:39:41	51.80	51.90	51.90	+0.90	2	4056
10:39:37	51.80	51.90	51.90	+0.90	1	4054
10:39:37	51.80	51.90	51.80	+0.80	1	4053
10:39:30	51.80	51.90	51.90	+0.90	2	4052
10:39:29	51.80	51.90	51.80	+0.80	2	4050
10:39:26	51.70	51.80	51.80	+0.80	1	4048
10:39:25	51.70	51.80	51.80	+0.80	1	4047
10:39:21	51.60	51.80	51.80	+0.80	10	4046
10:39:18	51.60	51.80	51.80	+0.80	5	4036
10:39:08	51.60	51.70	51.80	+0.80	6	4031
10:39:08	51.60	51.70	51.70	+0.70	4	4025
10:39:00	51.60	51.70	51.70	+0.70	2	4021
10:38:58	51.60	51.70	51.70	+0.70	2	4019
10:38:53	51.60	51.70	51.70	+0.70	6	4017
10:38:22	51.60	51.70	51.70	+0.70	4	4011
10:38:15	51.60	51.70	51.70	+0.70	10	4007
10:38:03	51.60	51.70	51.70	+0.70	1	3997
10:37:39	51.50	51.70	51.70	+0.70	1	3996
10:37:24	51.50	51.60	51.60	+0.60	6	3995
10:36:28	51.50	51.60	51.60	+0.60	1	3989
10:36:25	51.50	51.60	51.60	+0.60	2	3988
10:36:12	51.50	51.60	51.60	+0.60	3	3986
10:35:59	51.50	51.60	51.60	+0.60	1	3983
10:35:52	51.50	51.60	51.60	+0.60	1	3982
10:35:37	51.50	51.60	51.60	+0.60	1	3981
10:34:52	51.50	51.60	51.60	+0.60	1	3980
10:34:27	51.50	51.60	51.60	+0.60	1	3979
10:34:11	51.50	51.60	51.60	+0.60	3	3978
10:33:33	51.50	51.60	51.60	+0.60	1	3975
10:33:09	51.50	51.60	51.60	+0.60	1	3974
10:33:08	51.50	51.60	51.60	+0.60	4	3973
10:32:06	51.50	51.60	51.50	+0.50	1	3969
10:30:58	51.50	51.60	51.50	+0.50	1	3968
10:30:53	51.50	51.60	51.60	+0.60	1	3967
10:30:52	51.50	51.60	51.60	+0.60	1	3966
10:30:17	51.50	51.60	51.60	+0.60	1	3965
10:29:56	51.50	51.60	51.50	+0.50	1	3964
10:29:01	51.50	51.60	51.50	+0.50	1	3963
10:28:52	51.50	51.60	51.50	+0.50	1	3962
10:28:28	51.50	51.60	51.50	+0.50	1	3961
10:28:23	51.50	51.60	51.60	+0.60	1	3960
10:28:00	51.50	51.60	51.50	+0.50	8	3959
10:27:29	51.60	51.70	51.60	+0.60	3	3951
10:26:55	51.60	51.70	51.60	+0.60	1	3948
10:26:52	51.60	51.70	51.60	+0.60	4	3947
10:26:50	51.60	51.70	51.60	+0.60	2	3943
10:26:08	51.60	51.70	51.60	+0.60	1	3941
10:25:57	51.60	51.70	51.60	+0.60	2	3940
10:25:22	51.60	51.70	51.60	+0.60	1	3938
10:25:11	51.60	51.70	51.60	+0.60	1	3937
10:24:35	51.50	51.60	51.60	+0.60	1	3936
10:24:15	51.50	51.60	51.60	+0.60	2	3935
10:24:09	51.50	51.60	51.60	+0.60	2	3933
10:22:42	51.50	51.60	51.60	+0.60	1	3931
10:21:55	51.60	51.70	51.60	+0.60	4	3930
10:21:42	51.60	51.70	51.60	+0.60	1	3926
10:21:42	51.60	51.70	51.60	+0.60	15	3925
10:21:40	51.60	51.70	51.60	+0.60	1	3910
10:21:11	51.60	51.70	51.70	+0.70	1	3909
10:21:00	51.60	51.70	51.60	+0.60	1	3908
10:20:49	51.60	51.70	51.70	+0.70	1	3907
10:20:41	51.60	51.70	51.70	+0.70	1	3906
10:20:25	51.60	51.70	51.70	+0.70	1	3905
10:20:23	51.60	51.70	51.60	+0.60	1	3904
10:20:21	51.60	51.70	51.70	+0.70	2	3903
10:20:01	51.60	51.70	51.60	+0.60	1	3901
10:19:46	51.60	51.70	51.70	+0.70	2	3900
10:19:10	51.60	51.70	51.60	+0.60	1	3898
10:18:55	51.60	51.70	51.60	+0.60	1	3897
10:18:38	51.60	51.70	51.60	+0.60	1	3896
10:17:55	51.60	51.70	51.70	+0.70	1	3895
10:17:50	51.60	51.70	51.70	+0.70	2	3894
10:17:35	51.60	51.70	51.60	+0.60	2	3892
10:16:45	51.60	51.70	51.60	+0.60	1	3890
10:16:22	51.50	51.60	51.60	+0.60	8	3889
10:16:15	51.50	51.60	51.60	+0.60	1	3881
10:16:13	51.60	51.70	51.60	+0.60	2	3880
10:16:08	51.60	51.70	51.60	+0.60	1	3878
10:15:41	51.60	51.70	51.60	+0.60	1	3877
10:15:19	51.60	51.70	51.50	+0.50	4	3876
10:15:19	51.60	51.70	51.60	+0.60	1	3872
10:15:16	51.50	51.60	51.60	+0.60	1	3871
10:15:13	51.50	51.60	51.60	+0.60	4	3870
10:15:11	51.50	51.60	51.50	+0.50	1	3866
10:14:49	51.50	51.60	51.50	+0.50	2	3865
10:14:04	51.50	51.60	51.50	+0.50	1	3863
10:13:27	51.50	51.60	51.50	+0.50	1	3862
10:13:09	51.50	51.60	51.60	+0.60	1	3861
10:13:05	51.50	51.60	51.60	+0.60	2	3860
10:12:16	51.50	51.60	51.50	+0.50	2	3858
10:11:20	51.50	51.60	51.50	+0.50	1	3856
10:11:03	51.50	51.60	51.50	+0.50	7	3855
10:10:44	51.50	51.60	51.50	+0.50	1	3848
10:10:05	51.40	51.50	51.50	+0.50	1	3847
10:10:02	51.40	51.50	51.50	+0.50	1	3846
10:09:52	51.50	51.70	51.50	+0.50	4	3845
10:09:51	51.50	51.70	51.50	+0.50	3	3841
10:09:47	51.50	51.60	51.60	+0.60	2	3838
10:09:40	51.40	51.60	51.60	+0.60	4	3836
10:09:40	51.50	51.60	51.50	+0.50	1	3832
10:09:05	51.40	51.50	51.60	+0.60	5	3831
10:09:05	51.40	51.50	51.50	+0.50	5	3826
10:08:54	51.40	51.50	51.40	+0.40	3	3821
10:08:53	51.40	51.50	51.40	+0.40	2	3818
10:08:48	51.40	51.50	51.40	+0.40	5	3816
10:08:20	51.40	51.50	51.50	+0.50	1	3811
10:08:18	51.40	51.50	51.40	+0.40	2	3810
10:08:18	51.40	51.50	51.40	+0.40	4	3808
10:08:13	51.40	51.50	51.40	+0.40	1	3804
10:08:11	51.40	51.50	51.40	+0.40	1	3803
10:08:07	51.40	51.50	51.40	+0.40	4	3802
10:07:50	51.40	51.50	51.40	+0.40	4	3798
10:07:35	51.40	51.50	51.40	+0.40	2	3794
10:07:30	51.40	51.50	51.40	+0.40	1	3792
10:07:25	51.40	51.50	51.40	+0.40	1	3791
10:07:20	51.40	51.50	51.50	+0.50	2	3790
10:07:17	51.40	51.50	51.40	+0.40	1	3788
10:07:17	51.40	51.50	51.40	+0.40	1	3787
10:07:17	51.50	51.60	51.50	+0.50	75	3786
10:07:17	51.50	51.60	51.50	+0.50	19	3711
10:07:17	51.60	51.70	51.60	+0.60	16	3692
10:07:17	51.60	51.70	51.60	+0.60	75	3676
10:07:11	51.60	51.70	51.60	+0.60	2	3601
10:06:55	51.70	51.80	51.70	+0.70	1	3599
10:06:50	51.60	51.70	51.70	+0.70	2	3598
10:06:35	51.60	51.70	51.70	+0.70	1	3596
10:06:16	51.60	51.70	51.70	+0.70	1	3595
10:06:16	51.60	51.70	51.60	+0.60	1	3594
