最新三大法人賣超台股604.8億元熱門[公告] 動力-KY:公告本公司115年度股東常會重要決議事項

更新報價

精　湛 (2070) 電機機械上櫃

75.90 ▼-6.50 -7.89% 2.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-6.50	3,601	75.90	22	76.00	4	80.00	81.50	74.30	82.40

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	75.90	76.00	75.90	-6.50	11	3601
13:30:00	75.90	76.00	75.90	-6.50	108	3590
13:24:52	75.90	76.00	75.90	-6.50	2	3482
13:24:36	75.90	76.00	76.00	-6.40	1	3480
13:24:34	75.90	76.00	76.00	-6.40	1	3479
13:24:31	75.90	76.00	76.00	-6.40	1	3478
13:24:06	75.90	76.00	76.00	-6.40	2	3477
13:23:47	75.70	75.80	75.80	-6.60	2	3475
13:23:47	75.80	75.90	75.80	-6.60	3	3473
13:23:39	75.80	76.10	75.80	-6.60	1	3470
13:23:31	75.90	76.10	75.80	-6.60	3	3469
13:23:31	75.90	76.10	75.90	-6.50	1	3466
13:23:30	75.90	76.10	76.10	-6.30	2	3465
13:23:29	76.00	76.10	75.90	-6.50	2	3463
13:23:29	76.00	76.10	76.00	-6.40	2	3461
13:23:28	76.00	76.10	76.00	-6.40	1	3459
13:23:25	76.00	76.10	76.00	-6.40	1	3458
13:23:25	76.00	76.10	76.00	-6.40	2	3457
13:23:23	76.00	76.10	76.00	-6.40	1	3455
13:23:23	76.00	76.10	76.00	-6.40	1	3454
13:23:23	76.00	76.10	76.00	-6.40	2	3453
13:23:20	76.00	76.10	76.00	-6.40	2	3451
13:23:17	76.00	76.10	76.00	-6.40	2	3449
13:22:52	76.00	76.20	76.00	-6.40	4	3447
13:22:51	76.10	76.20	76.10	-6.30	1	3443
13:22:38	76.10	76.20	76.20	-6.20	2	3442
13:22:14	76.10	76.20	76.20	-6.20	1	3440
13:21:54	76.20	76.30	76.20	-6.20	5	3439
13:21:52	76.20	76.30	76.30	-6.10	2	3434
13:21:51	76.20	76.30	76.20	-6.20	1	3432
13:21:33	76.20	76.30	76.20	-6.20	1	3431
13:21:25	76.20	76.30	76.20	-6.20	1	3430
13:21:19	76.20	76.50	76.20	-6.20	1	3429
13:21:00	76.30	76.50	76.30	-6.10	1	3428
13:20:40	76.20	76.50	76.20	-6.20	1	3427
13:20:23	76.40	76.60	76.40	-6.00	4	3426
13:20:00	76.40	76.50	76.60	-5.80	2	3422
13:20:00	76.40	76.50	76.50	-5.90	2	3420
13:19:51	76.50	76.60	76.50	-5.90	1	3418
13:19:51	76.50	76.60	76.50	-5.90	1	3417
13:19:50	76.50	76.60	76.50	-5.90	1	3416
13:19:44	76.50	76.60	76.50	-5.90	1	3415
13:19:43	76.50	76.60	76.50	-5.90	1	3414
13:19:06	76.50	76.60	76.50	-5.90	1	3413
13:19:02	76.60	76.80	76.60	-5.80	2	3412
13:18:34	76.50	76.60	76.60	-5.80	3	3410
13:18:02	76.60	76.70	76.60	-5.80	2	3407
13:18:02	76.70	76.80	76.70	-5.70	22	3405
13:17:50	76.70	76.80	76.70	-5.70	1	3383
13:17:25	76.80	76.90	76.80	-5.60	2	3382
13:17:20	76.80	76.90	76.80	-5.60	1	3380
13:16:58	76.80	76.90	76.80	-5.60	1	3379
13:16:49	76.70	76.90	76.90	-5.50	1	3378
13:16:30	76.80	76.90	76.80	-5.60	1	3377
13:16:16	76.70	76.90	76.70	-5.70	1	3376
13:15:02	76.70	76.80	76.70	-5.70	1	3375
13:14:49	76.70	76.80	76.70	-5.70	5	3374
13:13:44	76.70	76.90	76.70	-5.70	1	3369
13:13:15	76.70	76.90	76.70	-5.70	1	3368
13:12:43	76.70	76.90	76.70	-5.70	1	3367
13:11:56	76.60	76.90	76.60	-5.80	3	3366
13:10:46	76.50	77.00	76.50	-5.90	1	3363
13:10:35	76.50	76.90	76.90	-5.50	1	3362
13:10:15	76.50	76.80	77.00	-5.40	1	3361
13:10:15	76.50	76.80	76.90	-5.50	1	3360
13:10:15	76.50	76.80	76.80	-5.60	4	3359
13:10:01	76.60	76.80	76.50	-5.90	1	3355
13:10:01	76.60	76.80	76.60	-5.80	1	3354
13:09:45	76.40	76.50	76.50	-5.90	4	3353
13:09:43	76.40	76.50	76.50	-5.90	1	3349
13:09:23	76.20	76.40	76.40	-6.00	1	3348
13:09:21	76.20	76.40	76.20	-6.20	1	3347
13:08:28	76.10	76.20	76.20	-6.20	3	3346
13:08:21	76.10	76.20	76.10	-6.30	1	3343
13:08:14	76.10	76.20	76.20	-6.20	1	3342
13:08:11	76.10	76.20	76.20	-6.20	1	3341
13:07:44	76.10	76.20	76.20	-6.20	1	3340
13:07:42	76.10	76.20	76.20	-6.20	6	3339
13:07:42	76.10	76.20	76.20	-6.20	2	3333
13:07:42	76.10	76.20	76.20	-6.20	9	3331
13:07:17	75.90	76.00	76.00	-6.40	3	3322
13:07:04	75.80	75.90	75.90	-6.50	1	3319
13:06:09	75.80	75.90	75.90	-6.50	1	3318
13:05:46	75.50	75.80	75.90	-6.50	1	3317
13:05:46	75.50	75.80	75.80	-6.60	1	3316
13:05:15	75.30	75.50	75.80	-6.60	1	3315
13:05:15	75.30	75.50	75.60	-6.80	3	3314
13:05:15	75.30	75.50	75.50	-6.90	2	3311
13:05:00	75.10	75.30	75.30	-7.10	1	3309
13:04:51	75.10	75.20	75.20	-7.20	1	3308
13:04:50	75.20	75.30	75.20	-7.20	1	3307
13:04:24	75.20	75.30	75.20	-7.20	1	3306
13:04:09	75.20	75.30	75.20	-7.20	1	3305
13:04:07	75.20	75.30	75.30	-7.10	1	3304
13:03:55	75.20	75.50	75.20	-7.20	1	3303
13:03:51	75.20	75.50	75.20	-7.20	1	3302
13:03:45	75.30	75.50	75.20	-7.20	4	3301
13:03:45	75.30	75.50	75.30	-7.10	2	3297
13:02:40	75.20	75.50	75.50	-6.90	4	3295
13:02:25	75.20	75.50	75.50	-6.90	2	3291
13:02:15	75.20	75.50	75.20	-7.20	1	3289
13:00:48	75.20	75.50	75.50	-6.90	1	3288
13:00:11	75.20	75.40	75.60	-6.80	3	3287
13:00:11	75.20	75.40	75.50	-6.90	2	3284
13:00:11	75.20	75.40	75.40	-7.00	1	3282
13:00:01	75.20	75.50	75.20	-7.20	2	3281
12:59:49	75.20	75.50	75.20	-7.20	1	3279
12:59:20	75.20	75.50	75.20	-7.20	2	3278
12:59:15	75.20	75.30	75.30	-7.10	5	3276
12:59:05	75.50	75.60	75.30	-7.10	7	3271
12:59:05	75.50	75.60	75.50	-6.90	23	3264
12:58:59	75.50	75.60	75.50	-6.90	1	3241
12:58:59	75.50	75.60	75.50	-6.90	1	3240
12:58:44	75.50	75.60	75.60	-6.80	2	3239
12:58:35	75.50	75.60	75.60	-6.80	1	3237
12:57:56	75.60	75.70	75.60	-6.80	2	3236
12:57:55	75.60	75.70	75.60	-6.80	1	3234
12:56:33	75.60	75.80	75.60	-6.80	3	3233
12:55:55	75.60	75.80	75.60	-6.80	5	3230
12:55:08	75.60	75.80	75.90	-6.50	1	3225
12:55:08	75.60	75.80	75.80	-6.60	5	3224
12:53:13	75.50	75.70	75.90	-6.50	3	3219
12:53:13	75.50	75.70	75.70	-6.70	2	3216
12:50:04	75.50	75.60	75.90	-6.50	1	3214
12:50:04	75.50	75.60	75.80	-6.60	1	3213
12:50:04	75.50	75.60	75.60	-6.80	4	3212
12:49:34	75.50	75.60	75.50	-6.90	1	3208
12:49:24	75.50	75.60	75.50	-6.90	1	3207
12:48:27	75.50	75.60	75.50	-6.90	1	3206
12:47:44	75.50	75.60	75.50	-6.90	1	3205
12:46:30	75.50	75.60	75.60	-6.80	1	3204
12:45:52	75.60	75.70	75.60	-6.80	1	3203
12:45:51	75.60	75.70	75.60	-6.80	1	3202
12:45:51	75.60	75.70	75.60	-6.80	1	3201
12:43:45	75.50	75.80	75.50	-6.90	1	3200
12:42:56	75.50	75.80	75.50	-6.90	2	3199
12:42:56	75.60	75.80	75.60	-6.80	1	3197
12:42:24	75.60	75.90	75.60	-6.80	1	3196
12:42:14	75.50	75.90	75.90	-6.50	1	3195
12:40:07	75.50	75.90	75.50	-6.90	1	3194
12:40:00	75.60	75.90	75.60	-6.80	1	3193
12:40:00	75.60	75.90	75.60	-6.80	1	3192
12:39:10	75.80	76.00	75.60	-6.80	3	3191
12:39:10	75.80	76.00	75.80	-6.60	1	3188
12:37:49	75.80	75.90	75.90	-6.50	1	3187
12:36:59	75.80	75.90	75.80	-6.60	1	3186
12:36:18	75.70	75.80	75.80	-6.60	1	3185
12:35:35	75.70	75.80	75.70	-6.70	1	3184
12:35:18	75.80	75.90	75.80	-6.60	4	3183
12:34:22	75.80	76.00	75.80	-6.60	1	3179
12:34:03	75.70	75.80	75.80	-6.60	4	3178
12:32:59	75.50	75.90	75.90	-6.50	1	3174
12:32:03	75.70	76.00	75.50	-6.90	2	3173
12:32:03	75.70	76.00	75.70	-6.70	1	3171
12:32:02	75.70	75.90	75.90	-6.50	1	3170
12:31:52	75.70	75.90	75.70	-6.70	5	3169
12:31:40	75.80	75.90	75.80	-6.60	1	3164
