最新[公告] 元大金:元大金控代子公司元大證券越南補充公告Chairman of the Council of Members異動事熱門[公告] 鴻勁:公告本公司受邀參加Goldman Sachs Taiwan Computex & Corporate Day 2026

更新報價

川　寶 (1595) 半導體業上櫃

80.00 ▼-5.50 -6.43% 3.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.50	4,330	80.00	5	80.20	4	86.20	87.50	77.80	85.50

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	80.00	80.20	80.00	-5.50	10	4330
13:30:00	79.40	80.20	80.00	-5.50	134	4320
13:24:53	80.20	80.50	80.20	-5.30	1	4186
13:24:40	80.30	80.50	80.20	-5.30	1	4185
13:24:40	80.30	80.50	80.30	-5.20	2	4184
13:24:38	80.30	80.50	80.30	-5.20	1	4182
13:23:51	80.00	80.20	80.20	-5.30	9	4181
13:23:51	80.20	80.60	80.20	-5.30	5	4172
13:23:35	80.40	80.60	80.00	-5.50	5	4167
13:23:35	80.40	80.60	80.20	-5.30	1	4162
13:23:35	80.40	80.60	80.30	-5.20	1	4161
13:23:35	80.40	80.60	80.40	-5.10	3	4160
13:23:23	80.40	80.50	80.50	-5.00	7	4157
13:22:47	80.30	80.50	80.50	-5.00	1	4150
13:22:43	80.30	80.50	80.30	-5.20	1	4149
13:22:25	80.30	80.50	80.30	-5.20	1	4148
13:22:19	80.30	80.40	80.40	-5.10	1	4147
13:22:08	80.40	80.50	80.40	-5.10	1	4146
13:22:01	80.20	80.40	80.40	-5.10	1	4145
13:22:00	80.40	80.50	80.20	-5.30	2	4144
13:22:00	80.40	80.50	80.40	-5.10	2	4142
13:21:42	80.40	80.60	80.40	-5.10	4	4140
13:21:34	80.40	80.60	80.40	-5.10	1	4136
13:21:29	80.50	80.60	80.50	-5.00	1	4135
13:20:39	80.30	80.40	80.40	-5.10	1	4134
13:20:27	80.30	80.50	80.50	-5.00	1	4133
13:20:17	80.30	80.50	80.50	-5.00	1	4132
13:20:04	80.30	80.60	80.30	-5.20	2	4131
13:20:02	80.30	80.50	80.50	-5.00	12	4129
13:20:02	80.30	80.40	80.40	-5.10	3	4117
13:19:50	80.30	80.40	80.30	-5.20	1	4114
13:19:49	80.30	80.40	80.40	-5.10	1	4113
13:19:42	80.30	80.40	80.30	-5.20	2	4112
13:18:42	80.40	80.50	80.40	-5.10	1	4110
13:18:40	80.30	80.50	80.30	-5.20	1	4109
13:17:35	80.40	80.60	80.40	-5.10	2	4108
13:17:29	80.50	80.60	80.50	-5.00	1	4106
13:17:26	80.50	80.60	80.50	-5.00	1	4105
13:17:16	80.50	80.70	80.50	-5.00	8	4104
13:16:39	80.60	80.70	80.60	-4.90	2	4096
13:16:26	80.60	80.70	80.60	-4.90	2	4094
13:15:54	80.60	80.80	80.60	-4.90	5	4092
13:15:51	80.60	80.70	80.70	-4.80	2	4087
13:15:35	80.60	80.70	80.60	-4.90	1	4085
13:13:50	80.40	80.60	80.60	-4.90	1	4084
13:13:36	80.40	80.50	80.50	-5.00	4	4083
13:13:18	80.40	80.50	80.50	-5.00	3	4079
13:13:18	80.40	80.50	80.50	-5.00	1	4076
13:12:54	80.50	80.60	80.50	-5.00	1	4075
13:11:08	80.30	80.50	80.50	-5.00	1	4074
13:11:06	80.30	80.60	80.60	-4.90	2	4073
13:10:52	80.50	80.80	80.40	-5.10	3	4071
13:10:52	80.50	80.80	80.50	-5.00	2	4068
13:10:50	80.60	80.80	80.60	-4.90	1	4066
13:10:31	80.60	80.70	80.60	-4.90	1	4065
13:10:30	80.50	80.70	80.50	-5.00	1	4064
13:10:28	80.60	80.80	80.60	-4.90	1	4063
13:10:19	80.50	80.60	80.60	-4.90	1	4062
13:10:12	80.60	80.80	80.60	-4.90	1	4061
13:09:42	80.50	80.70	80.50	-5.00	1	4060
13:09:20	80.70	80.80	80.70	-4.80	3	4059
13:09:20	80.70	80.80	80.70	-4.80	5	4056
13:09:12	80.50	80.70	80.70	-4.80	2	4051
13:08:51	80.50	80.70	80.70	-4.80	1	4049
13:08:38	80.60	80.70	80.60	-4.90	2	4048
13:07:39	80.60	80.80	80.60	-4.90	1	4046
13:07:39	80.70	80.80	80.70	-4.80	1	4045
13:07:37	80.40	80.70	80.70	-4.80	1	4044
13:07:14	80.30	80.70	80.70	-4.80	1	4043
13:07:01	80.30	80.40	80.40	-5.10	1	4042
13:06:52	80.30	80.40	80.40	-5.10	2	4041
13:06:52	80.30	80.40	80.40	-5.10	4	4039
13:06:48	80.30	80.40	80.30	-5.20	2	4035
13:06:42	80.30	80.40	80.30	-5.20	1	4033
13:06:21	80.30	80.40	80.30	-5.20	1	4032
13:06:20	80.10	80.40	80.40	-5.10	1	4031
13:06:19	80.20	80.40	80.20	-5.30	1	4030
13:05:23	80.10	80.40	80.40	-5.10	1	4029
13:05:12	80.10	80.40	80.40	-5.10	1	4028
13:05:06	80.10	80.40	80.40	-5.10	5	4027
13:05:03	80.10	80.40	80.10	-5.40	1	4022
13:03:06	80.20	80.40	80.40	-5.10	1	4021
13:00:49	80.10	80.40	80.10	-5.40	3	4020
13:00:18	80.10	80.40	80.10	-5.40	1	4017
12:59:06	79.80	80.10	80.10	-5.40	3	4016
12:58:19	79.80	80.10	79.80	-5.70	2	4013
12:57:58	79.90	80.10	79.80	-5.70	2	4011
12:57:58	79.90	80.10	79.90	-5.60	3	4009
12:57:35	80.00	80.10	80.00	-5.50	1	4006
12:57:04	79.90	80.00	80.00	-5.50	7	4005
12:56:16	80.00	80.30	80.00	-5.50	3	3998
12:55:16	79.70	80.00	80.00	-5.50	9	3995
12:55:02	79.70	80.00	79.70	-5.80	1	3986
12:55:00	79.70	79.80	79.80	-5.70	1	3985
12:54:59	79.70	79.90	79.90	-5.60	1	3984
12:54:38	79.70	79.90	79.90	-5.60	2	3983
12:54:38	79.70	79.80	79.80	-5.70	1	3981
12:54:26	79.90	80.00	79.80	-5.70	2	3980
12:54:26	79.90	80.00	79.90	-5.60	1	3978
12:54:26	79.90	80.00	79.90	-5.60	1	3977
12:53:50	80.00	80.30	80.00	-5.50	3	3976
12:51:40	80.00	80.40	80.40	-5.10	1	3973
12:51:38	80.30	80.40	80.30	-5.20	1	3972
12:51:27	80.30	80.40	80.30	-5.20	1	3971
12:51:26	80.30	80.40	80.40	-5.10	2	3970
12:50:22	80.40	80.50	80.40	-5.10	2	3968
12:49:47	80.00	80.40	80.40	-5.10	1	3966
12:49:43	79.80	80.00	80.00	-5.50	3	3965
12:49:43	80.40	80.50	80.00	-5.50	8	3962
12:49:43	80.40	80.50	80.10	-5.40	4	3954
12:49:43	80.40	80.50	80.40	-5.10	2	3950
12:49:37	80.40	80.50	80.50	-5.00	2	3948
12:49:34	80.60	80.80	80.50	-5.00	6	3946
12:49:34	80.60	80.80	80.60	-4.90	5	3940
12:49:06	80.70	80.80	80.70	-4.80	1	3935
12:47:34	80.70	80.80	80.70	-4.80	1	3934
12:47:24	80.70	80.80	80.80	-4.70	1	3933
12:46:53	80.70	80.80	80.80	-4.70	1	3932
12:45:51	80.80	81.00	80.80	-4.70	1	3931
12:45:44	80.80	81.00	80.80	-4.70	1	3930
12:45:12	80.80	81.00	81.00	-4.50	1	3929
12:44:55	80.80	80.90	80.80	-4.70	1	3928
12:43:04	80.70	80.80	80.80	-4.70	1	3927
12:42:08	80.60	80.90	80.60	-4.90	1	3926
12:41:53	80.60	81.00	80.60	-4.90	1	3925
12:41:51	80.70	81.00	80.70	-4.80	1	3924
12:41:14	80.60	81.00	80.60	-4.90	2	3923
12:41:04	80.60	81.00	80.60	-4.90	1	3921
12:40:30	80.60	81.00	80.60	-4.90	1	3920
12:40:23	80.60	81.00	80.60	-4.90	4	3919
12:39:54	80.70	81.00	80.60	-4.90	3	3915
12:39:54	80.70	81.00	80.70	-4.80	4	3912
12:39:00	81.10	81.30	81.00	-4.50	4	3908
12:39:00	81.10	81.30	81.10	-4.40	5	3904
12:38:53	81.10	81.20	81.20	-4.30	1	3899
12:38:28	81.20	81.30	81.20	-4.30	1	3898
12:38:16	81.20	81.30	81.20	-4.30	1	3897
12:38:15	81.20	81.30	81.30	-4.20	1	3896
12:37:32	81.20	81.30	81.20	-4.30	1	3895
12:37:32	81.20	81.30	81.20	-4.30	2	3894
12:36:53	81.40	81.50	81.40	-4.10	2	3892
12:34:26	81.20	81.40	81.40	-4.10	1	3890
12:33:20	81.20	81.40	81.40	-4.10	1	3889
12:32:25	81.40	81.60	81.40	-4.10	1	3888
12:32:25	81.50	81.70	81.50	-4.00	7	3887
12:32:25	81.50	81.70	81.50	-4.00	1	3880
12:31:40	81.60	81.70	81.60	-3.90	1	3879
12:31:22	81.70	81.80	81.70	-3.80	1	3878
12:30:18	81.60	81.70	81.70	-3.80	1	3877
12:29:26	81.50	81.70	81.50	-4.00	1	3876
12:29:05	81.50	81.70	81.50	-4.00	1	3875
12:28:06	81.40	81.50	81.50	-4.00	1	3874
12:27:28	81.20	81.40	81.40	-4.10	1	3873
12:26:36	81.30	81.40	81.30	-4.20	2	3872
12:26:02	81.20	81.40	81.40	-4.10	3	3870
12:26:02	81.10	81.30	81.30	-4.20	3	3867
12:25:32	81.30	81.40	81.30	-4.20	1	3864
12:25:16	81.10	81.30	81.30	-4.20	1	3863
12:24:46	81.10	81.30	81.30	-4.20	1	3862
12:24:31	81.40	81.70	81.40	-4.10	1	3861
12:24:00	81.40	81.60	81.60	-3.90	2	3860
12:23:31	81.40	81.60	81.60	-3.90	1	3858
12:23:14	81.40	81.70	81.70	-3.80	1	3857
12:23:11	81.70	81.80	81.70	-3.80	1	3856
12:23:10	81.60	81.70	81.70	-3.80	1	3855
12:22:41	81.70	81.90	81.70	-3.80	1	3854
12:22:16	81.60	81.70	81.70	-3.80	1	3853
12:21:36	81.50	81.60	81.60	-3.90	1	3852
12:21:08	81.20	81.30	81.30	-4.20	1	3851
12:20:59	81.10	81.50	81.10	-4.40	2	3850
12:20:36	81.60	81.90	81.00	-4.50	3	3848
12:20:36	81.60	81.90	81.10	-4.40	3	3845
12:20:36	81.60	81.90	81.20	-4.30	8	3842
12:20:36	81.60	81.90	81.30	-4.20	2	3834
12:20:36	81.60	81.90	81.40	-4.10	1	3832
12:20:36	81.60	81.90	81.50	-4.00	2	3831
12:20:36	81.60	81.90	81.60	-3.90	1	3829
12:19:56	81.40	81.50	81.50	-4.00	4	3828
12:19:56	81.40	81.50	81.50	-4.00	1	3824
12:19:56	81.40	81.50	81.50	-4.00	1	3823
12:19:56	81.40	81.50	81.50	-4.00	1	3822
12:19:56	81.40	81.50	81.50	-4.00	1	3821
12:19:56	81.40	81.50	81.50	-4.00	1	3820
12:19:56	81.90	82.20	81.50	-4.00	3	3819
12:19:56	81.90	82.20	81.60	-3.90	1	3816
12:19:56	81.90	82.20	81.70	-3.80	1	3815
12:19:56	81.90	82.20	81.80	-3.70	3	3814
12:19:56	81.90	82.20	81.90	-3.60	3	3811
12:19:20	82.10	82.40	82.10	-3.40	2	3808
12:19:19	82.00	82.30	82.30	-3.20	1	3806
12:19:19	81.90	82.00	82.00	-3.50	6	3805
12:19:07	81.90	82.00	81.90	-3.60	3	3799
12:18:40	81.90	82.00	82.00	-3.50	2	3796
12:18:40	82.20	82.40	82.00	-3.50	7	3794
12:18:40	82.20	82.40	82.10	-3.40	2	3787
12:18:40	82.20	82.40	82.20	-3.30	5	3785
12:17:08	82.20	82.40	82.40	-3.10	1	3780
12:16:39	82.20	82.40	82.10	-3.40	1	3779
12:16:39	82.20	82.40	82.20	-3.30	1	3778
12:16:09	82.40	82.50	82.10	-3.40	1	3777
12:16:09	82.40	82.50	82.20	-3.30	2	3776
12:16:09	82.40	82.50	82.40	-3.10	2	3774
12:15:52	82.40	82.50	82.40	-3.10	1	3772
12:15:14	82.40	82.50	82.40	-3.10	1	3771
12:14:52	82.40	82.50	82.40	-3.10	1	3770
12:14:40	82.40	82.50	82.50	-3.00	1	3769
12:14:38	82.40	82.50	82.40	-3.10	1	3768
12:14:38	82.40	82.50	82.40	-3.10	2	3767
12:14:25	82.50	82.70	82.50	-3.00	1	3765
12:14:11	82.40	82.50	82.50	-3.00	2	3764
12:14:11	82.40	82.50	82.50	-3.00	2	3762
12:14:05	82.20	82.40	82.40	-3.10	1	3760
12:13:47	82.20	82.40	82.40	-3.10	2	3759
12:13:21	82.10	82.50	82.50	-3.00	1	3757
12:13:17	82.40	82.50	82.40	-3.10	1	3756
12:13:02	82.30	82.60	82.30	-3.20	1	3755
12:13:01	82.10	82.50	82.50	-3.00	1	3754
12:13:00	82.30	82.50	82.30	-3.20	1	3753
12:12:47	82.30	82.40	82.30	-3.20	1	3752
12:12:17	82.20	82.60	82.60	-2.90	1	3751
12:11:45	82.70	82.80	82.70	-2.80	1	3750
12:11:36	82.80	82.90	82.80	-2.70	3	3749
12:11:22	83.00	83.10	83.00	-2.50	1	3746
12:11:22	83.00	83.10	83.00	-2.50	1	3745
12:11:14	83.10	83.20	83.10	-2.40	1	3744
12:10:52	82.90	83.10	83.10	-2.40	1	3743
12:10:52	82.80	83.00	83.00	-2.50	5	3742
