最新公股銀新年徵才招手數位金融、財富管理人才熱門北捷今起開放QR乘車碼金融業者祭優惠一次看懂

更新報價

統　一 (1216) 食品工業上市統一集團

77.40 ▲+0.30 +0.39% 6.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	8,640	77.40	45	77.50	72	77.10	77.60	76.20	77.10

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	77.40	77.50	77.40	+0.30	5	8640
13:30:00	77.40	77.50	77.40	+0.30	616	8635
13:24:56	77.20	77.40	77.20	+0.10	1	8019
13:24:53	77.20	77.40	77.20	+0.10	1	8018
13:24:39	77.20	77.40	77.20	+0.10	1	8017
13:24:34	77.20	77.40	77.40	+0.30	1	8016
13:24:32	77.20	77.40	77.20	+0.10	1	8015
13:24:31	77.20	77.40	77.40	+0.30	10	8014
13:24:29	77.20	77.40	77.20	+0.10	1	8004
13:24:28	77.20	77.40	77.20	+0.10	1	8003
13:24:25	77.20	77.40	77.20	+0.10	1	8002
13:24:24	77.20	77.40	77.20	+0.10	2	8001
13:24:19	77.20	77.50	77.50	+0.40	1	7999
13:24:18	77.20	77.50	77.20	+0.10	1	7998
13:24:18	77.20	77.50	77.20	+0.10	1	7997
13:24:01	77.20	77.50	77.20	+0.10	1	7996
13:24:01	77.20	77.50	77.20	+0.10	1	7995
13:24:00	77.20	77.50	77.20	+0.10	1	7994
13:24:00	77.20	77.50	77.20	+0.10	1	7993
13:24:00	77.20	77.50	77.20	+0.10	1	7992
13:23:56	77.20	77.50	77.20	+0.10	1	7991
13:23:56	77.20	77.50	77.50	+0.40	10	7990
13:23:55	77.20	77.50	77.50	+0.40	1	7980
13:23:51	77.20	77.50	77.20	+0.10	1	7979
13:23:50	77.20	77.50	77.20	+0.10	1	7978
13:23:48	77.20	77.50	77.20	+0.10	1	7977
13:23:47	77.20	77.50	77.20	+0.10	1	7976
13:23:46	77.20	77.50	77.20	+0.10	1	7975
13:23:46	77.30	77.50	77.30	+0.20	10	7974
13:23:46	77.30	77.50	77.30	+0.20	1	7964
13:23:42	77.30	77.50	77.30	+0.20	1	7963
13:23:28	77.30	77.50	77.30	+0.20	1	7962
13:23:22	77.30	77.50	77.30	+0.20	1	7961
13:23:22	77.30	77.50	77.50	+0.40	10	7960
13:23:18	77.30	77.50	77.30	+0.20	2	7950
13:23:16	77.30	77.50	77.30	+0.20	1	7948
13:23:16	77.30	77.50	77.30	+0.20	1	7947
13:23:11	77.30	77.50	77.30	+0.20	1	7946
13:23:10	77.30	77.50	77.30	+0.20	1	7945
13:23:00	77.30	77.50	77.30	+0.20	1	7944
13:23:00	77.30	77.50	77.50	+0.40	3	7943
13:22:47	77.30	77.50	77.30	+0.20	1	7940
13:22:47	77.30	77.50	77.30	+0.20	1	7939
13:22:47	77.30	77.50	77.30	+0.20	22	7938
13:22:47	77.30	77.50	77.50	+0.40	10	7916
13:22:43	77.30	77.50	77.50	+0.40	1	7906
13:22:32	77.30	77.50	77.50	+0.40	2	7905
13:22:21	77.30	77.50	77.50	+0.40	1	7903
13:22:13	77.30	77.50	77.50	+0.40	10	7902
13:22:02	77.30	77.50	77.50	+0.40	1	7892
13:22:00	77.30	77.50	77.30	+0.20	1	7891
13:21:53	77.30	77.60	77.60	+0.50	1	7890
13:21:42	77.30	77.60	77.60	+0.50	1	7889
13:21:39	77.30	77.40	77.60	+0.50	3	7888
13:21:39	77.30	77.40	77.50	+0.40	4	7885
13:21:39	77.30	77.40	77.40	+0.30	3	7881
13:21:38	77.40	77.50	77.40	+0.30	1	7878
13:21:32	77.30	77.50	77.50	+0.40	2	7877
13:21:31	77.30	77.50	77.30	+0.20	1	7875
13:21:24	77.30	77.50	77.50	+0.40	1	7874
13:21:17	77.30	77.60	77.30	+0.20	1	7873
13:21:13	77.30	77.60	77.60	+0.50	1	7872
13:21:04	77.30	77.60	77.30	+0.20	1	7871
13:21:04	77.30	77.60	77.60	+0.50	1	7870
13:21:04	77.30	77.60	77.60	+0.50	10	7869
13:20:56	77.40	77.60	77.40	+0.30	4	7859
13:20:56	77.40	77.60	77.60	+0.50	1	7855
13:20:52	77.40	77.60	77.40	+0.30	1	7854
13:20:47	77.30	77.60	77.60	+0.50	1	7853
13:20:41	77.30	77.60	77.30	+0.20	1	7852
13:20:37	77.30	77.60	77.60	+0.50	1	7851
13:20:30	77.30	77.60	77.60	+0.50	10	7850
13:20:29	77.30	77.60	77.60	+0.50	2	7840
13:20:18	77.30	77.60	77.60	+0.50	1	7838
13:20:09	77.40	77.60	77.40	+0.30	1	7837
13:20:09	77.30	77.50	77.50	+0.40	1	7836
13:19:55	77.50	77.60	77.50	+0.40	2	7835
13:19:55	77.30	77.40	77.60	+0.50	4	7833
13:19:55	77.30	77.40	77.50	+0.40	4	7829
13:19:55	77.30	77.40	77.40	+0.30	2	7825
13:19:54	77.40	77.50	77.40	+0.30	1	7823
13:19:48	77.30	77.50	77.50	+0.40	1	7822
13:19:31	77.30	77.50	77.50	+0.40	1	7821
13:19:23	77.30	77.60	77.60	+0.50	2	7820
13:19:21	77.30	77.60	77.60	+0.50	10	7818
13:19:04	77.30	77.60	77.60	+0.50	1	7808
13:19:01	77.30	77.60	77.60	+0.50	1	7807
13:18:56	77.30	77.60	77.60	+0.50	1	7806
13:18:50	77.40	77.60	77.40	+0.30	1	7805
13:18:46	77.30	77.40	77.60	+0.50	7	7804
13:18:46	77.30	77.40	77.40	+0.30	3	7797
13:18:37	77.30	77.40	77.40	+0.30	1	7794
13:18:31	77.40	77.60	77.40	+0.30	1	7793
13:18:27	77.30	77.60	77.60	+0.50	2	7792
13:18:16	77.30	77.60	77.60	+0.50	1	7790
13:18:12	77.30	77.50	77.60	+0.50	7	7789
13:18:12	77.30	77.50	77.50	+0.40	3	7782
13:17:56	77.30	77.60	77.60	+0.50	1	7779
13:17:54	77.30	77.40	77.40	+0.30	3	7778
13:17:38	77.30	77.50	77.60	+0.50	8	7775
13:17:38	77.30	77.50	77.50	+0.40	2	7767
13:17:37	77.30	77.50	77.50	+0.40	1	7765
13:17:35	77.40	77.50	77.40	+0.30	1	7764
13:17:29	77.30	77.50	77.50	+0.40	1	7763
13:17:20	77.30	77.50	77.50	+0.40	1	7762
13:17:10	77.30	77.50	77.50	+0.40	1	7761
13:17:03	77.40	77.60	77.40	+0.30	1	7760
13:17:03	77.30	77.50	77.60	+0.50	3	7759
13:17:03	77.30	77.50	77.50	+0.40	7	7756
13:17:00	77.30	77.50	77.30	+0.20	1	7749
13:16:59	77.30	77.40	77.40	+0.30	1	7748
13:16:38	77.40	77.50	77.40	+0.30	1	7747
13:16:29	77.30	77.40	77.50	+0.40	2	7746
13:16:29	77.30	77.40	77.40	+0.30	8	7744
13:15:54	77.30	77.40	77.40	+0.30	10	7736
13:15:45	77.30	77.40	77.30	+0.20	1	7726
13:15:28	77.30	77.50	77.50	+0.40	1	7725
13:15:20	77.30	77.50	77.60	+0.50	3	7724
13:15:20	77.30	77.50	77.50	+0.40	7	7721
13:15:00	77.30	77.50	77.50	+0.40	1	7714
13:14:46	77.30	77.40	77.40	+0.30	1	7713
13:14:46	77.40	77.60	77.40	+0.30	4	7712
13:14:46	77.40	77.60	77.60	+0.50	10	7708
13:14:37	77.40	77.60	77.40	+0.30	10	7698
13:14:11	77.30	77.50	77.60	+0.50	9	7688
13:14:11	77.30	77.50	77.50	+0.40	1	7679
13:14:02	77.30	77.60	77.30	+0.20	2	7678
13:13:37	77.30	77.50	77.60	+0.50	6	7676
13:13:37	77.30	77.50	77.50	+0.40	4	7670
13:13:24	77.40	77.50	77.40	+0.30	5	7666
13:13:02	77.40	77.60	77.40	+0.30	1	7661
13:13:02	77.30	77.50	77.50	+0.40	2	7660
13:13:02	77.30	77.50	77.60	+0.50	1	7658
13:13:02	77.30	77.50	77.50	+0.40	9	7657
13:12:28	77.30	77.50	77.50	+0.40	10	7648
13:12:20	77.30	77.40	77.40	+0.30	1	7638
13:11:53	77.30	77.50	77.50	+0.40	10	7637
13:11:45	77.30	77.50	77.30	+0.20	1	7627
13:11:33	77.30	77.60	77.30	+0.20	1	7626
13:11:33	77.30	77.60	77.30	+0.20	5	7625
13:11:33	77.50	77.60	77.50	+0.40	1	7620
13:11:19	77.30	77.50	77.60	+0.50	5	7619
13:11:19	77.30	77.50	77.50	+0.40	5	7614
13:10:45	77.30	77.50	77.60	+0.50	9	7609
13:10:45	77.30	77.50	77.50	+0.40	1	7600
13:10:15	77.40	77.50	77.40	+0.30	1	7599
13:10:10	77.30	77.50	77.60	+0.50	4	7598
13:10:10	77.30	77.50	77.50	+0.40	6	7594
13:10:01	77.30	77.50	77.30	+0.20	1	7588
13:09:36	77.30	77.50	77.50	+0.40	10	7587
13:09:11	77.30	77.50	77.50	+0.40	1	7577
13:09:01	77.30	77.50	77.50	+0.40	10	7576
13:08:27	77.30	77.50	77.60	+0.50	3	7566
13:08:27	77.30	77.50	77.50	+0.40	7	7563
13:07:53	77.30	77.50	77.60	+0.50	6	7556
13:07:53	77.30	77.50	77.50	+0.40	4	7550
13:07:18	77.30	77.50	77.60	+0.50	4	7546
13:07:18	77.30	77.50	77.50	+0.40	6	7542
13:06:52	77.40	77.60	77.40	+0.30	10	7536
13:06:44	77.30	77.50	77.60	+0.50	6	7526
13:06:44	77.30	77.50	77.50	+0.40	4	7520
13:06:34	77.40	77.50	77.40	+0.30	1	7516
13:06:27	77.40	77.50	77.40	+0.30	1	7515
13:06:09	77.40	77.60	77.40	+0.30	4	7514
13:06:09	77.40	77.50	77.60	+0.50	6	7510
13:06:09	77.40	77.50	77.50	+0.40	4	7504
13:05:40	77.40	77.60	77.40	+0.30	1	7500
13:05:35	77.30	77.50	77.60	+0.50	3	7499
13:05:35	77.30	77.50	77.50	+0.40	7	7496
13:05:20	77.40	77.50	77.40	+0.30	5	7489
13:05:00	77.30	77.50	77.50	+0.40	10	7484
13:04:46	77.40	77.50	77.40	+0.30	1	7474
13:04:37	77.40	77.50	77.40	+0.30	2	7473
13:04:35	77.40	77.50	77.40	+0.30	1	7471
13:04:32	77.40	77.50	77.40	+0.30	1	7470
13:04:30	77.30	77.40	77.40	+0.30	1	7469
13:04:29	77.40	77.50	77.40	+0.30	3	7468
13:04:26	77.30	77.50	77.50	+0.40	10	7465
13:03:52	77.30	77.50	77.50	+0.40	10	7455
13:03:17	77.30	77.40	77.40	+0.30	1	7445
13:03:17	77.30	77.50	77.50	+0.40	10	7444
13:03:05	77.30	77.40	77.40	+0.30	1	7434
13:03:00	77.30	77.50	77.30	+0.20	1	7433
13:02:43	77.30	77.50	77.50	+0.40	10	7432
13:02:08	77.20	77.40	77.50	+0.40	7	7422
13:02:08	77.20	77.40	77.40	+0.30	3	7415
13:01:47	77.20	77.40	77.20	+0.10	1	7412
13:01:34	77.20	77.40	77.40	+0.30	10	7411
13:01:27	77.20	77.30	77.30	+0.20	1	7401
13:01:27	77.30	77.40	77.30	+0.20	1	7400
13:01:00	77.20	77.40	77.40	+0.30	10	7399
13:00:58	77.20	77.40	77.20	+0.10	1	7389
13:00:57	77.20	77.40	77.20	+0.10	1	7388
13:00:41	77.20	77.50	77.20	+0.10	1	7387
13:00:39	77.20	77.30	77.30	+0.20	2	7386
13:00:36	77.20	77.30	77.30	+0.20	4	7384
13:00:35	77.20	77.30	77.30	+0.20	1	7380
13:00:35	77.20	77.30	77.30	+0.20	1	7379
13:00:35	77.20	77.30	77.30	+0.20	1	7378
13:00:34	77.30	77.50	77.30	+0.20	1	7377
13:00:34	77.30	77.50	77.30	+0.20	1	7376
13:00:34	77.30	77.50	77.30	+0.20	1	7375
13:00:34	77.30	77.50	77.30	+0.20	1	7374
13:00:34	77.30	77.50	77.30	+0.20	1	7373
13:00:34	77.30	77.50	77.30	+0.20	1	7372
13:00:25	77.30	77.50	77.50	+0.40	10	7371
12:59:51	77.30	77.50	77.30	+0.20	15	7361
12:59:51	77.30	77.50	77.50	+0.40	10	7346
12:59:17	77.30	77.50	77.30	+0.20	1	7336
12:59:16	77.20	77.50	77.50	+0.40	10	7335
12:58:42	77.20	77.40	77.50	+0.40	5	7325
12:58:42	77.20	77.40	77.40	+0.30	5	7320
12:58:07	77.20	77.40	77.40	+0.30	10	7315
12:57:33	77.20	77.40	77.40	+0.30	10	7305
12:56:59	77.20	77.40	77.50	+0.40	3	7295
12:56:59	77.20	77.40	77.40	+0.30	7	7292
12:56:45	77.20	77.40	77.20	+0.10	1	7285
12:56:32	77.30	77.40	77.30	+0.20	1	7284
12:56:32	77.30	77.40	77.30	+0.20	2	7283
12:56:24	77.20	77.30	77.30	+0.20	1	7281
12:56:24	77.20	77.40	77.50	+0.40	9	7280
12:56:24	77.20	77.40	77.40	+0.30	1	7271
12:56:00	77.20	77.50	77.20	+0.10	1	7270
12:55:50	77.20	77.40	77.50	+0.40	4	7269
12:55:50	77.20	77.40	77.40	+0.30	6	7265
12:55:25	77.30	77.40	77.30	+0.20	1	7259
12:55:15	77.20	77.40	77.40	+0.30	10	7258
12:55:03	77.20	77.30	77.30	+0.20	1	7248
12:54:41	77.20	77.40	77.40	+0.30	10	7247
12:54:39	77.20	77.30	77.30	+0.20	1	7237
12:54:26	77.20	77.40	77.20	+0.10	1	7236
12:54:23	77.20	77.40	77.20	+0.10	1	7235
12:54:10	77.20	77.30	77.30	+0.20	2	7234
12:54:07	77.20	77.40	77.40	+0.30	10	7232
12:54:03	77.20	77.40	77.20	+0.10	1	7222
12:53:40	77.20	77.30	77.30	+0.20	1	7221