12:30:52	75.70	75.90	75.70	-6.70	1	3163
12:30:21	75.70	75.90	75.90	-6.50	1	3162
12:28:53	75.50	75.60	75.60	-6.80	1	3161
12:28:28	75.50	75.60	75.60	-6.80	1	3160
12:26:57	75.30	75.60	75.60	-6.80	1	3159
12:25:54	75.50	75.90	75.50	-6.90	2	3158
12:25:30	75.60	76.00	75.60	-6.80	1	3156
12:24:17	75.50	75.80	75.50	-6.90	5	3155
12:24:15	75.50	75.90	75.50	-6.90	1	3150
12:24:14	75.50	75.80	75.50	-6.90	1	3149
12:24:02	75.50	75.90	75.50	-6.90	2	3148
12:23:56	75.50	75.90	75.50	-6.90	1	3146
12:23:47	75.50	75.90	75.50	-6.90	1	3145
12:23:27	75.50	75.90	75.50	-6.90	1	3144
12:23:03	75.60	75.90	75.60	-6.80	2	3143
12:22:39	75.60	75.70	75.70	-6.70	2	3141
12:21:51	75.50	75.60	75.60	-6.80	1	3139
12:21:44	75.50	75.60	75.60	-6.80	1	3138
12:21:26	75.80	75.90	75.80	-6.60	8	3137
12:21:13	75.90	76.00	75.90	-6.50	3	3129
12:20:21	76.00	76.20	76.00	-6.40	4	3126
12:20:20	76.00	76.20	76.00	-6.40	3	3122
12:20:20	76.00	76.20	76.00	-6.40	1	3119
12:20:20	76.00	76.20	76.00	-6.40	2	3118
12:20:20	76.10	76.30	76.10	-6.30	1	3116
12:20:20	76.10	76.30	76.10	-6.30	7	3115
12:20:20	76.10	76.30	76.10	-6.30	1	3108
12:19:43	76.10	76.30	76.10	-6.30	1	3107
12:19:33	76.10	76.30	76.10	-6.30	1	3106
12:19:28	76.10	76.30	76.10	-6.30	1	3105
12:19:15	76.10	76.30	76.10	-6.30	3	3104
12:18:55	76.10	76.30	76.10	-6.30	1	3101
12:18:32	76.10	76.30	76.10	-6.30	1	3100
12:18:17	76.20	76.30	76.10	-6.30	1	3099
12:18:17	76.20	76.30	76.20	-6.20	2	3098
12:18:02	76.20	76.40	76.20	-6.20	1	3096
12:17:48	76.20	76.40	76.20	-6.20	1	3095
12:17:43	76.20	76.40	76.20	-6.20	2	3094
12:17:30	76.20	76.30	76.20	-6.20	1	3092
12:17:05	76.20	76.30	76.30	-6.10	2	3091
12:16:19	76.20	76.30	76.30	-6.10	1	3089
12:16:14	76.20	76.30	76.20	-6.20	5	3088
12:12:40	76.50	76.70	76.50	-5.90	2	3083
12:12:40	76.60	76.90	76.60	-5.80	14	3081
12:12:40	76.60	76.70	76.70	-5.70	2	3067
12:12:02	76.70	76.80	76.70	-5.70	1	3065
12:11:57	76.60	76.80	76.60	-5.80	1	3064
12:11:23	76.70	76.80	76.70	-5.70	1	3063
12:11:20	76.70	76.80	76.70	-5.70	1	3062
12:10:17	76.60	76.70	76.70	-5.70	2	3061
12:10:17	76.60	76.70	76.70	-5.70	1	3059
12:10:17	76.60	76.70	76.70	-5.70	1	3058
12:10:17	76.60	76.80	76.80	-5.60	1	3057
12:10:16	76.30	76.60	76.60	-5.80	3	3056
12:10:12	76.30	76.50	76.50	-5.90	1	3053
12:10:08	76.20	76.50	76.50	-5.90	3	3052
12:09:53	76.10	76.40	76.40	-6.00	1	3049
12:08:48	76.30	76.40	76.40	-6.00	1	3048
12:08:48	76.20	76.40	76.40	-6.00	2	3047
12:08:32	76.20	76.30	76.30	-6.10	1	3045
12:08:26	76.20	76.30	76.30	-6.10	2	3044
12:08:24	76.10	76.30	76.30	-6.10	4	3042
12:08:24	76.10	76.20	76.20	-6.20	2	3038
12:08:16	76.00	76.10	76.10	-6.30	1	3036
12:08:16	76.00	76.10	76.10	-6.30	1	3035
12:08:14	76.00	76.10	76.10	-6.30	2	3034
12:08:12	76.00	76.10	76.10	-6.30	2	3032
12:07:54	76.00	76.10	76.00	-6.40	3	3030
12:07:43	76.00	76.10	76.00	-6.40	1	3027
12:07:31	76.00	76.10	76.00	-6.40	1	3026
12:07:19	76.00	76.10	76.00	-6.40	5	3025
12:07:14	76.00	76.10	76.00	-6.40	2	3020
12:07:12	76.00	76.10	76.00	-6.40	1	3018
12:07:09	76.00	76.10	76.00	-6.40	2	3017
12:06:48	76.00	76.10	76.00	-6.40	2	3015
12:06:22	76.00	76.10	76.10	-6.30	1	3013
12:04:38	76.10	76.30	76.10	-6.30	1	3012
12:04:25	76.00	76.10	76.10	-6.30	1	3011
12:03:55	76.10	76.30	76.10	-6.30	1	3010
12:03:54	76.10	76.30	76.10	-6.30	1	3009
12:03:53	76.20	76.30	76.20	-6.20	1	3008
12:03:53	76.20	76.30	76.20	-6.20	2	3007
12:02:55	76.20	76.30	76.20	-6.20	1	3005
12:02:48	76.20	76.30	76.20	-6.20	1	3004
12:01:55	76.20	76.40	76.20	-6.20	1	3003
12:00:03	76.20	76.50	76.20	-6.20	1	3002
11:59:48	76.20	76.50	76.20	-6.20	1	3001
11:59:23	76.20	76.30	76.30	-6.10	1	3000
11:58:54	76.10	76.30	76.30	-6.10	1	2999
11:58:54	76.00	76.20	76.20	-6.20	1	2998
11:57:24	76.00	76.30	76.00	-6.40	1	2997
11:57:20	76.00	76.30	76.00	-6.40	1	2996
11:57:17	76.00	76.40	76.00	-6.40	1	2995
11:57:13	76.20	76.30	76.20	-6.20	1	2994
11:57:10	76.20	76.30	76.20	-6.20	1	2993
11:57:06	76.20	76.40	76.20	-6.20	2	2992
11:57:06	76.20	76.40	76.20	-6.20	4	2990
11:56:45	76.30	76.50	76.20	-6.20	1	2986
11:56:45	76.30	76.50	76.30	-6.10	4	2985
11:56:11	76.30	76.60	76.60	-5.80	1	2981
11:55:52	76.30	76.50	76.50	-5.90	2	2980
11:55:49	76.40	76.50	76.40	-6.00	1	2978
11:55:39	76.30	76.50	76.50	-5.90	1	2977
11:54:41	76.30	76.50	76.50	-5.90	5	2976
11:54:39	76.40	76.50	76.40	-6.00	1	2971
11:54:34	76.30	76.40	76.40	-6.00	1	2970
11:54:09	76.40	76.50	76.40	-6.00	1	2969
11:54:08	76.40	76.50	76.40	-6.00	1	2968
11:53:35	76.40	76.50	76.40	-6.00	1	2967
11:53:35	76.40	76.50	76.40	-6.00	1	2966
11:52:55	76.30	76.40	76.40	-6.00	1	2965
11:52:33	76.40	76.50	76.40	-6.00	1	2964
11:52:04	76.40	76.50	76.50	-5.90	1	2963
11:51:20	76.30	76.50	76.30	-6.10	1	2962
11:50:47	76.30	76.50	76.30	-6.10	1	2961
11:50:32	76.40	76.50	76.40	-6.00	1	2960
11:50:30	76.20	76.50	76.50	-5.90	1	2959
11:50:28	76.40	76.60	76.40	-6.00	4	2958
11:50:28	76.40	76.60	76.40	-6.00	4	2954
11:50:17	76.50	76.60	76.50	-5.90	1	2950
11:50:17	76.50	76.60	76.50	-5.90	1	2949
11:49:52	76.50	76.60	76.50	-5.90	1	2948
11:49:03	76.40	76.50	76.50	-5.90	1	2947
11:49:03	76.40	76.50	76.50	-5.90	1	2946
11:48:40	76.50	76.60	76.50	-5.90	2	2945
11:48:31	76.40	76.60	76.60	-5.80	2	2943
11:48:27	76.50	76.80	76.50	-5.90	3	2941
11:48:17	76.50	76.80	76.50	-5.90	1	2938
11:48:04	76.50	76.60	76.60	-5.80	1	2937
11:48:01	76.50	76.60	76.50	-5.90	1	2936
11:48:01	76.40	76.50	76.50	-5.90	2	2935
11:47:56	76.20	76.40	76.40	-6.00	4	2933
11:47:48	76.30	76.40	76.30	-6.10	1	2929
11:47:48	76.30	76.40	76.30	-6.10	1	2928
11:47:44	76.20	76.30	76.30	-6.10	5	2927
11:47:32	76.20	76.30	76.30	-6.10	1	2922
11:47:29	76.10	76.20	76.20	-6.20	2	2921
11:46:51	76.10	76.20	76.00	-6.40	1	2919
11:46:51	76.10	76.20	76.10	-6.30	2	2918
11:46:48	76.00	76.10	76.10	-6.30	1	2916
11:46:31	76.00	76.10	76.00	-6.40	4	2915
11:46:31	75.80	76.00	76.00	-6.40	6	2911
11:46:24	75.80	76.00	75.80	-6.60	1	2905
11:46:22	75.80	76.00	76.00	-6.40	1	2904
11:46:17	75.60	75.80	75.80	-6.60	2	2903
11:46:08	75.60	75.70	75.70	-6.70	1	2901
11:45:58	75.30	75.60	75.60	-6.80	1	2900
11:45:48	75.30	75.50	75.50	-6.90	1	2899
11:45:46	75.30	75.40	75.40	-7.00	1	2898
11:45:46	75.40	75.60	75.40	-7.00	1	2897
11:45:05	75.40	75.60	75.40	-7.00	2	2896
11:45:04	75.50	75.70	75.50	-6.90	2	2894
11:44:57	75.60	75.80	75.60	-6.80	1	2892
11:44:54	75.60	75.80	75.80	-6.60	1	2891
11:44:50	75.70	75.80	75.70	-6.70	1	2890
11:44:33	75.80	75.90	75.80	-6.60	1	2889
11:43:58	75.50	75.80	75.80	-6.60	1	2888
11:43:52	75.60	75.80	75.80	-6.60	1	2887
11:43:52	75.50	75.70	75.70	-6.70	3	2886
11:43:35	75.50	75.70	75.50	-6.90	1	2883
11:43:34	75.40	75.50	75.50	-6.90	1	2882
11:43:13	75.50	75.70	75.50	-6.90	1	2881
11:43:00	75.40	75.60	75.60	-6.80	1	2880
11:43:00	75.30	75.50	75.50	-6.90	5	2879