10:06:15	51.60	51.70	51.70	+0.70	1	3593
10:06:05	51.60	51.70	51.70	+0.70	1	3592
10:06:01	51.60	51.70	51.60	+0.60	12	3591
10:05:10	51.60	51.80	51.60	+0.60	1	3579
10:05:08	51.60	51.80	51.60	+0.60	1	3578
10:04:45	51.60	51.70	51.60	+0.60	1	3577
10:04:44	51.60	51.70	51.70	+0.70	3	3576
10:04:43	51.60	51.70	51.60	+0.60	1	3573
10:04:33	51.70	51.80	51.60	+0.60	2	3572
10:04:33	51.70	51.80	51.70	+0.70	1	3570
10:04:20	51.60	51.70	51.70	+0.70	5	3569
10:04:14	51.60	51.70	51.70	+0.70	1	3564
10:04:08	51.70	51.80	51.70	+0.70	3	3563
10:04:02	51.60	51.80	51.80	+0.80	1	3560
10:03:50	51.60	51.70	51.70	+0.70	1	3559
10:03:45	51.70	51.80	51.70	+0.70	1	3558
10:03:39	51.60	51.70	51.70	+0.70	5	3557
10:03:34	51.60	51.70	51.60	+0.60	4	3552
10:03:15	51.70	51.80	51.70	+0.70	1	3548
10:03:12	51.70	51.80	51.70	+0.70	1	3547
10:03:10	51.60	51.70	51.70	+0.70	2	3546
10:03:05	51.70	51.80	51.70	+0.70	3	3544
10:02:49	51.70	51.80	51.70	+0.70	4	3541
10:02:49	51.70	51.80	51.70	+0.70	1	3537
10:02:09	51.70	51.80	51.80	+0.80	1	3536
10:01:59	51.70	51.80	51.80	+0.80	2	3535
10:01:29	51.60	51.80	51.80	+0.80	2	3533
10:01:26	51.60	51.70	51.70	+0.70	1	3531
10:01:07	51.70	51.80	51.70	+0.70	1	3530
10:01:07	51.70	51.80	51.70	+0.70	1	3529
10:01:06	51.60	51.70	51.70	+0.70	2	3528
10:01:00	51.70	51.80	51.70	+0.70	1	3526
10:00:50	51.70	51.80	51.70	+0.70	1	3525
10:00:33	51.70	51.80	51.70	+0.70	1	3524
10:00:31	51.60	51.70	51.70	+0.70	1	3523
09:59:37	51.60	51.70	51.70	+0.70	1	3522
09:59:32	51.60	51.70	51.70	+0.70	2	3521
09:59:20	51.60	51.70	51.70	+0.70	1	3519
09:59:18	51.70	51.80	51.70	+0.70	14	3518
09:59:18	51.70	51.80	51.70	+0.70	1	3504
09:59:10	51.70	51.80	51.70	+0.70	1	3503
09:58:54	51.70	51.80	51.70	+0.70	1	3502
09:58:54	51.70	51.80	51.70	+0.70	1	3501
09:58:29	51.70	51.80	51.80	+0.80	1	3500
09:58:28	51.70	51.80	51.80	+0.80	1	3499
09:58:04	51.70	51.80	51.80	+0.80	1	3498
09:57:43	51.70	51.80	51.80	+0.80	1	3497
09:57:16	51.80	51.90	51.80	+0.80	1	3496
09:57:11	51.80	51.90	51.80	+0.80	1	3495
09:57:09	51.80	51.90	51.80	+0.80	1	3494
09:57:02	51.70	51.80	51.80	+0.80	10	3493
09:56:57	51.70	51.80	51.80	+0.80	1	3483
09:56:11	51.70	51.80	51.80	+0.80	1	3482
09:56:08	51.70	51.80	51.80	+0.80	1	3481
09:55:58	51.70	51.80	51.70	+0.70	2	3480
09:55:32	51.70	51.80	51.70	+0.70	1	3478
09:54:52	51.70	51.80	51.70	+0.70	9	3477
09:54:50	51.70	51.80	51.80	+0.80	1	3468
09:54:47	51.70	51.80	51.80	+0.80	1	3467
09:54:32	51.70	51.80	51.80	+0.80	1	3466
09:54:31	51.70	51.80	51.80	+0.80	1	3465
09:54:07	51.70	51.80	51.80	+0.80	1	3464
09:53:27	51.80	51.90	51.80	+0.80	2	3463
09:52:20	51.70	51.90	51.70	+0.70	1	3461
09:51:57	51.70	51.80	51.80	+0.80	1	3460
09:51:31	51.70	51.90	51.90	+0.90	1	3459
09:51:31	51.70	51.80	51.80	+0.80	1	3458
09:51:16	51.70	51.90	51.70	+0.70	2	3457
09:50:31	51.70	51.90	51.70	+0.70	1	3455
09:50:31	51.70	51.90	51.70	+0.70	1	3454
09:50:31	51.70	51.90	51.70	+0.70	1	3453
09:50:28	51.80	51.90	51.80	+0.80	2	3452
09:50:27	51.80	51.90	51.80	+0.80	2	3450
09:50:23	51.70	51.90	51.70	+0.70	5	3448
09:50:19	51.80	51.90	51.70	+0.70	3	3443
09:50:19	51.80	51.90	51.80	+0.80	1	3440
09:50:16	51.70	51.80	51.80	+0.80	1	3439
09:50:15	51.70	51.80	51.80	+0.80	1	3438
09:50:14	51.70	51.80	51.80	+0.80	1	3437
09:50:04	51.70	51.80	51.90	+0.90	2	3436
09:50:04	51.70	51.80	51.80	+0.80	2	3434
09:49:58	51.70	51.80	51.80	+0.80	1	3432
09:49:48	51.70	51.80	51.80	+0.80	1	3431
09:49:41	51.70	51.80	51.80	+0.80	2	3430
09:49:36	51.70	51.80	51.80	+0.80	8	3428
09:49:31	51.70	51.80	51.80	+0.80	1	3420
09:49:21	51.70	51.80	51.80	+0.80	1	3419
09:48:46	51.60	51.80	51.80	+0.80	10	3418
09:48:43	51.70	51.80	51.70	+0.70	2	3408
09:48:13	51.70	51.80	51.70	+0.70	1	3406
09:48:11	51.70	51.80	51.70	+0.70	20	3405
09:48:10	51.70	51.80	51.70	+0.70	7	3385
09:48:02	51.70	51.80	51.70	+0.70	1	3378
09:47:53	51.70	51.80	51.70	+0.70	1	3377
09:47:03	51.70	51.80	51.70	+0.70	1	3376
09:46:41	51.70	51.80	51.70	+0.70	1	3375
09:46:15	51.60	51.80	51.60	+0.60	1	3374
09:46:15	51.60	51.70	51.70	+0.70	1	3373
09:46:05	51.60	51.70	51.70	+0.70	1	3372
09:45:53	51.70	51.80	51.70	+0.70	1	3371
09:45:29	51.70	51.80	51.70	+0.70	1	3370
09:45:25	51.70	51.80	51.70	+0.70	1	3369
09:45:25	51.70	51.80	51.70	+0.70	10	3368
09:45:18	51.70	51.80	51.70	+0.70	1	3358
09:45:02	51.70	51.80	51.70	+0.70	3	3357
09:44:49	51.60	51.70	51.70	+0.70	8	3354
09:44:22	51.60	51.70	51.70	+0.70	1	3346
09:44:06	51.60	51.70	51.70	+0.70	5	3345
09:43:59	51.60	51.70	51.60	+0.60	1	3340
09:43:23	51.60	51.70	51.60	+0.60	3	3339
09:42:48	51.60	51.70	51.60	+0.60	5	3336
09:42:44	51.60	51.70	51.60	+0.60	2	3331
09:42:41	51.60	51.70	51.60	+0.60	1	3329
09:42:40	51.60	51.70	51.60	+0.60	1	3328
09:42:37	51.60	51.70	51.60	+0.60	3	3327
09:42:35	51.60	51.70	51.60	+0.60	1	3324
09:42:19	51.60	51.70	51.60	+0.60	1	3323
09:42:03	51.60	51.70	51.60	+0.60	2	3322
09:41:56	51.60	51.70	51.60	+0.60	1	3320
09:41:55	51.60	51.70	51.60	+0.60	3	3319
09:41:34	51.60	51.70	51.60	+0.60	1	3316
09:41:20	51.60	51.70	51.60	+0.60	1	3315
09:41:15	51.60	51.70	51.60	+0.60	5	3314
09:41:14	51.60	51.70	51.60	+0.60	1	3309
09:41:08	51.60	51.70	51.60	+0.60	1	3308
09:40:56	51.60	51.70	51.60	+0.60	1	3307
09:40:47	51.60	51.80	51.60	+0.60	1	3306
09:40:34	51.60	51.70	51.60	+0.60	8	3305
09:40:22	51.70	51.80	51.70	+0.70	2	3297