12:53:40	77.30	77.40	77.30	+0.20	1	7220
12:53:32	77.20	77.40	77.40	+0.30	10	7219
12:53:30	77.30	77.50	77.30	+0.20	19	7209
12:53:30	77.30	77.50	77.30	+0.20	1	7190
12:52:58	77.30	77.50	77.50	+0.40	10	7189
12:52:23	77.30	77.50	77.50	+0.40	10	7179
12:52:21	77.40	77.50	77.40	+0.30	1	7169
12:51:49	77.30	77.60	77.60	+0.50	10	7168
12:51:18	77.30	77.60	77.30	+0.20	1	7158
12:51:14	77.30	77.60	77.60	+0.50	10	7157
12:50:40	77.30	77.50	77.60	+0.50	7	7147
12:50:40	77.30	77.50	77.50	+0.40	3	7140
12:50:06	77.30	77.60	77.60	+0.50	10	7137
12:49:31	77.30	77.60	77.60	+0.50	10	7127
12:49:00	77.30	77.60	77.30	+0.20	1	7117
12:48:57	77.30	77.50	77.60	+0.50	6	7116
12:48:57	77.30	77.50	77.50	+0.40	4	7110
12:48:22	77.30	77.50	77.60	+0.50	7	7106
12:48:22	77.30	77.50	77.50	+0.40	3	7099
12:48:18	77.30	77.40	77.40	+0.30	1	7096
12:48:18	77.40	77.50	77.40	+0.30	1	7095
12:48:13	77.40	77.50	77.40	+0.30	3	7094
12:48:13	77.40	77.50	77.40	+0.30	7	7091
12:47:48	77.30	77.50	77.60	+0.50	2	7084
12:47:48	77.30	77.50	77.50	+0.40	8	7082
12:47:36	77.40	77.50	77.40	+0.30	11	7074
12:47:31	77.40	77.50	77.50	+0.40	1	7063
12:47:18	77.40	77.60	77.40	+0.30	10	7062
12:47:14	77.30	77.60	77.60	+0.50	10	7052
12:46:39	77.30	77.50	77.60	+0.50	8	7042
12:46:39	77.30	77.50	77.50	+0.40	2	7034
12:46:05	77.30	77.50	77.60	+0.50	9	7032
12:46:05	77.30	77.50	77.50	+0.40	1	7023
12:45:30	77.30	77.60	77.60	+0.50	10	7022
12:44:56	77.30	77.50	77.60	+0.50	3	7012
12:44:56	77.30	77.50	77.50	+0.40	7	7009
12:44:21	77.30	77.50	77.50	+0.40	10	7002
12:43:47	77.30	77.50	77.50	+0.40	10	6992
12:43:13	77.30	77.50	77.50	+0.40	10	6982
12:42:38	77.30	77.40	77.50	+0.40	8	6972
12:42:38	77.30	77.40	77.40	+0.30	2	6964
12:42:03	77.20	77.40	77.50	+0.40	6	6962
12:42:03	77.20	77.40	77.40	+0.30	4	6956
12:42:00	77.30	77.40	77.30	+0.20	1	6952
12:42:00	77.30	77.40	77.30	+0.20	5	6951
12:42:00	77.30	77.40	77.30	+0.20	1	6946
12:41:47	77.30	77.50	77.30	+0.20	2	6945
12:41:28	77.20	77.50	77.50	+0.40	10	6943
12:41:28	77.30	77.50	77.30	+0.20	3	6933
12:40:54	77.20	77.30	77.50	+0.40	1	6930
12:40:54	77.20	77.30	77.40	+0.30	3	6929
12:40:54	77.20	77.30	77.30	+0.20	6	6926
12:40:38	77.20	77.30	77.30	+0.20	3	6920
12:40:37	77.30	77.50	77.30	+0.20	1	6917
12:40:37	77.30	77.50	77.30	+0.20	1	6916
12:40:37	77.30	77.50	77.30	+0.20	2	6915
12:40:37	77.30	77.50	77.30	+0.20	2	6913
12:40:37	77.30	77.50	77.30	+0.20	1	6911
12:40:37	77.30	77.50	77.30	+0.20	2	6910
12:40:37	77.30	77.50	77.30	+0.20	2	6908
12:40:37	77.30	77.50	77.30	+0.20	1	6906
12:40:37	77.30	77.50	77.30	+0.20	1	6905
12:40:37	77.30	77.50	77.30	+0.20	1	6904
12:40:37	77.30	77.50	77.30	+0.20	1	6903
12:40:37	77.30	77.50	77.30	+0.20	1	6902
12:40:37	77.30	77.50	77.30	+0.20	1	6901
12:40:37	77.30	77.50	77.30	+0.20	1	6900
12:40:37	77.30	77.50	77.30	+0.20	1	6899
12:40:37	77.30	77.50	77.30	+0.20	1	6898
12:40:37	77.30	77.50	77.30	+0.20	1	6897
12:40:37	77.30	77.50	77.30	+0.20	2	6896
12:40:20	77.30	77.50	77.50	+0.40	10	6894
12:40:10	77.30	77.50	77.50	+0.40	1	6884
12:39:45	77.30	77.50	77.50	+0.40	10	6883
12:39:28	77.40	77.50	77.40	+0.30	3	6873
12:39:11	77.30	77.60	77.60	+0.50	10	6870
12:38:36	77.30	77.50	77.60	+0.50	6	6860
12:38:36	77.30	77.50	77.50	+0.40	4	6854
12:38:02	77.30	77.50	77.60	+0.50	1	6850
12:38:02	77.30	77.50	77.50	+0.40	9	6849
12:37:34	77.30	77.50	77.30	+0.20	1	6840
12:37:28	77.30	77.50	77.60	+0.50	7	6839
12:37:28	77.30	77.50	77.50	+0.40	3	6832
12:37:08	77.40	77.50	77.40	+0.30	1	6829
12:37:08	77.40	77.60	77.40	+0.30	2	6828
12:36:53	77.30	77.50	77.50	+0.40	10	6826
12:36:19	77.30	77.50	77.60	+0.50	3	6816
12:36:19	77.30	77.50	77.50	+0.40	7	6813
12:36:08	77.40	77.50	77.40	+0.30	1	6806
12:35:44	77.30	77.50	77.60	+0.50	3	6805
12:35:44	77.30	77.50	77.50	+0.40	7	6802
12:35:30	77.30	77.50	77.30	+0.20	1	6795
12:35:25	77.30	77.40	77.40	+0.30	1	6794
12:35:25	77.30	77.40	77.40	+0.30	1	6793
12:35:14	77.30	77.40	77.40	+0.30	1	6792
12:35:10	77.30	77.50	77.60	+0.50	3	6791
12:35:10	77.30	77.50	77.50	+0.40	7	6788
12:35:00	77.30	77.50	77.30	+0.20	1	6781
12:34:35	77.30	77.50	77.50	+0.40	10	6780
12:34:01	77.30	77.50	77.50	+0.40	10	6770
12:33:27	77.30	77.50	77.50	+0.40	10	6760
12:32:35	77.50	77.60	77.50	+0.40	10	6750
12:32:18	77.30	77.60	77.60	+0.50	10	6740
12:31:43	77.30	77.50	77.60	+0.50	5	6730
12:31:43	77.30	77.50	77.50	+0.40	5	6725
12:31:11	77.30	77.50	77.50	+0.40	1	6720
12:31:09	77.30	77.50	77.50	+0.40	10	6719
12:31:06	77.40	77.50	77.40	+0.30	1	6709
12:30:45	77.30	77.40	77.40	+0.30	1	6708
12:30:36	77.40	77.50	77.40	+0.30	3	6707
12:30:35	77.40	77.50	77.50	+0.40	10	6704
12:30:06	77.40	77.50	77.40	+0.30	6	6694
12:30:00	77.30	77.50	77.50	+0.40	10	6688
12:29:37	77.40	77.50	77.40	+0.30	1	6678
12:29:26	77.30	77.50	77.50	+0.40	10	6677
12:28:51	77.30	77.50	77.50	+0.40	10	6667
12:28:49	77.40	77.50	77.40	+0.30	2	6657
12:28:29	77.30	77.50	77.50	+0.40	2	6655
12:28:17	77.30	77.50	77.50	+0.40	10	6653
12:27:43	77.30	77.50	77.50	+0.40	10	6643
12:27:36	77.30	77.40	77.40	+0.30	2	6633
12:27:31	77.30	77.40	77.40	+0.30	2	6631
12:27:08	77.30	77.50	77.50	+0.40	10	6629
12:27:02	77.30	77.50	77.30	+0.20	7	6619
12:26:34	77.30	77.50	77.50	+0.40	10	6612
12:26:32	77.30	77.50	77.30	+0.20	1	6602
12:26:11	77.30	77.40	77.40	+0.30	1	6601
12:26:06	77.30	77.40	77.40	+0.30	1	6600
12:25:59	77.30	77.40	77.50	+0.40	4	6599
12:25:59	77.30	77.40	77.40	+0.30	6	6595
12:25:57	77.30	77.40	77.40	+0.30	1	6589
12:25:49	77.30	77.40	77.40	+0.30	1	6588
12:25:39	77.40	77.50	77.40	+0.30	1	6587
12:25:25	77.30	77.50	77.50	+0.40	10	6586
12:25:18	77.30	77.40	77.40	+0.30	2	6576
12:25:05	77.30	77.40	77.40	+0.30	2	6574
12:24:50	77.30	77.50	77.50	+0.40	10	6572
12:24:38	77.30	77.50	77.30	+0.20	3	6562
12:24:38	77.30	77.40	77.40	+0.30	1	6559
12:24:16	77.30	77.40	77.50	+0.40	2	6558
12:24:16	77.30	77.40	77.40	+0.30	8	6556
12:23:42	77.30	77.40	77.40	+0.30	10	6548
12:23:39	77.30	77.40	77.40	+0.30	1	6538
12:23:07	77.30	77.40	77.40	+0.30	10	6537
12:23:01	77.30	77.40	77.30	+0.20	1	6527
12:22:33	77.30	77.40	77.40	+0.30	10	6526
12:21:59	77.30	77.40	77.30	+0.20	1	6516
12:21:58	77.30	77.40	77.40	+0.30	10	6515
12:21:25	77.30	77.40	77.40	+0.30	1	6505
12:21:24	77.30	77.40	77.40	+0.30	1	6504
12:21:24	77.30	77.40	77.40	+0.30	10	6503
12:20:59	77.40	77.50	77.40	+0.30	1	6493
12:20:59	77.40	77.50	77.40	+0.30	1	6492
12:20:50	77.30	77.50	77.50	+0.40	10	6491
12:20:15	77.30	77.50	77.50	+0.40	10	6481
12:19:41	77.30	77.40	77.40	+0.30	1	6471
12:19:41	77.30	77.50	77.50	+0.40	10	6470
12:19:41	77.30	77.40	77.40	+0.30	1	6460
12:19:06	77.30	77.50	77.50	+0.40	10	6459
12:18:32	77.20	77.40	77.50	+0.40	4	6449
12:18:32	77.20	77.40	77.40	+0.30	6	6445
12:17:58	77.20	77.40	77.50	+0.40	6	6439
12:17:58	77.20	77.40	77.40	+0.30	4	6433
12:17:30	77.20	77.40	77.40	+0.30	2	6429
12:17:30	77.40	77.50	77.40	+0.30	2	6427
12:17:30	77.30	77.40	77.40	+0.30	1	6425
12:17:25	77.20	77.40	77.40	+0.30	1	6424
12:17:25	77.40	77.50	77.40	+0.30	5	6423
12:17:25	77.30	77.40	77.40	+0.30	5	6418
12:17:20	77.30	77.40	77.40	+0.30	3	6413
12:16:49	77.20	77.30	77.40	+0.30	6	6410
12:16:49	77.20	77.30	77.30	+0.20	4	6404
12:16:19	77.30	77.40	77.30	+0.20	1	6400
12:16:14	77.20	77.40	77.40	+0.30	10	6399
12:16:07	77.30	77.40	77.30	+0.20	7	6389
12:15:59	77.30	77.40	77.30	+0.20	1	6382
12:15:58	77.30	77.40	77.40	+0.30	2	6381
12:15:40	77.30	77.40	77.50	+0.40	4	6379
12:15:40	77.30	77.40	77.40	+0.30	6	6375
12:15:06	77.30	77.40	77.40	+0.30	1	6369
12:15:06	77.30	77.40	77.40	+0.30	10	6368
12:14:31	77.30	77.40	77.40	+0.30	10	6358
12:14:24	77.30	77.40	77.30	+0.20	1	6348
12:14:17	77.30	77.40	77.30	+0.20	1	6347
12:13:59	77.30	77.40	77.40	+0.30	1	6346
12:13:57	77.30	77.40	77.50	+0.40	7	6345
12:13:57	77.30	77.40	77.40	+0.30	3	6338
12:13:45	77.30	77.40	77.40	+0.30	1	6335
12:13:31	77.30	77.40	77.40	+0.30	1	6334
12:13:31	77.40	77.50	77.40	+0.30	4	6333
12:13:31	77.30	77.40	77.40	+0.30	6	6329
12:13:23	77.30	77.40	77.40	+0.30	1	6323
12:13:22	77.30	77.40	77.40	+0.30	1	6322
12:13:22	77.30	77.40	77.40	+0.30	10	6321
12:13:21	77.30	77.40	77.30	+0.20	1	6311
12:12:48	77.30	77.40	77.40	+0.30	10	6310
12:12:29	77.30	77.40	77.40	+0.30	4	6300
12:12:20	77.30	77.40	77.40	+0.30	2	6296
12:12:13	77.30	77.40	77.40	+0.30	10	6294
12:11:39	77.30	77.40	77.40	+0.30	10	6284
12:11:21	77.30	77.40	77.40	+0.30	1	6274
12:11:05	77.20	77.30	77.40	+0.30	7	6273
12:11:05	77.20	77.30	77.30	+0.20	3	6266
12:10:59	77.20	77.30	77.30	+0.20	1	6263
12:10:57	77.20	77.30	77.30	+0.20	1	6262
12:10:48	77.20	77.30	77.30	+0.20	1	6261
12:10:41	77.20	77.30	77.30	+0.20	1	6260
12:10:35	77.20	77.30	77.30	+0.20	2	6259
12:10:30	77.20	77.30	77.40	+0.30	8	6257
12:10:30	77.20	77.30	77.30	+0.20	2	6249
12:10:24	77.20	77.30	77.20	+0.10	1	6247
12:09:56	77.20	77.40	77.40	+0.30	10	6246
12:09:38	77.20	77.40	77.20	+0.10	1	6236
12:09:26	77.20	77.40	77.20	+0.10	1	6235
12:09:26	77.20	77.40	77.20	+0.10	5	6234
12:09:26	77.30	77.40	77.30	+0.20	1	6229
12:09:24	77.30	77.40	77.30	+0.20	2	6228
12:09:24	77.20	77.30	77.30	+0.20	1	6226
12:09:24	77.20	77.30	77.30	+0.20	20	6225
12:09:21	77.20	77.30	77.30	+0.20	10	6205
12:08:47	77.20	77.30	77.30	+0.20	10	6195
12:08:23	77.20	77.30	77.30	+0.20	2	6185
12:08:13	77.20	77.30	77.30	+0.20	10	6183
12:07:43	77.20	77.30	77.30	+0.20	1	6173
12:07:38	77.20	77.30	77.30	+0.20	10	6172
12:07:11	77.20	77.30	77.30	+0.20	1	6162
12:07:11	77.20	77.30	77.20	+0.10	1	6161
12:07:04	77.20	77.30	77.30	+0.20	10	6160
12:06:53	77.20	77.30	77.30	+0.20	1	6150
12:06:29	77.20	77.30	77.30	+0.20	10	6149
12:05:55	77.20	77.30	77.30	+0.20	10	6139
12:05:21	77.20	77.30	77.30	+0.20	10	6129
12:05:15	77.20	77.30	77.20	+0.10	2	6119
12:04:47	77.20	77.30	77.20	+0.10	1	6117
12:04:46	77.20	77.30	77.30	+0.20	10	6116
12:04:12	77.20	77.30	77.30	+0.20	10	6106
12:03:37	77.10	77.30	77.30	+0.20	10	6096
12:03:16	77.20	77.30	77.20	+0.10	1	6086
12:03:16	77.10	77.20	77.20	+0.10	1	6085
12:03:16	77.20	77.30	77.20	+0.10	1	6084
12:03:13	77.20	77.30	77.20	+0.10	11	6083