11:42:59	75.30	75.50	75.30	-7.10	1	2874
11:42:05	75.20	75.30	75.30	-7.10	1	2873
11:41:10	74.60	75.10	74.60	-7.80	1	2872
11:41:08	74.50	75.00	75.00	-7.40	6	2871
11:41:08	74.50	74.90	74.90	-7.50	2	2865
11:41:04	74.30	74.80	74.80	-7.60	1	2863
11:41:04	74.30	74.80	74.80	-7.60	2	2862
11:41:04	74.30	74.60	74.60	-7.80	1	2860
11:41:03	74.30	74.40	74.40	-8.00	2	2859
11:41:03	74.30	74.40	74.40	-8.00	2	2857
11:41:01	74.30	74.80	74.30	-8.10	1	2855
11:41:01	74.30	74.80	74.30	-8.10	1	2854
11:41:00	74.30	74.80	74.30	-8.10	3	2853
11:40:56	74.30	74.80	74.30	-8.10	1	2850
11:40:54	74.40	74.80	74.30	-8.10	2	2849
11:40:54	74.40	74.80	74.40	-8.00	1	2847
11:40:52	74.40	74.80	74.30	-8.10	3	2846
11:40:52	74.40	74.80	74.40	-8.00	2	2843
11:40:51	74.40	74.80	74.30	-8.10	3	2841
11:40:51	74.40	74.80	74.40	-8.00	2	2838
11:40:46	74.60	75.00	74.40	-8.00	1	2836
11:40:14	74.70	75.00	74.70	-7.70	1	2835
11:40:05	74.70	75.00	74.70	-7.70	1	2834
11:39:57	74.70	75.10	74.70	-7.70	1	2833
11:39:57	74.70	74.90	74.90	-7.50	1	2832
11:39:53	74.60	74.70	74.70	-7.70	1	2831
11:39:53	74.60	74.70	74.80	-7.60	1	2830
11:39:25	74.60	74.80	74.60	-7.80	5	2829
11:39:21	74.70	74.80	74.70	-7.70	1	2824
11:39:19	74.70	74.90	74.70	-7.70	1	2823
11:39:13	74.70	74.90	74.70	-7.70	1	2822
11:39:07	74.70	74.90	74.70	-7.70	1	2821
11:39:01	74.70	74.90	74.70	-7.70	10	2820
11:38:59	74.70	74.80	74.80	-7.60	1	2810
11:38:28	74.80	75.00	74.80	-7.60	2	2809
11:38:21	74.90	75.00	74.90	-7.50	1	2807
11:37:59	75.00	75.20	75.00	-7.40	2	2806
11:37:15	75.20	75.30	75.20	-7.20	2	2804
11:37:12	75.00	75.10	75.20	-7.20	4	2802
11:37:12	75.00	75.10	75.10	-7.30	1	2798
11:36:42	75.00	75.20	75.20	-7.20	1	2797
11:35:35	74.90	75.20	75.20	-7.20	1	2796
11:34:30	75.00	75.20	75.20	-7.20	2	2795
11:34:27	75.00	75.20	75.00	-7.40	3	2793
11:34:19	75.00	75.20	75.00	-7.40	2	2790
11:34:14	75.00	75.20	75.00	-7.40	1	2788
11:34:10	75.00	75.20	75.00	-7.40	1	2787
11:34:08	75.00	75.30	75.00	-7.40	1	2786
11:34:06	75.00	75.30	75.00	-7.40	5	2785
11:34:04	75.00	75.10	75.10	-7.30	1	2780
11:34:00	75.00	75.10	75.00	-7.40	5	2779
11:33:57	75.00	75.10	75.00	-7.40	2	2774
11:33:53	75.00	75.10	75.00	-7.40	2	2772
11:33:53	75.00	75.10	75.00	-7.40	1	2770
11:33:50	75.00	75.10	75.00	-7.40	1	2769
11:33:42	75.10	75.20	75.10	-7.30	2	2768
11:33:36	75.10	75.30	75.10	-7.30	1	2766
11:33:28	75.10	75.20	75.20	-7.20	2	2765
11:33:28	75.20	75.50	75.20	-7.20	3	2763
11:33:28	75.20	75.30	75.30	-7.10	2	2760
11:33:16	75.10	75.30	75.30	-7.10	1	2758
11:33:11	75.10	75.30	75.30	-7.10	2	2757
11:33:11	75.10	75.20	75.20	-7.20	7	2755
11:33:11	75.10	75.20	75.20	-7.20	3	2748
11:33:11	75.00	75.20	75.20	-7.20	1	2745
11:33:11	75.00	75.20	75.20	-7.20	1	2744
11:33:11	75.00	75.40	75.00	-7.40	1	2743
11:33:11	75.00	75.40	75.00	-7.40	1	2742
11:33:10	75.10	75.40	75.10	-7.30	3	2741
11:33:10	75.10	75.50	75.10	-7.30	1	2738
11:33:07	75.20	75.60	75.10	-7.30	7	2737
11:33:07	75.20	75.60	75.20	-7.20	1	2730
11:33:00	75.20	75.50	75.20	-7.20	1	2729
11:32:57	75.40	75.70	75.10	-7.30	2	2728
11:32:57	75.40	75.70	75.20	-7.20	2	2726
11:32:57	75.40	75.70	75.30	-7.10	5	2724
11:32:57	75.40	75.70	75.40	-7.00	1	2719
11:32:51	75.40	75.80	75.40	-7.00	10	2718
11:32:43	75.50	75.80	75.50	-6.90	1	2708
11:32:41	75.50	75.90	75.50	-6.90	1	2707
11:32:37	75.50	75.80	75.50	-6.90	1	2706
11:32:24	75.40	75.50	75.50	-6.90	1	2705
11:32:18	75.50	75.90	75.50	-6.90	1	2704
11:32:18	75.50	75.70	75.70	-6.70	3	2703
11:32:15	75.50	75.80	75.50	-6.90	1	2700
11:32:08	75.40	75.50	75.50	-6.90	4	2699
11:32:08	75.50	75.90	75.50	-6.90	1	2695
11:32:03	75.50	75.90	75.50	-6.90	1	2694
11:31:56	75.20	75.60	75.60	-6.80	2	2693
11:31:56	75.20	75.50	75.50	-6.90	1	2691
11:31:56	75.40	75.60	75.30	-7.10	1	2690
11:31:56	75.40	75.60	75.40	-7.00	1	2689
11:31:42	75.20	75.50	75.50	-6.90	1	2688
11:31:39	75.10	75.50	75.10	-7.30	2	2687
11:31:36	75.10	75.60	75.10	-7.30	1	2685
11:31:35	75.10	75.60	75.10	-7.30	1	2684
11:31:32	75.20	75.40	75.40	-7.00	1	2683
11:31:32	75.10	75.30	75.30	-7.10	1	2682
11:31:29	75.10	75.50	75.10	-7.30	2	2681
11:31:28	75.20	75.60	75.20	-7.20	2	2679
11:31:26	75.70	75.90	75.10	-7.30	3	2677
11:31:26	75.70	75.90	75.20	-7.20	6	2674
11:31:26	75.70	75.90	75.30	-7.10	7	2668
11:31:26	75.70	75.90	75.40	-7.00	3	2661
11:31:26	75.70	75.90	75.50	-6.90	5	2658
11:31:26	75.70	75.90	75.60	-6.80	4	2653
11:31:26	75.70	75.90	75.70	-6.70	1	2649
11:31:23	75.70	75.80	75.80	-6.60	1	2648
11:31:23	75.80	76.00	75.80	-6.60	9	2647
11:31:23	75.80	76.10	75.80	-6.60	2	2638
11:31:22	75.80	76.00	76.00	-6.40	2	2636
11:31:22	75.80	76.00	75.80	-6.60	1	2634
11:31:17	75.90	76.10	75.90	-6.50	1	2633
11:31:16	76.00	76.20	76.00	-6.40	6	2632
11:31:16	76.00	76.20	76.00	-6.40	6	2626
11:31:00	76.10	76.20	76.10	-6.30	1	2620
11:30:52	76.00	76.30	76.00	-6.40	4	2619
11:30:51	76.10	76.30	76.00	-6.40	1	2615
11:30:51	76.10	76.30	76.10	-6.30	2	2614
11:30:27	76.10	76.30	76.30	-6.10	1	2612
11:30:22	76.10	76.30	76.10	-6.30	4	2611
11:30:21	76.10	76.30	76.10	-6.30	1	2607
11:30:04	76.10	76.20	76.20	-6.20	1	2606
11:29:37	76.20	76.40	76.20	-6.20	1	2605
11:29:12	76.00	76.40	76.00	-6.40	3	2604
11:29:10	76.00	76.10	76.10	-6.30	1	2601
11:29:08	76.00	76.10	76.10	-6.30	1	2600
11:29:02	76.00	76.10	76.10	-6.30	2	2599
11:29:02	76.00	76.10	76.10	-6.30	1	2597
11:29:01	76.10	76.30	76.00	-6.40	4	2596
11:29:01	76.10	76.30	76.10	-6.30	1	2592
11:29:00	76.00	76.10	76.10	-6.30	1	2591
11:29:00	76.00	76.10	76.10	-6.30	1	2590
11:29:00	76.10	76.30	76.10	-6.30	2	2589
11:28:57	76.00	76.10	76.10	-6.30	1	2587
11:28:57	76.10	76.30	76.10	-6.30	1	2586
11:28:52	76.10	76.50	76.10	-6.30	1	2585
11:28:50	76.10	76.50	76.10	-6.30	2	2584
11:28:49	76.00	76.10	76.10	-6.30	2	2582
11:28:47	76.20	76.30	76.20	-6.20	1	2580
11:28:47	76.10	76.50	76.00	-6.40	4	2579
11:28:47	76.10	76.50	76.10	-6.30	6	2575
11:28:42	76.10	76.50	76.10	-6.30	2	2569
11:28:39	76.10	76.50	76.10	-6.30	3	2567
11:28:34	76.20	76.50	76.10	-6.30	4	2564
11:28:34	76.20	76.50	76.20	-6.20	2	2560
11:28:29	76.40	76.70	76.10	-6.30	2	2558
11:28:29	76.40	76.70	76.30	-6.10	2	2556
11:28:29	76.40	76.70	76.40	-6.00	2	2554
11:28:26	76.50	76.80	76.40	-6.00	4	2552
11:28:26	76.50	76.80	76.50	-5.90	1	2548
11:28:26	76.40	76.60	76.60	-5.80	1	2547
11:28:25	76.40	76.60	76.60	-5.80	1	2546
11:28:24	76.40	76.60	76.40	-6.00	1	2545
11:28:22	76.50	76.60	76.50	-5.90	3	2544
11:28:17	76.50	76.60	76.50	-5.90	1	2541
11:28:16	76.40	76.50	76.50	-5.90	2	2540
11:28:14	76.50	76.60	76.50	-5.90	4	2538
11:28:09	76.50	76.60	76.50	-5.90	1	2534
11:28:06	76.50	76.60	76.50	-5.90	1	2533
11:28:03	76.50	76.60	76.50	-5.90	1	2532
11:27:56	76.50	76.60	76.50	-5.90	1	2531
11:27:49	76.50	76.60	76.60	-5.80	2	2530