12:10:52	82.80	83.00	83.00	-2.50	3	3737
12:10:47	82.80	82.90	82.90	-2.60	1	3734
12:10:10	82.80	83.00	83.00	-2.50	1	3733
12:10:02	82.90	83.10	82.90	-2.60	1	3732
12:09:37	83.00	83.10	83.00	-2.50	1	3731
12:09:21	83.00	83.10	83.00	-2.50	1	3730
12:09:16	82.90	83.00	83.00	-2.50	6	3729
12:09:16	83.00	83.10	83.00	-2.50	2	3723
12:09:15	83.10	83.20	83.10	-2.40	1	3721
12:09:01	82.80	83.00	83.00	-2.50	1	3720
12:09:01	82.90	83.00	82.90	-2.60	1	3719
12:08:57	83.00	83.10	83.00	-2.50	1	3718
12:08:39	82.90	83.30	83.30	-2.20	1	3717
12:08:35	82.90	83.50	82.90	-2.60	3	3716
12:08:35	83.00	83.10	83.10	-2.40	1	3713
12:08:29	83.10	83.60	83.10	-2.40	2	3712
12:08:28	83.00	83.40	83.40	-2.10	1	3710
12:08:24	83.10	83.20	83.20	-2.30	1	3709
12:08:24	83.10	83.20	83.20	-2.30	1	3708
12:08:24	83.10	83.40	83.40	-2.10	1	3707
12:08:23	82.90	83.30	83.30	-2.20	1	3706
12:08:23	83.10	83.40	83.10	-2.40	1	3705
12:08:17	83.20	83.60	83.20	-2.30	1	3704
12:08:12	83.10	83.20	83.20	-2.30	1	3703
12:08:11	83.20	83.70	83.20	-2.30	1	3702
12:08:10	83.10	83.80	83.10	-2.40	1	3701
12:08:09	82.60	83.30	83.30	-2.20	1	3700
12:08:09	84.00	84.10	84.00	-1.50	14	3699
12:08:09	83.10	83.40	84.00	-1.50	9	3685
12:08:09	83.10	83.40	83.90	-1.60	1	3676
12:08:09	83.10	83.40	83.80	-1.70	4	3675
12:08:09	83.10	83.40	83.60	-1.90	3	3671
12:08:09	83.10	83.40	83.50	-2.00	3	3668
12:08:09	83.10	83.40	83.40	-2.10	3	3665
12:08:05	83.10	83.30	83.30	-2.20	2	3662
12:08:05	83.00	83.20	83.20	-2.30	3	3660
12:08:05	83.00	83.10	83.10	-2.40	1	3657
12:08:05	82.50	82.90	83.00	-2.50	1	3656
12:08:05	82.50	82.90	82.90	-2.60	1	3655
12:07:57	82.40	82.80	82.80	-2.70	1	3654
12:07:57	82.30	82.60	82.60	-2.90	1	3653
12:07:57	82.20	82.50	82.50	-3.00	4	3652
12:07:57	82.20	82.40	82.40	-3.10	1	3648
12:07:57	82.10	82.20	82.20	-3.30	5	3647
12:07:57	82.10	82.20	82.20	-3.30	1	3642
12:07:57	82.00	82.10	82.10	-3.40	2	3641
12:07:57	81.40	81.60	82.00	-3.50	14	3639
12:07:57	81.40	81.60	81.90	-3.60	1	3625
12:07:57	81.40	81.60	81.80	-3.70	1	3624
12:07:57	81.40	81.60	81.70	-3.80	4	3623
12:07:57	81.40	81.60	81.60	-3.90	1	3619
12:07:57	81.40	81.60	81.60	-3.90	1	3618
12:07:18	81.40	81.60	81.60	-3.90	1	3617
12:07:12	81.50	81.60	81.50	-4.00	1	3616
12:06:58	81.30	81.50	81.50	-4.00	7	3615
12:06:58	81.30	81.40	81.40	-4.10	4	3608
12:06:56	81.20	81.30	81.30	-4.20	2	3604
12:06:56	81.00	81.20	81.20	-4.30	2	3602
12:06:44	81.10	81.30	81.30	-4.20	1	3600
12:06:36	81.10	81.30	81.30	-4.20	2	3599
12:06:36	81.00	81.20	81.20	-4.30	2	3597
12:06:36	81.00	81.10	81.20	-4.30	2	3595
12:06:36	81.00	81.10	81.10	-4.40	3	3593
12:06:36	81.00	81.10	81.00	-4.50	1	3590
12:06:11	81.00	81.10	81.10	-4.40	1	3589
12:06:04	81.00	81.10	81.00	-4.50	1	3588
12:05:52	81.00	81.10	81.00	-4.50	1	3587
12:05:38	80.70	81.00	81.00	-4.50	3	3586
12:05:25	81.00	81.10	80.70	-4.80	2	3583
12:05:25	81.00	81.10	80.80	-4.70	1	3581
12:05:25	81.00	81.10	81.00	-4.50	1	3580
12:04:55	81.00	81.10	81.10	-4.40	1	3579
12:04:48	81.00	81.10	81.10	-4.40	1	3578
12:04:37	80.80	81.10	81.10	-4.40	1	3577
12:04:37	81.00	81.10	81.00	-4.50	2	3576
12:04:20	81.10	81.30	81.10	-4.40	1	3574
12:04:17	81.10	81.30	81.10	-4.40	1	3573
12:04:10	81.10	81.30	81.10	-4.40	1	3572
12:03:30	81.10	81.30	81.10	-4.40	1	3571
12:03:30	81.10	81.30	81.10	-4.40	1	3570
12:03:23	81.10	81.30	81.30	-4.20	1	3569
12:03:19	81.10	81.30	81.30	-4.20	1	3568
12:03:14	81.10	81.20	81.20	-4.30	1	3567
12:02:47	81.00	81.30	81.40	-4.10	1	3566
12:02:47	81.00	81.30	81.30	-4.20	1	3565
12:02:39	80.80	81.30	81.30	-4.20	1	3564
12:02:17	81.20	81.50	81.20	-4.30	2	3563
12:02:16	81.00	81.40	81.40	-4.10	1	3561
12:02:16	80.90	81.20	81.20	-4.30	2	3560
12:02:16	80.80	81.10	81.10	-4.40	1	3558
12:02:16	80.80	81.10	81.10	-4.40	9	3557
12:02:16	80.70	81.00	81.00	-4.50	2	3548
12:02:15	80.60	80.90	81.00	-4.50	4	3546
12:02:15	80.60	80.90	80.90	-4.60	1	3542
12:02:01	80.60	80.90	80.50	-5.00	1	3541
12:02:01	80.60	80.90	80.60	-4.90	1	3540
12:01:51	80.80	81.00	80.80	-4.70	1	3539
12:01:30	81.00	81.10	81.00	-4.50	1	3538
12:01:21	80.60	80.90	80.90	-4.60	1	3537
12:01:21	80.60	81.00	81.00	-4.50	5	3536
12:01:21	81.00	81.10	81.00	-4.50	5	3531
12:01:11	80.80	81.00	81.00	-4.50	3	3526
12:01:11	80.80	81.00	81.00	-4.50	1	3523
12:01:11	80.70	81.00	81.00	-4.50	18	3522
12:01:05	80.70	80.90	80.90	-4.60	3	3504
12:01:05	80.60	80.80	80.80	-4.70	4	3501
12:01:05	80.60	80.80	80.60	-4.90	1	3497
12:01:05	80.60	80.70	80.70	-4.80	1	3496
12:01:05	80.30	80.50	80.60	-4.90	7	3495
12:01:05	80.30	80.50	80.50	-5.00	2	3488
12:00:45	80.40	80.50	80.40	-5.10	3	3486
12:00:45	80.40	80.50	80.50	-5.00	1	3483
12:00:39	80.50	80.60	80.50	-5.00	1	3482
12:00:06	80.40	80.60	80.60	-4.90	1	3481
11:59:41	80.40	80.70	80.70	-4.80	1	3480
11:59:08	80.50	80.80	80.30	-5.20	2	3479
11:59:08	80.50	80.80	80.50	-5.00	1	3477
11:58:59	80.40	80.70	80.70	-4.80	3	3476
11:58:59	80.30	80.40	80.40	-5.10	1	3473
11:58:59	80.20	80.30	80.30	-5.20	11	3472
11:58:56	80.20	80.30	80.20	-5.30	1	3461
11:58:50	80.20	80.30	80.30	-5.20	1	3460
11:58:39	80.20	80.30	80.30	-5.20	1	3459
11:58:24	80.30	80.40	80.40	-5.10	1	3458
11:58:21	80.40	80.70	80.40	-5.10	1	3457
11:58:06	80.20	80.40	80.40	-5.10	4	3456
11:57:59	80.20	80.30	80.30	-5.20	1	3452
11:57:59	80.30	80.40	80.30	-5.20	1	3451
11:57:56	80.30	80.40	80.40	-5.10	1	3450
11:57:50	80.40	80.50	80.40	-5.10	1	3449
11:57:26	80.30	80.70	80.30	-5.20	1	3448
11:57:23	80.30	80.60	80.70	-4.80	1	3447
11:57:23	80.30	80.60	80.60	-4.90	1	3446
11:56:56	80.30	80.80	80.80	-4.70	1	3445
11:56:47	80.50	80.90	81.00	-4.50	2	3444
11:56:47	80.50	80.90	80.90	-4.60	1	3442
11:56:40	80.70	80.90	80.70	-4.80	1	3441
11:56:28	80.30	80.70	80.70	-4.80	1	3440
11:56:28	80.10	80.50	80.50	-5.00	20	3439
11:56:28	80.10	80.50	80.50	-5.00	3	3419
11:56:28	80.10	80.40	80.40	-5.10	1	3416
11:56:28	80.00	80.10	80.20	-5.30	1	3415
11:56:28	80.00	80.10	80.10	-5.40	1	3414
11:56:28	79.20	79.50	80.00	-5.50	18	3413
11:56:28	79.20	79.50	79.90	-5.60	3	3395
11:56:28	79.20	79.50	79.80	-5.70	2	3392
11:56:28	79.20	79.50	79.70	-5.80	3	3390
11:56:28	79.20	79.50	79.60	-5.90	3	3387
11:56:28	79.20	79.50	79.50	-6.00	3	3384
11:56:09	79.10	79.40	79.40	-6.10	1	3381
11:56:07	79.10	79.40	79.10	-6.40	1	3380
11:56:05	79.10	79.30	79.30	-6.20	1	3379
11:55:35	79.30	79.50	79.30	-6.20	1	3378
11:54:25	79.30	79.40	79.30	-6.20	3	3377
11:54:25	79.10	79.30	79.30	-6.20	2	3374
11:54:22	79.20	79.40	79.20	-6.30	1	3372
11:54:06	79.20	79.30	79.20	-6.30	1	3371
11:54:02	79.20	79.40	79.20	-6.30	7	3370
11:54:02	79.30	79.50	79.30	-6.20	2	3363
11:54:02	79.40	79.50	79.40	-6.10	1	3361
11:53:23	79.30	79.50	79.50	-6.00	1	3360
11:52:27	79.30	79.50	79.30	-6.20	1	3359
11:51:38	79.30	79.50	79.30	-6.20	1	3358
11:50:59	79.20	79.50	79.20	-6.30	1	3357
11:48:59	78.50	79.00	79.00	-6.50	5	3356
11:48:25	78.60	79.00	78.60	-6.90	1	3351
11:48:09	78.70	79.00	79.00	-6.50	2	3350
11:47:42	78.60	78.80	78.80	-6.70	2	3348
11:47:42	78.60	78.70	78.70	-6.80	1	3346
11:47:09	78.40	78.60	78.60	-6.90	3	3345
11:46:10	78.60	78.70	78.60	-6.90	1	3342
11:45:40	78.50	78.60	78.30	-7.20	4	3341
11:45:40	78.50	78.60	78.50	-7.00	2	3337
11:45:23	78.50	78.60	78.50	-7.00	1	3335
11:45:17	78.50	78.60	78.50	-7.00	3	3334
11:45:06	78.60	78.80	78.60	-6.90	5	3331
11:44:26	78.50	78.60	78.60	-6.90	2	3326
11:44:08	78.50	78.60	78.60	-6.90	1	3324
11:43:58	78.50	78.60	78.60	-6.90	1	3323
11:43:37	78.50	78.60	78.60	-6.90	1	3322
11:43:00	78.30	78.50	78.50	-7.00	2	3321
11:41:57	78.30	78.50	78.50	-7.00	1	3319
11:41:37	78.30	78.50	78.30	-7.20	1	3318
11:41:23	78.30	78.40	78.40	-7.10	1	3317
11:41:11	78.30	78.40	78.40	-7.10	1	3316
11:40:51	78.30	78.60	78.30	-7.20	1	3315
11:40:17	78.20	78.30	78.30	-7.20	1	3314
11:40:17	78.20	78.30	78.30	-7.20	1	3313
11:40:17	78.40	78.70	78.30	-7.20	3	3312
11:40:17	78.40	78.70	78.40	-7.10	2	3309
11:40:12	78.50	78.70	78.50	-7.00	1	3307
11:40:05	78.60	78.70	78.60	-6.90	1	3306
11:40:00	78.60	78.70	78.60	-6.90	1	3305
11:39:53	78.60	78.70	78.60	-6.90	1	3304
11:39:38	78.60	78.80	78.50	-7.00	3	3303
11:39:38	78.60	78.80	78.60	-6.90	8	3300
11:39:31	78.60	78.80	78.60	-6.90	2	3292
11:39:22	78.70	78.90	78.70	-6.80	3	3290
11:39:12	78.70	78.90	78.70	-6.80	1	3287
11:39:12	78.80	79.00	78.80	-6.70	3	3286
11:39:01	78.90	79.10	78.90	-6.60	3	3283
11:39:01	78.90	79.10	79.10	-6.40	1	3280
11:38:39	78.90	79.00	79.00	-6.50	1	3279
11:38:37	79.00	79.10	79.00	-6.50	3	3278
11:38:36	79.00	79.20	79.00	-6.50	2	3275
11:37:36	79.10	79.20	79.10	-6.40	1	3273
11:37:36	79.20	79.40	79.20	-6.30	1	3272
11:36:51	79.20	79.60	79.60	-5.90	1	3271
11:36:38	79.20	79.50	79.50	-6.00	1	3270
11:35:15	79.10	79.50	79.50	-6.00	1	3269
11:35:13	78.90	79.00	79.20	-6.30	2	3268
11:35:13	78.90	79.00	79.10	-6.40	3	3266
11:35:13	78.90	79.00	79.00	-6.50	2	3263
11:34:15	78.90	79.00	79.00	-6.50	2	3261
11:33:40	78.90	79.00	79.00	-6.50	1	3259
11:33:26	78.90	79.00	79.00	-6.50	1	3258
11:33:10	78.90	79.10	79.10	-6.40	2	3257
11:33:06	78.90	79.00	79.00	-6.50	1	3255
11:33:04	79.00	79.10	79.00	-6.50	1	3254
11:33:04	79.00	79.10	79.00	-6.50	1	3253
11:33:04	79.00	79.10	79.00	-6.50	1	3252
11:32:29	79.00	79.10	79.10	-6.40	3	3251
11:31:40	79.00	79.10	79.10	-6.40	1	3248
11:31:39	79.00	79.10	79.00	-6.50	2	3247
11:31:15	79.00	79.10	79.00	-6.50	1	3245
11:31:00	79.00	79.10	79.00	-6.50	1	3244
11:30:57	79.00	79.10	79.00	-6.50	1	3243
11:30:49	79.00	79.10	79.00	-6.50	1	3242
11:30:41	79.00	79.20	79.00	-6.50	1	3241
11:30:28	79.10	79.20	79.10	-6.40	2	3240
11:30:00	79.10	79.20	79.20	-6.30	1	3238
11:29:48	79.20	79.30	79.20	-6.30	4	3237
11:28:38	79.30	79.50	79.30	-6.20	1	3233
11:28:30	79.30	79.50	79.30	-6.20	1	3232