12:02:57	77.20	77.30	77.30	+0.20	3	6072
12:02:52	77.20	77.30	77.20	+0.10	1	6069
12:02:50	77.20	77.30	77.20	+0.10	1	6068
12:02:48	77.20	77.30	77.20	+0.10	1	6067
12:02:46	77.20	77.30	77.20	+0.10	1	6066
12:02:29	77.10	77.30	77.30	+0.20	10	6065
12:01:54	77.10	77.20	77.30	+0.20	3	6055
12:01:54	77.10	77.20	77.20	+0.10	7	6052
12:01:23	77.10	77.20	77.20	+0.10	1	6045
12:01:20	77.10	77.20	77.20	+0.10	10	6044
12:00:45	77.10	77.20	77.20	+0.10	10	6034
12:00:42	77.10	77.20	77.20	+0.10	1	6024
12:00:11	77.10	77.20	77.20	+0.10	10	6023
11:59:36	77.10	77.20	77.20	+0.10	10	6013
11:59:08	77.00	77.10	77.10	0	1	6003
11:59:02	77.00	77.20	77.20	+0.10	10	6002
11:59:01	77.10	77.20	77.10	0	2	5992
11:58:28	77.10	77.20	77.20	+0.10	10	5990
11:58:06	77.00	77.10	77.10	0	1	5980
11:58:03	77.00	77.10	77.10	0	1	5979
11:58:03	77.10	77.20	77.10	0	4	5978
11:57:53	77.10	77.20	77.20	+0.10	10	5974
11:57:19	77.00	77.10	77.20	+0.10	8	5964
11:57:19	77.00	77.10	77.10	0	2	5956
11:57:16	77.10	77.20	77.10	0	2	5954
11:56:57	77.10	77.20	77.10	0	3	5952
11:56:45	77.10	77.20	77.10	0	4	5949
11:56:44	77.00	77.10	77.20	+0.10	7	5945
11:56:44	77.00	77.10	77.10	0	3	5938
11:56:10	76.90	77.10	77.10	0	10	5935
11:55:48	76.90	77.00	77.00	-0.10	2	5925
11:55:48	76.90	77.00	77.00	-0.10	1	5923
11:55:45	77.00	77.10	77.00	-0.10	4	5922
11:55:36	77.10	77.20	77.10	0	1	5918
11:55:36	77.00	77.10	77.10	0	10	5917
11:55:16	77.00	77.10	77.00	-0.10	3	5907
11:55:01	77.00	77.10	77.10	0	10	5904
11:54:27	77.00	77.10	77.10	0	10	5894
11:54:23	77.00	77.10	77.10	0	1	5884
11:53:51	77.00	77.10	77.10	0	10	5883
11:53:17	77.00	77.10	77.10	0	10	5873
11:52:43	76.90	77.10	77.10	0	10	5863
11:52:12	76.90	77.10	77.10	0	1	5853
11:52:09	76.90	77.00	77.00	-0.10	3	5852
11:52:08	76.90	77.00	77.00	-0.10	10	5849
11:51:53	76.90	77.10	77.10	0	1	5839
11:51:50	76.90	77.10	77.10	0	2	5838
11:51:34	76.90	77.10	77.10	0	10	5836
11:50:59	76.90	77.10	77.10	0	10	5826
11:50:58	77.00	77.10	77.00	-0.10	1	5816
11:50:27	77.00	77.10	77.00	-0.10	1	5815
11:50:25	77.00	77.10	77.10	0	10	5814
11:50:02	77.00	77.10	77.00	-0.10	4	5804
11:49:51	77.00	77.10	77.10	0	10	5800
11:49:40	77.00	77.10	77.00	-0.10	1	5790
11:49:30	77.00	77.10	77.00	-0.10	1	5789
11:49:16	77.00	77.10	77.10	0	10	5788
11:49:08	77.00	77.10	77.00	-0.10	1	5778
11:48:42	76.90	77.00	77.10	0	2	5777
11:48:42	76.90	77.00	77.00	-0.10	8	5775
11:48:26	76.90	77.00	77.00	-0.10	1	5767
11:48:07	76.90	77.00	77.00	-0.10	10	5766
11:47:51	76.90	77.00	76.90	-0.20	1	5756
11:47:33	76.90	77.10	77.10	0	10	5755
11:47:20	76.90	77.10	76.90	-0.20	1	5745
11:47:16	76.90	77.10	76.90	-0.20	5	5744
11:47:10	76.90	77.10	76.90	-0.20	1	5739
11:47:10	76.90	77.10	76.90	-0.20	1	5738
11:47:08	76.90	77.10	76.90	-0.20	1	5737
11:47:08	76.90	77.00	77.00	-0.10	1	5736
11:46:59	76.90	77.10	77.10	0	10	5735
11:46:24	76.90	77.10	77.10	0	10	5725
11:45:50	76.90	77.10	77.10	0	10	5715
11:45:32	77.00	77.10	77.00	-0.10	1	5705
11:45:15	77.00	77.10	77.10	0	10	5704
11:44:41	77.00	77.10	77.10	0	10	5694
11:44:29	76.90	77.00	77.00	-0.10	1	5684
11:44:27	76.90	77.00	77.00	-0.10	1	5683
11:44:27	77.00	77.10	77.00	-0.10	3	5682
11:44:07	76.90	77.00	77.00	-0.10	10	5679
11:43:47	76.90	77.00	77.00	-0.10	1	5669
11:43:32	76.90	77.00	77.00	-0.10	10	5668
11:43:15	76.90	77.00	77.00	-0.10	1	5658
11:42:58	76.90	77.00	77.00	-0.10	10	5657
11:42:23	76.90	77.00	77.00	-0.10	10	5647
11:41:49	76.90	77.00	77.00	-0.10	10	5637
11:41:35	76.80	77.00	77.00	-0.10	1	5627
11:41:15	76.80	77.00	77.00	-0.10	10	5626
11:40:40	76.80	77.00	77.00	-0.10	10	5616
11:40:38	76.80	77.00	77.00	-0.10	2	5606
11:40:34	76.90	77.00	76.90	-0.20	7	5604
11:40:06	76.90	77.00	77.00	-0.10	10	5597
11:39:45	76.90	77.00	77.00	-0.10	1	5587
11:39:31	76.90	77.00	77.00	-0.10	10	5586
11:38:57	76.80	77.00	77.10	0	1	5576
11:38:57	76.80	77.00	77.00	-0.10	9	5575
11:38:56	76.80	76.90	76.90	-0.20	1	5566
11:38:56	76.80	76.90	76.90	-0.20	6	5565
11:38:29	76.80	76.90	76.90	-0.20	2	5559
11:38:28	76.90	77.10	76.90	-0.20	3	5557
11:38:24	76.90	77.00	77.00	-0.10	1	5554
11:38:24	76.90	77.00	76.90	-0.20	2	5553
11:38:23	76.80	77.00	77.00	-0.10	18	5551
11:38:23	76.90	77.00	76.90	-0.20	2	5533
11:38:23	76.90	77.00	77.00	-0.10	10	5531
11:38:19	76.90	77.00	76.90	-0.20	1	5521
11:38:11	76.90	77.00	76.90	-0.20	1	5520
11:37:49	76.90	77.00	76.90	-0.20	2	5519
11:37:48	76.90	77.00	77.00	-0.10	10	5517
11:37:42	76.90	77.00	77.00	-0.10	1	5507
11:37:36	76.90	77.00	76.90	-0.20	1	5506
11:37:18	77.00	77.10	77.00	-0.10	1	5505
11:37:18	77.00	77.10	77.00	-0.10	1	5504
11:37:14	76.90	77.00	77.10	0	4	5503
11:37:14	76.90	77.00	77.00	-0.10	6	5499
11:37:03	76.90	77.00	77.00	-0.10	1	5493
11:36:48	76.90	77.00	77.00	-0.10	4	5492
11:36:42	76.90	77.00	77.00	-0.10	1	5488
11:36:39	76.90	77.10	77.10	0	10	5487
11:36:37	76.90	77.00	77.00	-0.10	2	5477
11:36:37	77.00	77.10	77.00	-0.10	15	5475
11:36:23	77.00	77.10	77.10	0	1	5460
11:36:18	77.00	77.10	77.10	0	1	5459
11:36:16	77.00	77.10	77.10	0	1	5458
11:36:16	77.00	77.10	77.10	0	7	5457
11:36:16	76.90	77.10	77.10	0	55	5450
11:36:13	76.90	77.00	77.00	-0.10	55	5395
11:36:11	76.80	76.90	76.90	-0.20	1	5340
11:36:06	76.70	76.90	76.90	-0.20	2	5339
11:36:06	76.70	76.90	76.90	-0.20	1	5337
11:36:06	76.90	77.00	76.80	-0.30	1	5336
11:36:06	76.90	77.00	76.90	-0.20	2	5335
11:36:05	76.80	77.00	76.80	-0.30	1	5333
11:36:05	76.90	77.00	76.90	-0.20	2	5332
11:36:05	76.90	77.00	76.90	-0.20	1	5330
11:36:05	76.70	76.90	76.90	-0.20	43	5329
11:36:05	76.70	76.90	76.90	-0.20	10	5286
11:35:52	76.70	76.80	76.80	-0.30	2	5276
11:35:52	76.70	76.80	76.80	-0.30	20	5274
11:35:39	76.60	76.70	76.70	-0.40	1	5254
11:35:39	76.60	76.70	76.70	-0.40	1	5253
11:35:36	76.60	76.70	76.70	-0.40	13	5252
11:35:36	76.60	76.70	76.70	-0.40	5	5239
11:35:30	76.60	76.70	76.70	-0.40	10	5234
11:35:18	76.60	76.70	76.60	-0.50	1	5224
11:35:01	76.60	76.70	76.60	-0.50	2	5223
11:35:00	76.60	76.70	76.60	-0.50	2	5221
11:34:56	76.50	76.60	76.60	-0.50	9	5219
11:34:56	76.50	76.60	76.60	-0.50	1	5210
11:34:56	76.50	76.60	76.60	-0.50	10	5209
11:34:52	76.50	76.60	76.50	-0.60	1	5199
11:33:55	76.50	76.60	76.60	-0.50	1	5198
11:33:09	76.50	76.60	76.60	-0.50	1	5197
11:32:03	76.50	76.60	76.60	-0.50	1	5196
11:29:54	76.50	76.60	76.60	-0.50	1	5195
11:29:36	76.50	76.60	76.60	-0.50	1	5194
11:27:31	76.50	76.60	76.60	-0.50	5	5193
11:27:26	76.50	76.60	76.60	-0.50	1	5188
11:26:41	76.50	76.60	76.60	-0.50	1	5187
11:25:54	76.50	76.60	76.60	-0.50	1	5186
11:25:34	76.50	76.60	76.60	-0.50	1	5185
11:25:28	76.50	76.60	76.50	-0.60	2	5184
11:25:28	76.50	76.60	76.50	-0.60	2	5182
11:25:08	76.50	76.60	76.50	-0.60	3	5180
11:25:08	76.50	76.60	76.50	-0.60	2	5177
11:25:08	76.50	76.60	76.50	-0.60	2	5175
11:25:08	76.50	76.60	76.50	-0.60	3	5173
11:25:08	76.50	76.60	76.50	-0.60	2	5170
11:25:07	76.50	76.60	76.50	-0.60	2	5168
11:24:56	76.50	76.60	76.50	-0.60	1	5166
11:24:35	76.50	76.60	76.60	-0.50	1	5165
11:24:35	76.50	76.60	76.50	-0.60	4	5164
11:23:41	76.50	76.60	76.60	-0.50	1	5160
11:23:03	76.50	76.60	76.60	-0.50	1	5159
11:22:46	76.50	76.60	76.60	-0.50	1	5158
11:22:31	76.50	76.60	76.60	-0.50	1	5157
11:22:30	76.50	76.60	76.60	-0.50	1	5156
11:22:19	76.50	76.60	76.60	-0.50	3	5155
11:22:19	76.50	76.60	76.60	-0.50	5	5152
11:21:46	76.50	76.60	76.60	-0.50	5	5147
11:21:38	76.50	76.60	76.60	-0.50	2	5142
11:21:25	76.50	76.60	76.60	-0.50	1	5140
11:20:35	76.50	76.60	76.60	-0.50	1	5139
11:20:35	76.50	76.60	76.60	-0.50	1	5138
11:20:35	76.50	76.60	76.60	-0.50	2	5137
11:19:07	76.50	76.60	76.60	-0.50	5	5135
11:18:11	76.50	76.60	76.60	-0.50	10	5130
11:17:43	76.40	76.60	76.60	-0.50	1	5120
11:17:37	76.40	76.60	76.60	-0.50	1	5119
11:17:35	76.40	76.60	76.60	-0.50	1	5118
11:16:55	76.40	76.50	76.50	-0.60	2	5117
11:16:55	76.40	76.50	76.50	-0.60	2	5115
11:16:55	76.40	76.50	76.50	-0.60	17	5113
11:16:55	76.40	76.50	76.50	-0.60	2	5096
11:16:55	76.40	76.50	76.50	-0.60	4	5094
11:16:37	76.40	76.50	76.50	-0.60	1	5090
11:16:35	76.40	76.50	76.50	-0.60	2	5089
11:16:28	76.40	76.50	76.50	-0.60	1	5087
11:16:24	76.40	76.50	76.50	-0.60	1	5086
11:16:18	76.40	76.50	76.50	-0.60	1	5085
11:16:18	76.40	76.50	76.40	-0.70	2	5084
11:16:07	76.40	76.50	76.50	-0.60	1	5082
11:14:19	76.40	76.50	76.40	-0.70	2	5081
11:13:29	76.40	76.50	76.40	-0.70	2	5079
11:13:03	76.40	76.50	76.40	-0.70	1	5077
11:12:27	76.40	76.50	76.50	-0.60	1	5076
11:12:21	76.40	76.50	76.40	-0.70	2	5075
11:12:11	76.40	76.50	76.50	-0.60	1	5073
11:12:10	76.40	76.50	76.50	-0.60	1	5072
11:11:40	76.40	76.50	76.50	-0.60	1	5071
11:11:32	76.40	76.50	76.40	-0.70	2	5070
11:11:20	76.40	76.50	76.50	-0.60	1	5068
11:11:16	76.40	76.50	76.50	-0.60	1	5067
11:11:05	76.40	76.50	76.50	-0.60	1	5066
11:10:56	76.40	76.50	76.50	-0.60	1	5065
11:10:56	76.50	76.60	76.50	-0.60	1	5064
11:10:52	76.50	76.60	76.50	-0.60	2	5063
11:10:42	76.50	76.60	76.50	-0.60	4	5061
11:10:12	76.40	76.50	76.50	-0.60	1	5057
11:10:12	76.40	76.50	76.50	-0.60	1	5056
11:10:12	76.40	76.50	76.50	-0.60	1	5055
11:10:12	76.40	76.50	76.50	-0.60	2	5054
11:09:47	76.40	76.60	76.60	-0.50	2	5052
11:09:47	76.40	76.50	76.50	-0.60	2	5050
11:09:47	76.40	76.50	76.50	-0.60	1	5048
11:09:47	76.40	76.50	76.50	-0.60	2	5047
11:09:45	76.50	76.60	76.50	-0.60	1	5045
11:09:45	76.50	76.60	76.50	-0.60	1	5044
11:09:44	76.50	76.60	76.50	-0.60	1	5043
11:09:44	76.50	76.60	76.50	-0.60	1	5042
11:09:16	76.50	76.60	76.50	-0.60	2	5041
11:09:16	76.50	76.60	76.50	-0.60	20	5039
11:08:19	76.50	76.60	76.50	-0.60	2	5019
11:07:41	76.50	76.60	76.50	-0.60	2	5017
11:06:15	76.50	76.60	76.50	-0.60	2	5015
11:06:13	76.50	76.60	76.60	-0.50	1	5013
11:06:08	76.50	76.60	76.60	-0.50	1	5012
11:06:05	76.50	76.60	76.60	-0.50	1	5011
11:04:57	76.60	76.70	76.60	-0.50	16	5010
11:03:53	76.60	76.70	76.60	-0.50	1	4994
11:03:23	76.60	76.70	76.60	-0.50	1	4993
11:03:12	76.60	76.70	76.70	-0.40	1	4992
11:03:10	76.60	76.70	76.70	-0.40	1	4991
11:03:06	76.60	76.70	76.70	-0.40	1	4990
11:03:06	76.60	76.70	76.60	-0.50	6	4989
11:03:06	76.60	76.70	76.60	-0.50	20	4983