11:27:49	76.50	76.60	76.60	-5.80	1	2528
11:27:49	76.60	77.00	76.60	-5.80	1	2527
11:27:40	76.70	77.00	76.60	-5.80	3	2526
11:27:40	76.70	77.00	76.70	-5.70	1	2523
11:27:35	76.60	77.00	76.60	-5.80	1	2522
11:27:35	76.90	77.00	76.80	-5.60	3	2521
11:27:35	76.90	77.00	76.90	-5.50	2	2518
11:27:32	77.00	77.20	77.00	-5.40	2	2516
11:27:15	76.90	77.00	77.00	-5.40	1	2514
11:27:14	77.00	77.30	77.00	-5.40	2	2513
11:27:11	77.00	77.30	77.00	-5.40	1	2511
11:27:02	77.00	77.30	77.00	-5.40	4	2510
11:26:55	77.10	77.40	77.00	-5.40	13	2506
11:26:55	77.10	77.40	77.10	-5.30	2	2493
11:26:54	77.10	77.40	77.10	-5.30	1	2491
11:26:45	77.10	77.40	77.10	-5.30	1	2490
11:26:41	77.10	77.50	77.10	-5.30	1	2489
11:26:11	77.00	77.30	77.00	-5.40	1	2488
11:26:09	77.20	77.40	77.00	-5.40	20	2487
11:26:09	77.20	77.40	77.10	-5.30	7	2467
11:26:09	77.20	77.40	77.20	-5.20	3	2460
11:26:04	77.30	77.50	77.30	-5.10	1	2457
11:25:50	77.30	77.40	77.30	-5.10	1	2456
11:25:47	77.30	77.50	77.30	-5.10	1	2455
11:25:19	77.30	77.50	77.30	-5.10	1	2454
11:25:17	77.40	77.50	77.40	-5.00	1	2453
11:25:10	77.40	77.50	77.40	-5.00	1	2452
11:24:54	77.40	77.50	77.40	-5.00	1	2451
11:24:48	77.40	77.50	77.50	-4.90	1	2450
11:24:47	77.40	77.50	77.50	-4.90	1	2449
11:24:31	77.40	77.50	77.50	-4.90	1	2448
11:24:30	77.50	77.60	77.50	-4.90	8	2447
11:24:30	77.50	77.60	77.60	-4.80	1	2439
11:24:26	77.50	77.60	77.50	-4.90	1	2438
11:24:26	77.60	77.80	77.60	-4.80	1	2437
11:24:21	77.60	77.80	77.60	-4.80	1	2436
11:24:11	77.60	77.80	77.60	-4.80	1	2435
11:24:08	77.60	77.80	77.60	-4.80	2	2434
11:23:49	77.60	77.80	77.60	-4.80	1	2432
11:23:16	77.60	77.90	77.60	-4.80	1	2431
11:23:12	77.60	77.80	77.60	-4.80	2	2430
11:22:52	77.60	77.80	77.80	-4.60	1	2428
11:22:45	77.60	77.90	77.60	-4.80	4	2427
11:22:43	77.60	77.90	77.60	-4.80	1	2423
11:22:42	77.60	77.70	77.60	-4.80	1	2422
11:22:38	77.60	77.70	77.60	-4.80	6	2421
11:22:09	77.70	77.80	77.70	-4.70	1	2415
11:22:06	77.60	77.70	77.70	-4.70	1	2414
11:22:05	77.70	77.80	77.70	-4.70	1	2413
11:22:01	77.70	77.90	77.70	-4.70	6	2412
11:22:01	77.80	77.90	77.80	-4.60	21	2406
11:22:01	77.90	78.00	77.90	-4.50	9	2385
11:21:01	77.90	78.00	77.90	-4.50	1	2376
11:21:01	78.00	78.10	78.00	-4.40	6	2375
11:20:30	78.00	78.10	78.00	-4.40	1	2369
11:20:24	78.00	78.10	78.00	-4.40	3	2368
11:20:16	78.00	78.20	78.00	-4.40	3	2365
11:19:56	78.10	78.20	78.10	-4.30	3	2362
11:18:40	78.20	78.30	78.20	-4.20	6	2359
11:18:18	78.30	78.40	78.30	-4.10	1	2353
11:18:14	78.30	78.40	78.30	-4.10	1	2352
11:18:13	78.30	78.40	78.30	-4.10	3	2351
11:17:52	78.20	78.40	78.40	-4.00	1	2348
11:17:46	78.20	78.40	78.40	-4.00	1	2347
11:17:07	78.40	78.50	78.40	-4.00	2	2346
11:17:07	78.10	78.40	78.40	-4.00	1	2344
11:16:34	78.10	78.20	78.20	-4.20	1	2343
11:14:59	78.00	78.10	78.10	-4.30	1	2342
11:14:35	78.00	78.10	78.10	-4.30	1	2341
11:13:38	78.00	78.10	78.00	-4.40	2	2340
11:13:29	78.00	78.10	78.10	-4.30	2	2338
11:12:56	78.00	78.10	78.10	-4.30	1	2336
11:12:55	78.00	78.10	78.10	-4.30	1	2335
11:12:46	77.90	78.10	78.10	-4.30	5	2334
11:12:45	77.90	78.00	78.00	-4.40	1	2329
11:12:29	77.80	77.90	77.90	-4.50	1	2328
11:12:12	77.90	78.00	77.90	-4.50	1	2327
11:12:11	77.90	78.00	77.90	-4.50	1	2326
11:11:02	77.90	78.10	77.90	-4.50	1	2325
11:10:59	77.80	77.90	77.90	-4.50	3	2324
11:10:59	78.00	78.10	77.90	-4.50	3	2321
11:10:59	78.00	78.10	78.00	-4.40	1	2318
11:10:33	77.90	78.10	77.90	-4.50	2	2317
11:10:21	77.90	78.10	77.90	-4.50	1	2315
11:09:13	77.90	78.10	77.90	-4.50	1	2314
11:08:50	77.90	78.10	77.90	-4.50	1	2313
11:08:38	77.90	78.00	78.00	-4.40	2	2312
11:08:24	78.00	78.10	78.00	-4.40	1	2310
11:08:09	78.00	78.10	78.00	-4.40	1	2309
11:07:34	77.80	78.00	78.00	-4.40	1	2308
11:07:13	77.90	78.00	77.90	-4.50	1	2307
11:07:09	77.90	78.00	77.90	-4.50	1	2306
11:07:04	77.90	78.00	77.90	-4.50	1	2305
11:07:01	77.80	77.90	77.90	-4.50	2	2304
11:06:48	77.70	77.90	77.90	-4.50	1	2302
11:06:45	77.80	78.00	78.00	-4.40	1	2301
11:06:41	77.90	78.10	77.70	-4.70	2	2300
11:06:41	77.90	78.10	77.80	-4.60	4	2298
11:06:41	77.90	78.10	77.90	-4.50	6	2294
11:06:29	77.90	78.00	78.00	-4.40	1	2288
11:06:07	78.10	78.20	77.90	-4.50	2	2287
11:06:07	78.10	78.20	78.00	-4.40	6	2285
11:06:07	78.10	78.20	78.10	-4.30	2	2279
11:06:04	78.00	78.20	78.20	-4.20	1	2277
11:06:03	78.00	78.20	78.00	-4.40	6	2276
11:06:00	78.00	78.20	78.00	-4.40	1	2270
11:05:56	78.00	78.10	78.10	-4.30	1	2269
11:05:49	78.00	78.10	78.00	-4.40	3	2268
11:05:45	78.00	78.10	78.00	-4.40	1	2265
11:05:44	78.00	78.10	78.10	-4.30	3	2264
11:05:44	78.00	78.10	78.10	-4.30	1	2261
11:05:42	78.00	78.10	78.00	-4.40	2	2260
11:05:39	78.00	78.10	78.10	-4.30	1	2258
11:05:38	78.00	78.10	78.00	-4.40	1	2257
11:05:36	78.00	78.10	78.00	-4.40	1	2256
11:05:29	78.00	78.10	78.00	-4.40	1	2255
11:05:21	78.00	78.10	78.00	-4.40	1	2254
11:05:19	78.00	78.10	78.00	-4.40	1	2253
11:05:19	78.00	78.10	78.00	-4.40	2	2252
11:05:14	78.00	78.10	78.00	-4.40	1	2250
11:05:14	78.00	78.10	78.00	-4.40	1	2249
11:05:13	78.00	78.10	78.00	-4.40	10	2248
11:05:11	78.00	78.10	78.00	-4.40	2	2238
11:05:11	78.00	78.10	78.00	-4.40	1	2236
11:05:11	78.00	78.10	78.00	-4.40	11	2235
11:05:10	78.00	78.10	78.00	-4.40	1	2224
11:05:10	78.00	78.10	78.00	-4.40	6	2223
11:05:07	78.00	78.20	78.00	-4.40	1	2217
11:05:04	78.00	78.20	78.00	-4.40	1	2216
11:04:49	78.00	78.20	78.00	-4.40	1	2215
11:04:27	78.00	78.20	78.20	-4.20	1	2214
11:04:24	78.00	78.20	78.00	-4.40	1	2213
11:04:15	78.10	78.30	78.10	-4.30	1	2212
11:04:05	78.00	78.30	78.00	-4.40	1	2211
11:03:58	78.00	78.30	78.00	-4.40	1	2210
11:03:28	78.00	78.20	78.30	-4.10	2	2209
11:03:28	78.00	78.20	78.20	-4.20	1	2207
11:03:27	78.00	78.20	78.00	-4.40	4	2206
11:03:27	78.00	78.20	78.00	-4.40	1	2202
11:03:26	78.00	78.10	78.10	-4.30	1	2201
11:03:23	78.00	78.10	78.10	-4.30	1	2200
11:03:23	78.00	78.10	78.10	-4.30	1	2199
11:03:21	78.10	78.20	78.10	-4.30	5	2198
11:03:21	78.10	78.20	78.10	-4.30	4	2193
11:03:21	78.20	78.30	78.20	-4.20	5	2189
11:03:15	78.20	78.30	78.20	-4.20	5	2184
11:03:13	78.20	78.30	78.20	-4.20	1	2179
11:03:11	78.20	78.30	78.20	-4.20	1	2178
11:03:05	78.20	78.30	78.20	-4.20	1	2177
11:03:03	78.20	78.30	78.20	-4.20	1	2176
11:02:58	78.20	78.30	78.20	-4.20	1	2175
11:02:58	78.20	78.30	78.20	-4.20	1	2174
11:02:50	78.30	78.40	78.30	-4.10	12	2173
11:01:38	78.40	78.50	78.40	-4.00	2	2161
11:00:54	78.40	78.50	78.40	-4.00	3	2159
11:00:36	78.40	78.50	78.40	-4.00	1	2156
10:59:59	78.50	78.80	78.50	-3.90	5	2155
10:58:48	78.50	78.80	78.50	-3.90	1	2150
10:57:47	78.50	78.80	78.50	-3.90	2	2149
10:56:22	78.40	78.50	78.50	-3.90	1	2147
10:55:56	78.50	78.70	78.50	-3.90	1	2146
10:55:43	78.40	78.50	78.50	-3.90	1	2145
10:55:06	78.40	78.50	78.50	-3.90	1	2144
10:54:59	78.40	78.50	78.50	-3.90	1	2143