11:28:25	79.40	79.50	79.40	-6.10	1	3231
11:28:05	79.50	79.70	79.50	-6.00	1	3230
11:27:46	79.30	79.60	79.70	-5.80	1	3229
11:27:46	79.30	79.60	79.60	-5.90	1	3228
11:27:42	79.20	79.30	79.30	-6.20	1	3227
11:27:32	79.20	79.30	79.30	-6.20	1	3226
11:26:47	79.20	79.30	79.20	-6.30	1	3225
11:26:36	79.20	79.30	79.20	-6.30	2	3224
11:26:36	79.20	79.30	79.10	-6.40	2	3222
11:26:36	79.20	79.30	79.20	-6.30	1	3220
11:25:36	79.10	79.30	79.30	-6.20	1	3219
11:25:25	79.10	79.20	79.20	-6.30	1	3218
11:25:25	79.10	79.20	79.20	-6.30	1	3217
11:24:34	79.10	79.20	79.20	-6.30	1	3216
11:24:17	79.10	79.30	79.30	-6.20	1	3215
11:23:21	79.00	79.30	79.30	-6.20	1	3214
11:22:49	79.00	79.40	79.40	-6.10	2	3213
11:22:44	79.00	79.30	79.30	-6.20	2	3211
11:22:31	79.00	79.30	79.30	-6.20	1	3209
11:22:19	79.00	79.30	79.30	-6.20	1	3208
11:22:14	79.20	79.30	79.20	-6.30	1	3207
11:22:11	79.20	79.40	79.20	-6.30	1	3206
11:22:06	79.20	79.40	79.40	-6.10	1	3205
11:22:01	79.30	79.50	79.30	-6.20	5	3204
11:21:57	79.40	79.50	79.40	-6.10	1	3199
11:21:57	79.40	79.50	79.40	-6.10	1	3198
11:21:56	79.40	79.60	79.40	-6.10	1	3197
11:21:56	79.40	79.60	79.40	-6.10	1	3196
11:21:54	79.30	79.50	79.50	-6.00	4	3195
11:21:25	79.20	79.40	79.40	-6.10	1	3191
11:21:23	79.40	79.50	79.40	-6.10	1	3190
11:21:20	79.20	79.40	79.40	-6.10	2	3189
11:21:10	79.20	79.40	79.40	-6.10	2	3187
11:21:08	79.20	79.40	79.20	-6.30	1	3185
11:20:55	79.00	79.20	79.20	-6.30	1	3184
11:20:55	78.90	79.00	79.00	-6.50	5	3183
11:20:52	78.90	79.00	78.90	-6.60	1	3178
11:20:22	78.90	79.00	78.90	-6.60	1	3177
11:20:03	78.70	78.90	78.90	-6.60	1	3176
11:19:58	78.70	78.90	78.90	-6.60	1	3175
11:19:56	78.60	78.90	78.90	-6.60	2	3174
11:19:45	78.60	78.90	78.90	-6.60	1	3172
11:19:36	78.60	78.90	78.60	-6.90	1	3171
11:19:01	78.50	78.90	78.50	-7.00	1	3170
11:18:58	78.50	78.60	78.60	-6.90	2	3169
11:18:51	78.40	78.60	78.60	-6.90	4	3167
11:18:51	78.40	78.50	78.50	-7.00	2	3163
11:18:51	78.40	78.50	78.50	-7.00	1	3161
11:18:43	78.40	78.50	78.50	-7.00	1	3160
11:18:27	78.40	78.60	78.40	-7.10	1	3159
11:18:02	78.50	78.60	78.50	-7.00	1	3158
11:16:32	78.30	78.50	78.50	-7.00	1	3157
11:15:54	78.30	78.40	78.30	-7.20	1	3156
11:15:49	78.30	78.40	78.40	-7.10	1	3155
11:14:51	78.20	78.40	78.20	-7.30	1	3154
11:14:50	78.30	78.40	78.30	-7.20	2	3153
11:14:48	78.30	78.40	78.20	-7.30	1	3151
11:14:48	78.30	78.40	78.30	-7.20	1	3150
11:14:40	78.40	78.50	78.40	-7.10	1	3149
11:14:31	78.40	78.50	78.40	-7.10	1	3148
11:14:16	78.30	78.40	78.40	-7.10	1	3147
11:14:15	78.30	78.40	78.30	-7.20	1	3146
11:13:48	78.40	78.50	78.40	-7.10	3	3145
11:12:58	78.20	78.40	78.40	-7.10	6	3142
11:12:46	78.20	78.40	78.20	-7.30	1	3136
11:12:42	78.30	78.40	78.30	-7.20	10	3135
11:12:32	78.30	78.40	78.40	-7.10	1	3125
11:12:27	78.30	78.40	78.40	-7.10	1	3124
11:12:09	78.30	78.40	78.40	-7.10	3	3123
11:11:52	78.30	78.40	78.30	-7.20	1	3120
11:11:46	78.30	78.40	78.30	-7.20	1	3119
11:11:20	78.20	78.30	78.30	-7.20	1	3118
11:11:20	78.20	78.30	78.30	-7.20	1	3117
11:11:16	78.20	78.30	78.30	-7.20	1	3116
11:11:01	78.20	78.30	78.30	-7.20	2	3115
11:10:58	78.20	78.30	78.20	-7.30	1	3113
11:10:29	78.30	78.40	78.30	-7.20	1	3112
11:10:29	78.30	78.40	78.30	-7.20	2	3111
11:09:29	78.30	78.40	78.40	-7.10	1	3109
11:09:26	78.50	78.60	78.40	-7.10	3	3108
11:09:26	78.50	78.60	78.50	-7.00	4	3105
11:09:22	78.50	78.60	78.50	-7.00	1	3101
11:08:53	78.50	78.60	78.50	-7.00	4	3100
11:08:42	78.50	78.60	78.60	-6.90	1	3096
11:08:30	78.40	78.60	78.40	-7.10	1	3095
11:08:14	78.40	78.60	78.60	-6.90	1	3094
11:07:40	78.40	78.60	78.60	-6.90	1	3093
11:07:20	78.40	78.60	78.60	-6.90	1	3092
11:06:00	78.30	78.60	78.30	-7.20	2	3091
11:05:37	78.40	78.80	78.30	-7.20	1	3089
11:05:37	78.40	78.80	78.40	-7.10	1	3088
11:05:36	78.80	78.90	78.80	-6.70	1	3087
11:05:22	78.40	78.80	78.80	-6.70	2	3086
11:05:22	78.30	78.40	78.40	-7.10	4	3084
11:05:22	78.20	78.30	78.30	-7.20	4	3080
11:05:16	78.20	78.40	78.20	-7.30	1	3076
11:05:12	78.10	78.20	78.20	-7.30	1	3075
11:05:11	78.10	78.20	78.20	-7.30	1	3074
11:05:06	78.20	78.40	78.20	-7.30	2	3073
11:04:59	78.10	78.30	78.10	-7.40	2	3071
11:04:55	78.20	78.40	78.20	-7.30	2	3069
11:04:49	78.30	78.40	78.30	-7.20	1	3067
11:04:49	78.30	78.40	78.30	-7.20	3	3066
11:04:28	78.30	78.40	78.40	-7.10	1	3063
11:04:23	78.30	78.60	78.30	-7.20	1	3062
11:04:17	78.40	78.50	78.40	-7.10	3	3061
11:04:17	78.50	78.60	78.50	-7.00	1	3058
11:04:09	78.50	78.60	78.50	-7.00	1	3057
11:04:09	78.50	78.70	78.50	-7.00	2	3056
11:04:09	78.50	78.60	78.60	-6.90	1	3054
11:04:09	78.60	78.70	78.60	-6.90	1	3053
11:03:57	78.70	78.80	78.70	-6.80	5	3052
11:03:57	78.80	79.00	78.80	-6.70	3	3047
11:03:54	78.90	79.00	78.90	-6.60	1	3044
11:03:54	78.80	78.90	78.90	-6.60	1	3043
11:03:48	78.80	78.90	78.90	-6.60	1	3042
11:03:42	78.80	78.90	78.90	-6.60	1	3041
11:03:31	78.90	79.00	78.90	-6.60	2	3040
11:03:31	78.90	79.00	78.90	-6.60	4	3038
11:03:16	78.90	79.00	79.00	-6.50	1	3034
11:02:53	78.90	79.00	78.90	-6.60	2	3033
11:02:40	78.90	79.00	79.00	-6.50	1	3031
11:02:40	78.90	79.00	79.00	-6.50	4	3030
11:02:32	78.80	78.90	79.00	-6.50	4	3026
11:02:32	78.80	78.90	78.90	-6.60	6	3022
11:02:21	78.70	78.80	78.80	-6.70	1	3016
11:02:12	78.80	78.90	78.80	-6.70	2	3015
11:02:12	78.80	78.90	78.90	-6.60	1	3013
11:01:50	78.70	78.90	78.90	-6.60	1	3012
11:01:46	78.60	78.90	78.90	-6.60	1	3011
11:01:41	78.60	78.90	78.90	-6.60	1	3010
11:01:40	78.80	78.90	78.80	-6.70	3	3009
11:01:40	78.80	78.90	78.80	-6.70	1	3006
11:01:36	78.60	78.80	78.80	-6.70	1	3005
11:01:35	78.70	78.80	78.70	-6.80	1	3004
11:01:35	78.70	78.80	78.70	-6.80	1	3003
11:01:27	78.70	78.80	78.80	-6.70	2	3002
11:01:18	78.50	78.70	78.70	-6.80	2	3000
11:01:07	78.50	78.70	78.70	-6.80	1	2998
11:00:56	78.40	78.50	78.50	-7.00	1	2997
11:00:55	78.40	78.50	78.50	-7.00	2	2996
11:00:53	78.40	78.50	78.50	-7.00	1	2994
11:00:51	78.40	78.50	78.50	-7.00	1	2993
11:00:38	78.30	78.50	78.50	-7.00	1	2992
11:00:11	78.30	78.50	78.50	-7.00	1	2991
10:59:24	78.20	78.50	78.20	-7.30	1	2990
10:59:20	78.20	78.50	78.20	-7.30	1	2989
10:59:20	78.10	78.20	78.20	-7.30	6	2988
10:59:14	77.90	78.20	78.20	-7.30	1	2982
10:59:13	78.40	78.50	77.80	-7.70	2	2981
10:59:13	78.40	78.50	77.90	-7.60	8	2979
10:59:13	78.40	78.50	78.00	-7.50	8	2971
10:59:13	78.40	78.50	78.10	-7.40	7	2963
10:59:13	78.40	78.50	78.20	-7.30	9	2956
10:59:13	78.40	78.50	78.30	-7.20	4	2947
10:59:13	78.40	78.50	78.40	-7.10	2	2943
10:59:11	78.40	78.50	78.40	-7.10	1	2941
10:59:04	78.40	78.50	78.40	-7.10	1	2940
10:58:49	78.30	78.40	78.50	-7.00	1	2939
10:58:49	78.30	78.40	78.40	-7.10	1	2938
10:58:36	78.30	78.40	78.30	-7.20	1	2937
10:58:29	78.20	78.50	78.50	-7.00	2	2936
10:58:12	78.20	78.30	78.30	-7.20	1	2934
10:58:07	78.20	78.30	78.30	-7.20	1	2933
10:58:07	78.20	78.30	78.20	-7.30	1	2932
10:58:02	78.20	78.30	78.20	-7.30	1	2931
10:57:59	78.10	78.20	78.20	-7.30	1	2930
10:57:58	78.10	78.20	78.10	-7.40	1	2929
10:57:57	78.10	78.20	78.20	-7.30	1	2928
10:57:56	78.10	78.20	78.10	-7.40	1	2927
10:57:56	78.10	78.20	78.20	-7.30	1	2926
10:57:56	78.10	78.20	78.10	-7.40	1	2925
10:57:54	78.10	78.20	78.10	-7.40	1	2924
10:57:49	78.20	78.30	78.20	-7.30	1	2923
10:57:44	78.20	78.40	78.20	-7.30	1	2922
10:57:34	78.10	78.40	78.10	-7.40	1	2921
10:57:31	78.40	78.50	78.10	-7.40	5	2920
10:57:31	78.40	78.50	78.20	-7.30	2	2915
10:57:31	78.40	78.50	78.40	-7.10	3	2913
10:57:19	78.40	78.50	78.40	-7.10	1	2910
10:57:19	78.20	78.40	78.40	-7.10	3	2909
10:57:17	78.20	78.40	78.40	-7.10	1	2906
10:57:15	78.40	78.50	78.40	-7.10	2	2905
10:57:06	78.40	78.50	78.50	-7.00	1	2903
10:57:06	78.40	78.50	78.40	-7.10	1	2902
10:56:41	78.40	78.50	78.50	-7.00	4	2901
10:56:41	78.50	78.70	78.50	-7.00	1	2897
10:56:39	78.50	78.80	78.50	-7.00	1	2896
10:56:37	78.40	78.60	78.60	-6.90	2	2895
10:56:36	78.40	78.50	78.50	-7.00	4	2893
10:56:27	78.50	78.60	78.50	-7.00	1	2889
10:56:22	78.40	78.50	78.50	-7.00	4	2888
10:56:21	78.40	78.50	78.50	-7.00	1	2884
10:55:56	78.40	78.70	78.00	-7.50	13	2883
10:55:56	78.40	78.70	78.10	-7.40	11	2870
10:55:56	78.40	78.70	78.20	-7.30	2	2859
10:55:56	78.40	78.70	78.30	-7.20	1	2857
10:55:56	78.40	78.70	78.40	-7.10	3	2856
10:55:42	78.60	78.80	78.40	-7.10	1	2853
10:55:42	78.60	78.80	78.50	-7.00	7	2852
10:55:42	78.60	78.80	78.60	-6.90	2	2845
10:55:27	78.60	78.80	78.50	-7.00	1	2843
10:55:27	78.60	78.80	78.60	-6.90	3	2842
10:55:26	78.60	78.70	78.70	-6.80	1	2839
10:55:25	78.70	78.80	78.70	-6.80	1	2838
10:55:19	78.60	78.70	78.70	-6.80	1	2837
10:55:18	78.60	78.70	78.70	-6.80	1	2836
10:55:13	78.60	78.70	78.70	-6.80	1	2835
10:55:08	78.60	78.70	78.60	-6.90	1	2834
10:55:07	78.60	78.70	78.60	-6.90	3	2833
10:55:04	78.60	78.70	78.70	-6.80	1	2830
10:54:59	78.70	78.80	78.70	-6.80	1	2829
10:54:47	78.60	78.70	78.70	-6.80	1	2828
10:54:47	78.60	78.70	78.70	-6.80	3	2827
10:54:45	78.60	78.90	78.60	-6.90	2	2824
10:54:34	78.60	78.90	78.90	-6.60	1	2822
10:54:33	78.60	78.80	78.80	-6.70	1	2821
10:54:27	78.80	78.90	78.50	-7.00	3	2820
10:54:27	78.80	78.90	78.60	-6.90	3	2817
10:54:27	78.80	78.90	78.70	-6.80	3	2814
10:54:27	78.80	78.90	78.80	-6.70	1	2811
10:54:24	78.90	79.00	78.90	-6.60	1	2810
10:54:19	78.90	79.00	79.00	-6.50	2	2809
10:54:17	78.90	79.00	79.00	-6.50	1	2807
10:54:15	79.00	79.20	79.00	-6.50	15	2806
10:53:58	79.20	79.50	79.00	-6.50	17	2791
10:53:58	79.20	79.50	79.10	-6.40	11	2774
10:53:58	79.20	79.50	79.20	-6.30	2	2763
10:53:47	79.00	79.10	79.10	-6.40	1	2761
10:53:47	79.20	79.40	79.10	-6.40	1	2760
10:53:47	79.20	79.40	79.20	-6.30	1	2759
10:53:37	79.30	79.50	79.10	-6.40	7	2758
10:53:37	79.30	79.50	79.20	-6.30	2	2751
10:53:37	79.30	79.50	79.30	-6.20	1	2749
10:53:36	79.20	79.40	79.40	-6.10	1	2748