11:03:06	76.60	76.70	76.60	-0.50	20	4963
11:03:03	76.60	76.70	76.70	-0.40	1	4943
11:02:52	76.60	76.70	76.70	-0.40	1	4942
11:02:52	76.60	76.70	76.60	-0.50	20	4941
11:02:43	76.60	76.70	76.70	-0.40	5	4921
11:02:23	76.60	76.70	76.70	-0.40	5	4916
11:02:21	76.60	76.70	76.70	-0.40	22	4911
11:02:21	76.50	76.60	76.60	-0.50	60	4889
11:02:21	76.50	76.60	76.60	-0.50	4	4829
11:02:18	76.50	76.60	76.60	-0.50	2	4825
11:02:13	76.40	76.50	76.50	-0.60	53	4823
11:02:12	76.40	76.50	76.50	-0.60	1	4770
11:02:06	76.40	76.50	76.40	-0.70	2	4769
11:02:06	76.40	76.50	76.50	-0.60	2	4767
11:02:06	76.40	76.50	76.50	-0.60	7	4765
11:02:06	76.40	76.50	76.50	-0.60	11	4758
11:02:06	76.40	76.50	76.50	-0.60	4	4747
11:02:02	76.40	76.50	76.50	-0.60	5	4743
11:01:51	76.40	76.50	76.50	-0.60	5	4738
11:01:51	76.40	76.50	76.50	-0.60	4	4733
11:01:33	76.40	76.50	76.50	-0.60	5	4729
11:01:33	76.40	76.50	76.50	-0.60	3	4724
11:01:32	76.40	76.50	76.50	-0.60	1	4721
11:01:20	76.40	76.50	76.50	-0.60	2	4720
11:01:18	76.40	76.50	76.50	-0.60	4	4718
11:01:15	76.40	76.50	76.50	-0.60	2	4714
11:01:11	76.40	76.50	76.50	-0.60	10	4712
11:01:09	76.40	76.50	76.50	-0.60	3	4702
11:01:04	76.40	76.50	76.50	-0.60	4	4699
11:01:00	76.40	76.50	76.50	-0.60	4	4695
11:01:00	76.40	76.50	76.50	-0.60	4	4691
11:00:52	76.40	76.50	76.40	-0.70	1	4687
11:00:43	76.40	76.50	76.40	-0.70	1	4686
11:00:21	76.40	76.50	76.50	-0.60	1	4685
10:59:23	76.40	76.50	76.40	-0.70	1	4684
10:59:15	76.40	76.50	76.40	-0.70	1	4683
10:59:02	76.40	76.50	76.50	-0.60	2	4682
10:58:53	76.40	76.50	76.50	-0.60	1	4680
10:58:15	76.40	76.50	76.40	-0.70	4	4679
10:58:12	76.40	76.50	76.40	-0.70	4	4675
10:57:49	76.40	76.50	76.50	-0.60	1	4671
10:56:55	76.40	76.50	76.50	-0.60	5	4670
10:56:34	76.40	76.50	76.50	-0.60	1	4665
10:56:23	76.40	76.50	76.50	-0.60	1	4664
10:56:23	76.40	76.50	76.50	-0.60	1	4663
10:56:19	76.40	76.50	76.50	-0.60	2	4662
10:55:15	76.40	76.50	76.40	-0.70	1	4660
10:55:07	76.40	76.50	76.40	-0.70	1	4659
10:55:07	76.40	76.50	76.50	-0.60	1	4658
10:54:54	76.40	76.50	76.50	-0.60	2	4657
10:54:44	76.40	76.50	76.50	-0.60	1	4655
10:54:32	76.40	76.50	76.50	-0.60	1	4654
10:53:32	76.40	76.50	76.50	-0.60	1	4653
10:53:25	76.40	76.50	76.50	-0.60	1	4652
10:53:22	76.40	76.50	76.50	-0.60	6	4651
10:53:22	76.40	76.50	76.50	-0.60	5	4645
10:53:13	76.40	76.50	76.50	-0.60	1	4640
10:53:01	76.40	76.50	76.50	-0.60	2	4639
10:53:01	76.40	76.50	76.50	-0.60	5	4637
10:52:56	76.40	76.50	76.50	-0.60	1	4632
10:52:56	76.40	76.50	76.40	-0.70	1	4631
10:52:56	76.40	76.50	76.40	-0.70	1	4630
10:52:56	76.40	76.50	76.50	-0.60	50	4629
10:52:30	76.40	76.50	76.50	-0.60	1	4579
10:52:02	76.40	76.50	76.50	-0.60	1	4578
10:51:27	76.40	76.50	76.40	-0.70	1	4577
10:51:11	76.40	76.50	76.40	-0.70	2	4576
10:49:52	76.40	76.50	76.40	-0.70	1	4574
10:49:47	76.40	76.50	76.50	-0.60	1	4573
10:49:39	76.40	76.50	76.50	-0.60	2	4572
10:49:39	76.40	76.50	76.40	-0.70	1	4570
10:49:39	76.40	76.50	76.40	-0.70	20	4569
10:48:41	76.40	76.50	76.40	-0.70	1	4549
10:46:29	76.40	76.50	76.40	-0.70	5	4548
10:46:27	76.40	76.50	76.40	-0.70	4	4543
10:45:10	76.40	76.50	76.40	-0.70	1	4539
10:45:06	76.40	76.50	76.40	-0.70	2	4538
10:45:02	76.40	76.50	76.40	-0.70	1	4536
10:43:31	76.40	76.50	76.40	-0.70	1	4535
10:43:21	76.40	76.50	76.40	-0.70	1	4534
10:43:21	76.50	76.60	76.50	-0.60	16	4533
10:43:21	76.50	76.60	76.50	-0.60	20	4517
10:43:03	76.50	76.60	76.50	-0.60	1	4497
10:43:03	76.50	76.60	76.50	-0.60	10	4496
10:42:58	76.50	76.60	76.60	-0.50	1	4486
10:42:15	76.50	76.60	76.60	-0.50	1	4485
10:41:56	76.50	76.60	76.50	-0.60	1	4484
10:41:52	76.50	76.60	76.50	-0.60	1	4483
10:41:52	76.50	76.60	76.50	-0.60	20	4482
10:41:52	76.50	76.60	76.50	-0.60	20	4462
10:40:29	76.50	76.60	76.50	-0.60	2	4442
10:38:48	76.40	76.50	76.60	-0.50	3	4440
10:38:48	76.40	76.50	76.50	-0.60	7	4437
10:38:45	76.40	76.50	76.50	-0.60	3	4430
10:38:44	76.40	76.50	76.40	-0.70	1	4427
10:38:44	76.50	76.60	76.50	-0.60	15	4426
10:38:44	76.50	76.60	76.50	-0.60	1	4411
10:38:44	76.50	76.60	76.50	-0.60	1	4410
10:38:44	76.50	76.60	76.50	-0.60	20	4409
10:37:39	76.40	76.50	76.50	-0.60	22	4389
10:37:16	76.40	76.50	76.50	-0.60	5	4367
10:36:47	76.40	76.50	76.50	-0.60	1	4362
10:36:31	76.40	76.50	76.50	-0.60	2	4361
10:36:30	76.40	76.50	76.40	-0.70	1	4359
10:36:30	76.40	76.50	76.40	-0.70	1	4358
10:36:28	76.40	76.50	76.50	-0.60	1	4357
10:36:26	76.40	76.50	76.50	-0.60	4	4356
10:36:20	76.40	76.50	76.50	-0.60	1	4352
10:36:19	76.40	76.50	76.50	-0.60	1	4351
10:36:17	76.40	76.50	76.50	-0.60	3	4350
10:36:13	76.40	76.50	76.50	-0.60	3	4347
10:36:11	76.40	76.50	76.50	-0.60	1	4344
10:36:10	76.40	76.50	76.50	-0.60	4	4343
10:36:00	76.40	76.50	76.50	-0.60	1	4339
10:35:51	76.40	76.50	76.50	-0.60	1	4338
10:35:45	76.40	76.50	76.50	-0.60	1	4337
10:35:41	76.40	76.50	76.40	-0.70	1	4336
10:35:41	76.40	76.50	76.50	-0.60	2	4335
10:35:41	76.40	76.50	76.50	-0.60	16	4333
10:35:30	76.40	76.50	76.50	-0.60	1	4317
10:35:25	76.40	76.60	76.40	-0.70	4	4316
10:35:25	76.40	76.50	76.50	-0.60	1	4312
10:35:18	76.40	76.50	76.50	-0.60	5	4311
10:35:04	76.40	76.50	76.50	-0.60	2	4306
10:33:49	76.40	76.50	76.50	-0.60	1	4304
10:33:38	76.50	76.60	76.50	-0.60	1	4303
10:33:20	76.40	76.50	76.50	-0.60	8	4302
10:33:15	76.40	76.50	76.50	-0.60	1	4294
10:33:10	76.40	76.50	76.50	-0.60	1	4293
10:32:56	76.40	76.50	76.40	-0.70	1	4292
10:32:56	76.40	76.50	76.50	-0.60	2	4291
10:32:42	76.40	76.50	76.50	-0.60	1	4289
10:32:03	76.40	76.50	76.50	-0.60	1	4288
10:32:02	76.40	76.50	76.40	-0.70	5	4287
10:31:44	76.50	76.60	76.50	-0.60	16	4282
10:31:26	76.50	76.60	76.60	-0.50	1	4266
10:31:10	76.50	76.60	76.50	-0.60	1	4265
10:31:10	76.50	76.60	76.50	-0.60	12	4264
10:30:56	76.50	76.60	76.50	-0.60	2	4252
10:30:33	76.50	76.60	76.60	-0.50	1	4250
10:29:58	76.50	76.60	76.60	-0.50	5	4249
10:29:48	76.50	76.60	76.60	-0.50	1	4244
10:28:29	76.40	76.50	76.50	-0.60	1	4243
10:28:25	76.40	76.50	76.50	-0.60	1	4242
10:28:24	76.40	76.50	76.50	-0.60	1	4241
10:28:11	76.40	76.50	76.50	-0.60	1	4240
10:28:05	76.40	76.50	76.50	-0.60	3	4239
10:27:39	76.40	76.50	76.50	-0.60	3	4236
10:27:32	76.50	76.60	76.50	-0.60	3	4233
10:27:13	76.40	76.60	76.40	-0.70	1	4230
10:27:13	76.40	76.60	76.40	-0.70	1	4229
10:27:13	76.40	76.50	76.50	-0.60	38	4228
10:27:13	76.40	76.50	76.50	-0.60	3	4190
10:26:46	76.40	76.50	76.50	-0.60	3	4187
10:26:20	76.40	76.50	76.50	-0.60	3	4184
10:26:01	76.40	76.50	76.50	-0.60	2	4181
10:25:53	76.40	76.50	76.50	-0.60	3	4179
10:25:45	76.40	76.50	76.50	-0.60	1	4176
10:25:31	76.40	76.50	76.50	-0.60	1	4175
10:25:27	76.40	76.50	76.50	-0.60	3	4174
10:25:16	76.50	76.60	76.50	-0.60	11	4171
10:25:09	76.50	76.60	76.50	-0.60	1	4160
10:25:09	76.50	76.60	76.50	-0.60	20	4159
10:24:43	76.50	76.60	76.50	-0.60	1	4139
10:24:40	76.50	76.60	76.50	-0.60	1	4138
10:24:18	76.50	76.60	76.50	-0.60	1	4137
10:24:18	76.50	76.60	76.50	-0.60	20	4136
10:24:13	76.50	76.60	76.50	-0.60	4	4116
10:23:59	76.50	76.60	76.50	-0.60	7	4112
10:23:48	76.50	76.60	76.50	-0.60	3	4105
10:23:47	76.50	76.60	76.50	-0.60	1	4102
10:23:47	76.50	76.60	76.50	-0.60	20	4101
10:23:21	76.50	76.60	76.50	-0.60	1	4081
10:23:21	76.50	76.60	76.50	-0.60	26	4080
10:22:30	76.50	76.60	76.50	-0.60	20	4054
10:22:24	76.50	76.60	76.60	-0.50	1	4034
10:22:00	76.50	76.60	76.60	-0.50	1	4033
10:21:43	76.50	76.60	76.50	-0.60	2	4032
10:21:39	76.50	76.60	76.50	-0.60	1	4030
10:21:39	76.50	76.60	76.50	-0.60	20	4029
10:21:12	76.50	76.60	76.60	-0.50	1	4009
10:21:01	76.50	76.60	76.50	-0.60	2	4008
10:20:50	76.60	76.70	76.60	-0.50	1	4006
10:20:20	76.50	76.60	76.60	-0.50	1	4005
10:20:20	76.60	76.70	76.60	-0.50	1	4004
10:20:20	76.60	76.70	76.60	-0.50	3	4003
10:20:20	76.60	76.70	76.60	-0.50	11	4000
10:19:43	76.60	76.70	76.60	-0.50	10	3989
10:18:54	76.60	76.70	76.60	-0.50	4	3979
10:18:01	76.50	76.60	76.60	-0.50	12	3975
10:17:33	76.50	76.60	76.50	-0.60	1	3963
10:16:21	76.50	76.60	76.50	-0.60	1	3962
10:16:20	76.60	76.70	76.60	-0.50	5	3961
10:15:01	76.60	76.70	76.60	-0.50	3	3956
10:14:49	76.60	76.70	76.70	-0.40	1	3953
10:14:31	76.50	76.70	76.70	-0.40	1	3952
10:14:21	76.60	76.80	76.60	-0.50	3	3951
10:14:21	76.70	76.80	76.70	-0.40	1	3948
10:14:12	76.60	76.80	76.60	-0.50	4	3947
10:14:03	76.60	76.80	76.60	-0.50	1	3943
10:14:03	76.50	76.70	76.70	-0.40	19	3942
10:13:56	76.50	76.70	76.50	-0.60	1	3923
10:13:56	76.50	76.70	76.50	-0.60	1	3922
10:13:56	76.50	76.70	76.50	-0.60	1	3921
10:13:56	76.40	76.60	76.60	-0.50	40	3920
10:13:56	76.40	76.60	76.40	-0.70	1	3880
10:13:56	76.30	76.50	76.50	-0.60	58	3879
10:13:56	76.30	76.50	76.50	-0.60	50	3821
10:13:34	76.40	76.50	76.40	-0.70	1	3771
10:13:34	76.30	76.40	76.40	-0.70	20	3770
10:13:29	76.30	76.40	76.40	-0.70	25	3750
10:13:20	76.30	76.40	76.30	-0.80	1	3725
10:13:19	76.30	76.40	76.40	-0.70	5	3724
10:13:05	76.30	76.40	76.30	-0.80	1	3719
10:13:05	76.20	76.30	76.30	-0.80	36	3718
10:13:04	76.20	76.30	76.30	-0.80	1	3682
10:13:00	76.20	76.30	76.30	-0.80	1	3681
10:12:36	76.20	76.30	76.30	-0.80	2	3680
10:12:17	76.20	76.30	76.20	-0.90	1	3678
10:12:04	76.20	76.30	76.30	-0.80	1	3677
10:11:43	76.20	76.30	76.30	-0.80	1	3676
10:11:43	76.20	76.30	76.30	-0.80	1	3675
10:11:42	76.20	76.30	76.20	-0.90	1	3674
10:11:42	76.20	76.30	76.20	-0.90	19	3673
10:11:41	76.30	76.40	76.30	-0.80	4	3654
10:11:32	76.20	76.30	76.30	-0.80	1	3650
10:11:28	76.20	76.30	76.30	-0.80	1	3649
10:11:25	76.20	76.30	76.30	-0.80	1	3648
10:11:24	76.20	76.30	76.30	-0.80	20	3647
10:11:20	76.20	76.30	76.30	-0.80	1	3627
10:11:17	76.20	76.30	76.30	-0.80	1	3626
10:10:53	76.20	76.30	76.20	-0.90	1	3625
10:10:53	76.20	76.30	76.30	-0.80	2	3624
10:10:50	76.20	76.30	76.30	-0.80	1	3622
10:10:49	76.20	76.30	76.30	-0.80	1	3621
10:10:48	76.20	76.30	76.30	-0.80	1	3620
10:10:46	76.20	76.30	76.30	-0.80	1	3619
10:10:44	76.20	76.30	76.30	-0.80	1	3618
10:10:36	76.20	76.30	76.30	-0.80	1	3617
10:10:36	76.20	76.30	76.30	-0.80	1	3616
10:10:25	76.20	76.30	76.30	-0.80	1	3615
10:10:15	76.20	76.30	76.30	-0.80	1	3614