10:54:58	78.40	78.50	78.50	-3.90	1	2142
10:54:51	78.40	78.50	78.50	-3.90	1	2141
10:53:24	78.30	78.50	78.50	-3.90	1	2140
10:52:33	78.30	78.50	78.30	-4.10	1	2139
10:52:33	78.30	78.40	78.30	-4.10	3	2138
10:52:33	78.30	78.40	78.30	-4.10	1	2135
10:52:29	78.30	78.40	78.30	-4.10	15	2134
10:52:16	78.40	78.50	78.40	-4.00	1	2119
10:51:47	78.30	78.50	78.30	-4.10	1	2118
10:51:39	78.30	78.40	78.40	-4.00	1	2117
10:51:36	78.30	78.40	78.40	-4.00	1	2116
10:51:36	78.30	78.40	78.30	-4.10	2	2115
10:51:24	78.30	78.40	78.40	-4.00	1	2113
10:51:22	78.30	78.40	78.40	-4.00	1	2112
10:51:09	78.30	78.40	78.40	-4.00	1	2111
10:51:07	78.30	78.40	78.40	-4.00	1	2110
10:51:06	78.40	78.50	78.40	-4.00	7	2109
10:51:04	78.40	78.50	78.50	-3.90	1	2102
10:50:47	78.40	78.50	78.40	-4.00	1	2101
10:50:36	78.40	78.50	78.40	-4.00	1	2100
10:50:33	78.40	78.50	78.40	-4.00	10	2099
10:50:31	78.40	78.50	78.40	-4.00	1	2089
10:50:23	78.50	78.60	78.50	-3.90	1	2088
10:50:22	78.50	78.70	78.50	-3.90	1	2087
10:50:10	78.50	78.60	78.50	-3.90	1	2086
10:49:59	78.50	78.70	78.50	-3.90	3	2085
10:49:59	78.50	78.70	78.50	-3.90	2	2082
10:49:55	78.50	78.70	78.50	-3.90	1	2080
10:49:30	78.50	78.60	78.50	-3.90	1	2079
10:49:20	78.50	78.60	78.50	-3.90	6	2078
10:48:55	78.70	78.90	78.70	-3.70	2	2072
10:48:38	78.70	78.90	78.70	-3.70	1	2070
10:48:22	78.70	78.90	78.70	-3.70	1	2069
10:47:52	78.80	78.90	78.90	-3.50	1	2068
10:46:44	78.70	78.90	78.90	-3.50	1	2067
10:45:57	78.80	78.90	78.80	-3.60	1	2066
10:45:17	78.70	78.80	78.80	-3.60	1	2065
10:45:13	78.80	78.90	78.80	-3.60	3	2064
10:45:13	78.80	78.90	78.80	-3.60	1	2061
10:45:09	78.80	78.90	78.80	-3.60	1	2060
10:44:25	78.90	79.00	78.90	-3.50	2	2059
10:43:18	78.90	79.00	79.00	-3.40	1	2057
10:43:03	78.80	78.90	78.90	-3.50	1	2056
10:41:57	78.70	79.00	79.00	-3.40	1	2055
10:40:18	78.70	78.90	78.90	-3.50	1	2054
10:39:08	78.90	79.00	78.90	-3.50	1	2053
10:38:57	78.80	78.90	78.90	-3.50	1	2052
10:38:55	78.80	78.90	78.90	-3.50	1	2051
10:38:41	78.80	78.90	78.90	-3.50	2	2050
10:38:24	78.70	78.80	78.80	-3.60	1	2048
10:36:03	78.60	78.90	78.90	-3.50	2	2047
10:35:37	78.60	78.90	78.60	-3.80	1	2045
10:35:22	78.50	78.60	78.60	-3.80	1	2044
10:35:08	78.60	78.90	78.50	-3.90	10	2043
10:35:08	78.60	78.90	78.60	-3.80	4	2033
10:34:59	78.60	78.70	78.70	-3.70	1	2029
10:34:33	78.70	79.00	78.70	-3.70	1	2028
10:34:22	78.60	78.90	78.90	-3.50	1	2027
10:34:22	78.70	78.80	78.80	-3.60	2	2026
10:34:22	78.60	78.70	78.70	-3.70	6	2024
10:34:04	78.60	78.80	78.50	-3.90	2	2018
10:34:04	78.60	78.80	78.60	-3.80	3	2016
10:33:28	78.60	78.80	78.50	-3.90	4	2013
10:33:28	78.60	78.80	78.60	-3.80	6	2009
10:33:02	78.70	78.80	78.70	-3.70	1	2003
10:32:41	78.70	78.80	78.70	-3.70	1	2002
10:32:08	78.60	78.70	78.70	-3.70	1	2001
10:31:11	78.60	78.70	78.60	-3.80	1	2000
10:30:57	78.60	78.70	78.50	-3.90	3	1999
10:30:57	78.60	78.70	78.60	-3.80	2	1996
10:30:05	78.60	78.80	78.60	-3.80	1	1994
10:29:58	78.50	78.60	78.60	-3.80	1	1993
10:29:56	78.50	78.60	78.50	-3.90	1	1992
10:29:56	78.50	78.60	78.50	-3.90	2	1991
10:29:56	78.50	78.60	78.50	-3.90	3	1989
10:29:55	78.60	78.80	78.60	-3.80	9	1986
10:29:44	78.70	78.80	78.70	-3.70	2	1977
10:29:33	78.60	78.70	78.70	-3.70	1	1975
10:28:53	78.70	78.90	78.70	-3.70	1	1974
10:28:22	78.70	78.90	78.70	-3.70	1	1973
10:28:07	78.80	78.90	78.80	-3.60	1	1972
10:27:55	78.80	78.90	78.80	-3.60	1	1971
10:27:48	78.80	78.90	78.80	-3.60	1	1970
10:24:48	78.70	78.90	78.90	-3.50	2	1969
10:24:48	78.60	78.80	78.80	-3.60	1	1967
10:24:38	78.60	78.80	78.60	-3.80	2	1966
10:24:04	78.70	78.90	78.60	-3.80	1	1964
10:24:04	78.70	78.90	78.70	-3.70	2	1963
10:23:38	78.80	78.90	78.80	-3.60	1	1961
10:23:24	78.80	78.90	78.80	-3.60	1	1960
10:23:17	78.80	78.90	78.80	-3.60	1	1959
10:22:49	78.80	78.90	78.80	-3.60	1	1958
10:22:21	78.70	78.80	78.80	-3.60	1	1957
10:22:17	78.70	78.80	78.80	-3.60	1	1956
10:22:17	78.80	79.00	78.80	-3.60	1	1955
10:21:59	78.60	78.80	78.80	-3.60	1	1954
10:21:40	78.60	78.80	78.80	-3.60	2	1953
10:21:40	78.60	78.80	78.80	-3.60	1	1951
10:21:24	78.60	78.80	78.60	-3.80	1	1950
10:20:59	78.60	78.80	78.60	-3.80	1	1949
10:20:52	78.60	78.80	78.60	-3.80	1	1948
10:20:51	78.60	78.80	78.60	-3.80	1	1947
10:20:50	78.60	78.80	78.60	-3.80	1	1946
10:20:40	78.60	78.80	78.60	-3.80	1	1945
10:20:30	78.50	78.80	78.50	-3.90	1	1944
10:20:24	78.50	78.80	78.50	-3.90	1	1943
10:20:18	78.50	78.80	78.50	-3.90	3	1942
10:20:14	78.60	78.80	78.60	-3.80	1	1939
10:19:54	78.70	78.80	78.50	-3.90	1	1938
10:19:54	78.70	78.80	78.60	-3.80	7	1937
10:19:54	78.70	78.80	78.70	-3.70	1	1930
10:19:45	78.70	78.80	78.70	-3.70	1	1929
10:19:44	78.70	78.80	78.80	-3.60	1	1928
10:18:53	78.80	79.00	78.80	-3.60	1	1927
10:18:42	78.80	78.90	78.80	-3.60	1	1926
10:18:42	78.80	78.90	78.80	-3.60	1	1925
10:18:41	78.80	79.00	78.60	-3.80	15	1924
10:18:41	78.80	79.00	78.70	-3.70	2	1909
10:18:41	78.80	79.00	78.80	-3.60	1	1907
10:18:40	78.80	78.90	78.90	-3.50	1	1906
10:17:34	78.60	78.70	78.90	-3.50	3	1905
10:17:34	78.60	78.70	78.70	-3.70	1	1902
10:17:30	78.60	78.90	78.60	-3.80	1	1901
10:17:30	78.80	79.00	78.60	-3.80	1	1900
10:17:30	78.80	79.00	78.70	-3.70	12	1899
10:17:30	78.80	79.00	78.80	-3.60	3	1887
10:17:27	78.80	79.00	78.80	-3.60	1	1884
10:17:27	78.90	79.00	78.80	-3.60	5	1883
10:17:27	78.90	79.00	78.90	-3.50	1	1878
10:17:11	78.90	79.00	78.90	-3.50	1	1877
10:17:07	78.90	79.00	78.90	-3.50	1	1876
10:17:02	78.90	79.00	78.90	-3.50	2	1875
10:16:54	78.90	79.00	78.90	-3.50	1	1873
10:16:20	78.90	79.00	79.00	-3.40	1	1872
10:15:43	79.00	79.10	79.00	-3.40	1	1871
10:15:42	79.00	79.10	79.00	-3.40	1	1870
10:14:52	78.90	79.00	79.00	-3.40	1	1869
10:14:50	78.90	79.00	78.90	-3.50	1	1868
10:14:45	78.90	79.00	79.00	-3.40	1	1867
10:14:23	78.90	79.00	79.00	-3.40	1	1866
10:12:36	78.90	79.10	79.10	-3.30	1	1865
10:12:19	79.00	79.10	79.00	-3.40	5	1864
10:12:18	79.00	79.20	79.00	-3.40	3	1859
10:12:08	79.20	79.30	79.20	-3.20	4	1856
10:12:00	79.00	79.20	79.20	-3.20	1	1852
10:11:52	79.10	79.20	79.10	-3.30	1	1851
10:11:16	79.00	79.20	79.20	-3.20	1	1850
10:10:47	79.00	79.20	79.20	-3.20	1	1849
10:10:40	79.00	79.20	79.00	-3.40	3	1848
10:10:29	79.00	79.20	79.00	-3.40	1	1845
10:10:27	79.10	79.20	79.10	-3.30	1	1844
10:10:15	79.30	79.40	79.30	-3.10	1	1843
10:10:15	79.00	79.30	79.30	-3.10	4	1842
10:09:44	79.00	79.20	79.30	-3.10	1	1838
10:09:44	79.00	79.20	79.20	-3.20	1	1837
10:09:40	79.10	79.20	79.10	-3.30	2	1836
10:08:19	79.20	79.30	79.20	-3.20	1	1834
10:07:47	79.20	79.50	79.20	-3.20	2	1833
10:07:46	79.20	79.30	79.30	-3.10	1	1831
10:07:26	79.20	79.30	79.30	-3.10	1	1830
10:07:26	79.20	79.30	79.20	-3.20	1	1829
10:07:25	79.20	79.30	79.30	-3.10	1	1828
10:07:08	79.30	79.50	79.30	-3.10	3	1827