10:53:31	79.10	79.30	79.30	-6.20	3	2747
10:53:30	79.10	79.20	79.20	-6.30	4	2744
10:53:30	79.00	79.10	79.10	-6.40	1	2740
10:53:23	79.00	79.20	79.00	-6.50	1	2739
10:53:09	79.10	79.30	79.10	-6.40	1	2738
10:53:00	79.00	79.30	79.00	-6.50	1	2737
10:52:59	79.00	79.10	79.10	-6.40	1	2736
10:52:59	79.00	79.10	79.10	-6.40	1	2735
10:52:57	79.10	79.30	79.10	-6.40	1	2734
10:52:56	79.10	79.30	79.30	-6.20	1	2733
10:52:46	78.90	79.10	79.30	-6.20	2	2732
10:52:46	78.90	79.10	79.10	-6.40	3	2730
10:52:45	78.90	79.10	78.90	-6.60	2	2727
10:52:44	78.90	79.10	79.10	-6.40	1	2725
10:52:42	78.90	79.00	79.00	-6.50	1	2724
10:52:42	78.90	79.00	79.00	-6.50	1	2723
10:52:39	79.00	79.10	79.00	-6.50	3	2722
10:52:36	79.00	79.10	79.10	-6.40	1	2719
10:52:33	79.10	79.30	79.10	-6.40	3	2718
10:52:27	78.90	79.00	79.00	-6.50	3	2715
10:52:27	79.10	79.50	79.00	-6.50	15	2712
10:52:27	79.10	79.50	79.10	-6.40	2	2697
10:52:24	79.20	79.60	79.00	-6.50	3	2695
10:52:24	79.20	79.60	79.10	-6.40	8	2692
10:52:24	79.20	79.60	79.20	-6.30	4	2684
10:52:04	79.00	79.40	79.00	-6.50	1	2680
10:52:02	79.10	79.50	79.00	-6.50	7	2679
10:52:02	79.10	79.50	79.10	-6.40	3	2672
10:51:57	79.40	79.60	79.00	-6.50	2	2669
10:51:57	79.40	79.60	79.10	-6.40	10	2667
10:51:57	79.40	79.60	79.20	-6.30	5	2657
10:51:57	79.40	79.60	79.30	-6.20	3	2652
10:51:57	79.40	79.60	79.40	-6.10	1	2649
10:51:50	79.40	79.60	79.60	-5.90	2	2648
10:51:50	79.40	79.60	79.40	-6.10	1	2646
10:51:43	79.40	79.60	79.40	-6.10	1	2645
10:51:39	79.30	79.40	79.40	-6.10	1	2644
10:51:39	79.40	79.70	79.40	-6.10	1	2643
10:51:33	79.30	79.70	79.30	-6.20	1	2642
10:51:32	79.20	79.40	79.40	-6.10	6	2641
10:51:29	79.20	79.40	79.40	-6.10	1	2635
10:51:29	79.20	79.30	79.30	-6.20	1	2634
10:51:28	79.30	79.50	79.30	-6.20	1	2633
10:51:18	79.20	79.50	79.20	-6.30	5	2632
10:51:16	79.30	79.50	79.30	-6.20	1	2627
10:51:11	79.20	79.30	79.30	-6.20	2	2626
10:51:09	79.30	79.50	79.30	-6.20	3	2624
10:51:09	79.30	79.50	79.30	-6.20	1	2621
10:50:57	79.30	79.50	79.30	-6.20	2	2620
10:50:56	79.30	79.50	79.30	-6.20	1	2618
10:50:53	79.30	79.60	79.60	-5.90	1	2617
10:50:53	79.40	79.70	79.30	-6.20	3	2616
10:50:53	79.40	79.70	79.40	-6.10	1	2613
10:50:52	79.50	79.70	79.50	-6.00	2	2612
10:50:51	79.30	79.50	79.50	-6.00	2	2610
10:50:46	79.40	79.60	79.30	-6.20	2	2608
10:50:46	79.40	79.60	79.40	-6.10	2	2606
10:50:46	79.40	79.60	79.40	-6.10	2	2604
10:50:40	79.40	79.60	79.60	-5.90	1	2602
10:50:39	79.50	79.60	79.50	-6.00	2	2601
10:50:39	79.50	79.60	79.50	-6.00	10	2599
10:50:35	79.60	79.70	79.60	-5.90	7	2589
10:50:35	79.60	79.70	79.60	-5.90	5	2582
10:50:28	79.60	79.70	79.70	-5.80	1	2577
10:50:28	79.60	79.70	79.70	-5.80	1	2576
10:50:27	79.60	79.70	79.70	-5.80	1	2575
10:50:27	79.60	79.70	79.70	-5.80	1	2574
10:50:27	79.60	79.70	79.60	-5.90	2	2573
10:50:19	79.70	79.80	79.70	-5.80	1	2571
10:50:10	79.70	79.80	79.70	-5.80	7	2570
10:50:10	79.80	79.90	79.80	-5.70	3	2563
10:49:45	79.80	80.00	79.80	-5.70	4	2560
10:49:37	79.80	80.00	80.00	-5.50	2	2556
10:49:30	80.00	80.30	80.00	-5.50	1	2554
10:49:30	79.80	79.90	79.90	-5.60	1	2553
10:49:28	79.80	79.90	79.90	-5.60	1	2552
10:49:28	79.80	79.90	79.90	-5.60	1	2551
10:49:28	80.00	80.40	79.90	-5.60	5	2550
10:49:28	80.00	80.40	80.00	-5.50	2	2545
10:49:21	79.90	80.00	80.00	-5.50	10	2543
10:49:11	79.80	79.90	79.90	-5.60	1	2533
10:49:02	79.90	80.00	79.90	-5.60	6	2532
10:49:01	80.00	80.30	80.00	-5.50	1	2526
10:48:44	80.10	80.50	80.00	-5.50	6	2525
10:48:44	80.10	80.50	80.10	-5.40	4	2519
10:48:39	80.10	80.30	80.30	-5.20	8	2515
10:48:39	80.10	80.30	80.30	-5.20	1	2507
10:48:38	80.30	80.50	80.30	-5.20	1	2506
10:48:35	80.30	80.50	80.50	-5.00	1	2505
10:48:33	80.30	80.50	80.50	-5.00	1	2504
10:48:23	80.10	80.30	80.30	-5.20	1	2503
10:48:16	80.10	80.30	80.30	-5.20	5	2502
10:48:16	80.20	80.30	80.20	-5.30	1	2497
10:48:12	80.20	80.30	80.20	-5.30	1	2496
10:48:08	80.20	80.30	80.20	-5.30	1	2495
10:48:02	80.20	80.30	80.20	-5.30	3	2494
10:47:45	80.00	80.20	80.30	-5.20	1	2491
10:47:45	80.00	80.20	80.20	-5.30	1	2490
10:47:43	80.20	80.30	80.10	-5.40	4	2489
10:47:43	80.20	80.30	80.20	-5.30	3	2485
10:47:43	80.10	80.20	80.20	-5.30	2	2482
10:47:31	80.00	80.10	80.10	-5.40	5	2480
10:47:31	80.00	80.10	80.00	-5.50	1	2475
10:47:14	80.00	80.10	80.00	-5.50	1	2474
10:47:01	79.80	79.90	79.90	-5.60	1	2473
10:46:56	79.90	80.00	79.90	-5.60	2	2472
10:46:52	80.00	80.20	80.00	-5.50	1	2470
10:46:52	80.00	80.20	80.00	-5.50	1	2469
10:46:52	79.60	80.00	80.00	-5.50	1	2468
10:46:49	79.80	80.00	79.70	-5.80	2	2467
10:46:49	79.80	80.00	79.80	-5.70	3	2465
10:46:47	79.90	80.00	79.90	-5.60	2	2462
10:46:30	79.80	79.90	79.90	-5.60	3	2460
10:46:30	79.90	80.00	79.90	-5.60	2	2457
10:46:30	79.70	79.90	79.90	-5.60	1	2455
10:46:18	79.60	79.90	79.90	-5.60	1	2454
10:46:18	79.80	79.90	79.70	-5.80	3	2453
10:46:18	79.80	79.90	79.80	-5.70	4	2450
10:46:17	79.90	80.00	79.90	-5.60	11	2446
10:46:10	79.90	80.00	79.90	-5.60	1	2435
10:46:04	80.10	80.30	80.00	-5.50	6	2434
10:46:04	80.10	80.30	80.10	-5.40	6	2428
10:45:48	80.10	80.30	80.10	-5.40	2	2422
10:45:46	80.10	80.30	80.30	-5.20	1	2420
10:45:40	80.00	80.20	80.30	-5.20	1	2419
10:45:40	80.00	80.20	80.20	-5.30	1	2418
10:45:37	80.00	80.20	80.00	-5.50	1	2417
10:45:20	80.00	80.30	80.00	-5.50	1	2416
10:45:19	80.00	80.30	80.00	-5.50	1	2415
10:45:17	80.10	80.30	80.10	-5.40	1	2414
10:45:15	80.00	80.40	80.00	-5.50	10	2413
10:45:11	80.10	80.40	80.00	-5.50	1	2403
10:45:11	80.10	80.40	80.10	-5.40	3	2402
10:45:05	80.10	80.40	80.00	-5.50	1	2399
10:45:05	80.10	80.40	80.10	-5.40	1	2398
10:45:00	80.20	80.40	80.20	-5.30	1	2397
10:44:57	80.10	80.50	80.00	-5.50	5	2396
10:44:57	80.10	80.50	80.10	-5.40	5	2391
10:44:42	80.10	80.40	80.10	-5.40	2	2386
10:44:37	80.30	80.70	80.00	-5.50	30	2384
10:44:37	80.30	80.70	80.10	-5.40	14	2354
10:44:37	80.30	80.70	80.20	-5.30	4	2340
10:44:37	80.30	80.70	80.30	-5.20	2	2336
10:44:36	80.30	80.70	80.30	-5.20	1	2334
10:44:33	80.30	80.60	80.30	-5.20	2	2333
10:44:25	80.40	80.60	80.30	-5.20	4	2331
10:44:25	80.40	80.60	80.40	-5.10	1	2327
10:44:25	80.50	80.60	80.50	-5.00	12	2326
10:44:25	80.50	80.60	80.50	-5.00	10	2314
10:44:18	80.60	80.70	80.60	-4.90	1	2304
10:44:13	80.60	80.70	80.60	-4.90	1	2303
10:43:59	80.50	80.60	80.60	-4.90	1	2302
10:43:52	80.60	80.80	80.60	-4.90	1	2301
10:43:52	80.60	80.90	80.60	-4.90	4	2300
10:43:45	80.70	80.90	80.70	-4.80	2	2296
10:43:45	80.70	80.80	80.80	-4.70	1	2294
10:43:41	80.70	80.80	80.80	-4.70	1	2293
10:43:27	80.50	80.80	80.80	-4.70	2	2292
10:43:21	80.60	80.90	80.60	-4.90	3	2290
10:43:21	80.60	81.00	80.60	-4.90	10	2287
10:43:17	80.60	80.90	80.90	-4.60	1	2277
10:43:07	80.60	80.80	80.80	-4.70	1	2276
10:43:07	80.80	80.90	80.80	-4.70	1	2275
10:43:07	80.70	80.90	80.70	-4.80	1	2274
10:43:07	80.70	81.00	80.70	-4.80	5	2273
10:43:06	80.70	80.90	80.90	-4.60	1	2268
10:42:56	80.90	81.00	80.90	-4.60	1	2267
10:42:42	80.90	81.00	80.90	-4.60	4	2266
10:42:42	80.90	81.00	80.90	-4.60	1	2262
10:42:42	80.70	80.90	80.90	-4.60	1	2261
10:42:32	80.70	80.80	80.70	-4.80	1	2260
10:42:29	80.60	80.80	80.60	-4.90	4	2259
10:42:29	80.60	80.90	80.60	-4.90	8	2255
10:42:26	80.70	80.90	80.70	-4.80	1	2247
10:42:26	80.60	80.70	80.70	-4.80	1	2246
10:42:22	80.70	80.80	80.70	-4.80	1	2245
10:42:20	80.60	80.80	80.60	-4.90	1	2244
10:42:20	80.60	80.80	80.60	-4.90	1	2243
10:42:20	80.60	80.80	80.60	-4.90	4	2242
10:42:20	80.70	80.90	80.70	-4.80	7	2238
10:42:20	80.70	80.90	80.70	-4.80	3	2231
10:42:17	80.70	80.90	80.70	-4.80	1	2228
10:42:17	80.70	80.90	80.70	-4.80	1	2227
10:42:17	80.80	81.00	80.80	-4.70	2	2226
10:42:17	80.80	81.00	80.80	-4.70	4	2224
10:42:17	80.80	81.00	80.80	-4.70	1	2220
10:42:17	80.90	81.00	80.90	-4.60	1	2219
10:42:17	80.90	81.10	80.90	-4.60	5	2218
10:42:13	80.90	81.10	81.10	-4.40	1	2213
10:42:12	81.00	81.10	81.00	-4.50	5	2212
10:42:11	81.00	81.20	81.00	-4.50	2	2207
10:42:05	81.00	81.10	81.10	-4.40	1	2205
10:41:56	80.90	81.10	81.10	-4.40	1	2204
10:41:40	81.00	81.10	81.00	-4.50	1	2203
10:41:40	81.00	81.20	81.00	-4.50	14	2202
10:41:36	81.00	81.10	81.10	-4.40	1	2188
10:41:27	81.00	81.10	81.00	-4.50	1	2187
10:41:26	81.10	81.20	81.10	-4.40	2	2186
10:41:21	81.10	81.30	81.10	-4.40	10	2184
10:41:16	81.10	81.40	81.10	-4.40	1	2174
10:41:16	81.10	81.20	81.20	-4.30	1	2173
10:41:16	81.10	81.20	81.20	-4.30	1	2172
10:41:07	81.20	81.40	81.20	-4.30	1	2171
10:41:04	81.20	81.40	81.20	-4.30	1	2170
10:40:49	81.10	81.20	81.20	-4.30	1	2169
10:40:49	81.20	81.40	81.20	-4.30	5	2168
10:40:43	81.20	81.40	81.40	-4.10	1	2163
10:40:38	81.20	81.30	81.30	-4.20	2	2162
10:40:38	81.10	81.20	81.20	-4.30	3	2160
10:40:35	81.10	81.20	81.20	-4.30	2	2157
10:40:35	81.20	81.30	81.20	-4.30	1	2155
10:40:34	81.20	81.30	81.20	-4.30	1	2154
10:40:33	81.20	81.30	81.30	-4.20	2	2153
10:40:29	81.30	81.40	81.30	-4.20	2	2151
10:40:22	81.40	81.50	81.40	-4.10	1	2149
10:40:19	81.40	81.50	81.50	-4.00	1	2148
10:40:18	81.40	81.50	81.40	-4.10	1	2147
10:40:13	81.40	81.50	81.40	-4.10	1	2146
10:39:27	81.60	81.70	81.60	-3.90	2	2145
10:38:25	81.50	81.70	81.70	-3.80	1	2143
10:38:17	81.60	81.70	81.60	-3.90	1	2142
10:38:13	81.60	81.70	81.60	-3.90	4	2141
10:37:56	81.70	81.80	81.70	-3.80	2	2137
10:37:06	81.80	82.10	81.80	-3.70	1	2135
10:36:53	82.00	82.20	81.90	-3.60	3	2134
10:36:53	82.00	82.20	82.00	-3.50	2	2131
10:36:50	82.10	82.20	82.10	-3.40	1	2129
10:34:53	82.10	82.30	82.10	-3.40	1	2128
10:34:53	82.10	82.30	82.10	-3.40	3	2127
10:34:18	82.00	82.10	82.00	-3.50	1	2124
10:33:53	82.20	82.30	82.20	-3.30	1	2123
10:33:53	82.20	82.30	82.20	-3.30	2	2122
10:33:45	82.20	82.30	82.20	-3.30	2	2120
10:33:45	82.20	82.30	82.20	-3.30	1	2118
10:33:36	82.10	82.30	82.10	-3.40	1	2117