09:40:18	51.70	51.80	51.70	+0.70	1	3295
09:40:16	51.70	51.80	51.80	+0.80	1	3294
09:40:04	51.70	51.80	51.70	+0.70	9	3293
09:39:55	51.70	51.80	51.80	+0.80	1	3284
09:39:40	51.70	51.80	51.80	+0.80	1	3283
09:39:32	51.70	51.80	51.70	+0.70	1	3282
09:39:24	51.70	51.80	51.70	+0.70	1	3281
09:38:58	51.70	51.80	51.70	+0.70	1	3280
09:38:56	51.70	51.80	51.70	+0.70	1	3279
09:38:42	51.70	51.80	51.70	+0.70	1	3278
09:38:23	51.70	51.80	51.70	+0.70	1	3277
09:37:55	51.70	51.80	51.70	+0.70	1	3276
09:37:38	51.60	51.70	51.70	+0.70	5	3275
09:37:34	51.60	51.70	51.70	+0.70	1	3270
09:37:19	51.60	51.70	51.70	+0.70	1	3269
09:37:15	51.60	51.70	51.60	+0.60	1	3268
09:37:10	51.60	51.70	51.60	+0.60	2	3267
09:37:04	51.60	51.70	51.60	+0.60	1	3265
09:36:48	51.60	51.70	51.60	+0.60	1	3264
09:36:27	51.60	51.70	51.60	+0.60	1	3263
09:36:16	51.60	51.70	51.70	+0.70	1	3262
09:36:15	51.70	51.80	51.70	+0.70	1	3261
09:36:15	51.70	51.80	51.70	+0.70	2	3260
09:36:14	51.70	51.80	51.70	+0.70	1	3258
09:36:06	51.70	51.80	51.70	+0.70	2	3257
09:36:00	51.70	51.80	51.80	+0.80	2	3255
09:35:59	51.80	51.90	51.80	+0.80	22	3253
09:35:59	51.80	51.90	51.80	+0.80	2	3231
09:35:59	51.80	51.90	51.80	+0.80	8	3229
09:35:58	51.90	52.00	51.90	+0.90	25	3221
09:35:58	51.90	52.00	51.90	+0.90	1	3196
09:35:58	51.90	52.00	51.90	+0.90	2	3195
09:35:40	51.90	52.00	51.90	+0.90	1	3193
09:35:09	51.90	52.00	51.90	+0.90	1	3192
09:35:06	51.90	52.00	52.00	+1.00	1	3191
09:35:00	51.90	52.00	52.00	+1.00	6	3190
09:34:56	51.90	52.00	51.90	+0.90	1	3184
09:34:24	51.90	52.00	51.90	+0.90	1	3183
09:34:15	51.90	52.00	51.90	+0.90	1	3182
09:34:15	51.90	52.00	51.90	+0.90	5	3181
09:34:01	51.90	52.00	52.00	+1.00	1	3176
09:33:59	51.90	52.00	52.00	+1.00	1	3175
09:33:57	51.90	52.00	52.00	+1.00	1	3174
09:33:53	51.90	52.00	52.00	+1.00	1	3173
09:33:51	51.90	52.00	52.00	+1.00	1	3172
09:33:48	51.90	52.00	52.00	+1.00	1	3171
09:33:38	51.90	52.00	52.00	+1.00	2	3170
09:33:35	51.90	52.00	52.00	+1.00	1	3168
09:33:33	51.90	52.00	51.90	+0.90	1	3167
09:33:32	51.90	52.00	52.00	+1.00	8	3166
09:33:30	51.90	52.00	52.00	+1.00	4	3158
09:33:24	51.90	52.00	52.00	+1.00	2	3154
09:33:15	51.90	52.00	52.00	+1.00	2	3152
09:33:10	51.90	52.00	52.00	+1.00	1	3150
09:33:02	51.90	52.00	52.00	+1.00	2	3149
09:32:51	51.90	52.00	52.00	+1.00	1	3147
09:32:51	51.80	51.90	51.90	+0.90	1	3146
09:32:48	51.90	52.00	51.90	+0.90	5	3145
09:32:47	51.90	52.00	51.90	+0.90	1	3140
09:32:44	51.90	52.00	51.90	+0.90	2	3139
09:32:43	51.90	52.00	51.90	+0.90	2	3137
09:32:42	51.90	52.00	51.90	+0.90	2	3135
09:32:32	51.90	52.00	51.90	+0.90	2	3133
09:32:31	51.90	52.00	52.00	+1.00	3	3131
09:32:28	51.90	52.00	51.90	+0.90	1	3128
09:32:22	51.90	52.00	51.90	+0.90	10	3127
09:32:22	51.90	52.00	52.00	+1.00	1	3117
09:32:13	51.90	52.00	51.90	+0.90	1	3116
09:32:13	51.90	52.00	52.00	+1.00	2	3115
09:31:51	51.90	52.00	52.00	+1.00	4	3113
09:31:47	51.90	52.00	51.90	+0.90	1	3109
09:31:45	51.90	52.00	51.90	+0.90	1	3108
09:31:39	51.90	52.00	51.90	+0.90	2	3107
09:31:37	51.90	52.00	51.90	+0.90	1	3105
09:31:31	51.90	52.00	51.90	+0.90	1	3104
09:31:31	51.90	52.00	51.90	+0.90	1	3103
09:31:29	51.90	52.00	51.90	+0.90	3	3102
09:31:22	51.90	52.00	51.90	+0.90	1	3099
09:31:13	51.90	52.00	51.90	+0.90	1	3098
09:31:08	52.00	52.10	51.90	+0.90	3	3097
09:31:08	52.00	52.10	52.00	+1.00	1	3094
09:31:02	51.90	52.10	51.90	+0.90	1	3093
09:31:02	51.90	52.00	52.00	+1.00	2	3092
09:30:59	51.90	52.10	51.90	+0.90	1	3090
09:30:59	51.90	52.10	51.90	+0.90	1	3089
09:30:47	51.90	52.10	51.90	+0.90	1	3088
09:30:44	51.90	52.10	52.10	+1.10	1	3087
09:30:44	52.00	52.10	52.00	+1.00	1	3086
09:30:38	51.90	52.00	52.00	+1.00	3	3085
09:30:38	51.90	52.00	52.00	+1.00	1	3082
09:30:36	52.00	52.10	52.00	+1.00	17	3081
09:30:36	52.00	52.10	52.00	+1.00	1	3064
09:30:35	52.00	52.10	52.00	+1.00	1	3063
09:30:35	52.00	52.10	52.00	+1.00	3	3062
09:30:31	52.00	52.10	52.00	+1.00	5	3059
09:30:28	52.00	52.10	52.10	+1.10	1	3054
09:30:26	52.00	52.10	52.00	+1.00	5	3053
09:30:25	52.00	52.10	52.00	+1.00	1	3048
09:30:17	52.10	52.20	52.10	+1.10	12	3047
09:30:14	52.10	52.20	52.10	+1.10	1	3035
09:30:14	52.10	52.20	52.10	+1.10	1	3034
09:30:09	52.10	52.20	52.20	+1.20	4	3033
09:30:07	52.10	52.20	52.20	+1.20	1	3029
09:30:01	52.20	52.30	52.20	+1.20	37	3028
09:30:00	52.20	52.30	52.20	+1.20	2	2991
09:29:55	52.20	52.30	52.30	+1.30	1	2989
09:29:54	52.20	52.30	52.30	+1.30	1	2988
09:29:52	52.20	52.30	52.20	+1.20	1	2987
09:29:51	52.20	52.30	52.20	+1.20	1	2986
09:29:46	52.20	52.30	52.30	+1.30	1	2985
09:29:44	52.20	52.30	52.30	+1.30	1	2984
09:29:44	52.20	52.30	52.30	+1.30	3	2983
09:29:43	52.20	52.30	52.30	+1.30	2	2980
09:29:39	52.20	52.30	52.30	+1.30	1	2978
09:29:38	52.20	52.30	52.30	+1.30	2	2977
09:29:38	52.20	52.30	52.30	+1.30	1	2975
09:29:38	52.20	52.30	52.20	+1.20	1	2974
09:29:37	52.20	52.30	52.30	+1.30	1	2973
09:29:36	52.20	52.30	52.30	+1.30	16	2972
09:29:23	52.20	52.30	52.30	+1.30	1	2956
09:29:19	52.20	52.30	52.20	+1.20	1	2955
09:29:10	52.20	52.30	52.20	+1.20	1	2954
09:28:59	52.20	52.30	52.20	+1.20	2	2953
09:28:52	52.20	52.30	52.20	+1.20	2	2951
09:28:49	52.20	52.30	52.20	+1.20	1	2949
09:28:47	52.20	52.30	52.30	+1.30	2	2948
09:28:46	52.20	52.30	52.20	+1.20	1	2946
09:28:44	52.20	52.30	52.20	+1.20	1	2945