10:06:21	79.30	79.50	79.30	-3.10	1	1824
10:06:14	79.30	79.50	79.30	-3.10	1	1823
10:05:02	79.30	79.50	79.30	-3.10	2	1822
10:04:55	79.20	79.30	79.50	-2.90	6	1820
10:04:55	79.20	79.30	79.40	-3.00	1	1814
10:04:55	79.20	79.30	79.30	-3.10	1	1813
10:04:41	79.20	79.30	79.20	-3.20	1	1812
10:03:47	79.30	79.40	79.30	-3.10	1	1811
10:02:38	79.20	79.30	79.30	-3.10	1	1810
10:02:24	79.20	79.30	79.30	-3.10	1	1809
10:02:06	79.20	79.30	79.30	-3.10	1	1808
10:01:37	79.30	79.40	79.30	-3.10	4	1807
10:01:24	79.40	79.50	79.40	-3.00	2	1803
10:00:54	79.40	79.50	79.40	-3.00	1	1801
10:00:29	79.30	79.40	79.40	-3.00	7	1800
10:00:18	79.30	79.40	79.40	-3.00	1	1793
10:00:13	79.30	79.40	79.30	-3.10	3	1792
10:00:09	79.30	79.40	79.40	-3.00	2	1789
10:00:06	79.40	79.50	79.40	-3.00	1	1787
09:59:50	79.40	79.50	79.40	-3.00	1	1786
09:59:48	79.40	79.50	79.50	-2.90	1	1785
09:58:25	79.30	79.50	79.50	-2.90	1	1784
09:57:58	79.30	79.50	79.30	-3.10	1	1783
09:57:34	79.30	79.50	79.30	-3.10	2	1782
09:57:22	79.50	79.60	79.50	-2.90	13	1780
09:57:11	79.60	79.70	79.60	-2.80	1	1767
09:57:09	79.60	79.70	79.60	-2.80	1	1766
09:57:07	79.60	79.70	79.60	-2.80	1	1765
09:57:04	79.60	79.70	79.60	-2.80	1	1764
09:56:44	79.60	79.70	79.60	-2.80	1	1763
09:56:24	79.60	79.70	79.60	-2.80	6	1762
09:56:18	79.60	79.70	79.60	-2.80	1	1756
09:55:33	79.60	79.70	79.60	-2.80	1	1755
09:55:08	79.70	79.80	79.70	-2.70	1	1754
09:55:01	79.60	79.70	79.70	-2.70	1	1753
09:54:59	79.60	79.70	79.70	-2.70	1	1752
09:54:27	79.60	79.70	79.70	-2.70	1	1751
09:54:16	79.50	79.60	79.60	-2.80	1	1750
09:53:59	79.60	79.70	79.60	-2.80	1	1749
09:53:27	79.50	79.60	79.60	-2.80	2	1748
09:53:15	79.30	79.50	79.50	-2.90	1	1746
09:52:39	79.10	79.20	79.30	-3.10	1	1745
09:52:39	79.10	79.20	79.20	-3.20	2	1744
09:52:29	79.20	79.30	79.20	-3.20	4	1742
09:52:19	79.20	79.30	79.20	-3.20	1	1738
09:51:26	79.30	79.40	79.30	-3.10	1	1737
09:51:26	79.30	79.40	79.30	-3.10	3	1736
09:51:05	79.20	79.30	79.30	-3.10	1	1733
09:50:50	79.10	79.30	79.30	-3.10	3	1732
09:49:58	79.00	79.20	79.30	-3.10	4	1729
09:49:58	79.00	79.20	79.20	-3.20	1	1725
09:49:35	79.00	79.30	79.30	-3.10	2	1724
09:49:16	79.00	79.30	79.00	-3.40	1	1722
09:49:07	79.00	79.20	79.00	-3.40	1	1721
09:48:53	78.90	79.00	79.00	-3.40	1	1720
09:48:49	78.90	79.00	79.00	-3.40	1	1719
09:48:42	78.90	79.00	79.00	-3.40	1	1718
09:48:01	78.80	78.90	78.90	-3.50	1	1717
09:47:47	78.90	79.00	78.90	-3.50	2	1716
09:47:23	79.00	79.20	79.00	-3.40	1	1714
09:47:16	79.00	79.30	79.00	-3.40	2	1713
09:47:09	78.90	79.00	79.00	-3.40	1	1711
09:47:03	78.90	79.00	79.00	-3.40	1	1710
09:46:22	79.00	79.30	79.00	-3.40	1	1709
09:46:06	79.00	79.30	79.00	-3.40	1	1708
09:45:47	79.00	79.30	79.00	-3.40	1	1707
09:45:03	78.80	79.00	79.00	-3.40	1	1706
09:44:49	78.70	79.00	78.70	-3.70	2	1705
09:44:36	78.90	79.10	78.90	-3.50	1	1703
09:44:35	78.90	79.20	78.70	-3.70	2	1702
09:44:35	78.90	79.20	78.80	-3.60	5	1700
09:44:35	78.90	79.20	78.90	-3.50	3	1695
09:44:23	79.00	79.20	79.00	-3.40	1	1692
09:44:03	79.10	79.30	79.00	-3.40	3	1691
09:44:03	79.10	79.30	79.10	-3.30	2	1688
09:43:56	79.00	79.10	79.10	-3.30	1	1686
09:43:44	78.90	79.10	79.10	-3.30	1	1685
09:43:40	78.90	79.10	78.90	-3.50	1	1684
09:43:24	78.80	79.10	78.80	-3.60	1	1683
09:43:21	78.70	78.90	78.90	-3.50	5	1682
09:43:19	78.80	78.90	78.70	-3.70	2	1677
09:43:19	78.80	78.90	78.80	-3.60	3	1675
09:42:45	78.80	78.90	78.80	-3.60	1	1672
09:42:44	78.80	78.90	78.80	-3.60	1	1671
09:42:32	78.70	78.80	78.80	-3.60	1	1670
09:42:11	78.60	78.80	78.80	-3.60	1	1669
09:42:11	78.70	78.80	78.70	-3.70	3	1668
09:42:11	78.70	78.80	78.70	-3.70	5	1665
09:41:59	78.80	78.90	78.80	-3.60	11	1660
09:41:59	78.80	78.90	78.80	-3.60	2	1649
09:41:56	78.80	78.90	78.80	-3.60	1	1647
09:41:50	78.80	78.90	78.80	-3.60	1	1646
09:41:44	78.90	79.00	78.90	-3.50	6	1645
09:41:41	78.90	79.10	78.90	-3.50	5	1639
09:41:39	78.90	79.10	78.90	-3.50	1	1634
09:41:34	78.90	79.10	78.90	-3.50	1	1633
09:41:26	78.90	79.00	79.00	-3.40	1	1632
09:41:24	78.90	79.00	79.00	-3.40	1	1631
09:41:13	79.00	79.10	79.00	-3.40	1	1630
09:41:08	79.00	79.20	79.00	-3.40	9	1629
09:41:08	79.20	79.30	79.00	-3.40	22	1620
09:41:08	79.20	79.30	79.10	-3.30	17	1598
09:41:08	79.20	79.30	79.20	-3.20	11	1581
09:40:28	79.30	79.40	79.30	-3.10	1	1570
09:40:25	79.30	79.40	79.30	-3.10	1	1569
09:40:09	79.30	79.40	79.30	-3.10	2	1568
09:40:09	79.30	79.40	79.30	-3.10	1	1566
09:40:05	79.30	79.40	79.40	-3.00	1	1565
09:40:03	79.30	79.40	79.30	-3.10	8	1564
09:39:53	79.30	79.40	79.30	-3.10	1	1556
09:39:52	79.30	79.40	79.30	-3.10	1	1555
09:39:26	79.30	79.40	79.30	-3.10	1	1554
09:38:34	79.30	79.40	79.30	-3.10	1	1553
09:38:33	79.30	79.50	79.30	-3.10	1	1552
09:38:30	79.30	79.50	79.30	-3.10	1	1551
09:38:21	79.30	79.50	79.30	-3.10	1	1550
09:38:19	79.30	79.40	79.40	-3.00	2	1549
09:38:19	79.40	79.50	79.40	-3.00	2	1547
09:38:19	79.40	79.50	79.40	-3.00	1	1545
09:38:19	79.40	79.50	79.40	-3.00	2	1544
09:38:19	79.40	79.50	79.40	-3.00	5	1542
09:38:09	79.40	79.50	79.40	-3.00	1	1537
09:38:08	79.40	79.50	79.40	-3.00	2	1536
09:37:45	79.40	79.50	79.40	-3.00	1	1534
09:37:35	79.40	79.50	79.40	-3.00	5	1533
09:37:25	79.40	79.50	79.40	-3.00	1	1528
09:37:23	79.50	79.60	79.50	-2.90	1	1527
09:37:10	79.50	79.60	79.50	-2.90	1	1526
09:37:09	79.50	79.60	79.50	-2.90	1	1525
09:37:09	79.50	79.60	79.50	-2.90	1	1524
09:37:09	79.50	79.60	79.50	-2.90	10	1523
09:36:58	79.50	79.60	79.50	-2.90	1	1513
09:36:57	79.50	79.60	79.50	-2.90	1	1512
09:36:43	79.50	79.60	79.60	-2.80	1	1511
09:36:18	79.50	79.60	79.60	-2.80	1	1510
09:36:12	79.60	79.70	79.60	-2.80	8	1509
09:36:01	79.60	79.70	79.60	-2.80	1	1501
09:35:49	79.60	79.70	79.60	-2.80	1	1500
09:35:17	79.60	79.70	79.70	-2.70	1	1499
09:34:45	79.60	79.70	79.70	-2.70	1	1498
09:34:30	79.60	79.70	79.70	-2.70	1	1497
09:34:10	79.60	79.70	79.70	-2.70	1	1496
09:33:08	79.50	79.60	79.60	-2.80	1	1495
09:33:07	79.60	79.70	79.60	-2.80	1	1494
09:33:02	79.60	79.70	79.60	-2.80	1	1493
09:32:55	79.60	79.70	79.60	-2.80	4	1492
09:32:47	79.60	79.70	79.70	-2.70	1	1488
09:32:02	79.60	79.80	79.60	-2.80	1	1487
09:32:02	79.60	79.80	79.60	-2.80	1	1486
09:32:01	79.60	79.80	79.60	-2.80	1	1485
09:31:50	79.60	79.80	79.60	-2.80	2	1484
09:31:44	79.70	79.80	79.80	-2.60	1	1482
09:31:36	79.70	79.80	79.80	-2.60	1	1481
09:31:06	79.60	79.80	79.80	-2.60	1	1480
09:30:59	79.60	79.70	79.70	-2.70	1	1479
09:30:27	79.60	79.70	79.70	-2.70	1	1478
09:30:09	79.50	79.60	79.60	-2.80	2	1477
09:29:48	79.50	79.60	79.60	-2.80	1	1475
09:29:43	79.50	79.60	79.50	-2.90	2	1474
09:29:06	79.60	79.70	79.60	-2.80	1	1472
09:28:53	79.50	79.70	79.70	-2.70	1	1471
09:28:45	79.50	79.80	79.50	-2.90	2	1470
09:28:17	79.80	79.90	79.80	-2.60	1	1468
09:28:14	79.50	79.60	79.60	-2.80	1	1467