10:10:14	76.20	76.30	76.30	-0.80	1	3613
10:10:14	76.20	76.30	76.30	-0.80	1	3612
10:10:11	76.20	76.30	76.30	-0.80	2	3611
10:10:05	76.20	76.30	76.30	-0.80	1	3609
10:10:03	76.20	76.30	76.30	-0.80	10	3608
10:09:47	76.20	76.30	76.30	-0.80	1	3598
10:09:41	76.20	76.30	76.30	-0.80	1	3597
10:09:41	76.20	76.30	76.30	-0.80	4	3596
10:09:35	76.20	76.30	76.20	-0.90	1	3592
10:09:35	76.20	76.30	76.30	-0.80	1	3591
10:09:30	76.20	76.30	76.30	-0.80	20	3590
10:09:29	76.20	76.30	76.30	-0.80	3	3570
10:09:22	76.20	76.30	76.30	-0.80	1	3567
10:09:05	76.20	76.30	76.30	-0.80	1	3566
10:09:01	76.20	76.30	76.30	-0.80	2	3565
10:08:59	76.20	76.30	76.30	-0.80	2	3563
10:08:58	76.20	76.30	76.30	-0.80	1	3561
10:08:58	76.20	76.30	76.30	-0.80	1	3560
10:08:56	76.20	76.30	76.20	-0.90	1	3559
10:08:56	76.20	76.30	76.30	-0.80	20	3558
10:08:53	76.20	76.30	76.30	-0.80	1	3538
10:08:51	76.20	76.30	76.30	-0.80	5	3537
10:08:51	76.20	76.30	76.20	-0.90	2	3532
10:08:45	76.20	76.30	76.30	-0.80	1	3530
10:08:40	76.20	76.30	76.20	-0.90	1	3529
10:08:40	76.20	76.30	76.30	-0.80	5	3528
10:08:36	76.20	76.30	76.30	-0.80	1	3523
10:08:36	76.20	76.30	76.30	-0.80	1	3522
10:08:36	76.20	76.30	76.30	-0.80	1	3521
10:08:36	76.20	76.30	76.30	-0.80	1	3520
10:08:33	76.20	76.30	76.30	-0.80	1	3519
10:08:29	76.20	76.30	76.30	-0.80	2	3518
10:08:26	76.20	76.30	76.30	-0.80	20	3516
10:08:21	76.20	76.30	76.20	-0.90	1	3496
10:08:21	76.20	76.30	76.30	-0.80	10	3495
10:08:12	76.20	76.30	76.30	-0.80	1	3485
10:07:50	76.20	76.30	76.20	-0.90	2	3484
10:07:49	76.20	76.30	76.30	-0.80	4	3482
10:07:45	76.20	76.30	76.20	-0.90	6	3478
10:07:27	76.20	76.30	76.20	-0.90	5	3472
10:07:26	76.20	76.30	76.30	-0.80	1	3467
10:07:14	76.20	76.30	76.20	-0.90	1	3466
10:07:12	76.20	76.30	76.20	-0.90	1	3465
10:07:10	76.20	76.30	76.20	-0.90	10	3464
10:07:08	76.20	76.30	76.30	-0.80	2	3454
10:07:04	76.20	76.40	76.20	-0.90	1	3452
10:07:04	76.30	76.40	76.30	-0.80	53	3451
10:06:57	76.30	76.40	76.30	-0.80	1	3398
10:06:49	76.30	76.40	76.30	-0.80	1	3397
10:06:39	76.30	76.40	76.30	-0.80	1	3396
10:06:20	76.30	76.40	76.30	-0.80	1	3395
10:06:20	76.30	76.40	76.30	-0.80	10	3394
10:06:20	76.30	76.40	76.30	-0.80	13	3384
10:06:19	76.30	76.40	76.30	-0.80	1	3371
10:06:19	76.30	76.40	76.30	-0.80	1	3370
10:06:19	76.30	76.40	76.30	-0.80	1	3369
10:06:19	76.30	76.40	76.30	-0.80	1	3368
10:06:19	76.30	76.40	76.30	-0.80	2	3367
10:06:19	76.30	76.40	76.30	-0.80	1	3365
10:06:19	76.30	76.40	76.30	-0.80	11	3364
10:06:19	76.30	76.40	76.30	-0.80	1	3353
10:06:19	76.30	76.40	76.30	-0.80	1	3352
10:06:19	76.30	76.40	76.30	-0.80	31	3351
10:06:19	76.30	76.40	76.30	-0.80	1	3320
10:06:19	76.30	76.40	76.30	-0.80	1	3319
10:06:19	76.30	76.40	76.30	-0.80	1	3318
10:06:19	76.30	76.40	76.30	-0.80	1	3317
10:06:19	76.30	76.40	76.30	-0.80	1	3316
10:06:19	76.30	76.40	76.30	-0.80	22	3315
10:06:06	76.30	76.40	76.30	-0.80	1	3293
10:06:06	76.30	76.40	76.30	-0.80	1	3292
10:06:06	76.30	76.40	76.40	-0.70	4	3291
10:06:04	76.30	76.40	76.40	-0.70	1	3287
10:05:55	76.30	76.40	76.30	-0.80	1	3286
10:05:55	76.30	76.40	76.30	-0.80	1	3285
10:05:35	76.30	76.40	76.40	-0.70	3	3284
10:05:30	76.30	76.40	76.30	-0.80	1	3281
10:05:30	76.30	76.40	76.40	-0.70	1	3280
10:05:29	76.30	76.40	76.30	-0.80	1	3279
10:05:12	76.30	76.40	76.40	-0.70	1	3278
10:05:02	76.30	76.40	76.30	-0.80	1	3277
10:05:02	76.30	76.40	76.30	-0.80	1	3276
10:05:02	76.30	76.40	76.30	-0.80	1	3275
10:05:02	76.30	76.40	76.30	-0.80	1	3274
10:05:02	76.30	76.40	76.30	-0.80	1	3273
10:05:02	76.30	76.40	76.30	-0.80	1	3272
10:05:02	76.30	76.40	76.30	-0.80	1	3271
10:05:01	76.30	76.40	76.30	-0.80	1	3270
10:05:01	76.30	76.40	76.30	-0.80	1	3269
10:05:01	76.30	76.40	76.30	-0.80	1	3268
10:05:01	76.30	76.40	76.30	-0.80	1	3267
10:05:01	76.30	76.40	76.30	-0.80	1	3266
10:05:01	76.30	76.40	76.30	-0.80	1	3265
10:05:01	76.30	76.40	76.30	-0.80	1	3264
10:05:01	76.30	76.40	76.30	-0.80	1	3263
10:05:01	76.30	76.40	76.30	-0.80	1	3262
10:05:01	76.30	76.40	76.30	-0.80	1	3261
10:05:01	76.30	76.40	76.30	-0.80	1	3260
10:05:01	76.30	76.40	76.30	-0.80	1	3259
10:05:01	76.30	76.40	76.30	-0.80	1	3258
10:05:01	76.30	76.40	76.30	-0.80	1	3257
10:05:01	76.30	76.40	76.30	-0.80	1	3256
10:05:01	76.30	76.40	76.30	-0.80	1	3255
10:05:01	76.30	76.40	76.30	-0.80	1	3254
10:05:01	76.30	76.40	76.30	-0.80	1	3253
10:05:01	76.30	76.40	76.30	-0.80	1	3252
10:05:01	76.30	76.40	76.30	-0.80	1	3251
10:05:01	76.30	76.40	76.30	-0.80	1	3250
10:05:01	76.30	76.40	76.30	-0.80	1	3249
10:05:01	76.30	76.50	76.30	-0.80	1	3248
10:05:01	76.30	76.50	76.30	-0.80	1	3247
10:05:01	76.30	76.50	76.30	-0.80	1	3246
10:05:01	76.30	76.50	76.30	-0.80	1	3245
10:05:01	76.30	76.50	76.30	-0.80	1	3244
10:05:01	76.30	76.50	76.30	-0.80	1	3243
10:05:01	76.30	76.50	76.30	-0.80	1	3242
10:05:01	76.40	76.50	76.40	-0.70	6	3241
10:05:01	76.40	76.50	76.40	-0.70	1	3235
10:05:01	76.40	76.50	76.40	-0.70	1	3234
10:05:01	76.40	76.50	76.40	-0.70	1	3233
10:05:01	76.40	76.50	76.40	-0.70	1	3232
10:05:01	76.40	76.50	76.40	-0.70	1	3231
10:05:01	76.40	76.50	76.40	-0.70	6	3230
10:05:01	76.40	76.50	76.40	-0.70	103	3224
10:05:01	76.40	76.50	76.40	-0.70	23	3121
10:04:58	76.40	76.50	76.50	-0.60	1	3098
10:04:31	76.40	76.50	76.40	-0.70	1	3097
10:04:31	76.40	76.50	76.40	-0.70	1	3096
10:04:30	76.40	76.50	76.40	-0.70	4	3095
10:04:30	76.40	76.50	76.40	-0.70	1	3091
10:04:30	76.40	76.50	76.40	-0.70	1	3090
10:04:21	76.40	76.50	76.50	-0.60	1	3089
10:04:12	76.40	76.50	76.40	-0.70	1	3088
10:04:01	76.40	76.50	76.50	-0.60	2	3087
10:03:29	76.40	76.50	76.50	-0.60	1	3085
10:03:19	76.40	76.50	76.40	-0.70	4	3084
10:03:08	76.40	76.50	76.50	-0.60	1	3080
10:02:50	76.40	76.50	76.50	-0.60	2	3079
10:02:43	76.40	76.50	76.50	-0.60	1	3077
10:02:41	76.40	76.50	76.40	-0.70	2	3076
10:02:40	76.40	76.50	76.50	-0.60	2	3074
10:02:33	76.40	76.50	76.50	-0.60	1	3072
10:02:31	76.40	76.50	76.40	-0.70	1	3071
10:02:16	76.40	76.50	76.50	-0.60	1	3070
10:02:11	76.40	76.50	76.50	-0.60	5	3069
10:02:09	76.40	76.50	76.50	-0.60	2	3064
10:02:09	76.40	76.50	76.50	-0.60	1	3062
10:01:41	76.40	76.50	76.50	-0.60	1	3061
10:00:41	76.40	76.50	76.40	-0.70	1	3060
10:00:20	76.40	76.50	76.40	-0.70	1	3059
10:00:20	76.40	76.50	76.40	-0.70	1	3058
10:00:20	76.40	76.50	76.40	-0.70	1	3057
10:00:20	76.40	76.50	76.40	-0.70	1	3056
10:00:20	76.40	76.50	76.40	-0.70	1	3055
10:00:20	76.30	76.40	76.40	-0.70	157	3054
10:00:17	76.30	76.40	76.30	-0.80	1	2897
10:00:16	76.30	76.40	76.40	-0.70	1	2896
10:00:07	76.30	76.40	76.30	-0.80	1	2895
09:59:59	76.30	76.40	76.30	-0.80	1	2894
09:59:59	76.30	76.40	76.30	-0.80	6	2893
09:59:57	76.30	76.40	76.40	-0.70	1	2887
09:59:55	76.30	76.40	76.30	-0.80	7	2886
09:59:51	76.30	76.40	76.30	-0.80	4	2879
09:59:49	76.30	76.40	76.30	-0.80	1	2875
09:59:43	76.30	76.40	76.40	-0.70	1	2874
09:59:42	76.30	76.40	76.40	-0.70	1	2873
09:59:42	76.30	76.40	76.40	-0.70	5	2872
09:59:33	76.30	76.40	76.40	-0.70	1	2867
09:59:30	76.30	76.40	76.40	-0.70	4	2866
09:59:26	76.30	76.40	76.40	-0.70	1	2862
09:59:22	76.30	76.40	76.30	-0.80	1	2861
09:59:05	76.30	76.40	76.30	-0.80	1	2860
09:59:05	76.30	76.40	76.30	-0.80	2	2859
09:58:43	76.30	76.40	76.30	-0.80	1	2857
09:58:35	76.30	76.40	76.30	-0.80	1	2856
09:58:24	76.30	76.40	76.30	-0.80	25	2855
09:58:24	76.30	76.40	76.30	-0.80	1	2830
09:58:23	76.30	76.40	76.30	-0.80	1	2829
09:58:17	76.30	76.40	76.30	-0.80	2	2828
09:58:16	76.30	76.40	76.40	-0.70	1	2826
09:58:15	76.30	76.40	76.30	-0.80	1	2825
09:58:14	76.30	76.40	76.40	-0.70	1	2824
09:58:12	76.30	76.40	76.40	-0.70	1	2823
09:58:12	76.30	76.40	76.40	-0.70	2	2822
09:58:01	76.30	76.40	76.40	-0.70	1	2820
09:57:57	76.30	76.40	76.40	-0.70	2	2819
09:57:55	76.30	76.40	76.40	-0.70	2	2817
09:57:52	76.30	76.40	76.30	-0.80	1	2815
09:57:50	76.30	76.40	76.40	-0.70	10	2814
09:57:45	76.30	76.40	76.40	-0.70	1	2804
09:57:26	76.30	76.40	76.30	-0.80	2	2803
09:57:07	76.30	76.40	76.40	-0.70	1	2801
09:57:02	76.30	76.40	76.30	-0.80	1	2800
09:57:00	76.30	76.40	76.30	-0.80	2	2799
09:56:46	76.30	76.40	76.40	-0.70	2	2797
09:56:32	76.30	76.40	76.40	-0.70	1	2795
09:56:32	76.30	76.40	76.30	-0.80	1	2794
09:56:31	76.30	76.40	76.30	-0.80	1	2793
09:56:31	76.30	76.40	76.30	-0.80	2	2792
09:56:29	76.30	76.40	76.30	-0.80	6	2790
09:56:13	76.30	76.40	76.40	-0.70	1	2784
09:56:03	76.30	76.40	76.30	-0.80	1	2783
09:56:00	76.30	76.40	76.40	-0.70	1	2782
09:55:59	76.30	76.40	76.30	-0.80	2	2781
09:55:50	76.30	76.40	76.40	-0.70	1	2779
09:55:32	76.30	76.40	76.30	-0.80	1	2778
09:55:19	76.30	76.40	76.40	-0.70	2	2777
09:55:16	76.30	76.40	76.30	-0.80	1	2775
09:55:13	76.30	76.40	76.40	-0.70	3	2774
09:55:02	76.30	76.40	76.30	-0.80	1	2771
09:54:56	76.30	76.40	76.30	-0.80	1	2770
09:54:56	76.30	76.40	76.30	-0.80	9	2769
09:54:50	76.30	76.40	76.30	-0.80	1	2760
09:54:48	76.30	76.40	76.30	-0.80	1	2759
09:54:48	76.30	76.40	76.40	-0.70	1	2758
09:54:48	76.30	76.40	76.30	-0.80	2	2757
09:54:47	76.30	76.40	76.30	-0.80	1	2755
09:54:47	76.30	76.40	76.30	-0.80	1	2754
09:54:47	76.30	76.40	76.30	-0.80	64	2753
09:54:45	76.30	76.40	76.30	-0.80	6	2689
09:54:43	76.30	76.40	76.40	-0.70	1	2683
09:54:43	76.30	76.40	76.30	-0.80	1	2682
09:54:42	76.30	76.40	76.30	-0.80	4	2681
09:54:42	76.30	76.40	76.30	-0.80	14	2677
09:54:41	76.30	76.40	76.30	-0.80	1	2663
09:54:32	76.30	76.40	76.40	-0.70	1	2662
09:54:28	76.30	76.40	76.30	-0.80	1	2661
09:54:28	76.30	76.40	76.30	-0.80	8	2660
09:54:12	76.30	76.40	76.40	-0.70	1	2652
09:54:11	76.30	76.40	76.30	-0.80	1	2651
09:54:10	76.30	76.40	76.40	-0.70	1	2650
09:54:07	76.30	76.40	76.40	-0.70	1	2649
09:53:56	76.30	76.40	76.30	-0.80	1	2648
09:53:51	76.30	76.40	76.40	-0.70	5	2647
09:53:50	76.30	76.40	76.40	-0.70	1	2642
09:53:43	76.30	76.40	76.30	-0.80	2	2641
09:53:43	76.30	76.40	76.40	-0.70	3	2639
09:53:41	76.30	76.40	76.40	-0.70	1	2636
09:53:38	76.30	76.40	76.40	-0.70	1	2635
09:53:31	76.30	76.40	76.30	-0.80	1	2634
09:53:30	76.30	76.40	76.30	-0.80	1	2633
09:53:30	76.30	76.40	76.40	-0.70	20	2632