09:28:43	52.20	52.30	52.20	+1.20	1	2944
09:28:35	52.20	52.30	52.30	+1.30	4	2943
09:28:33	52.20	52.30	52.20	+1.20	1	2939
09:28:18	52.20	52.30	52.20	+1.20	5	2938
09:28:12	52.20	52.30	52.30	+1.30	1	2933
09:28:10	52.20	52.30	52.20	+1.20	2	2932
09:28:06	52.20	52.30	52.20	+1.20	1	2930
09:28:06	52.20	52.30	52.20	+1.20	1	2929
09:28:04	52.20	52.30	52.20	+1.20	1	2928
09:28:03	52.20	52.30	52.20	+1.20	2	2927
09:28:02	52.20	52.30	52.20	+1.20	1	2925
09:28:02	52.20	52.30	52.30	+1.30	2	2924
09:28:02	52.20	52.30	52.30	+1.30	1	2922
09:28:01	52.20	52.30	52.30	+1.30	1	2921
09:28:00	52.20	52.30	52.30	+1.30	2	2920
09:27:59	52.20	52.30	52.30	+1.30	1	2918
09:27:59	52.20	52.30	52.30	+1.30	1	2917
09:27:59	52.20	52.30	52.30	+1.30	1	2916
09:27:57	52.20	52.30	52.30	+1.30	1	2915
09:27:54	52.20	52.30	52.30	+1.30	3	2914
09:27:54	52.20	52.30	52.30	+1.30	1	2911
09:27:53	52.20	52.30	52.30	+1.30	1	2910
09:27:50	52.20	52.30	52.30	+1.30	1	2909
09:27:49	52.20	52.30	52.30	+1.30	1	2908
09:27:48	52.20	52.30	52.30	+1.30	5	2907
09:27:48	52.20	52.30	52.20	+1.20	1	2902
09:27:48	52.30	52.40	52.30	+1.30	30	2901
09:27:48	52.30	52.40	52.40	+1.40	1	2871
09:27:47	52.40	52.50	52.40	+1.40	1	2870
09:27:45	52.30	52.50	52.50	+1.50	2	2869
09:27:45	52.30	52.50	52.50	+1.50	1	2867
09:27:45	52.30	52.40	52.40	+1.40	10	2866
09:27:44	52.30	52.40	52.40	+1.40	1	2856
09:27:44	52.30	52.40	52.40	+1.40	1	2855
09:27:44	52.30	52.40	52.40	+1.40	1	2854
09:27:42	52.30	52.40	52.40	+1.40	1	2853
09:27:42	52.30	52.40	52.40	+1.40	3	2852
09:27:42	52.30	52.40	52.40	+1.40	1	2849
09:27:40	52.30	52.40	52.40	+1.40	1	2848
09:27:37	52.30	52.40	52.30	+1.30	1	2847
09:27:37	52.30	52.40	52.40	+1.40	1	2846
09:27:36	52.30	52.40	52.40	+1.40	5	2845
09:27:36	52.30	52.40	52.40	+1.40	1	2840
09:27:36	52.30	52.40	52.40	+1.40	1	2839
09:27:35	52.30	52.40	52.40	+1.40	10	2838
09:27:30	52.30	52.40	52.30	+1.30	4	2828
09:27:30	52.30	52.40	52.40	+1.40	2	2824
09:27:29	52.30	52.40	52.40	+1.40	1	2822
09:27:28	52.30	52.40	52.40	+1.40	7	2821
09:27:27	52.30	52.40	52.30	+1.30	1	2814
09:27:27	52.20	52.30	52.30	+1.30	49	2813
09:27:27	52.20	52.30	52.30	+1.30	20	2764
09:27:27	52.20	52.30	52.30	+1.30	1	2744
09:27:26	52.20	52.30	52.30	+1.30	1	2743
09:27:23	52.20	52.30	52.30	+1.30	1	2742
09:27:23	52.20	52.30	52.30	+1.30	6	2741
09:27:21	52.20	52.30	52.30	+1.30	5	2735
09:27:21	52.20	52.30	52.30	+1.30	1	2730
09:27:21	52.20	52.30	52.20	+1.20	1	2729
09:27:21	52.20	52.30	52.30	+1.30	7	2728
09:27:20	52.20	52.30	52.30	+1.30	1	2721
09:27:13	52.20	52.30	52.30	+1.30	1	2720
09:27:12	52.20	52.30	52.30	+1.30	1	2719
09:27:10	52.20	52.30	52.20	+1.20	1	2718
09:27:10	52.20	52.30	52.30	+1.30	1	2717
09:27:07	52.20	52.30	52.20	+1.20	1	2716
09:27:05	52.20	52.30	52.30	+1.30	3	2715
09:27:03	52.20	52.30	52.20	+1.20	1	2712
09:27:02	52.20	52.30	52.20	+1.20	2	2711
09:27:00	52.20	52.30	52.20	+1.20	2	2709
09:26:59	52.20	52.30	52.20	+1.20	1	2707
09:26:58	52.20	52.30	52.20	+1.20	1	2706
09:26:57	52.20	52.30	52.30	+1.30	3	2705
09:26:57	52.20	52.30	52.20	+1.20	1	2702
09:26:55	52.20	52.30	52.20	+1.20	1	2701
09:26:52	52.20	52.30	52.20	+1.20	1	2700
09:26:51	52.20	52.30	52.20	+1.20	1	2699
09:26:48	52.20	52.30	52.20	+1.20	4	2698
09:26:42	52.10	52.20	52.20	+1.20	6	2694
09:26:35	52.10	52.20	52.10	+1.10	1	2688
09:26:34	52.10	52.20	52.20	+1.20	1	2687
09:26:34	52.10	52.20	52.10	+1.10	1	2686
09:26:31	52.10	52.20	52.20	+1.20	1	2685
09:26:30	52.20	52.30	52.20	+1.20	1	2684
09:26:28	52.20	52.30	52.20	+1.20	1	2683
09:26:27	52.20	52.30	52.20	+1.20	1	2682
09:26:25	52.20	52.30	52.20	+1.20	6	2681
09:26:24	52.20	52.30	52.20	+1.20	1	2675
09:26:23	52.20	52.30	52.20	+1.20	1	2674
09:26:21	52.20	52.30	52.20	+1.20	1	2673
09:26:18	52.20	52.30	52.20	+1.20	2	2672
09:26:17	52.20	52.30	52.20	+1.20	1	2670
09:26:15	52.20	52.30	52.20	+1.20	2	2669
09:26:11	52.20	52.30	52.20	+1.20	1	2667
09:26:10	52.20	52.30	52.20	+1.20	1	2666
09:26:07	52.20	52.30	52.20	+1.20	2	2665
09:26:06	52.20	52.30	52.20	+1.20	1	2663
09:26:03	52.20	52.30	52.20	+1.20	1	2662
09:26:03	52.20	52.30	52.20	+1.20	3	2661
09:26:00	52.20	52.30	52.20	+1.20	1	2658
09:25:58	52.20	52.30	52.20	+1.20	1	2657
09:25:57	52.20	52.30	52.20	+1.20	1	2656
09:25:57	52.20	52.30	52.20	+1.20	2	2655
09:25:57	52.20	52.30	52.20	+1.20	1	2653
09:25:56	52.20	52.30	52.20	+1.20	1	2652
09:25:56	52.20	52.30	52.20	+1.20	11	2651
09:25:55	52.20	52.30	52.20	+1.20	6	2640
09:25:55	52.20	52.30	52.20	+1.20	1	2634
09:25:55	52.20	52.30	52.20	+1.20	1	2633
09:25:53	52.20	52.30	52.20	+1.20	2	2632
09:25:52	52.20	52.30	52.20	+1.20	4	2630
09:25:51	52.10	52.30	52.10	+1.10	1	2626
09:25:50	52.10	52.20	52.20	+1.20	2	2625
09:25:50	52.10	52.20	52.20	+1.20	8	2623
09:25:48	52.10	52.20	52.10	+1.10	1	2615
09:25:47	52.10	52.20	52.20	+1.20	1	2614
09:25:47	52.10	52.20	52.20	+1.20	2	2613
09:25:47	52.10	52.20	52.20	+1.20	1	2611
09:25:45	52.10	52.20	52.20	+1.20	1	2610
09:25:44	52.10	52.20	52.10	+1.10	1	2609
09:25:44	52.10	52.20	52.20	+1.20	30	2608
09:25:42	52.10	52.20	52.20	+1.20	1	2578
09:25:41	52.10	52.20	52.20	+1.20	1	2577
09:25:40	52.10	52.20	52.20	+1.20	2	2576
09:25:39	52.10	52.20	52.20	+1.20	1	2574
09:25:39	52.10	52.20	52.20	+1.20	1	2573
09:25:37	52.10	52.20	52.20	+1.20	1	2572
09:25:34	52.10	52.20	52.20	+1.20	2	2571