09:28:13	79.70	79.80	79.60	-2.80	5	1466
09:28:13	79.70	79.80	79.70	-2.70	4	1461
09:27:39	79.70	79.80	79.80	-2.60	3	1457
09:27:23	79.60	79.80	79.60	-2.80	1	1454
09:27:13	79.60	79.80	79.60	-2.80	6	1453
09:27:13	79.60	79.90	79.60	-2.80	1	1447
09:27:13	79.60	79.90	79.60	-2.80	1	1446
09:27:13	79.60	79.90	79.60	-2.80	1	1445
09:27:07	79.60	79.90	79.60	-2.80	1	1444
09:27:03	79.70	79.90	79.70	-2.70	2	1443
09:26:57	79.70	80.00	80.00	-2.40	2	1441
09:26:49	79.90	80.10	79.90	-2.50	1	1439
09:26:49	80.00	80.20	80.00	-2.40	2	1438
09:26:46	80.00	80.30	80.00	-2.40	5	1436
09:26:42	80.20	80.30	80.20	-2.20	1	1431
09:26:39	80.00	80.10	80.10	-2.30	1	1430
09:26:36	80.20	80.30	80.20	-2.20	1	1429
09:26:35	80.20	80.30	80.20	-2.20	1	1428
09:26:35	80.20	80.30	80.20	-2.20	1	1427
09:26:31	80.10	80.30	80.10	-2.30	2	1426
09:26:29	80.00	80.20	80.20	-2.20	1	1424
09:26:26	80.00	80.10	80.10	-2.30	1	1423
09:26:11	79.90	80.00	80.00	-2.40	1	1422
09:26:11	79.90	80.00	80.00	-2.40	1	1421
09:26:07	79.90	80.00	80.00	-2.40	2	1420
09:26:07	79.90	80.00	80.00	-2.40	1	1418
09:26:06	79.90	80.00	80.00	-2.40	1	1417
09:25:36	79.90	80.00	80.00	-2.40	1	1416
09:25:07	80.00	80.10	80.00	-2.40	1	1415
09:25:03	79.70	79.90	80.00	-2.40	3	1414
09:25:03	79.70	79.90	79.90	-2.50	3	1411
09:24:53	79.80	79.90	79.80	-2.60	2	1408
09:24:35	79.80	79.90	79.80	-2.60	1	1406
09:24:27	79.80	79.90	79.80	-2.60	1	1405
09:24:21	79.80	79.90	79.80	-2.60	1	1404
09:24:16	79.90	80.00	79.90	-2.50	1	1403
09:24:04	79.90	80.00	79.90	-2.50	1	1402
09:24:00	79.90	80.00	80.00	-2.40	4	1401
09:23:37	79.80	80.00	80.00	-2.40	1	1397
09:23:26	80.00	80.10	80.00	-2.40	8	1396
09:23:26	80.00	80.10	80.00	-2.40	2	1388
09:23:26	80.00	80.10	80.00	-2.40	3	1386
09:23:24	80.00	80.10	80.00	-2.40	1	1383
09:23:18	80.10	80.20	80.10	-2.30	1	1382
09:23:18	80.10	80.20	80.10	-2.30	2	1381
09:23:15	80.20	80.40	80.20	-2.20	1	1379
09:23:06	80.10	80.40	80.10	-2.30	1	1378
09:23:04	80.10	80.40	80.40	-2.00	5	1377
09:23:00	80.20	80.40	80.20	-2.20	1	1372
09:22:59	80.30	80.40	80.30	-2.10	1	1371
09:22:59	80.30	80.40	80.40	-2.00	1	1370
09:22:45	80.20	80.40	80.40	-2.00	1	1369
09:22:36	80.30	80.40	80.30	-2.10	1	1368
09:22:29	80.00	80.40	80.40	-2.00	4	1367
09:22:15	80.00	80.10	80.10	-2.30	1	1363
09:22:09	80.10	80.20	80.10	-2.30	1	1362
09:22:07	80.00	80.10	80.10	-2.30	1	1361
09:22:07	80.10	80.20	80.10	-2.30	3	1360
09:22:07	80.10	80.20	80.10	-2.30	1	1357
09:22:05	80.10	80.20	80.10	-2.30	1	1356
09:21:59	80.10	80.20	80.10	-2.30	1	1355
09:21:58	80.10	80.20	80.10	-2.30	1	1354
09:21:53	80.10	80.20	80.20	-2.20	1	1353
09:21:45	80.00	80.20	80.00	-2.40	4	1352
09:21:42	80.20	80.40	80.20	-2.20	1	1348
09:21:42	80.20	80.40	80.20	-2.20	1	1347
09:21:32	80.20	80.30	80.20	-2.20	1	1346
09:21:32	80.10	80.40	80.10	-2.30	2	1345
09:21:32	80.30	80.40	80.30	-2.10	1	1343
09:21:29	80.20	80.40	80.20	-2.20	1	1342
09:21:19	80.30	80.60	80.30	-2.10	1	1341
09:21:19	80.40	80.70	80.40	-2.00	5	1340
09:21:18	80.50	80.80	80.50	-1.90	1	1335
09:21:12	80.30	80.80	80.80	-1.60	1	1334
09:21:08	80.30	80.80	80.80	-1.60	2	1333
09:21:05	80.50	80.90	80.50	-1.90	3	1331
09:21:05	80.70	81.00	80.70	-1.70	1	1328
09:21:05	80.70	80.90	80.90	-1.50	2	1327
09:20:59	80.70	80.90	80.70	-1.70	1	1325
09:20:51	80.90	81.30	80.90	-1.50	1	1324
09:20:51	81.00	81.30	81.00	-1.40	1	1323
09:20:51	80.90	81.30	81.30	-1.10	1	1322
09:20:51	80.90	81.30	80.90	-1.50	1	1321
09:20:50	80.70	81.20	81.20	-1.20	1	1320
09:20:50	80.60	81.10	81.20	-1.20	1	1319
09:20:50	80.60	81.10	81.10	-1.30	1	1318
09:20:49	80.60	81.00	81.00	-1.40	1	1317
09:20:48	80.80	81.20	80.80	-1.60	2	1316
09:20:48	80.80	81.20	81.20	-1.20	1	1314
09:20:48	81.10	81.30	81.10	-1.30	1	1313
09:20:43	81.30	81.40	81.30	-1.10	1	1312
09:20:43	80.90	81.30	81.30	-1.10	1	1311
09:20:42	81.10	81.40	81.10	-1.30	1	1310
09:20:42	81.10	81.50	81.00	-1.40	3	1309
09:20:42	81.10	81.50	81.10	-1.30	1	1306
09:20:42	80.90	81.50	81.50	-0.90	1	1305
09:20:42	80.90	81.50	81.50	-0.90	1	1304
09:20:42	80.90	81.40	81.40	-1.00	3	1303
09:20:42	80.80	81.20	81.20	-1.20	1	1300
09:20:42	80.70	81.00	81.00	-1.40	26	1299
09:20:42	80.60	80.90	80.90	-1.50	10	1273
09:20:41	80.60	80.80	80.80	-1.60	3	1263
09:20:41	80.50	80.70	80.70	-1.70	4	1260
09:20:41	80.50	80.60	80.60	-1.80	5	1256
09:20:41	80.40	80.50	80.50	-1.90	2	1251
09:20:41	80.30	80.40	80.40	-2.00	9	1249
09:20:41	80.30	80.40	80.40	-2.00	1	1240
09:20:40	80.20	80.40	80.40	-2.00	1	1239
09:20:39	80.10	80.30	80.30	-2.10	1	1238
09:20:38	80.10	80.30	80.30	-2.10	1	1237
09:20:30	80.10	80.40	80.40	-2.00	1	1236
09:20:20	80.00	80.30	80.30	-2.10	2	1235
09:20:20	80.00	80.20	80.20	-2.20	1	1233
09:20:20	80.00	80.10	80.10	-2.30	1	1232
09:20:20	79.40	79.70	80.00	-2.40	12	1231
09:20:20	79.40	79.70	79.90	-2.50	7	1219
09:20:20	79.40	79.70	79.80	-2.60	5	1212
09:20:20	79.40	79.70	79.70	-2.70	1	1207
09:19:22	79.50	79.80	79.40	-3.00	3	1206
09:19:22	79.50	79.80	79.50	-2.90	2	1203
09:19:19	79.50	79.80	79.50	-2.90	1	1201
09:19:11	79.50	79.80	79.50	-2.90	1	1200
09:19:02	79.50	79.80	79.50	-2.90	2	1199
09:18:48	79.40	79.80	79.40	-3.00	2	1197
09:18:43	79.50	79.80	79.40	-3.00	6	1195
09:18:43	79.50	79.80	79.50	-2.90	4	1189
09:18:24	79.50	79.80	79.50	-2.90	2	1185
09:18:24	79.50	79.70	79.70	-2.70	1	1183
09:18:23	79.40	79.60	79.60	-2.80	5	1182
09:18:23	79.40	79.60	79.60	-2.80	4	1177
09:18:23	79.40	79.50	79.50	-2.90	8	1173
09:18:20	79.40	79.50	79.40	-3.00	1	1165
09:18:13	79.40	79.50	79.40	-3.00	1	1164
09:18:08	79.30	79.40	79.40	-3.00	1	1163
09:17:44	79.10	79.40	79.40	-3.00	1	1162
09:17:30	79.10	79.40	79.10	-3.30	5	1161
09:17:23	79.10	79.40	79.40	-3.00	1	1156
09:17:20	79.10	79.30	79.30	-3.10	4	1155
09:17:18	79.10	79.30	79.10	-3.30	2	1151
09:17:17	79.10	79.30	79.10	-3.30	1	1149
09:17:17	79.10	79.30	79.10	-3.30	3	1148
09:17:17	79.20	79.40	79.20	-3.20	9	1145
09:17:17	79.30	79.50	79.30	-3.10	3	1136
09:17:04	79.50	79.60	79.50	-2.90	1	1133
09:16:54	79.50	79.60	79.50	-2.90	1	1132
09:16:54	79.50	79.60	79.50	-2.90	1	1131
09:16:53	79.50	79.60	79.50	-2.90	1	1130
09:16:53	79.30	79.50	79.50	-2.90	1	1129
09:16:43	79.50	79.60	79.50	-2.90	5	1128
09:16:32	79.40	79.50	79.50	-2.90	1	1123
09:16:12	79.30	79.60	79.30	-3.10	2	1122
09:16:08	79.30	79.60	79.60	-2.80	1	1120
09:15:53	79.30	79.60	79.30	-3.10	1	1119
09:15:49	79.30	79.60	79.30	-3.10	2	1118
09:15:12	79.20	79.60	79.20	-3.20	1	1116
09:15:01	79.20	79.30	79.30	-3.10	1	1115
09:14:52	79.20	79.30	79.20	-3.20	2	1114
09:14:48	79.30	79.60	79.30	-3.10	1	1112
09:14:41	79.20	79.60	79.20	-3.20	1	1111
09:14:34	79.20	79.60	79.20	-3.20	1	1110
09:14:31	79.20	79.60	79.60	-2.80	2	1109
09:14:27	79.20	79.60	79.60	-2.80	1	1107
09:13:50	79.40	79.80	79.80	-2.60	1	1106
09:13:49	79.50	79.90	79.50	-2.90	2	1105