10:33:36	82.10	82.30	82.10	-3.40	8	2116
10:33:32	82.10	82.30	82.30	-3.20	1	2108
10:32:17	82.30	82.50	82.30	-3.20	1	2107
10:32:17	82.30	82.50	82.30	-3.20	1	2106
10:31:24	82.30	82.50	82.30	-3.20	2	2105
10:31:15	82.10	82.30	82.30	-3.20	1	2103
10:30:57	82.30	82.50	82.30	-3.20	1	2102
10:30:41	82.10	82.30	82.40	-3.10	1	2101
10:30:41	82.10	82.30	82.30	-3.20	1	2100
10:30:30	82.20	82.50	82.20	-3.30	2	2099
10:30:02	82.20	82.60	82.60	-2.90	1	2097
10:29:51	82.20	82.60	82.60	-2.90	1	2096
10:28:44	82.20	82.40	82.70	-2.80	2	2095
10:28:44	82.20	82.40	82.60	-2.90	1	2093
10:28:44	82.20	82.40	82.50	-3.00	1	2092
10:28:44	82.20	82.40	82.40	-3.10	1	2091
10:28:29	82.20	82.40	82.20	-3.30	1	2090
10:28:08	82.10	82.20	82.20	-3.30	1	2089
10:27:25	82.30	82.40	82.30	-3.20	1	2088
10:27:18	82.20	82.30	82.30	-3.20	1	2087
10:27:09	82.00	82.10	82.30	-3.20	2	2086
10:27:09	82.00	82.10	82.20	-3.30	1	2084
10:27:09	82.00	82.10	82.10	-3.40	2	2083
10:26:38	82.00	82.10	82.00	-3.50	1	2081
10:26:38	82.00	82.10	82.00	-3.50	2	2080
10:26:27	82.00	82.10	82.00	-3.50	1	2078
10:26:27	81.90	82.00	82.00	-3.50	2	2077
10:26:09	81.90	82.00	82.00	-3.50	2	2075
10:25:47	81.70	81.90	81.90	-3.60	1	2073
10:24:37	81.90	82.00	81.90	-3.60	1	2072
10:24:37	82.00	82.10	82.00	-3.50	9	2071
10:24:32	82.10	82.30	82.10	-3.40	1	2062
10:24:32	82.20	82.30	82.20	-3.30	1	2061
10:24:15	82.00	82.20	82.20	-3.30	4	2060
10:24:15	82.00	82.20	82.20	-3.30	2	2056
10:24:13	82.10	82.20	82.10	-3.40	1	2054
10:24:13	82.10	82.20	82.10	-3.40	1	2053
10:24:13	82.10	82.20	82.10	-3.40	4	2052
10:23:48	82.00	82.10	82.10	-3.40	1	2048
10:23:43	82.00	82.10	82.10	-3.40	1	2047
10:23:42	82.00	82.10	82.10	-3.40	1	2046
10:23:29	82.00	82.20	82.00	-3.50	1	2045
10:23:16	81.80	82.00	82.00	-3.50	1	2044
10:23:14	81.80	82.00	82.00	-3.50	1	2043
10:23:14	81.80	82.00	82.00	-3.50	1	2042
10:22:58	81.80	82.00	82.00	-3.50	2	2041
10:22:57	81.80	82.00	81.80	-3.70	1	2039
10:22:50	81.80	81.90	81.90	-3.60	2	2038
10:22:50	81.60	81.80	81.80	-3.70	2	2036
10:22:48	81.60	81.80	81.80	-3.70	1	2034
10:22:47	81.60	81.80	81.80	-3.70	2	2033
10:22:34	81.60	81.80	81.80	-3.70	1	2031
10:22:33	81.60	81.80	81.80	-3.70	1	2030
10:22:27	81.60	81.80	81.80	-3.70	1	2029
10:22:18	81.60	81.70	81.60	-3.90	1	2028
10:22:18	81.40	81.60	81.60	-3.90	1	2027
10:21:53	81.20	81.50	81.50	-4.00	1	2026
10:21:51	81.00	81.40	81.40	-4.10	2	2025
10:21:42	80.90	81.00	81.00	-4.50	2	2023
10:21:42	80.90	81.00	81.00	-4.50	1	2021
10:21:33	80.80	80.90	80.90	-4.60	6	2020
10:21:27	80.80	81.00	81.00	-4.50	1	2014
10:21:20	81.00	81.20	81.00	-4.50	2	2013
10:21:18	81.00	81.20	81.00	-4.50	3	2011
10:21:11	80.80	81.00	81.00	-4.50	1	2008
10:21:10	80.80	81.00	80.80	-4.70	1	2007
10:20:59	81.00	81.20	81.00	-4.50	1	2006
10:20:51	80.70	81.00	81.00	-4.50	1	2005
10:20:49	80.90	81.00	80.80	-4.70	1	2004
10:20:49	80.90	81.00	80.90	-4.60	4	2003
10:20:46	81.00	81.20	81.00	-4.50	24	1999
10:20:46	81.10	81.30	81.00	-4.50	14	1975
10:20:46	81.10	81.30	81.10	-4.40	8	1961
10:20:36	81.20	81.30	81.20	-4.30	1	1953
10:20:31	81.20	81.50	81.20	-4.30	6	1952
10:20:31	81.20	81.60	81.20	-4.30	6	1946
10:20:31	81.20	81.60	81.20	-4.30	3	1940
10:20:31	81.30	81.70	81.30	-4.20	2	1937
10:20:31	81.50	81.80	81.30	-4.20	33	1935
10:20:31	81.50	81.80	81.40	-4.10	5	1902
10:20:31	81.50	81.80	81.50	-4.00	32	1897
10:20:25	81.60	81.80	81.50	-4.00	4	1865
10:20:25	81.60	81.80	81.60	-3.90	1	1861
10:20:23	81.60	81.80	81.60	-3.90	2	1860
10:20:20	81.50	81.80	81.50	-4.00	1	1858
10:20:20	81.60	81.80	81.60	-3.90	2	1857
10:20:17	81.50	81.80	81.50	-4.00	2	1855
10:20:17	81.60	81.80	81.60	-3.90	5	1853
10:20:07	81.60	81.80	81.60	-3.90	1	1848
10:20:06	81.70	81.80	81.70	-3.80	1	1847
10:19:57	81.70	81.80	81.70	-3.80	1	1846
10:19:56	81.60	81.70	81.70	-3.80	1	1845
10:19:51	81.70	81.80	81.70	-3.80	1	1844
10:19:51	81.70	81.80	81.70	-3.80	1	1843
10:19:34	81.70	81.80	81.70	-3.80	1	1842
10:19:06	81.60	81.70	81.70	-3.80	1	1841
10:19:02	81.70	81.80	81.70	-3.80	1	1840
10:18:56	81.60	81.70	81.70	-3.80	1	1839
10:18:51	81.60	81.70	81.60	-3.90	1	1838
10:18:43	81.60	81.70	81.60	-3.90	2	1837
10:18:39	81.60	81.70	81.70	-3.80	1	1835
10:18:28	81.60	81.70	81.70	-3.80	1	1834
10:18:23	81.50	81.70	81.50	-4.00	2	1833
10:18:17	81.50	81.60	81.60	-3.90	1	1831
10:18:15	81.50	81.60	81.60	-3.90	1	1830
10:18:15	81.50	81.60	81.60	-3.90	1	1829
10:18:14	81.50	81.60	81.60	-3.90	1	1828
10:18:14	81.50	81.60	81.60	-3.90	1	1827
10:18:10	81.60	81.80	81.60	-3.90	1	1826
10:18:06	81.50	81.60	81.60	-3.90	1	1825
10:18:06	81.60	81.80	81.60	-3.90	2	1824
10:17:45	81.60	81.90	81.60	-3.90	1	1822
10:17:29	81.70	81.80	81.70	-3.80	1	1821
10:17:29	81.50	81.80	81.80	-3.70	1	1820
10:17:28	81.70	81.90	81.50	-4.00	1	1819
10:17:28	81.70	81.90	81.60	-3.90	9	1818
10:17:28	81.70	81.90	81.70	-3.80	5	1809
10:17:08	81.90	82.00	81.90	-3.60	1	1804
10:17:07	81.80	82.00	81.80	-3.70	12	1803
10:17:07	81.90	82.10	81.90	-3.60	1	1791
10:16:49	81.80	81.90	81.90	-3.60	1	1790
10:16:35	81.90	82.10	81.90	-3.60	2	1789
10:16:35	82.00	82.20	82.00	-3.50	21	1787
10:16:35	82.10	82.20	82.10	-3.40	4	1766
10:16:35	82.10	82.20	82.10	-3.40	1	1762
10:15:59	82.10	82.20	82.10	-3.40	1	1761
10:15:56	82.10	82.20	82.10	-3.40	5	1760
10:15:47	82.10	82.20	82.10	-3.40	1	1755
10:15:25	82.10	82.20	82.10	-3.40	1	1754
10:15:11	82.10	82.20	82.10	-3.40	1	1753
10:15:00	82.00	82.10	82.10	-3.40	2	1752
10:14:27	82.10	82.20	82.10	-3.40	1	1750
10:14:17	82.10	82.20	82.10	-3.40	2	1749
10:14:02	82.00	82.10	82.10	-3.40	2	1747
10:14:00	82.00	82.10	82.00	-3.50	2	1745
10:13:53	82.10	82.20	82.10	-3.40	1	1743
10:13:53	82.10	82.20	82.10	-3.40	2	1742
10:13:47	82.10	82.20	82.10	-3.40	1	1740
10:13:22	82.10	82.20	82.10	-3.40	13	1739
10:13:03	82.20	82.30	82.20	-3.30	1	1726
10:12:47	82.20	82.30	82.20	-3.30	1	1725
10:12:18	82.20	82.30	82.20	-3.30	1	1724
10:12:05	82.10	82.20	82.20	-3.30	1	1723
10:12:02	82.10	82.20	82.20	-3.30	2	1722
10:12:00	82.20	82.30	82.20	-3.30	3	1720
10:11:59	82.20	82.30	82.30	-3.20	1	1717
10:11:43	82.30	82.50	82.20	-3.30	5	1716
10:11:43	82.30	82.50	82.30	-3.20	2	1711
10:11:25	82.30	82.50	82.30	-3.20	3	1709
10:11:08	82.20	82.30	82.30	-3.20	2	1706
10:11:07	82.20	82.30	82.20	-3.30	2	1704
10:10:55	82.30	82.40	82.30	-3.20	2	1702
10:10:41	82.40	82.50	82.30	-3.20	1	1700
10:10:41	82.40	82.50	82.40	-3.10	1	1699
10:10:16	82.40	82.50	82.50	-3.00	1	1698
10:07:55	82.50	82.60	82.50	-3.00	1	1697
10:07:47	82.50	82.60	82.50	-3.00	1	1696
10:07:47	82.50	82.60	82.50	-3.00	1	1695
10:07:44	82.50	82.60	82.50	-3.00	1	1694
10:07:38	82.50	82.60	82.50	-3.00	2	1693
10:07:36	82.50	82.60	82.50	-3.00	1	1691
10:07:35	82.50	82.60	82.50	-3.00	2	1690
10:06:34	82.50	82.70	82.50	-3.00	2	1688
10:06:01	82.60	82.70	82.50	-3.00	3	1686
10:06:01	82.60	82.70	82.60	-2.90	1	1683
10:05:24	82.60	82.80	82.60	-2.90	1	1682
10:05:24	82.60	82.80	82.60	-2.90	1	1681
10:05:03	82.50	82.60	82.60	-2.90	1	1680
10:05:03	82.60	82.90	82.60	-2.90	1	1679
10:04:47	82.80	82.90	82.60	-2.90	5	1678
10:04:47	82.80	82.90	82.80	-2.70	1	1673
10:04:17	82.60	82.80	82.80	-2.70	1	1672
10:04:14	82.70	82.80	82.70	-2.80	4	1671
10:03:37	82.80	82.90	82.80	-2.70	1	1667
10:03:03	82.80	83.00	82.80	-2.70	1	1666
10:02:44	82.70	83.00	82.70	-2.80	1	1665
10:01:31	83.00	83.10	83.00	-2.50	1	1664
10:01:27	83.00	83.10	83.00	-2.50	1	1663
10:01:24	83.00	83.10	83.00	-2.50	1	1662
10:01:22	82.70	83.00	83.00	-2.50	1	1661
10:01:20	82.60	83.00	83.00	-2.50	2	1660
10:01:20	82.60	82.90	83.00	-2.50	2	1658
10:01:20	82.60	82.90	82.90	-2.60	3	1656
10:01:19	82.70	82.90	82.70	-2.80	3	1653
10:01:19	82.80	83.00	82.80	-2.70	2	1650
10:01:19	82.90	83.00	82.90	-2.60	5	1648
10:01:19	83.00	83.10	83.00	-2.50	1	1643
10:01:12	83.00	83.10	83.00	-2.50	1	1642
10:00:57	83.00	83.10	83.10	-2.40	1	1641
10:00:11	83.00	83.10	83.10	-2.40	1	1640
10:00:01	83.00	83.20	83.00	-2.50	1	1639
10:00:00	83.00	83.20	83.00	-2.50	1	1638
09:59:57	83.00	83.10	83.00	-2.50	3	1637
09:59:46	83.00	83.10	83.00	-2.50	2	1634
09:59:45	83.00	83.10	83.00	-2.50	1	1632
09:59:36	83.00	83.10	83.00	-2.50	1	1631
09:59:27	83.00	83.10	83.00	-2.50	2	1630
09:59:23	83.00	83.10	83.00	-2.50	1	1628
09:58:51	83.10	83.30	83.10	-2.40	1	1627
09:58:21	83.10	83.30	83.10	-2.40	1	1626
09:58:13	83.10	83.20	83.20	-2.30	1	1625
09:58:04	83.00	83.20	83.00	-2.50	2	1624
09:57:47	83.20	83.30	83.00	-2.50	8	1622
09:57:47	83.20	83.30	83.10	-2.40	1	1614
09:57:47	83.20	83.30	83.20	-2.30	1	1613
09:56:49	83.20	83.30	83.30	-2.20	2	1612
09:56:13	83.30	83.40	83.30	-2.20	1	1610
09:53:30	83.10	83.40	83.40	-2.10	2	1609
09:53:25	83.30	83.40	83.30	-2.20	2	1607
09:53:14	83.40	83.50	83.40	-2.10	2	1605
09:52:23	83.40	83.50	83.50	-2.00	1	1603
09:52:20	83.40	83.50	83.50	-2.00	1	1602
09:52:05	83.40	83.50	83.50	-2.00	1	1601
09:50:10	83.40	83.50	83.50	-2.00	1	1600
09:49:28	83.40	83.50	83.50	-2.00	1	1599
09:49:15	83.40	83.50	83.40	-2.10	1	1598
09:49:09	83.40	83.50	83.40	-2.10	3	1597
09:49:06	83.40	83.50	83.50	-2.00	1	1594
09:48:10	83.40	83.50	83.50	-2.00	1	1593
09:48:10	83.30	83.40	83.40	-2.10	9	1592
09:48:05	83.10	83.30	83.30	-2.20	1	1583
09:47:20	83.10	83.30	83.30	-2.20	1	1582
09:47:17	83.10	83.20	83.20	-2.30	1	1581
09:46:47	83.10	83.20	83.10	-2.40	1	1580
09:46:39	83.10	83.20	83.10	-2.40	4	1579
09:46:14	83.10	83.20	83.10	-2.40	1	1575
09:45:29	83.10	83.20	83.10	-2.40	1	1574
09:45:18	83.10	83.20	83.10	-2.40	1	1573
09:45:01	83.20	83.30	83.20	-2.30	2	1572
09:42:59	83.40	83.50	83.40	-2.10	1	1570
09:42:38	83.50	83.70	83.50	-2.00	4	1569
09:42:22	83.50	83.70	83.50	-2.00	1	1565
09:42:10	83.50	83.70	83.50	-2.00	1	1564
09:41:36	83.50	83.80	83.50	-2.00	2	1563
09:41:11	83.80	83.90	83.80	-1.70	1	1561