09:25:33	52.10	52.20	52.20	+1.20	2	2569
09:25:30	52.10	52.20	52.20	+1.20	2	2567
09:25:29	52.10	52.20	52.20	+1.20	1	2565
09:25:29	52.10	52.20	52.20	+1.20	2	2564
09:25:29	52.10	52.20	52.20	+1.20	1	2562
09:25:25	52.10	52.20	52.20	+1.20	2	2561
09:25:21	52.10	52.20	52.20	+1.20	1	2559
09:25:21	52.10	52.20	52.20	+1.20	1	2558
09:25:15	52.10	52.20	52.20	+1.20	1	2557
09:25:13	52.10	52.20	52.20	+1.20	2	2556
09:25:11	52.10	52.20	52.20	+1.20	1	2554
09:25:10	52.10	52.20	52.20	+1.20	2	2553
09:25:09	52.00	52.20	52.20	+1.20	1	2551
09:25:08	52.00	52.20	52.20	+1.20	1	2550
09:25:05	52.00	52.20	52.20	+1.20	1	2549
09:25:05	52.10	52.20	52.10	+1.10	4	2548
09:25:00	52.10	52.20	52.10	+1.10	1	2544
09:24:59	52.10	52.20	52.10	+1.10	1	2543
09:24:58	52.00	52.20	52.20	+1.20	6	2542
09:24:58	52.10	52.20	52.10	+1.10	7	2536
09:24:58	52.10	52.20	52.20	+1.20	8	2529
09:24:58	52.10	52.20	52.10	+1.10	2	2521
09:24:58	52.10	52.20	52.20	+1.20	1	2519
09:24:58	52.10	52.20	52.20	+1.20	1	2518
09:24:58	52.00	52.20	52.00	+1.00	1	2517
09:24:58	52.00	52.10	52.10	+1.10	115	2516
09:24:58	52.00	52.10	52.00	+1.00	1	2401
09:24:58	51.90	52.00	52.00	+1.00	36	2400
09:24:58	51.90	52.00	52.00	+1.00	75	2364
09:24:58	51.90	52.00	52.00	+1.00	75	2289
09:24:58	51.90	52.00	52.00	+1.00	75	2214
09:24:58	51.90	52.00	52.00	+1.00	75	2139
09:24:58	51.90	52.00	52.00	+1.00	75	2064
09:24:58	51.80	52.00	52.00	+1.00	52	1989
09:24:58	51.80	51.90	51.90	+0.90	8	1937
09:24:58	51.80	51.90	51.90	+0.90	23	1929
09:24:58	51.80	51.90	51.90	+0.90	5	1906
09:24:58	51.80	51.90	51.90	+0.90	10	1901
09:24:58	51.80	51.90	51.90	+0.90	6	1891
09:24:58	51.80	51.90	51.90	+0.90	23	1885
09:24:58	51.80	51.90	51.90	+0.90	52	1862
09:24:58	51.80	51.90	51.90	+0.90	3	1810
09:24:58	51.80	51.90	51.90	+0.90	26	1807
09:24:58	51.80	51.90	51.80	+0.80	1	1781
09:24:58	51.70	51.80	51.80	+0.80	42	1780
09:24:54	51.70	51.80	51.80	+0.80	6	1738
09:24:54	51.70	51.80	51.80	+0.80	1	1732
09:24:43	51.70	51.80	51.80	+0.80	1	1731
09:24:33	51.70	51.80	51.80	+0.80	1	1730
09:24:27	51.70	51.80	51.80	+0.80	4	1729
09:24:26	51.70	51.80	51.70	+0.70	1	1725
09:24:06	51.70	51.80	51.70	+0.70	4	1724
09:24:02	51.70	51.80	51.70	+0.70	1	1720
09:24:01	51.70	51.80	51.70	+0.70	3	1719
09:23:58	51.70	51.80	51.70	+0.70	1	1716
09:23:57	51.70	51.80	51.70	+0.70	14	1715
09:23:54	51.70	51.80	51.70	+0.70	1	1701
09:23:51	51.70	51.80	51.70	+0.70	1	1700
09:23:39	51.70	51.80	51.70	+0.70	3	1699
09:23:18	51.70	51.80	51.70	+0.70	1	1696
09:23:16	51.70	51.80	51.70	+0.70	1	1695
09:23:13	51.70	51.80	51.80	+0.80	1	1694
09:22:58	51.70	51.80	51.70	+0.70	1	1693
09:22:54	51.70	51.80	51.70	+0.70	1	1692
09:22:25	51.60	51.70	51.70	+0.70	1	1691
09:22:21	51.60	51.70	51.70	+0.70	2	1690
09:22:18	51.60	51.70	51.70	+0.70	1	1688
09:22:10	51.70	51.80	51.70	+0.70	4	1687
09:22:02	51.60	51.70	51.70	+0.70	2	1683
09:21:28	51.60	51.80	51.60	+0.60	1	1681
09:21:27	51.70	51.80	51.70	+0.70	1	1680
09:21:27	51.50	51.60	51.70	+0.70	24	1679
09:21:27	51.50	51.60	51.60	+0.60	18	1655
09:21:26	51.50	51.60	51.50	+0.50	1	1637
09:21:25	51.50	51.60	51.50	+0.50	2	1636
09:21:08	51.50	51.60	51.50	+0.50	1	1634
09:20:47	51.40	51.50	51.50	+0.50	4	1633
09:20:37	51.40	51.50	51.50	+0.50	4	1629
09:20:36	51.40	51.50	51.50	+0.50	1	1625
09:20:32	51.40	51.50	51.40	+0.40	1	1624
09:20:31	51.40	51.50	51.50	+0.50	1	1623
09:20:31	51.40	51.50	51.50	+0.50	1	1622
09:20:26	51.40	51.50	51.50	+0.50	1	1621
09:20:13	51.40	51.50	51.50	+0.50	1	1620
09:20:06	51.40	51.50	51.50	+0.50	2	1619
09:20:04	51.40	51.50	51.50	+0.50	1	1617
09:19:58	51.40	51.50	51.50	+0.50	2	1616
09:19:53	51.40	51.50	51.50	+0.50	3	1614
09:19:41	51.50	51.60	51.50	+0.50	3	1611
09:19:39	51.50	51.60	51.50	+0.50	1	1608
09:19:31	51.50	51.60	51.50	+0.50	1	1607
09:19:23	51.50	51.60	51.50	+0.50	1	1606
09:19:23	51.40	51.50	51.50	+0.50	4	1605
09:19:22	51.40	51.50	51.50	+0.50	5	1601
09:19:21	51.40	51.50	51.50	+0.50	1	1596
09:19:18	51.40	51.50	51.40	+0.40	1	1595
09:19:09	51.50	51.60	51.50	+0.50	4	1594
09:19:09	51.50	51.60	51.50	+0.50	5	1590
09:19:09	51.50	51.60	51.50	+0.50	1	1585
09:19:08	51.50	51.60	51.50	+0.50	1	1584
09:19:05	51.50	51.60	51.50	+0.50	1	1583
09:19:04	51.50	51.60	51.50	+0.50	3	1582
09:19:01	51.50	51.60	51.50	+0.50	1	1579
09:18:43	51.50	51.60	51.50	+0.50	1	1578
09:18:39	51.50	51.60	51.50	+0.50	1	1577
09:18:38	51.50	51.60	51.50	+0.50	3	1576
09:18:37	51.50	51.60	51.50	+0.50	1	1573
09:18:25	51.50	51.60	51.50	+0.50	15	1572
09:18:20	51.50	51.60	51.50	+0.50	1	1557
09:18:12	51.50	51.60	51.50	+0.50	1	1556
09:18:07	51.50	51.60	51.50	+0.50	2	1555
09:17:49	51.50	51.60	51.50	+0.50	1	1553
09:17:49	51.50	51.60	51.50	+0.50	1	1552
09:17:46	51.50	51.60	51.50	+0.50	1	1551
09:17:45	51.50	51.60	51.50	+0.50	1	1550
09:17:35	51.50	51.60	51.50	+0.50	1	1549
09:17:34	51.50	51.60	51.50	+0.50	1	1548
09:17:31	51.50	51.60	51.50	+0.50	1	1547
09:17:26	51.50	51.60	51.50	+0.50	2	1546
09:17:24	51.50	51.60	51.50	+0.50	2	1544
09:17:20	51.50	51.60	51.50	+0.50	2	1542
09:17:17	51.50	51.60	51.50	+0.50	2	1540
09:17:14	51.50	51.60	51.50	+0.50	2	1538
09:17:09	51.50	51.60	51.50	+0.50	1	1536
09:17:09	51.50	51.60	51.50	+0.50	2	1535
09:17:08	51.50	51.60	51.60	+0.60	3	1533
09:16:58	51.50	51.70	51.50	+0.50	2	1530
09:16:57	51.50	51.70	51.50	+0.50	1	1528