09:53:29	76.30	76.40	76.40	-0.70	2	2612
09:53:28	76.30	76.40	76.40	-0.70	1	2610
09:53:17	76.30	76.40	76.40	-0.70	3	2609
09:53:13	76.30	76.40	76.40	-0.70	1	2606
09:53:13	76.30	76.40	76.40	-0.70	2	2605
09:53:13	76.30	76.40	76.30	-0.80	2	2603
09:53:06	76.30	76.40	76.40	-0.70	1	2601
09:53:04	76.30	76.40	76.30	-0.80	1	2600
09:53:03	76.30	76.40	76.30	-0.80	5	2599
09:53:01	76.30	76.40	76.40	-0.70	2	2594
09:52:56	76.30	76.40	76.30	-0.80	1	2592
09:52:56	76.30	76.40	76.40	-0.70	1	2591
09:52:54	76.30	76.40	76.40	-0.70	2	2590
09:52:49	76.30	76.40	76.30	-0.80	1	2588
09:52:39	76.30	76.40	76.40	-0.70	1	2587
09:52:38	76.30	76.40	76.30	-0.80	1	2586
09:52:37	76.30	76.40	76.40	-0.70	1	2585
09:52:29	76.30	76.40	76.40	-0.70	1	2584
09:52:25	76.30	76.40	76.40	-0.70	1	2583
09:52:24	76.30	76.40	76.40	-0.70	1	2582
09:52:24	76.30	76.40	76.40	-0.70	1	2581
09:52:21	76.30	76.40	76.40	-0.70	1	2580
09:52:20	76.30	76.40	76.40	-0.70	1	2579
09:52:14	76.30	76.40	76.30	-0.80	3	2578
09:52:13	76.30	76.40	76.40	-0.70	1	2575
09:52:10	76.30	76.40	76.40	-0.70	10	2574
09:52:08	76.30	76.40	76.30	-0.80	2	2564
09:52:07	76.30	76.40	76.40	-0.70	1	2562
09:51:57	76.30	76.40	76.30	-0.80	1	2561
09:51:45	76.30	76.40	76.30	-0.80	1	2560
09:51:38	76.30	76.40	76.30	-0.80	1	2559
09:51:38	76.30	76.40	76.40	-0.70	1	2558
09:51:36	76.30	76.40	76.30	-0.80	1	2557
09:51:35	76.30	76.40	76.40	-0.70	1	2556
09:51:27	76.30	76.40	76.40	-0.70	20	2555
09:51:13	76.30	76.40	76.30	-0.80	2	2535
09:51:13	76.30	76.40	76.30	-0.80	1	2533
09:51:09	76.30	76.40	76.30	-0.80	2	2532
09:51:01	76.30	76.40	76.30	-0.80	1	2530
09:50:59	76.30	76.40	76.30	-0.80	1	2529
09:50:59	76.30	76.40	76.40	-0.70	30	2528
09:50:43	76.30	76.40	76.40	-0.70	2	2498
09:50:41	76.30	76.40	76.40	-0.70	1	2496
09:50:36	76.30	76.40	76.40	-0.70	3	2495
09:50:36	76.30	76.40	76.30	-0.80	1	2492
09:50:36	76.30	76.40	76.30	-0.80	2	2491
09:50:35	76.30	76.40	76.30	-0.80	1	2489
09:50:30	76.30	76.40	76.40	-0.70	1	2488
09:50:28	76.30	76.40	76.30	-0.80	3	2487
09:50:25	76.30	76.40	76.40	-0.70	3	2484
09:50:18	76.30	76.40	76.40	-0.70	3	2481
09:50:14	76.30	76.40	76.30	-0.80	1	2478
09:50:14	76.30	76.40	76.30	-0.80	1	2477
09:50:14	76.30	76.40	76.30	-0.80	1	2476
09:50:14	76.40	76.50	76.40	-0.70	102	2475
09:50:10	76.40	76.50	76.50	-0.60	1	2373
09:50:09	76.40	76.50	76.40	-0.70	1	2372
09:50:09	76.40	76.50	76.40	-0.70	1	2371
09:50:09	76.40	76.50	76.40	-0.70	1	2370
09:50:09	76.40	76.50	76.40	-0.70	1	2369
09:50:09	76.40	76.50	76.40	-0.70	1	2368
09:50:09	76.40	76.50	76.40	-0.70	1	2367
09:50:09	76.40	76.50	76.40	-0.70	1	2366
09:50:09	76.40	76.50	76.40	-0.70	1	2365
09:50:09	76.50	76.60	76.50	-0.60	74	2364
09:50:09	76.50	76.60	76.50	-0.60	100	2290
09:50:09	76.50	76.60	76.50	-0.60	1	2190
09:49:45	76.50	76.60	76.50	-0.60	1	2189
09:49:40	76.50	76.60	76.50	-0.60	2	2188
09:49:40	76.50	76.60	76.60	-0.50	1	2186
09:49:37	76.50	76.60	76.50	-0.60	1	2185
09:49:32	76.50	76.60	76.50	-0.60	1	2184
09:49:17	76.50	76.60	76.60	-0.50	1	2183
09:49:01	76.50	76.60	76.50	-0.60	2	2182
09:49:00	76.50	76.60	76.50	-0.60	1	2180
09:49:00	76.50	76.60	76.50	-0.60	27	2179
09:48:55	76.50	76.60	76.60	-0.50	2	2152
09:48:50	76.50	76.60	76.50	-0.60	7	2150
09:48:45	76.50	76.60	76.50	-0.60	1	2143
09:48:43	76.50	76.60	76.50	-0.60	3	2142
09:48:42	76.50	76.60	76.50	-0.60	1	2139
09:48:42	76.50	76.60	76.50	-0.60	1	2138
09:48:41	76.50	76.60	76.50	-0.60	1	2137
09:48:41	76.50	76.60	76.50	-0.60	35	2136
09:48:41	76.50	76.60	76.50	-0.60	1	2101
09:48:41	76.50	76.60	76.50	-0.60	16	2100
09:48:40	76.50	76.60	76.50	-0.60	8	2084
09:48:40	76.50	76.60	76.50	-0.60	8	2076
09:48:40	76.50	76.60	76.50	-0.60	1	2068
09:48:40	76.50	76.60	76.50	-0.60	10	2067
09:48:40	76.50	76.60	76.50	-0.60	1	2057
09:48:38	76.50	76.60	76.50	-0.60	1	2056
09:48:38	76.50	76.60	76.50	-0.60	35	2055
09:48:38	76.50	76.60	76.50	-0.60	1	2020
09:48:38	76.50	76.60	76.50	-0.60	1	2019
09:48:38	76.50	76.60	76.50	-0.60	1	2018
09:48:38	76.50	76.60	76.50	-0.60	1	2017
09:48:38	76.50	76.60	76.50	-0.60	1	2016
09:48:38	76.50	76.60	76.50	-0.60	1	2015
09:48:38	76.50	76.60	76.50	-0.60	1	2014
09:48:38	76.50	76.60	76.50	-0.60	18	2013
09:48:38	76.60	76.70	76.60	-0.50	217	1995
09:48:38	76.60	76.70	76.60	-0.50	2	1778
09:48:37	76.60	76.70	76.60	-0.50	3	1776
09:48:37	76.60	76.70	76.60	-0.50	1	1773
09:48:37	76.60	76.70	76.60	-0.50	1	1772
09:48:36	76.60	76.70	76.60	-0.50	10	1771
09:48:36	76.60	76.70	76.60	-0.50	1	1761
09:48:29	76.60	76.70	76.60	-0.50	1	1760
09:48:29	76.60	76.70	76.60	-0.50	11	1759
09:48:29	76.60	76.70	76.70	-0.40	1	1748
09:48:09	76.60	76.70	76.60	-0.50	5	1747
09:48:08	76.60	76.70	76.60	-0.50	1	1742
09:48:04	76.60	76.70	76.60	-0.50	1	1741
09:48:01	76.60	76.70	76.60	-0.50	2	1740
09:47:59	76.60	76.70	76.60	-0.50	1	1738
09:47:59	76.60	76.70	76.60	-0.50	1	1737
09:47:40	76.60	76.70	76.60	-0.50	2	1736
09:47:33	76.60	76.70	76.70	-0.40	1	1734
09:47:13	76.60	76.70	76.60	-0.50	1	1733
09:47:06	76.60	76.70	76.60	-0.50	2	1732
09:46:36	76.60	76.70	76.60	-0.50	1	1730
09:46:28	76.60	76.70	76.70	-0.40	1	1729
09:46:19	76.60	76.70	76.70	-0.40	1	1728
09:46:18	76.60	76.70	76.60	-0.50	1	1727
09:46:18	76.60	76.70	76.60	-0.50	10	1726
09:46:15	76.60	76.70	76.70	-0.40	1	1716
09:46:05	76.60	76.70	76.60	-0.50	2	1715
09:45:56	76.60	76.70	76.60	-0.50	2	1713
09:45:55	76.60	76.70	76.70	-0.40	1	1711
09:45:54	76.60	76.70	76.70	-0.40	1	1710
09:45:38	76.60	76.70	76.70	-0.40	2	1709
09:45:37	76.60	76.70	76.60	-0.50	2	1707
09:45:18	76.60	76.70	76.60	-0.50	5	1705
09:45:17	76.60	76.70	76.60	-0.50	4	1700
09:45:10	76.60	76.70	76.60	-0.50	1	1696
09:45:10	76.60	76.70	76.60	-0.50	20	1695
09:45:09	76.60	76.70	76.60	-0.50	2	1675
09:44:49	76.60	76.70	76.60	-0.50	2	1673
09:44:48	76.70	76.80	76.70	-0.40	4	1671
09:44:41	76.70	76.80	76.70	-0.40	1	1667
09:44:38	76.70	76.80	76.70	-0.40	1	1666
09:44:32	76.70	76.80	76.70	-0.40	2	1665
09:44:23	76.70	76.80	76.70	-0.40	1	1663
09:44:22	76.70	76.80	76.70	-0.40	13	1662
09:44:12	76.70	76.80	76.70	-0.40	1	1649
09:44:10	76.70	76.80	76.70	-0.40	4	1648
09:44:08	76.70	76.80	76.70	-0.40	10	1644
09:44:08	76.70	76.80	76.70	-0.40	1	1634
09:44:08	76.70	76.80	76.70	-0.40	1	1633
09:44:07	76.70	76.80	76.70	-0.40	42	1632
09:44:07	76.70	76.80	76.70	-0.40	9	1590
09:43:34	76.70	76.80	76.70	-0.40	1	1581
09:43:33	76.70	76.80	76.70	-0.40	1	1580
09:43:04	76.70	76.80	76.80	-0.30	1	1579
09:42:38	76.70	76.80	76.70	-0.40	5	1578
09:42:38	76.70	76.80	76.70	-0.40	6	1573
09:42:38	76.70	76.80	76.70	-0.40	1	1567
09:42:34	76.70	76.80	76.70	-0.40	1	1566
09:42:34	76.70	76.80	76.70	-0.40	4	1565
09:42:34	76.70	76.80	76.70	-0.40	1	1561
09:42:34	76.70	76.80	76.70	-0.40	1	1560
09:42:33	76.70	76.80	76.70	-0.40	30	1559
09:42:33	76.70	76.80	76.70	-0.40	1	1529
09:42:33	76.70	76.80	76.70	-0.40	1	1528
09:42:33	76.70	76.80	76.70	-0.40	40	1527
09:42:33	76.70	76.80	76.70	-0.40	1	1487
09:42:05	76.70	76.80	76.80	-0.30	2	1486
09:42:01	76.70	76.80	76.70	-0.40	7	1484
09:42:00	76.70	76.80	76.70	-0.40	3	1477
09:42:00	76.70	76.80	76.70	-0.40	2	1474
09:42:00	76.70	76.80	76.70	-0.40	1	1472
09:42:00	76.70	76.80	76.70	-0.40	1	1471
09:42:00	76.70	76.80	76.70	-0.40	1	1470
09:42:00	76.70	76.80	76.70	-0.40	1	1469
09:42:00	76.70	76.80	76.70	-0.40	1	1468
09:42:00	76.70	76.90	76.70	-0.40	1	1467
09:42:00	76.70	76.90	76.70	-0.40	1	1466
09:42:00	76.80	76.90	76.80	-0.30	113	1465
09:42:00	76.80	76.90	76.80	-0.30	25	1352
09:41:46	76.80	76.90	76.90	-0.20	1	1327
09:41:03	76.80	76.90	76.80	-0.30	1	1326
09:41:02	76.80	76.90	76.80	-0.30	1	1325
09:41:00	76.80	76.90	76.80	-0.30	3	1324
09:40:50	76.80	76.90	76.80	-0.30	1	1321
09:40:35	76.80	76.90	76.80	-0.30	16	1320
09:40:35	76.80	76.90	76.80	-0.30	1	1304
09:40:18	76.80	76.90	76.90	-0.20	2	1303
09:40:15	76.80	76.90	76.80	-0.30	7	1301
09:40:05	76.80	76.90	76.90	-0.20	1	1294
09:40:03	76.80	76.90	76.80	-0.30	1	1293
09:39:48	76.80	76.90	76.90	-0.20	2	1292
09:38:54	76.80	76.90	76.90	-0.20	1	1290
09:38:52	76.80	76.90	76.90	-0.20	1	1289
09:38:52	76.80	76.90	76.80	-0.30	1	1288
09:38:16	76.80	76.90	76.90	-0.20	2	1287
09:38:01	76.80	76.90	76.80	-0.30	2	1285
09:37:35	76.80	76.90	76.80	-0.30	1	1283
09:37:09	76.80	76.90	76.90	-0.20	1	1282
09:37:07	76.80	76.90	76.90	-0.20	2	1281
09:36:56	76.80	76.90	76.90	-0.20	2	1279
09:36:54	76.80	76.90	76.90	-0.20	50	1277
09:36:06	76.80	76.90	76.80	-0.30	1	1227
09:36:02	76.80	76.90	76.80	-0.30	4	1226
09:35:44	76.80	76.90	76.80	-0.30	1	1222
09:35:41	76.80	76.90	76.80	-0.30	2	1221
09:35:28	76.80	76.90	76.80	-0.30	2	1219
09:35:04	76.80	76.90	76.80	-0.30	2	1217
09:34:51	76.80	76.90	76.80	-0.30	1	1215
09:34:48	76.80	76.90	76.80	-0.30	31	1214
09:34:39	76.80	76.90	76.80	-0.30	2	1183
09:34:19	76.80	76.90	76.90	-0.20	3	1181
09:33:45	76.80	76.90	76.90	-0.20	1	1178
09:33:44	76.80	76.90	76.90	-0.20	1	1177
09:33:38	76.80	76.90	76.90	-0.20	1	1176
09:33:33	76.80	76.90	76.80	-0.30	1	1175
09:33:29	76.80	76.90	76.90	-0.20	1	1174
09:33:20	76.80	76.90	76.90	-0.20	1	1173
09:33:18	76.80	76.90	76.90	-0.20	1	1172
09:33:05	76.80	76.90	76.90	-0.20	2	1171
09:32:58	76.80	76.90	76.90	-0.20	1	1169
09:32:57	76.80	76.90	76.80	-0.30	1	1168
09:32:54	76.80	76.90	76.80	-0.30	1	1167
09:32:54	76.80	76.90	76.90	-0.20	2	1166
09:32:54	76.90	77.00	76.90	-0.20	5	1164
09:32:54	76.90	77.00	76.90	-0.20	1	1159
09:32:54	76.90	77.00	76.90	-0.20	23	1158
09:32:50	76.90	77.00	76.90	-0.20	1	1135
09:32:49	76.90	77.00	76.90	-0.20	1	1134
09:32:49	76.90	77.00	76.90	-0.20	20	1133
09:32:48	76.90	77.00	76.90	-0.20	1	1113
09:31:46	76.90	77.00	76.90	-0.20	2	1112
09:31:17	76.90	77.00	76.90	-0.20	2	1110
09:31:12	76.90	77.00	76.90	-0.20	1	1108
09:30:25	76.90	77.00	77.00	-0.10	1	1107
09:30:19	76.90	77.00	77.00	-0.10	1	1106
09:30:00	76.90	77.00	77.00	-0.10	1	1105
09:29:45	76.90	77.00	76.90	-0.20	3	1104
09:29:04	76.90	77.00	76.90	-0.20	1	1101
09:28:08	76.90	77.00	76.90	-0.20	1	1100
09:28:04	76.90	77.00	77.00	-0.10	1	1099
09:26:59	76.90	77.00	76.90	-0.20	1	1098