09:41:11	83.80	83.90	83.80	-1.70	1	1560
09:41:00	83.90	84.00	83.90	-1.60	1	1559
09:41:00	83.90	84.00	83.90	-1.60	1	1558
09:40:48	84.00	84.10	83.90	-1.60	1	1557
09:40:48	84.00	84.10	84.00	-1.50	1	1556
09:40:48	84.00	84.10	84.00	-1.50	1	1555
09:40:45	83.90	84.00	84.00	-1.50	3	1554
09:39:58	83.90	84.00	84.00	-1.50	1	1551
09:39:43	83.90	84.00	84.00	-1.50	1	1550
09:39:38	83.80	83.90	83.90	-1.60	1	1549
09:39:35	83.90	84.10	83.90	-1.60	1	1548
09:39:20	83.90	84.10	83.90	-1.60	1	1547
09:39:03	83.90	84.00	84.00	-1.50	3	1546
09:39:03	83.80	83.90	83.90	-1.60	3	1543
09:39:02	83.60	83.80	83.80	-1.70	3	1540
09:38:49	83.60	83.80	83.60	-1.90	1	1537
09:37:42	83.50	83.80	83.50	-2.00	1	1536
09:37:31	83.50	83.60	83.60	-1.90	1	1535
09:37:14	83.50	83.60	83.60	-1.90	1	1534
09:37:12	83.50	83.60	83.50	-2.00	3	1533
09:37:12	83.50	83.60	83.50	-2.00	2	1530
09:36:59	83.50	83.60	83.60	-1.90	1	1528
09:36:45	83.60	83.70	83.60	-1.90	3	1527
09:36:45	83.70	83.80	83.70	-1.80	9	1524
09:36:45	83.80	83.90	83.80	-1.70	6	1515
09:36:45	83.80	83.90	83.80	-1.70	1	1509
09:36:24	83.70	83.80	83.80	-1.70	1	1508
09:36:08	83.70	83.80	83.70	-1.80	1	1507
09:35:59	83.70	83.80	83.70	-1.80	1	1506
09:35:38	83.60	83.70	83.70	-1.80	1	1505
09:35:35	83.60	83.70	83.60	-1.90	1	1504
09:35:09	83.50	83.60	83.60	-1.90	1	1503
09:35:04	83.50	83.60	83.60	-1.90	1	1502
09:34:49	83.30	83.50	83.50	-2.00	1	1501
09:34:38	83.20	83.30	83.30	-2.20	1	1500
09:34:38	83.20	83.30	83.30	-2.20	1	1499
09:34:31	83.20	83.30	83.30	-2.20	1	1498
09:34:22	83.10	83.30	83.30	-2.20	3	1497
09:33:50	83.10	83.30	83.30	-2.20	3	1494
09:33:40	83.10	83.30	83.30	-2.20	1	1491
09:33:24	83.10	83.30	83.30	-2.20	1	1490
09:33:17	83.20	83.30	83.20	-2.30	1	1489
09:33:17	83.10	83.20	83.20	-2.30	1	1488
09:32:57	83.10	83.20	83.10	-2.40	1	1487
09:32:52	82.90	83.00	83.00	-2.50	1	1486
09:32:34	82.80	82.90	82.90	-2.60	1	1485
09:32:05	82.80	82.90	82.80	-2.70	1	1484
09:31:33	82.70	82.80	82.80	-2.70	1	1483
09:31:25	82.80	82.90	82.80	-2.70	5	1482
09:30:20	82.90	83.20	82.80	-2.70	1	1477
09:30:20	82.90	83.20	82.90	-2.60	4	1476
09:29:56	82.90	83.00	83.00	-2.50	2	1472
09:29:48	82.90	83.00	83.00	-2.50	1	1470
09:29:25	82.90	83.00	83.00	-2.50	1	1469
09:28:43	83.00	83.10	83.00	-2.50	1	1468
09:28:25	83.10	83.30	82.80	-2.70	2	1467
09:28:25	83.10	83.30	82.90	-2.60	2	1465
09:28:25	83.10	83.30	83.00	-2.50	2	1463
09:28:25	83.10	83.30	83.10	-2.40	4	1461
09:28:00	83.10	83.30	83.10	-2.40	1	1457
09:27:36	83.10	83.30	83.10	-2.40	1	1456
09:27:25	83.10	83.20	83.10	-2.40	1	1455
09:27:23	83.10	83.20	83.20	-2.30	1	1454
09:27:15	83.10	83.30	83.30	-2.20	1	1453
09:27:01	83.20	83.30	83.30	-2.20	1	1452
09:26:59	83.30	83.50	83.30	-2.20	1	1451
09:26:56	83.40	83.50	83.40	-2.10	1	1450
09:26:56	83.40	83.50	83.40	-2.10	1	1449
09:26:56	83.20	83.40	83.40	-2.10	1	1448
09:26:51	82.90	83.20	83.30	-2.20	3	1447
09:26:51	82.90	83.20	83.20	-2.30	2	1444
09:26:47	82.90	83.10	83.10	-2.40	1	1442
09:26:47	82.90	83.00	83.00	-2.50	1	1441
09:26:46	83.00	83.10	83.00	-2.50	1	1440
09:26:42	83.00	83.10	83.00	-2.50	1	1439
09:26:42	83.00	83.10	83.00	-2.50	1	1438
09:26:41	82.80	83.10	83.10	-2.40	2	1437
09:26:40	82.70	83.00	83.00	-2.50	1	1435
09:26:36	82.70	82.90	82.90	-2.60	1	1434
09:26:34	82.50	82.70	82.70	-2.80	1	1433
09:26:34	82.40	82.70	82.70	-2.80	1	1432
09:26:32	82.40	82.70	82.70	-2.80	1	1431
09:26:31	82.40	82.70	82.70	-2.80	1	1430
09:26:29	82.20	82.40	82.40	-3.10	4	1429
09:26:23	82.00	82.30	82.30	-3.20	1	1425
09:26:22	81.80	82.20	82.20	-3.30	1	1424
09:26:22	82.10	82.20	82.10	-3.40	1	1423
09:26:17	81.70	82.00	82.00	-3.50	1	1422
09:26:16	82.00	82.10	82.00	-3.50	3	1421
09:26:15	82.00	82.20	82.00	-3.50	1	1418
09:26:12	81.80	82.00	82.00	-3.50	1	1417
09:26:12	81.80	82.00	82.00	-3.50	1	1416
09:26:08	81.90	82.00	81.90	-3.60	1	1415
09:26:00	81.90	82.00	81.90	-3.60	1	1414
09:25:54	81.70	81.90	81.90	-3.60	1	1413
09:25:51	81.60	81.90	81.90	-3.60	2	1412
09:25:50	81.60	82.00	81.60	-3.90	1	1410
09:25:47	81.60	81.90	81.90	-3.60	1	1409
09:25:35	81.90	82.00	81.60	-3.90	2	1408
09:25:35	81.90	82.00	81.70	-3.80	1	1406
09:25:35	81.90	82.00	81.80	-3.70	1	1405
09:25:35	81.90	82.00	81.90	-3.60	1	1404
09:25:20	81.40	81.50	81.50	-4.00	28	1403
09:25:20	81.80	82.00	81.50	-4.00	6	1375
09:25:20	81.80	82.00	81.60	-3.90	1	1369
09:25:20	81.80	82.00	81.70	-3.80	4	1368
09:25:20	81.80	82.00	81.80	-3.70	1	1364
09:25:06	81.70	82.10	81.70	-3.80	1	1363
09:25:00	81.70	81.80	81.80	-3.70	1	1362
09:25:00	81.70	82.00	82.00	-3.50	2	1361
09:24:57	81.50	81.90	81.90	-3.60	2	1359
09:24:52	81.50	81.80	81.80	-3.70	2	1357
09:24:51	81.40	81.50	81.50	-4.00	1	1355
09:24:51	81.50	81.90	81.50	-4.00	1	1354
09:24:50	81.40	81.70	81.70	-3.80	1	1353
09:24:50	81.30	81.60	81.60	-3.90	1	1352
09:24:49	81.20	81.50	81.50	-4.00	1	1351
09:24:41	81.20	81.60	81.60	-3.90	2	1350
09:24:41	81.50	81.80	81.20	-4.30	4	1348
09:24:41	81.50	81.80	81.30	-4.20	1	1344
09:24:41	81.50	81.80	81.40	-4.10	1	1343
09:24:41	81.50	81.80	81.50	-4.00	9	1342
09:24:30	81.30	81.50	81.50	-4.00	1	1333
09:24:25	81.20	81.40	81.40	-4.10	1	1332
09:24:20	81.60	81.80	81.20	-4.30	2	1331
09:24:20	81.60	81.80	81.30	-4.20	2	1329
09:24:20	81.60	81.80	81.40	-4.10	3	1327
09:24:20	81.60	81.80	81.50	-4.00	2	1324
09:24:20	81.60	81.80	81.60	-3.90	1	1322
09:24:19	81.50	81.80	81.80	-3.70	1	1321
09:24:14	82.00	82.20	81.50	-4.00	3	1320
09:24:14	82.00	82.20	81.70	-3.80	2	1317
09:24:14	82.00	82.20	81.80	-3.70	2	1315
09:24:14	82.00	82.20	81.90	-3.60	1	1313
09:24:14	82.00	82.20	82.00	-3.50	2	1312
09:24:12	81.90	82.00	82.00	-3.50	1	1310
09:24:12	82.00	82.30	82.00	-3.50	2	1309
09:24:07	81.90	82.00	82.00	-3.50	4	1307
09:24:07	82.00	82.20	82.00	-3.50	2	1303
09:24:03	81.80	82.00	82.00	-3.50	1	1301
09:24:01	81.80	82.00	82.00	-3.50	1	1300
09:23:55	81.70	81.90	82.00	-3.50	3	1299
09:23:55	81.70	81.90	81.90	-3.60	2	1296
09:23:48	81.60	81.80	81.80	-3.70	4	1294
09:23:46	81.50	81.80	81.80	-3.70	1	1290
09:23:46	81.50	81.70	81.70	-3.80	2	1289
09:23:45	81.40	81.60	81.60	-3.90	4	1287
09:23:45	81.40	81.60	81.60	-3.90	1	1283
09:23:45	81.40	81.60	81.40	-4.10	1	1282
09:23:45	81.40	81.50	81.50	-4.00	19	1281
09:23:43	81.40	81.60	81.60	-3.90	1	1262
09:23:42	81.40	81.60	81.60	-3.90	1	1261
09:23:37	81.40	81.60	81.60	-3.90	2	1260
09:23:35	81.50	81.70	81.50	-4.00	5	1258
09:23:35	81.50	81.70	81.70	-3.80	1	1253
09:23:32	81.50	81.70	81.80	-3.70	1	1252
09:23:32	81.50	81.70	81.70	-3.80	1	1251
09:23:25	81.50	81.80	81.80	-3.70	1	1250
09:23:23	81.50	81.70	81.70	-3.80	2	1249
09:23:23	81.70	81.80	81.60	-3.90	4	1247
09:23:23	81.70	81.80	81.70	-3.80	1	1243
09:23:22	81.70	81.80	81.80	-3.70	1	1242
09:23:18	81.70	81.80	81.80	-3.70	1	1241
09:23:15	81.50	81.70	81.80	-3.70	1	1240
09:23:15	81.50	81.70	81.70	-3.80	1	1239
09:23:14	81.70	81.80	81.70	-3.80	2	1238
09:23:07	81.70	81.90	81.90	-3.60	1	1236
09:23:07	81.70	81.90	81.90	-3.60	1	1235
09:23:04	81.70	81.90	81.90	-3.60	1	1234
09:23:01	81.70	81.90	81.90	-3.60	1	1233
09:23:01	81.80	81.90	81.80	-3.70	1	1232
09:22:57	81.80	82.00	82.00	-3.50	2	1231
09:22:52	81.80	81.90	82.00	-3.50	1	1229
09:22:52	81.80	81.90	81.90	-3.60	2	1228
09:22:51	81.90	82.00	81.90	-3.60	2	1226
09:22:51	82.00	82.30	82.00	-3.50	3	1224
09:22:47	82.20	82.30	82.20	-3.30	1	1221
09:22:44	82.30	82.40	82.30	-3.20	1	1220
09:22:44	82.30	82.40	82.30	-3.20	1	1219
09:22:31	82.40	82.80	82.00	-3.50	5	1218
09:22:31	82.40	82.80	82.10	-3.40	5	1213
09:22:31	82.40	82.80	82.20	-3.30	5	1208
09:22:31	82.40	82.80	82.30	-3.20	1	1203
09:22:31	82.40	82.80	82.40	-3.10	6	1202
09:22:30	82.30	82.70	82.70	-2.80	3	1196
09:22:29	82.50	82.70	82.70	-2.80	1	1193
09:22:19	82.60	83.10	83.10	-2.40	1	1192
09:22:18	82.10	83.20	83.30	-2.20	2	1191
09:22:18	82.10	83.20	83.20	-2.30	1	1189
09:22:18	82.10	83.30	83.30	-2.20	3	1188
09:22:18	82.80	83.30	82.80	-2.70	1	1185
09:22:18	83.20	83.40	82.00	-3.50	15	1184
09:22:18	83.20	83.40	82.10	-3.40	9	1169
09:22:18	83.20	83.40	82.20	-3.30	5	1160
09:22:18	83.20	83.40	82.30	-3.20	5	1155
09:22:18	83.20	83.40	82.40	-3.10	3	1150
09:22:18	83.20	83.40	82.50	-3.00	5	1147
09:22:18	83.20	83.40	82.60	-2.90	1	1142
09:22:18	83.20	83.40	82.70	-2.80	15	1141
09:22:18	83.20	83.40	82.80	-2.70	5	1126
09:22:18	83.20	83.40	83.00	-2.50	17	1121
09:22:18	83.20	83.40	83.10	-2.40	9	1104
09:22:18	83.20	83.40	83.20	-2.30	1	1095
09:22:18	83.10	83.20	83.20	-2.30	12	1094
09:22:18	83.30	83.50	83.20	-2.30	12	1082
09:22:18	83.30	83.50	83.30	-2.20	1	1070
09:22:11	83.30	83.40	83.40	-2.10	1	1069
09:21:58	83.20	83.40	83.20	-2.30	1	1068
09:21:45	83.20	83.40	83.20	-2.30	1	1067
09:21:41	83.10	83.20	83.20	-2.30	11	1066
09:21:41	83.10	83.20	83.20	-2.30	10	1055
09:21:33	83.10	83.20	83.20	-2.30	1	1045
09:21:27	83.10	83.20	83.20	-2.30	1	1044
09:21:22	83.10	83.20	83.20	-2.30	2	1043
09:21:21	83.10	83.20	83.10	-2.40	1	1041
09:21:01	83.10	83.50	83.50	-2.00	1	1040
09:20:56	83.00	83.10	83.10	-2.40	11	1039
09:20:56	83.20	83.50	83.10	-2.40	10	1028
09:20:56	83.20	83.50	83.20	-2.30	4	1018
09:20:45	83.20	83.30	83.30	-2.20	9	1014
09:20:45	83.20	83.30	83.30	-2.20	9	1005
09:20:45	83.20	83.30	83.30	-2.20	1	996
09:20:43	83.20	83.30	83.30	-2.20	1	995
09:20:42	83.30	83.50	83.30	-2.20	5	994
09:20:30	83.50	83.70	83.50	-2.00	1	989
09:20:20	83.30	83.70	83.30	-2.20	1	988
09:20:20	83.20	83.30	83.30	-2.20	18	987
09:20:20	83.20	83.30	83.30	-2.20	1	969
09:20:19	83.50	83.80	83.30	-2.20	1	968
09:20:19	83.50	83.80	83.40	-2.10	2	967
09:20:19	83.50	83.80	83.50	-2.00	3	965
09:20:07	83.30	83.50	83.50	-2.00	2	962
09:20:07	83.20	83.50	83.50	-2.00	18	960
09:20:07	83.10	83.40	83.50	-2.00	7	942
09:20:07	83.10	83.40	83.40	-2.10	3	935