09:16:57	51.50	51.70	51.50	+0.50	2	1527
09:16:57	51.50	51.70	51.50	+0.50	8	1525
09:16:56	51.50	51.70	51.50	+0.50	1	1517
09:16:56	51.50	51.60	51.70	+0.70	4	1516
09:16:56	51.50	51.60	51.60	+0.60	1	1512
09:16:48	51.60	51.70	51.60	+0.60	3	1511
09:16:48	51.60	51.70	51.60	+0.60	10	1508
09:16:47	51.60	51.70	51.70	+0.70	1	1498
09:16:47	51.60	51.70	51.60	+0.60	1	1497
09:16:43	51.60	51.70	51.60	+0.60	2	1496
09:16:36	51.60	51.70	51.60	+0.60	1	1494
09:16:30	51.60	51.70	51.60	+0.60	1	1493
09:16:14	51.60	51.70	51.60	+0.60	1	1492
09:16:11	51.60	51.70	51.60	+0.60	2	1491
09:16:10	51.60	51.70	51.60	+0.60	2	1489
09:16:08	51.60	51.70	51.70	+0.70	5	1487
09:16:06	51.60	51.70	51.60	+0.60	2	1482
09:15:56	51.60	51.70	51.60	+0.60	9	1480
09:15:56	51.60	51.70	51.60	+0.60	1	1471
09:15:56	51.60	51.70	51.60	+0.60	1	1470
09:15:56	51.60	51.70	51.60	+0.60	1	1469
09:15:53	51.60	51.70	51.60	+0.60	1	1468
09:15:47	51.60	51.70	51.60	+0.60	1	1467
09:15:40	51.60	51.70	51.60	+0.60	1	1466
09:15:37	51.60	51.70	51.60	+0.60	1	1465
09:15:36	51.60	51.70	51.60	+0.60	1	1464
09:15:34	51.60	51.70	51.60	+0.60	1	1463
09:15:31	51.60	51.70	51.70	+0.70	1	1462
09:15:24	51.60	51.70	51.60	+0.60	1	1461
09:15:22	51.60	51.70	51.60	+0.60	1	1460
09:15:20	51.60	51.70	51.60	+0.60	1	1459
09:15:20	51.60	51.70	51.60	+0.60	9	1458
09:15:17	51.70	51.80	51.60	+0.60	3	1449
09:15:08	51.60	51.70	51.60	+0.60	1	1446
09:15:02	51.60	51.70	51.60	+0.60	2	1445
09:14:59	51.60	51.70	51.70	+0.70	1	1443
09:14:59	51.60	51.70	51.70	+0.70	1	1442
09:14:47	51.60	51.70	51.70	+0.70	10	1441
09:14:47	51.60	51.70	51.60	+0.60	1	1431
09:14:44	51.60	51.70	51.60	+0.60	3	1430
09:14:43	51.70	51.80	51.70	+0.70	51	1427
09:14:43	51.70	51.80	51.70	+0.70	7	1376
09:14:42	51.70	51.80	51.70	+0.70	2	1369
09:14:37	51.70	51.80	51.70	+0.70	1	1367
09:14:35	51.70	51.80	51.70	+0.70	1	1366
09:14:33	51.70	51.80	51.70	+0.70	3	1365
09:14:33	51.70	51.80	51.70	+0.70	10	1362
09:14:32	51.70	51.80	51.80	+0.80	3	1352
09:14:32	51.70	51.80	51.70	+0.70	5	1349
09:14:30	51.70	51.80	51.70	+0.70	3	1344
09:14:22	51.70	51.80	51.70	+0.70	4	1341
09:14:17	51.70	51.80	51.80	+0.80	1	1337
09:14:10	51.70	51.80	51.70	+0.70	1	1336
09:14:10	51.70	51.80	51.70	+0.70	1	1335
09:14:03	51.70	51.80	51.80	+0.80	1	1334
09:14:02	51.70	51.80	51.70	+0.70	1	1333
09:14:02	51.70	51.80	51.70	+0.70	1	1332
09:13:52	51.70	51.80	51.80	+0.80	1	1331
09:13:47	51.70	51.80	51.80	+0.80	1	1330
09:13:43	51.70	51.80	51.80	+0.80	2	1329
09:13:34	51.70	51.80	51.70	+0.70	1	1327
09:13:32	51.70	51.80	51.70	+0.70	1	1326
09:13:32	51.70	51.80	51.70	+0.70	1	1325
09:13:20	51.80	51.90	51.80	+0.80	11	1324
09:13:20	51.80	51.90	51.80	+0.80	75	1313
09:13:09	51.80	51.90	51.80	+0.80	1	1238
09:13:03	51.80	51.90	51.80	+0.80	1	1237
09:13:03	51.80	51.90	51.90	+0.90	1	1236
09:12:49	51.80	51.90	51.80	+0.80	1	1235
09:12:45	51.80	51.90	51.80	+0.80	1	1234
09:12:41	51.80	51.90	51.90	+0.90	4	1233
09:12:30	51.80	51.90	51.90	+0.90	1	1229
09:12:28	51.80	51.90	51.90	+0.90	1	1228
09:12:24	51.80	51.90	51.90	+0.90	5	1227
09:12:16	51.80	51.90	51.90	+0.90	4	1222
09:12:13	51.80	51.90	51.90	+0.90	1	1218
09:12:05	51.80	51.90	51.90	+0.90	1	1217
09:12:05	51.80	51.90	51.90	+0.90	1	1216
09:11:57	51.80	51.90	51.90	+0.90	2	1215
09:11:56	51.80	51.90	51.90	+0.90	1	1213
09:11:55	51.80	51.90	51.90	+0.90	3	1212
09:11:45	51.80	51.90	51.90	+0.90	2	1209
09:11:42	51.80	51.90	51.80	+0.80	1	1207
09:11:41	51.80	51.90	51.90	+0.90	10	1206
09:11:38	51.80	51.90	51.80	+0.80	1	1196
09:11:33	51.80	51.90	51.80	+0.80	1	1195
09:11:26	51.80	51.90	51.80	+0.80	1	1194
09:11:25	51.80	51.90	51.80	+0.80	3	1193
09:11:24	51.80	51.90	51.90	+0.90	1	1190
09:11:20	51.80	51.90	51.90	+0.90	1	1189
09:11:16	51.80	51.90	51.90	+0.90	5	1188
09:11:12	51.80	51.90	51.80	+0.80	2	1183
09:11:01	51.80	51.90	51.90	+0.90	2	1181
09:10:58	51.80	51.90	51.90	+0.90	2	1179
09:10:57	51.80	51.90	51.90	+0.90	1	1177
09:10:53	51.80	51.90	51.90	+0.90	1	1176
09:10:51	51.80	51.90	51.90	+0.90	1	1175
09:10:46	51.80	51.90	51.90	+0.90	1	1174
09:10:39	51.80	51.90	51.90	+0.90	1	1173
09:10:38	51.80	51.90	51.90	+0.90	20	1172
09:10:37	51.80	51.90	51.90	+0.90	5	1152
09:10:33	51.80	51.90	51.80	+0.80	3	1147
09:10:27	51.90	52.00	51.90	+0.90	20	1144
09:10:27	51.90	52.00	52.00	+1.00	1	1124
09:10:21	51.90	52.00	51.90	+0.90	1	1123
09:10:20	51.90	52.00	52.00	+1.00	9	1122
09:10:17	51.90	52.00	51.90	+0.90	3	1113
09:10:17	51.80	51.90	51.90	+0.90	60	1110
09:10:14	51.80	51.90	51.90	+0.90	1	1050
09:10:14	51.80	51.90	51.90	+0.90	1	1049
09:10:13	51.80	51.90	51.90	+0.90	1	1048
09:10:12	51.80	51.90	51.90	+0.90	1	1047
09:10:09	51.80	51.90	51.90	+0.90	1	1046
09:10:06	51.80	51.90	51.90	+0.90	1	1045
09:10:03	51.80	51.90	51.90	+0.90	2	1044
09:10:03	51.80	51.90	51.90	+0.90	5	1042
09:10:00	51.80	51.90	51.90	+0.90	1	1037
09:09:57	51.80	51.90	51.90	+0.90	1	1036
09:09:47	51.80	51.90	51.90	+0.90	3	1035
09:09:46	51.80	51.90	51.90	+0.90	1	1032
09:09:44	51.80	51.90	51.90	+0.90	4	1031
09:09:40	51.80	51.90	51.90	+0.90	10	1027
09:09:35	51.80	51.90	51.90	+0.90	1	1017
09:09:34	51.80	51.90	51.90	+0.90	1	1016
09:09:34	51.80	51.90	51.80	+0.80	1	1015
09:09:29	51.80	51.90	51.80	+0.80	1	1014
09:09:27	51.80	51.90	51.90	+0.90	1	1013
09:09:22	51.80	51.90	51.90	+0.90	5	1012