09:26:52	76.90	77.00	76.90	-0.20	4	1097
09:26:51	76.90	77.00	76.90	-0.20	1	1093
09:26:24	76.90	77.00	76.90	-0.20	1	1092
09:25:25	76.90	77.00	76.90	-0.20	2	1091
09:24:45	76.90	77.00	77.00	-0.10	1	1089
09:23:59	76.90	77.00	77.00	-0.10	1	1088
09:23:32	76.90	77.00	77.00	-0.10	1	1087
09:23:29	76.90	77.00	77.00	-0.10	1	1086
09:23:05	76.90	77.00	76.90	-0.20	10	1085
09:22:59	76.90	77.00	76.90	-0.20	1	1075
09:22:57	76.90	77.00	77.00	-0.10	2	1074
09:22:52	76.90	77.00	77.00	-0.10	1	1072
09:22:51	76.80	77.00	77.00	-0.10	7	1071
09:22:50	76.80	76.90	76.90	-0.20	50	1064
09:22:50	76.80	76.90	76.90	-0.20	10	1014
09:22:49	76.80	76.90	76.90	-0.20	2	1004
09:22:48	76.80	76.90	76.80	-0.30	1	1002
09:22:46	76.80	76.90	76.90	-0.20	6	1001
09:22:43	76.80	76.90	76.80	-0.30	1	995
09:22:43	76.80	76.90	76.90	-0.20	2	994
09:22:43	76.80	76.90	76.90	-0.20	2	992
09:22:43	76.80	76.90	76.90	-0.20	40	990
09:22:40	76.80	76.90	76.80	-0.30	1	950
09:22:40	76.80	76.90	76.90	-0.20	1	949
09:22:37	76.80	76.90	76.90	-0.20	1	948
09:22:36	76.80	76.90	76.90	-0.20	14	947
09:22:33	76.80	76.90	76.90	-0.20	1	933
09:22:28	76.80	76.90	76.90	-0.20	1	932
09:22:24	76.80	76.90	76.90	-0.20	2	931
09:22:17	76.80	76.90	76.90	-0.20	3	929
09:21:58	76.80	76.90	76.80	-0.30	1	926
09:21:55	76.80	76.90	76.90	-0.20	10	925
09:21:52	76.80	76.90	76.80	-0.30	1	915
09:21:44	76.80	76.90	76.80	-0.30	2	914
09:21:02	76.80	76.90	76.80	-0.30	1	912
09:21:02	76.80	76.90	76.90	-0.20	1	911
09:20:37	76.80	76.90	76.90	-0.20	1	910
09:20:29	76.80	76.90	76.80	-0.30	1	909
09:20:10	76.80	76.90	76.80	-0.30	2	908
09:20:09	76.80	76.90	76.80	-0.30	1	906
09:20:09	76.80	76.90	76.80	-0.30	1	905
09:20:09	76.80	76.90	77.00	-0.10	1	904
09:20:09	76.80	76.90	76.90	-0.20	1	903
09:20:09	76.90	77.00	76.90	-0.20	29	902
09:20:03	76.90	77.00	76.90	-0.20	1	873
09:20:00	76.90	77.00	76.90	-0.20	4	872
09:20:00	76.90	77.00	76.90	-0.20	27	868
09:19:45	76.90	77.00	76.90	-0.20	1	841
09:19:44	76.90	77.00	76.90	-0.20	1	840
09:19:44	76.90	77.00	76.90	-0.20	26	839
09:19:15	76.90	77.00	76.90	-0.20	1	813
09:19:05	76.90	77.00	76.90	-0.20	1	812
09:19:05	76.90	77.00	76.90	-0.20	1	811
09:19:03	76.90	77.00	76.90	-0.20	1	810
09:19:02	76.90	77.00	76.90	-0.20	1	809
09:19:02	76.90	77.00	77.00	-0.10	3	808
09:19:01	76.90	77.00	76.90	-0.20	6	805
09:19:01	76.90	77.00	76.90	-0.20	1	799
09:18:52	76.90	77.00	77.00	-0.10	2	798
09:18:33	76.90	77.00	77.00	-0.10	1	796
09:18:10	76.90	77.00	76.90	-0.20	1	795
09:18:03	76.90	77.00	77.00	-0.10	1	794
09:18:01	76.90	77.00	76.90	-0.20	1	793
09:18:01	76.90	77.00	76.90	-0.20	1	792
09:18:00	77.00	77.10	77.00	-0.10	4	791
09:18:00	77.00	77.10	77.00	-0.10	1	787
09:18:00	77.00	77.10	77.00	-0.10	44	786
09:18:00	77.00	77.10	77.00	-0.10	4	742
09:18:00	77.00	77.10	77.00	-0.10	1	738
09:18:00	77.00	77.10	77.00	-0.10	4	737
09:16:35	77.00	77.10	77.00	-0.10	1	733
09:16:35	77.00	77.10	77.10	0	2	732
09:16:19	77.00	77.10	77.00	-0.10	1	730
09:16:19	77.00	77.10	77.10	0	3	729
09:15:44	77.00	77.10	77.10	0	1	726
09:15:42	77.00	77.10	77.00	-0.10	1	725
09:15:39	77.00	77.10	77.10	0	1	724
09:14:00	77.00	77.10	77.00	-0.10	1	723
09:13:18	77.00	77.10	77.00	-0.10	1	722
09:13:12	77.00	77.10	77.00	-0.10	1	721
09:13:01	77.00	77.10	77.10	0	2	720
09:12:48	77.00	77.10	77.00	-0.10	1	718
09:12:45	77.00	77.10	77.00	-0.10	1	717
09:12:20	76.90	77.00	77.00	-0.10	1	716
09:12:19	76.90	77.00	77.00	-0.10	1	715
09:12:18	76.90	77.00	77.00	-0.10	1	714
09:12:15	76.90	77.00	77.00	-0.10	1	713
09:12:13	76.90	77.00	77.00	-0.10	1	712
09:12:10	76.90	77.00	77.00	-0.10	1	711
09:12:10	76.90	77.00	77.00	-0.10	1	710
09:12:09	76.90	77.00	77.00	-0.10	2	709
09:12:04	76.90	77.00	77.00	-0.10	1	707
09:12:04	76.90	77.00	77.00	-0.10	1	706
09:12:00	76.90	77.00	77.00	-0.10	1	705
09:11:43	76.90	77.00	77.00	-0.10	2	704
09:11:40	76.90	77.00	76.90	-0.20	1	702
09:11:40	76.90	77.00	77.00	-0.10	1	701
09:11:38	76.90	77.00	77.00	-0.10	2	700
09:11:37	76.90	77.00	77.00	-0.10	2	698
09:11:35	76.90	77.00	77.00	-0.10	5	696
09:11:33	76.90	77.00	77.00	-0.10	1	691
09:11:21	76.90	77.00	77.00	-0.10	1	690
09:11:08	76.90	77.00	77.00	-0.10	1	689
09:10:21	76.90	77.00	76.90	-0.20	2	688
09:09:38	76.90	77.00	76.90	-0.20	4	686
09:09:38	76.90	77.00	77.00	-0.10	1	682
09:09:15	76.90	77.00	77.00	-0.10	1	681
09:09:04	76.90	77.00	77.00	-0.10	1	680
09:09:03	76.90	77.00	77.00	-0.10	1	679
09:08:53	76.90	77.00	77.00	-0.10	1	678
09:08:44	76.90	77.00	77.00	-0.10	1	677
09:08:14	76.90	77.00	77.00	-0.10	2	676
09:08:07	76.90	77.00	77.00	-0.10	2	674
09:07:50	76.90	77.00	76.90	-0.20	1	672
09:07:32	77.00	77.10	77.00	-0.10	2	671
09:07:22	77.00	77.10	77.00	-0.10	3	669
09:07:22	77.00	77.10	77.00	-0.10	1	666
09:07:20	77.00	77.10	77.00	-0.10	4	665
09:07:17	77.00	77.10	77.00	-0.10	1	661
09:07:16	77.00	77.10	77.00	-0.10	1	660
09:07:06	77.00	77.10	77.00	-0.10	4	659
09:07:02	76.90	77.00	77.00	-0.10	2	655
09:07:00	76.90	77.00	77.00	-0.10	2	653
09:06:59	76.90	77.00	77.00	-0.10	1	651
09:06:57	76.90	77.00	77.00	-0.10	1	650
09:06:57	76.90	77.00	77.00	-0.10	1	649
09:06:55	76.90	77.00	77.00	-0.10	1	648
09:06:48	76.90	77.00	77.00	-0.10	2	647
09:06:48	76.90	77.00	77.00	-0.10	1	645
09:06:47	76.90	77.00	77.00	-0.10	5	644
09:06:44	76.90	77.00	77.00	-0.10	1	639
09:06:44	76.90	77.00	77.00	-0.10	2	638
09:06:42	76.90	77.00	77.00	-0.10	1	636
09:06:28	76.90	77.00	77.00	-0.10	5	635
09:06:16	76.90	77.00	77.00	-0.10	1	630
09:06:08	76.90	77.00	77.00	-0.10	10	629
09:06:05	76.90	77.00	77.00	-0.10	1	619
09:05:54	76.90	77.00	77.00	-0.10	1	618
09:05:27	76.90	77.00	77.00	-0.10	1	617
09:05:02	77.00	77.10	77.00	-0.10	5	616
09:05:01	77.00	77.10	77.00	-0.10	11	611
09:04:07	77.00	77.10	77.00	-0.10	1	600
09:04:07	77.00	77.10	77.00	-0.10	1	599
09:04:04	76.90	77.00	77.00	-0.10	1	598
09:04:02	76.90	77.00	77.00	-0.10	1	597
09:03:55	76.90	77.00	77.00	-0.10	1	596
09:03:52	76.90	77.00	77.00	-0.10	1	595
09:03:50	76.90	77.00	77.00	-0.10	1	594
09:03:50	76.90	77.00	77.00	-0.10	1	593
09:03:33	76.90	77.00	77.00	-0.10	7	592
09:03:20	76.90	77.00	76.90	-0.20	1	585
09:03:11	76.80	77.00	76.80	-0.30	1	584
09:03:05	76.80	77.00	77.00	-0.10	5	583
09:03:00	76.80	77.00	76.80	-0.30	3	578
09:02:54	76.80	77.00	76.80	-0.30	2	575
09:02:51	76.80	77.00	76.80	-0.30	7	573
09:02:51	76.80	77.00	77.00	-0.10	2	566
09:02:50	76.80	77.00	76.80	-0.30	1	564
09:02:48	76.80	77.00	76.80	-0.30	2	563
09:02:42	76.80	77.00	77.00	-0.10	2	561
09:02:41	76.80	76.90	76.90	-0.20	1	559
09:02:41	76.80	76.90	76.90	-0.20	2	558
09:02:40	76.80	76.90	76.90	-0.20	10	556
09:02:40	76.80	76.90	76.90	-0.20	7	546
09:02:35	76.80	76.90	76.90	-0.20	2	539
09:02:33	76.80	76.90	76.90	-0.20	3	537
09:02:31	76.80	76.90	76.90	-0.20	10	534
09:02:30	76.80	76.90	76.80	-0.30	22	524
09:02:30	76.70	76.80	76.80	-0.30	44	502
09:02:30	76.70	76.80	76.80	-0.30	24	458
09:02:07	76.60	76.80	76.80	-0.30	1	434
09:02:06	76.60	76.80	76.80	-0.30	3	433
09:02:03	76.60	76.80	76.80	-0.30	1	430
09:02:03	76.60	76.80	76.60	-0.50	1	429
09:02:02	76.60	76.80	76.60	-0.50	2	428
09:02:02	76.60	76.80	76.60	-0.50	2	426
09:02:02	76.60	76.80	76.60	-0.50	1	424
09:02:02	76.70	76.80	76.70	-0.40	1	423
09:02:02	76.70	76.80	76.70	-0.40	4	422
09:02:02	76.70	76.80	76.70	-0.40	16	418
09:02:02	76.70	76.80	76.70	-0.40	5	402
09:02:02	76.70	76.80	76.70	-0.40	27	397
09:02:02	76.70	76.80	76.80	-0.30	4	370
09:02:01	76.80	76.90	76.80	-0.30	1	366
09:02:01	76.70	76.90	76.70	-0.40	2	365
09:02:01	76.70	76.90	76.70	-0.40	1	363
09:02:01	76.70	76.90	76.70	-0.40	6	362
09:02:01	76.80	76.90	76.80	-0.30	60	356
09:02:00	76.80	76.90	76.80	-0.30	1	296
09:02:00	76.80	76.90	76.80	-0.30	6	295
09:01:58	76.80	76.90	76.80	-0.30	1	289
09:01:56	76.80	76.90	76.90	-0.20	2	288
09:01:56	76.80	76.90	76.80	-0.30	2	286
09:01:56	76.80	76.90	76.80	-0.30	3	284
09:01:49	76.80	76.90	76.80	-0.30	4	281
09:01:41	76.80	76.90	76.80	-0.30	1	277
09:01:40	76.90	77.00	76.90	-0.20	6	276
09:01:40	76.90	77.00	76.90	-0.20	5	270
09:01:39	76.90	77.00	76.90	-0.20	2	265
09:01:39	76.90	77.00	76.90	-0.20	1	263
09:01:39	76.90	77.00	76.90	-0.20	1	262
09:01:38	76.90	77.00	77.00	-0.10	4	261
09:01:38	76.90	77.00	76.90	-0.20	10	257
09:01:38	76.90	77.00	77.00	-0.10	1	247
09:01:37	76.90	77.00	77.00	-0.10	1	246
09:01:37	76.90	77.00	76.90	-0.20	2	245
09:01:37	76.90	77.00	76.90	-0.20	2	243
09:01:37	76.90	77.00	76.90	-0.20	7	241
09:01:37	76.90	77.00	76.90	-0.20	1	234
09:01:37	76.90	77.00	76.90	-0.20	3	233
09:01:37	76.90	77.00	76.90	-0.20	1	230
09:01:37	77.00	77.10	77.00	-0.10	20	229
09:01:36	77.00	77.10	77.00	-0.10	1	209
09:01:36	77.00	77.10	77.00	-0.10	1	208
09:01:36	77.00	77.20	77.20	+0.10	1	207
09:01:36	77.00	77.20	77.00	-0.10	3	206
09:01:36	77.00	77.20	77.00	-0.10	5	203
09:01:36	77.00	77.20	77.00	-0.10	1	198
09:01:36	77.00	77.20	77.00	-0.10	6	197
09:01:36	77.00	77.20	77.00	-0.10	6	191
09:01:36	77.00	77.20	77.00	-0.10	4	185
09:01:36	77.00	77.20	77.00	-0.10	15	181
09:01:35	77.00	77.20	77.00	-0.10	1	166
09:01:32	77.00	77.20	77.00	-0.10	1	165
09:01:16	77.00	77.20	77.00	-0.10	1	164
09:01:09	77.00	77.20	77.00	-0.10	1	163
09:01:05	77.00	77.20	77.00	-0.10	1	162
09:01:00	77.00	77.20	77.00	-0.10	1	161
09:00:56	77.00	77.20	77.00	-0.10	1	160
09:00:55	77.00	77.20	77.00	-0.10	1	159
09:00:37	77.00	77.20	77.00	-0.10	2	158
09:00:34	77.00	77.20	77.20	+0.10	1	156
09:00:33	77.00	77.20	77.00	-0.10	1	155
09:00:32	77.10	77.20	77.10	0	2	154
09:00:32	77.10	77.20	77.10	0	2	152
09:00:31	77.10	77.20	77.20	+0.10	2	150
09:00:30	77.10	77.20	77.10	0	2	148
09:00:30	77.10	77.20	77.10	0	6	146
09:00:30	77.10	77.20	77.10	0	2	140
09:00:25	77.10	77.30	77.30	+0.20	2	138
09:00:23	77.10	77.30	77.10	0	2	136
09:00:23	77.10	77.30	77.10	0	2	134
09:00:23	77.10	77.30	77.10	0	5	132
09:00:20	77.10	77.30	77.10	0	1	127
09:00:20	77.10	77.30	77.10	0	3	126
09:00:20	77.10	77.30	77.10	0	1	123
09:00:18	77.10	77.50	77.10	0	3	122
09:00:17	77.10	77.50	77.10	0	1	119
09:00:17	77.20	77.60	77.20	+0.10	2	118
09:00:17	--	--	77.10	0	116	116