09:19:49	83.20	83.60	83.60	-1.90	1	932
09:19:49	83.50	83.70	83.10	-2.40	3	931
09:19:49	83.50	83.70	83.20	-2.30	2	928
09:19:49	83.50	83.70	83.50	-2.00	3	926
09:19:42	83.20	83.70	83.70	-1.80	1	923
09:19:39	83.40	83.80	83.40	-2.10	1	922
09:19:39	83.40	83.50	83.50	-2.00	4	921
09:19:39	83.70	83.90	83.50	-2.00	9	917
09:19:39	83.70	83.90	83.60	-1.90	10	908
09:19:39	83.70	83.90	83.70	-1.80	2	898
09:19:21	83.50	83.70	83.70	-1.80	3	896
09:19:06	83.40	83.50	83.50	-2.00	3	893
09:19:06	83.40	83.50	83.50	-2.00	1	890
09:18:54	83.50	83.60	83.50	-2.00	1	889
09:18:54	83.50	83.60	83.60	-1.90	1	888
09:18:53	83.50	83.60	83.50	-2.00	1	887
09:18:52	83.50	83.60	83.60	-1.90	1	886
09:18:50	83.50	83.60	83.50	-2.00	1	885
09:18:42	83.50	83.60	83.60	-1.90	1	884
09:18:41	83.50	83.60	83.50	-2.00	1	883
09:18:35	83.50	83.60	83.60	-1.90	1	882
09:18:33	83.50	83.60	83.50	-2.00	1	881
09:18:24	83.40	83.50	83.50	-2.00	1	880
09:18:24	83.40	83.50	83.50	-2.00	1	879
09:18:24	83.40	83.50	83.50	-2.00	8	878
09:18:24	83.40	83.50	83.50	-2.00	5	870
09:18:24	83.60	83.80	83.50	-2.00	11	865
09:18:24	83.60	83.80	83.60	-1.90	1	854
09:18:16	83.50	83.80	83.50	-2.00	1	853
09:18:13	83.40	83.50	83.50	-2.00	1	852
09:18:13	83.50	83.80	83.50	-2.00	1	851
09:18:13	83.40	83.50	83.50	-2.00	19	850
09:18:13	83.50	83.90	83.50	-2.00	6	831
09:18:10	83.60	83.90	83.60	-1.90	2	825
09:18:10	83.50	83.60	83.60	-1.90	6	823
09:18:10	83.60	83.90	83.60	-1.90	4	817
09:18:09	83.50	83.70	83.70	-1.80	10	813
09:17:59	83.40	83.50	83.50	-2.00	1	803
09:17:59	83.50	83.90	83.50	-2.00	1	802
09:17:59	83.50	83.80	83.80	-1.70	4	801
09:17:59	83.40	83.50	83.50	-2.00	16	797
09:17:59	83.60	83.90	83.50	-2.00	8	781
09:17:59	83.60	83.90	83.60	-1.90	1	773
09:17:47	83.60	83.70	83.70	-1.80	1	772
09:17:47	83.70	84.10	83.70	-1.80	1	771
09:17:47	83.60	83.70	83.70	-1.80	2	770
09:17:47	83.50	83.70	83.70	-1.80	1	768
09:17:47	83.70	83.80	83.70	-1.80	2	767
09:17:47	83.70	83.80	83.80	-1.70	1	765
09:17:47	83.70	83.80	83.80	-1.70	4	764
09:17:47	84.00	84.20	83.80	-1.70	9	760
09:17:47	84.00	84.20	83.90	-1.60	9	751
09:17:47	84.00	84.20	84.00	-1.50	3	742
09:17:34	84.00	84.30	84.00	-1.50	2	739
09:17:34	83.90	84.00	84.00	-1.50	2	737
09:17:34	83.90	84.00	84.00	-1.50	2	735
09:17:34	83.90	84.00	84.00	-1.50	7	733
09:17:34	83.90	84.00	84.00	-1.50	1	726
09:17:34	84.10	84.40	84.00	-1.50	12	725
09:17:34	84.10	84.40	84.10	-1.40	5	713
09:17:18	84.10	84.20	84.20	-1.30	1	708
09:17:18	84.20	84.40	84.20	-1.30	1	707
09:17:18	84.10	84.20	84.20	-1.30	4	706
09:17:11	84.10	84.40	84.10	-1.40	4	702
09:17:01	84.10	84.40	84.40	-1.10	1	698
09:16:43	84.50	84.70	84.50	-1.00	21	697
09:16:31	84.60	84.70	84.50	-1.00	24	676
09:16:31	84.60	84.70	84.60	-0.90	1	652
09:16:19	84.50	84.70	84.50	-1.00	5	651
09:16:19	84.50	84.60	84.60	-0.90	4	646
09:16:19	84.00	84.30	84.30	-1.20	2	642
09:16:19	84.00	84.30	84.30	-1.20	1	640
09:16:10	84.20	84.40	84.20	-1.30	2	639
09:16:09	84.10	84.40	84.10	-1.40	1	637
09:16:09	84.10	84.20	84.20	-1.30	19	636
09:16:09	84.30	84.50	84.20	-1.30	2	617
09:16:09	84.30	84.50	84.30	-1.20	4	615
09:15:33	84.40	84.70	84.70	-0.80	3	611
09:15:33	84.30	84.70	84.30	-1.20	2	608
09:15:33	84.20	84.30	84.30	-1.20	21	606
09:15:33	84.50	84.70	84.30	-1.20	1	585
09:15:33	84.50	84.70	84.40	-1.10	1	584
09:15:33	84.50	84.70	84.50	-1.00	2	583
09:15:01	84.40	84.50	84.50	-1.00	2	581
09:15:01	84.30	84.50	84.50	-1.00	2	579
09:15:01	84.30	84.50	84.50	-1.00	10	577
09:15:01	84.70	84.90	84.50	-1.00	11	567
09:15:01	84.70	84.90	84.60	-0.90	1	556
09:15:01	84.70	84.90	84.70	-0.80	1	555
09:14:50	84.60	84.70	84.70	-0.80	1	554
09:14:47	84.70	85.10	84.70	-0.80	2	553
09:14:43	84.70	85.10	84.70	-0.80	2	551
09:14:36	84.70	85.20	84.70	-0.80	2	549
09:14:36	84.60	84.70	84.70	-0.80	9	547
09:14:36	84.60	84.70	84.70	-0.80	1	538
09:14:36	85.40	85.80	84.70	-0.80	2	537
09:14:36	85.40	85.80	84.80	-0.70	10	535
09:14:36	85.40	85.80	84.90	-0.60	2	525
09:14:36	85.40	85.80	85.10	-0.40	1	523
09:13:32	85.70	86.10	85.50	0	17	522
09:13:32	85.70	86.10	85.60	+0.10	4	505
09:13:32	85.70	86.10	85.70	+0.20	4	501
09:13:25	85.80	85.90	85.90	+0.40	1	497
09:13:25	85.80	85.90	85.90	+0.40	1	496
09:13:25	85.70	85.90	85.90	+0.40	1	495
09:13:25	85.60	85.70	85.70	+0.20	3	494
09:13:21	85.60	85.70	85.60	+0.10	1	491
09:13:17	85.60	85.70	85.60	+0.10	1	490
09:13:13	85.70	85.80	85.50	0	17	489
09:13:13	85.70	85.80	85.60	+0.10	2	472
09:13:13	85.70	85.80	85.70	+0.20	2	470
09:12:57	85.90	86.00	85.90	+0.40	4	468
09:12:40	85.90	86.00	85.90	+0.40	1	464
09:11:54	85.90	86.30	86.30	+0.80	2	463
09:11:54	85.80	86.30	85.80	+0.30	2	461
09:11:54	85.70	85.80	85.80	+0.30	12	459
09:11:54	85.80	86.00	85.80	+0.30	2	447
09:11:48	85.80	86.00	86.00	+0.50	1	445
09:11:45	86.20	86.40	86.00	+0.50	1	444
09:11:45	86.20	86.40	86.10	+0.60	7	443
09:11:45	86.20	86.40	86.20	+0.70	2	436
09:11:09	86.10	86.40	86.10	+0.60	1	434
09:11:09	86.10	86.20	86.20	+0.70	4	433
09:11:05	86.10	86.20	86.10	+0.60	1	429
09:10:57	86.10	86.20	86.10	+0.60	1	428
09:10:25	85.70	86.00	86.00	+0.50	8	427
09:10:25	85.70	86.00	86.00	+0.50	2	419
09:10:17	85.70	85.90	85.90	+0.40	1	417
09:10:17	85.60	85.70	85.70	+0.20	14	416
09:10:16	85.60	85.70	85.70	+0.20	1	402
09:10:08	85.50	85.70	85.70	+0.20	2	401
09:10:05	85.50	85.70	85.70	+0.20	1	399
09:09:46	85.50	85.70	85.70	+0.20	2	398
09:09:43	85.50	85.70	85.70	+0.20	1	396
09:09:42	85.60	85.70	85.60	+0.10	1	395
09:09:35	85.60	85.70	85.70	+0.20	1	394
09:09:24	85.60	85.70	85.70	+0.20	1	393
09:09:17	85.60	85.70	85.70	+0.20	1	392
09:09:14	85.60	85.70	85.70	+0.20	1	391
09:09:13	85.70	85.90	85.70	+0.20	2	390
09:08:24	85.20	85.30	85.30	-0.20	5	388
09:08:22	85.20	85.30	85.30	-0.20	1	383
09:08:09	85.30	85.60	85.30	-0.20	1	382
09:08:07	85.40	85.70	85.40	-0.10	1	381
09:08:07	85.00	85.20	85.20	-0.30	2	380
09:07:57	85.10	85.20	84.90	-0.60	2	378
09:07:57	85.10	85.20	85.10	-0.40	2	376
09:07:07	84.80	84.90	84.90	-0.60	1	374
09:07:07	84.70	84.80	84.80	-0.70	14	373
09:07:02	84.80	84.90	84.80	-0.70	5	359
09:06:14	84.90	85.00	84.90	-0.60	1	354
09:05:59	84.90	85.00	84.90	-0.60	1	353
09:05:56	84.80	85.00	85.00	-0.50	1	352
09:05:50	85.10	85.50	85.00	-0.50	12	351
09:05:50	85.10	85.50	85.10	-0.40	1	339
09:05:39	85.10	85.60	85.10	-0.40	5	338
09:05:36	85.00	85.10	85.10	-0.40	5	333
09:05:17	84.90	85.00	85.00	-0.50	1	328
09:05:12	84.90	85.00	85.00	-0.50	1	327
09:05:03	84.90	85.00	85.00	-0.50	1	326
09:05:01	84.70	84.80	84.80	-0.70	26	325
09:04:54	84.80	84.90	84.80	-0.70	1	299
09:04:14	85.40	85.50	85.50	0	1	298
09:04:07	85.40	85.50	85.50	0	1	297
09:04:03	85.40	85.50	85.50	0	2	296
09:04:03	85.40	85.50	85.50	0	2	294
09:04:02	85.40	85.50	85.50	0	1	292
09:04:02	85.40	85.50	85.50	0	8	291
09:03:56	85.40	85.50	85.50	0	4	283
09:03:56	85.70	86.00	85.50	0	2	279
09:03:56	85.70	86.00	85.60	+0.10	4	277
09:03:56	85.70	86.00	85.70	+0.20	4	273
09:03:51	85.60	85.70	85.70	+0.20	3	269
09:03:31	85.40	85.60	85.60	+0.10	1	266
09:03:31	85.40	85.70	85.70	+0.20	6	265
09:03:31	85.30	85.60	85.60	+0.10	17	259
09:03:31	85.20	85.50	85.50	0	1	242
09:03:30	85.20	85.50	85.50	0	1	241
09:03:22	85.20	85.50	85.50	0	2	240
09:03:20	85.20	85.50	85.50	0	3	238
09:03:12	85.20	85.50	85.50	0	4	235
09:03:11	85.50	85.60	85.50	0	7	231
09:03:11	85.50	85.60	85.50	0	2	224
09:03:11	85.70	85.80	85.60	+0.10	7	222
09:03:11	85.70	85.80	85.70	+0.20	1	215
09:03:06	85.70	85.80	85.70	+0.20	1	214
09:03:06	85.70	85.80	85.80	+0.30	1	213
09:03:01	85.70	85.80	85.80	+0.30	2	212
09:03:01	85.70	85.90	85.70	+0.20	1	210
09:03:00	85.80	85.90	85.80	+0.30	1	209
09:03:00	85.80	85.90	85.80	+0.30	1	208
09:02:58	85.80	85.90	85.90	+0.40	1	207
09:02:42	85.70	85.90	85.90	+0.40	1	206
09:02:41	85.80	85.90	85.90	+0.40	2	205
09:02:41	86.00	86.20	86.00	+0.50	2	203
09:02:33	86.00	86.40	86.40	+0.90	1	201
09:02:32	86.00	86.40	86.40	+0.90	1	200
09:02:23	86.00	86.50	86.00	+0.50	2	199
09:02:23	85.90	86.00	86.00	+0.50	17	197
09:02:23	86.50	86.70	86.00	+0.50	1	180
09:02:23	86.50	86.70	86.30	+0.80	4	179
09:02:23	86.50	86.70	86.40	+0.90	1	175
09:02:23	86.50	86.70	86.50	+1.00	2	174
09:02:18	86.50	86.60	86.60	+1.10	1	172
09:02:18	86.70	86.80	86.70	+1.20	1	171
09:02:18	86.70	86.80	86.70	+1.20	1	170
09:02:17	86.70	86.80	86.70	+1.20	1	169
09:02:06	86.70	86.80	86.70	+1.20	1	168
09:02:00	86.70	87.10	86.70	+1.20	1	167
09:02:00	87.00	87.20	87.00	+1.50	1	166
09:01:51	87.30	87.40	87.30	+1.80	1	165
09:01:41	87.30	87.50	87.50	+2.00	1	164
09:01:39	87.50	87.60	87.50	+2.00	1	163
09:01:34	87.50	87.60	87.50	+2.00	1	162
09:01:32	87.50	87.60	87.50	+2.00	1	161
09:01:32	87.50	87.70	87.50	+2.00	2	160
09:01:18	87.00	87.50	87.50	+2.00	9	158
09:01:18	86.90	87.50	87.50	+2.00	1	149
09:01:12	86.70	87.30	87.30	+1.80	1	148
09:01:11	86.50	87.00	87.00	+1.50	1	147
09:01:11	86.40	86.80	86.80	+1.30	1	146
09:01:11	86.30	86.60	86.80	+1.30	1	145
09:01:11	86.30	86.60	86.60	+1.10	1	144
09:01:11	86.20	86.70	86.70	+1.20	2	143
09:01:11	86.60	86.70	86.60	+1.10	5	141
09:01:06	85.80	86.20	86.20	+0.70	2	136
09:01:06	85.80	86.20	86.20	+0.70	1	134
09:01:01	86.00	86.20	86.20	+0.70	2	133
09:01:01	86.30	86.80	85.80	+0.30	2	131
09:01:01	86.30	86.80	85.90	+0.40	2	129
09:01:01	86.30	86.80	86.30	+0.80	1	127
09:00:52	86.00	86.60	86.60	+1.10	1	126
09:00:46	86.30	86.40	86.30	+0.80	1	125
09:00:46	85.60	86.30	86.30	+0.80	2	124
09:00:41	85.80	86.20	86.20	+0.70	1	122
09:00:23	86.20	86.30	86.20	+0.70	1	121
09:00:23	86.10	86.30	86.30	+0.80	1	120
09:00:07	86.10	86.30	86.30	+0.80	1	119
09:00:07	86.20	86.30	86.20	+0.70	1	118
09:00:06	86.10	86.20	86.20	+0.70	1	117
09:00:06	86.10	86.20	86.10	+0.60	3	116
09:00:06	--	--	86.20	+0.70	22	113