09:09:18	51.80	51.90	51.90	+0.90	5	1007
09:09:16	51.80	51.90	51.90	+0.90	2	1002
09:09:14	51.80	51.90	51.90	+0.90	1	1000
09:09:04	51.80	51.90	51.90	+0.90	2	999
09:09:03	51.80	51.90	51.90	+0.90	1	997
09:08:58	51.80	51.90	51.90	+0.90	5	996
09:08:54	51.80	51.90	51.90	+0.90	2	991
09:08:51	51.80	51.90	51.90	+0.90	20	989
09:08:31	51.80	51.90	51.90	+0.90	2	969
09:08:29	51.80	51.90	51.80	+0.80	1	967
09:08:23	51.80	51.90	51.90	+0.90	1	966
09:08:20	51.80	51.90	51.80	+0.80	1	965
09:08:10	51.80	51.90	51.80	+0.80	2	964
09:08:09	51.80	51.90	51.80	+0.80	1	962
09:08:09	51.80	51.90	51.80	+0.80	2	961
09:07:51	51.80	51.90	51.80	+0.80	1	959
09:07:46	51.80	51.90	51.80	+0.80	1	958
09:07:46	51.80	51.90	51.90	+0.90	1	957
09:07:42	51.80	51.90	51.90	+0.90	1	956
09:07:35	51.80	51.90	51.90	+0.90	1	955
09:07:34	51.80	51.90	51.80	+0.80	1	954
09:07:34	51.80	51.90	51.80	+0.80	3	953
09:07:32	51.90	52.00	51.90	+0.90	1	950
09:07:31	51.90	52.00	51.90	+0.90	5	949
09:07:31	51.90	52.00	52.00	+1.00	4	944
09:07:28	51.90	52.00	52.00	+1.00	2	940
09:07:27	51.90	52.00	51.90	+0.90	1	938
09:07:27	51.90	52.00	51.90	+0.90	4	937
09:07:24	51.90	52.00	51.90	+0.90	1	933
09:07:23	51.90	52.00	51.90	+0.90	1	932
09:07:12	51.90	52.00	51.90	+0.90	2	931
09:07:10	51.90	52.00	52.00	+1.00	3	929
09:07:10	51.90	52.00	52.00	+1.00	2	926
09:07:06	51.90	52.00	51.90	+0.90	1	924
09:06:59	51.90	52.00	51.90	+0.90	3	923
09:06:59	51.90	52.00	51.90	+0.90	1	920
09:06:58	51.90	52.00	52.00	+1.00	3	919
09:06:52	51.90	52.00	52.00	+1.00	1	916
09:06:49	51.90	52.00	51.90	+0.90	1	915
09:06:46	51.90	52.00	52.00	+1.00	1	914
09:06:43	51.90	52.00	51.90	+0.90	1	913
09:06:40	51.90	52.00	51.90	+0.90	3	912
09:06:40	51.90	52.00	51.90	+0.90	1	909
09:06:33	51.90	52.00	51.90	+0.90	1	908
09:06:31	51.90	52.00	51.90	+0.90	2	907
09:06:25	51.90	52.00	51.90	+0.90	1	905
09:06:21	51.90	52.00	51.90	+0.90	1	904
09:06:19	51.90	52.00	52.00	+1.00	1	903
09:06:15	51.90	52.00	51.90	+0.90	1	902
09:06:15	51.90	52.00	51.90	+0.90	3	901
09:06:14	51.90	52.00	51.90	+0.90	1	898
09:06:08	51.90	52.00	51.90	+0.90	1	897
09:06:06	51.90	52.00	52.00	+1.00	5	896
09:06:05	51.90	52.00	52.00	+1.00	1	891
09:06:05	51.90	52.00	51.90	+0.90	1	890
09:06:04	51.90	52.00	51.90	+0.90	1	889
09:06:03	51.90	52.00	52.00	+1.00	1	888
09:06:02	51.90	52.00	51.90	+0.90	2	887
09:06:02	51.90	52.00	51.90	+0.90	4	885
09:06:01	51.90	52.00	51.90	+0.90	1	881
09:06:01	51.90	52.00	51.90	+0.90	1	880
09:06:00	51.90	52.00	52.00	+1.00	1	879
09:05:59	51.90	52.00	51.90	+0.90	2	878
09:05:58	51.90	52.00	51.90	+0.90	1	876
09:05:57	51.90	52.00	51.90	+0.90	1	875
09:05:56	51.90	52.00	51.90	+0.90	1	874
09:05:55	51.90	52.00	51.90	+0.90	2	873
09:05:54	51.90	52.00	51.90	+0.90	3	871
09:05:52	51.90	52.00	52.00	+1.00	1	868
09:05:52	51.90	52.00	51.90	+0.90	5	867
09:05:51	51.90	52.00	51.90	+0.90	10	862
09:05:51	51.90	52.00	51.90	+0.90	1	852
09:05:50	51.90	52.00	52.00	+1.00	10	851
09:05:46	51.90	52.00	51.90	+0.90	1	841
09:05:46	51.90	52.00	51.90	+0.90	1	840
09:05:42	51.90	52.00	51.90	+0.90	2	839
09:05:40	51.90	52.00	51.90	+0.90	3	837
09:05:40	51.90	52.00	51.90	+0.90	10	834
09:05:38	51.90	52.00	51.90	+0.90	7	824
09:05:37	51.90	52.00	51.90	+0.90	2	817
09:05:35	51.90	52.00	51.90	+0.90	1	815
09:05:34	51.90	52.00	52.00	+1.00	6	814
09:05:31	51.90	52.00	51.90	+0.90	1	808
09:05:30	51.90	52.00	51.90	+0.90	1	807
09:05:30	51.90	52.00	51.90	+0.90	2	806
09:05:27	51.90	52.00	52.00	+1.00	2	804
09:05:22	51.90	52.00	51.90	+0.90	1	802
09:05:22	51.90	52.00	51.90	+0.90	8	801
09:05:21	51.90	52.00	51.90	+0.90	2	793
09:05:17	51.90	52.00	51.90	+0.90	1	791
09:05:16	51.90	52.00	51.90	+0.90	1	790
09:05:16	51.90	52.00	51.90	+0.90	10	789
09:05:15	51.90	52.00	51.90	+0.90	10	779
09:05:15	51.90	52.00	52.00	+1.00	18	769
09:05:15	51.90	52.00	52.00	+1.00	1	751
09:05:14	51.90	52.00	51.90	+0.90	1	750
09:05:13	51.90	52.00	51.90	+0.90	1	749
09:05:10	51.90	52.00	51.90	+0.90	1	748
09:05:10	51.90	52.00	51.90	+0.90	1	747
09:04:57	51.90	52.00	51.90	+0.90	1	746
09:04:56	51.90	52.00	51.90	+0.90	2	745
09:04:55	51.90	52.00	51.90	+0.90	1	743
09:04:52	51.90	52.00	51.90	+0.90	1	742
09:04:52	51.90	52.00	51.90	+0.90	2	741
09:04:49	51.80	51.90	51.90	+0.90	15	739
09:04:46	51.80	51.90	51.90	+0.90	1	724
09:04:46	51.80	51.90	51.80	+0.80	5	723
09:04:34	51.80	51.90	51.90	+0.90	10	718
09:04:33	51.80	51.90	51.80	+0.80	4	708
09:04:31	51.80	51.90	51.90	+0.90	1	704
09:04:30	51.80	51.90	51.90	+0.90	1	703
09:04:29	51.80	51.90	51.90	+0.90	3	702
09:04:24	51.80	51.90	51.90	+0.90	1	699
09:04:23	51.80	51.90	51.90	+0.90	2	698
09:04:15	51.80	51.90	51.90	+0.90	1	696
09:04:13	51.80	51.90	51.90	+0.90	3	695
09:04:11	51.80	51.90	51.90	+0.90	3	692
09:04:09	51.80	51.90	51.80	+0.80	1	689
09:04:08	51.80	51.90	51.90	+0.90	3	688
09:04:08	51.80	51.90	51.90	+0.90	10	685
09:04:00	51.80	51.90	51.90	+0.90	1	675
09:03:56	51.90	52.00	51.90	+0.90	4	674
09:03:54	51.90	52.00	51.90	+0.90	3	670
09:03:54	51.90	52.00	51.90	+0.90	1	667
09:03:53	51.90	52.00	51.90	+0.90	4	666
09:03:53	51.90	52.00	51.90	+0.90	1	662
09:03:53	51.90	52.00	51.90	+0.90	1	661
09:03:49	51.90	52.00	51.90	+0.90	1	660
09:03:49	51.90	52.00	51.90	+0.90	2	659
09:03:41	51.90	52.00	51.90	+0.90	1	657
09:03:38	51.90	52.00	52.00	+1.00	1	656
09:03:35	51.90	52.00	52.00	+1.00	1	655