　

其他人也逛...

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

麥當勞豬肉滿福堡好禮即享券

大潤發5000元即享券(餘額型)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

家樂福10000元好禮即享券(餘額型)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

ASUS TUF Gaming A16 FA608PM-0031A8940HX 灰(Ryzen 9 8940HX/16G/RTX5060-8G/512G/W11/FHD+/165Hz/16)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Samsung Galaxy A56 5G (8G/256G)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

MyCard 3000點虛擬點數卡

PChome 購物儲值3,000元

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

PChome 購物儲值100,000元

【美股盤後】多數收紅費半指數...

兒少未來教育發展帳戶政院將擴...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧北捷今起開放QR乘車碼金融業者...
‧友達ADR2日上漲0.08美元漲幅2.0...
‧中華電信ADR2日上漲0.03美元漲...

加密貨幣

比特幣BTC	90059.28	1,326.21	1.49%
以太幣ETH	3110.04	109.59	3.65%
瑞波幣XRP	2.01	0.13	7.03%
比特幣現金BCH	637.35	45.01	7.60%
萊特幣LTC	82.30	2.46	3.08%
卡達幣ADA	0.388086	0.03	8.95%
波場幣TRX	0.293060	0.01	2.28%
恆星幣XLM	0.220080	0.01	5.55%

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。