　

其他人也逛...

Apple iPhone 17 (256G)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

App Store Card $ 6000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Double A-多功能影印紙A4 80G (5包/箱)

麥當勞四塊麥克鷄塊即享券

【Hermes 愛馬仕】大地男性淡香水 100ml

Samsung Galaxy S26 Ultra (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

KIRIN–生茶525ml(24入/箱)

Apple iPhone 17 (256G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

POCO X8 Pro Max 12G/512G

麥當勞勁辣鷄腿堡好禮即享券

PChome 購物儲值6,000元

新台幣升0.5分　收31.379元

繼800VDC後　台達電張訓海：固...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台電：逾97%用電不到1000度　不...
‧日本啟動反傾銷調查　鎖定中韓...
‧小馬可仕與盧比歐通話聚焦南...

加密貨幣

比特幣BTC	70811.96	-2,941.79	-3.99%
以太幣ETH	1964.38	-54.86	-2.72%
瑞波幣XRP	1.28	-0.06	-4.36%
比特幣現金BCH	286.50	-16.45	-5.43%
萊特幣LTC	50.17	-2.18	-4.16%
卡達幣ADA	0.227349	-0.01	-3.44%
波場幣TRX	0.346227	0.00	-0.41%
恆星幣XLM	0.252018	0.02	10.09%

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。