09:03:34	51.90	52.00	52.00	+1.00	1	654
09:03:30	51.90	52.00	52.00	+1.00	2	653
09:03:30	51.90	52.00	51.90	+0.90	5	651
09:03:20	51.80	52.00	51.80	+0.80	1	646
09:03:19	51.90	52.00	51.90	+0.90	1	645
09:03:19	51.80	51.90	51.90	+0.90	2	644
09:03:19	51.80	51.90	51.90	+0.90	20	642
09:03:18	51.80	51.90	51.80	+0.80	1	622
09:03:13	51.70	51.80	51.80	+0.80	44	621
09:03:13	51.60	51.70	51.70	+0.70	15	577
09:02:59	51.60	51.70	51.60	+0.60	1	562
09:02:58	51.60	51.70	51.70	+0.70	1	561
09:02:54	51.60	51.70	51.70	+0.70	1	560
09:02:48	51.60	51.70	51.60	+0.60	4	559
09:02:44	51.60	51.70	51.60	+0.60	1	555
09:02:42	51.60	51.70	51.60	+0.60	1	554
09:02:39	51.60	51.70	51.60	+0.60	1	553
09:02:32	51.50	51.60	51.60	+0.60	10	552
09:02:31	51.50	51.60	51.50	+0.50	1	542
09:02:31	51.50	51.60	51.50	+0.50	3	541
09:02:21	51.50	51.60	51.60	+0.60	2	538
09:02:21	51.50	51.60	51.50	+0.50	2	536
09:02:19	51.50	51.60	51.60	+0.60	1	534
09:02:19	51.50	51.60	51.50	+0.50	1	533
09:02:15	51.50	51.60	51.60	+0.60	5	532
09:02:13	51.50	51.60	51.50	+0.50	1	527
09:02:08	51.60	51.70	51.50	+0.50	3	526
09:02:08	51.60	51.70	51.60	+0.60	3	523
09:02:07	51.50	51.60	51.60	+0.60	2	520
09:02:07	51.50	51.60	51.50	+0.50	1	518
09:02:07	51.60	51.70	51.60	+0.60	5	517
09:02:07	51.60	51.70	51.60	+0.60	1	512
09:02:06	51.60	51.70	51.60	+0.60	1	511
09:02:05	51.60	51.70	51.60	+0.60	2	510
09:02:01	51.60	51.70	51.60	+0.60	1	508
09:01:57	51.60	51.70	51.60	+0.60	1	507
09:01:55	51.70	51.80	51.70	+0.70	15	506
09:01:55	51.70	51.80	51.70	+0.70	7	491
09:01:53	51.70	51.80	51.80	+0.80	1	484
09:01:51	51.70	51.80	51.80	+0.80	1	483
09:01:47	51.70	51.80	51.80	+0.80	5	482
09:01:38	51.70	51.80	51.80	+0.80	5	477
09:01:33	51.70	51.80	51.80	+0.80	2	472
09:01:32	51.70	51.80	51.80	+0.80	2	470
09:01:31	51.70	51.80	51.80	+0.80	1	468
09:01:26	51.70	51.80	51.80	+0.80	3	467
09:01:14	51.80	51.90	51.80	+0.80	1	464
09:01:14	51.70	51.80	51.80	+0.80	1	463
09:01:12	51.80	51.90	51.80	+0.80	13	462
09:01:12	51.80	51.90	51.80	+0.80	28	449
09:01:09	51.80	51.90	51.90	+0.90	1	421
09:01:08	51.80	51.90	51.90	+0.90	2	420
09:01:06	51.80	51.90	51.90	+0.90	1	418
09:01:05	51.90	52.00	51.90	+0.90	10	417
09:01:03	51.90	52.00	51.90	+0.90	1	407
09:01:03	51.90	52.00	52.00	+1.00	1	406
09:01:00	51.80	51.90	51.90	+0.90	7	405
09:00:59	51.80	51.90	51.90	+0.90	3	398
09:00:56	51.80	51.90	51.90	+0.90	1	395
09:00:52	51.90	52.00	51.90	+0.90	1	394
09:00:51	51.90	52.00	51.90	+0.90	1	393
09:00:49	51.80	52.00	52.00	+1.00	5	392
09:00:49	51.90	52.00	51.90	+0.90	1	387
09:00:47	51.90	52.00	51.90	+0.90	1	386
09:00:47	51.80	52.00	51.80	+0.80	1	385
09:00:47	51.90	52.00	51.90	+0.90	2	384
09:00:45	51.90	52.00	51.90	+0.90	19	382
09:00:45	51.90	52.00	51.90	+0.90	1	363
09:00:41	51.90	52.00	51.90	+0.90	2	362
09:00:40	51.80	52.00	51.80	+0.80	1	360
09:00:39	51.80	52.00	52.00	+1.00	1	359
09:00:38	51.80	51.90	52.00	+1.00	8	358
09:00:38	51.80	51.90	51.90	+0.90	2	350
09:00:35	51.80	51.90	51.90	+0.90	1	348
09:00:33	51.90	52.00	51.90	+0.90	1	347
09:00:33	51.90	52.00	51.90	+0.90	1	346
09:00:32	51.50	51.80	52.00	+1.00	71	345
09:00:32	51.50	51.80	51.90	+0.90	17	274
09:00:32	51.50	51.80	51.80	+0.80	12	257
09:00:32	51.60	51.80	51.60	+0.60	11	245
09:00:32	51.80	51.90	51.80	+0.80	1	234
09:00:32	51.70	52.00	51.70	+0.70	15	233
09:00:29	51.70	52.00	52.00	+1.00	1	218
09:00:29	51.80	52.00	51.80	+0.80	1	217
09:00:28	51.80	52.00	51.80	+0.80	5	216
09:00:27	51.90	52.00	51.90	+0.90	1	211
09:00:26	51.80	51.90	51.90	+0.90	1	210
09:00:25	51.80	52.00	52.00	+1.00	1	209
09:00:24	51.80	52.00	52.00	+1.00	5	208
09:00:23	51.80	51.90	51.90	+0.90	1	203
09:00:22	51.70	52.00	52.00	+1.00	10	202
09:00:21	51.90	52.00	51.90	+0.90	1	192
09:00:20	51.70	51.90	51.90	+0.90	1	191
09:00:20	51.70	52.00	52.00	+1.00	1	190
09:00:20	51.70	51.90	51.90	+0.90	2	189
09:00:18	51.70	52.00	52.00	+1.00	1	187
09:00:18	51.70	52.00	52.00	+1.00	1	186
09:00:17	51.80	52.00	51.80	+0.80	1	185
09:00:16	51.80	51.90	51.90	+0.90	1	184
09:00:16	51.80	52.00	52.00	+1.00	2	183
09:00:15	51.90	52.00	51.90	+0.90	1	181
09:00:14	51.70	52.00	52.00	+1.00	1	180
09:00:14	51.70	51.80	51.80	+0.80	1	179
09:00:11	51.70	51.90	52.00	+1.00	2	178
09:00:11	51.70	51.90	51.90	+0.90	3	176
09:00:08	51.70	51.90	51.90	+0.90	1	173
09:00:08	51.60	51.90	51.90	+0.90	1	172
09:00:08	51.90	52.00	51.90	+0.90	5	171
09:00:08	51.60	51.90	51.90	+0.90	5	166
09:00:06	51.60	51.90	51.90	+0.90	2	161
09:00:05	51.60	51.70	51.70	+0.70	1	159
09:00:04	51.60	51.90	51.90	+0.90	1	158
09:00:02	51.70	51.90	51.70	+0.70	7	157
09:00:02	51.80	51.90	51.80	+0.80	2	150
09:00:02	51.80	51.90	51.80	+0.80	1	148
09:00:00	51.90	52.00	51.90	+0.90	17	147
09:00:00	--	--	52.00	+1.00	130	130

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞大麥克即享券

HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟

本月限定-儲值3, 000最高回饋150P幣

OPPO Reno11 (12G+256G)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

PChome 購物儲值1, 000元

PChome 購物儲值10, 000元

PChome 購物儲值3, 000元

Apple iPhone 15 Pro Max (256G)

MyCard 3290點虛擬點數卡

PChome 購物儲值50, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

樺漢上半年營收創高在手訂單金...

和泰車：今年台灣車市約45萬輛 ...

我的自選股

即時重大訊息

‧【金屬盤後】金銅價漲☆
‧【歐股盤後】收高☆
‧外資買超362.21億元搶進高息ETF

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。