09:13:45	79.40	79.60	79.60	-2.80	2	1103
09:13:45	79.30	79.50	79.50	-2.90	6	1101
09:13:44	79.30	79.40	79.40	-3.00	2	1095
09:13:44	79.20	79.30	79.30	-3.10	1	1093
09:13:39	79.20	79.30	79.30	-3.10	1	1092
09:13:30	79.10	79.40	79.10	-3.30	2	1091
09:13:27	79.10	79.40	79.10	-3.30	1	1089
09:13:14	79.00	79.10	79.10	-3.30	1	1088
09:13:03	79.00	79.20	79.20	-3.20	1	1087
09:12:54	79.00	79.20	79.00	-3.40	2	1086
09:12:53	79.00	79.20	79.20	-3.20	1	1084
09:12:48	79.10	79.40	79.10	-3.30	4	1083
09:12:43	79.20	79.40	79.20	-3.20	2	1079
09:12:32	79.10	79.20	79.20	-3.20	1	1077
09:12:25	79.20	79.40	79.20	-3.20	1	1076
09:12:17	79.10	79.40	79.10	-3.30	1	1075
09:12:09	79.10	79.40	79.10	-3.30	1	1074
09:12:04	79.20	79.50	79.20	-3.20	1	1073
09:11:52	79.10	79.20	79.20	-3.20	1	1072
09:11:49	79.10	79.30	79.10	-3.30	1	1071
09:11:24	78.90	79.10	78.90	-3.50	1	1070
09:11:21	78.90	79.10	79.10	-3.30	2	1069
09:11:19	78.90	79.10	79.10	-3.30	1	1067
09:11:19	79.00	79.20	79.00	-3.40	4	1066
09:11:18	79.10	79.30	79.10	-3.30	6	1062
09:11:18	79.20	79.40	79.20	-3.20	3	1056
09:11:18	79.20	79.40	79.20	-3.20	1	1053
09:11:17	79.30	79.40	79.30	-3.10	1	1052
09:10:42	79.50	79.90	79.50	-2.90	1	1051
09:10:32	79.40	79.60	79.60	-2.80	1	1050
09:10:32	79.30	79.60	79.30	-3.10	6	1049
09:10:32	79.30	79.50	79.50	-2.90	2	1043
09:10:32	79.20	79.40	79.40	-3.00	3	1041
09:10:32	79.10	79.30	79.30	-3.10	1	1038
09:10:32	79.10	79.20	79.20	-3.20	3	1037
09:10:32	79.00	79.20	79.20	-3.20	2	1034
09:10:28	79.10	79.20	79.10	-3.30	1	1032
09:10:28	78.90	79.10	79.10	-3.30	1	1031
09:10:14	79.10	79.20	79.10	-3.30	1	1030
09:10:14	78.90	79.00	79.10	-3.30	1	1029
09:10:14	78.90	79.00	79.00	-3.40	1	1028
09:10:14	79.00	79.20	79.00	-3.40	1	1027
09:10:04	79.00	79.20	79.00	-3.40	2	1026
09:09:52	79.00	79.10	79.10	-3.30	1	1024
09:09:50	79.00	79.10	79.00	-3.40	1	1023
09:09:48	79.00	79.10	79.10	-3.30	1	1022
09:09:47	79.00	79.10	79.00	-3.40	2	1021
09:09:41	78.90	79.10	79.10	-3.30	1	1019
09:09:32	78.90	79.10	79.10	-3.30	2	1018
09:09:28	79.00	79.10	79.00	-3.40	2	1016
09:09:28	79.00	79.10	79.00	-3.40	5	1014
09:09:26	79.00	79.10	79.10	-3.30	1	1009
09:09:01	79.10	79.20	79.10	-3.30	5	1008
09:09:01	79.10	79.20	79.10	-3.30	1	1003
09:08:56	79.10	79.20	79.10	-3.30	1	1002
09:08:33	79.10	79.20	79.20	-3.20	1	1001
09:08:32	79.10	79.20	79.20	-3.20	1	1000
09:08:18	79.10	79.20	79.20	-3.20	1	999
09:08:17	79.10	79.20	79.20	-3.20	1	998
09:08:10	79.20	79.40	79.20	-3.20	1	997
09:08:06	79.10	79.30	79.10	-3.30	2	996
09:07:58	79.20	79.30	79.20	-3.20	1	994
09:07:53	79.10	79.40	79.10	-3.30	2	993
09:07:53	79.30	79.40	79.30	-3.10	1	991
09:07:47	79.30	79.40	79.30	-3.10	1	990
09:07:41	79.30	79.50	79.30	-3.10	2	989
09:07:35	79.30	79.40	79.40	-3.00	2	987
09:07:35	79.10	79.30	79.30	-3.10	3	985
09:07:34	79.10	79.30	79.10	-3.30	1	982
09:07:30	79.00	79.30	79.00	-3.40	1	981
09:07:27	79.00	79.30	79.00	-3.40	1	980
09:07:25	79.00	79.10	79.10	-3.30	1	979
09:07:21	78.90	79.10	78.90	-3.50	1	978
09:07:06	79.00	79.40	79.00	-3.40	2	977
09:07:05	78.80	79.00	79.00	-3.40	1	975
09:07:05	78.80	79.00	79.00	-3.40	1	974
09:06:49	79.00	79.30	78.60	-3.80	1	973
09:06:49	79.00	79.30	78.70	-3.70	3	972
09:06:49	79.00	79.30	79.00	-3.40	1	969
09:06:46	79.10	79.40	78.50	-3.90	5	968
09:06:46	79.10	79.40	78.60	-3.80	5	963
09:06:46	79.10	79.40	78.70	-3.70	17	958
09:06:46	79.10	79.40	78.80	-3.60	8	941
09:06:46	79.10	79.40	78.90	-3.50	4	933
09:06:46	79.10	79.40	79.00	-3.40	2	929
09:06:46	79.10	79.40	79.10	-3.30	2	927
09:06:45	79.10	79.40	79.10	-3.30	1	925
09:06:43	79.10	79.40	79.10	-3.30	1	924
09:06:42	79.00	79.10	79.10	-3.30	1	923
09:06:42	78.90	79.00	79.00	-3.40	11	922
09:06:42	78.90	79.00	79.00	-3.40	1	911
09:06:42	78.90	79.00	79.00	-3.40	1	910
09:06:36	78.80	79.00	79.00	-3.40	2	909
09:06:30	78.80	79.00	78.80	-3.60	1	907
09:06:28	78.80	78.90	78.90	-3.50	1	906
09:06:26	78.80	79.00	78.80	-3.60	1	905
09:06:25	78.80	79.00	78.80	-3.60	1	904
09:06:25	78.80	79.00	78.80	-3.60	1	903
09:06:25	78.80	79.00	78.80	-3.60	1	902
09:06:25	78.80	79.00	78.80	-3.60	2	901
09:06:21	78.80	79.00	78.80	-3.60	1	899
09:06:12	78.80	79.00	79.00	-3.40	2	898
09:06:11	78.90	79.00	78.90	-3.50	1	896
09:06:11	78.90	79.00	78.90	-3.50	1	895
09:06:11	78.90	79.00	79.00	-3.40	1	894
09:06:09	78.90	79.20	79.20	-3.20	1	893
09:06:03	79.00	79.30	79.00	-3.40	5	892
09:06:02	79.30	79.50	79.20	-3.20	2	887
09:05:49	79.20	79.40	79.20	-3.20	2	885
09:05:45	79.20	79.40	79.40	-3.00	1	883
09:05:44	79.20	79.30	79.30	-3.10	1	882
09:05:44	79.30	79.40	79.30	-3.10	4	881
09:05:44	79.30	79.40	79.30	-3.10	1	877
09:05:34	79.40	79.50	79.40	-3.00	1	876
09:05:33	79.40	79.50	79.40	-3.00	1	875
09:05:29	79.40	79.50	79.40	-3.00	1	874
09:05:28	79.30	79.40	79.40	-3.00	1	873
09:05:27	79.30	79.40	79.40	-3.00	1	872
09:05:23	79.40	79.50	79.40	-3.00	5	871
09:05:21	79.40	79.60	79.60	-2.80	1	866
09:05:21	79.50	79.60	79.50	-2.90	1	865
09:05:21	79.50	79.60	79.50	-2.90	1	864
09:05:21	79.50	79.60	79.50	-2.90	1	863
09:05:21	79.50	79.60	79.50	-2.90	1	862
09:05:19	79.50	79.60	79.50	-2.90	1	861
09:05:10	79.40	79.60	79.60	-2.80	3	860
09:05:07	79.40	79.50	79.50	-2.90	1	857
09:05:05	79.30	79.60	79.30	-3.10	3	856
09:05:02	79.40	79.60	79.40	-3.00	1	853
09:04:59	79.60	79.80	79.60	-2.80	2	852
09:04:59	79.60	79.90	79.60	-2.80	2	850
09:04:59	79.70	79.90	79.70	-2.70	1	848
09:04:53	79.30	79.60	79.60	-2.80	2	847
09:04:53	79.40	79.60	79.40	-3.00	1	845
09:04:51	79.30	79.60	79.60	-2.80	1	844
09:04:46	78.80	79.00	79.30	-3.10	1	843
09:04:45	79.30	79.50	79.50	-2.90	1	842
09:04:43	79.30	79.60	79.30	-3.10	1	841
09:04:39	79.20	79.60	79.60	-2.80	1	840
09:04:33	79.00	79.20	79.20	-3.20	1	839
09:04:33	78.90	79.00	79.00	-3.40	5	838
09:04:33	78.90	79.00	79.00	-3.40	2	833
09:04:33	78.90	79.00	79.00	-3.40	5	831
09:04:32	78.90	79.00	79.00	-3.40	1	826
09:04:31	78.90	79.00	79.00	-3.40	1	825
09:04:23	78.90	79.00	78.90	-3.50	1	824
09:04:15	78.80	78.90	78.90	-3.50	1	823
09:04:06	78.80	78.90	78.90	-3.50	1	822
09:04:02	78.70	79.00	78.70	-3.70	2	821
09:03:53	78.70	79.00	78.70	-3.70	2	819
09:03:53	78.40	78.50	78.70	-3.70	1	817
09:03:53	78.40	78.50	78.60	-3.80	1	816
09:03:53	78.40	78.50	78.50	-3.90	2	815
09:03:47	78.40	78.50	78.50	-3.90	1	813
09:03:40	78.30	78.70	78.70	-3.70	3	812
09:03:37	78.20	78.70	78.20	-4.20	1	809
09:03:37	78.30	78.70	78.30	-4.10	1	808
09:03:36	78.30	78.70	78.30	-4.10	1	807
09:03:31	78.10	78.20	78.20	-4.20	1	806
09:03:31	78.10	78.20	78.20	-4.20	1	805
09:03:31	78.20	78.50	78.20	-4.20	1	804
09:03:30	78.20	78.50	78.20	-4.20	1	803
09:03:30	78.20	78.30	78.30	-4.10	1	802
09:03:28	78.30	78.60	78.30	-4.10	2	801
09:03:28	78.50	78.70	78.50	-3.90	10	799
09:03:28	78.60	78.80	78.60	-3.80	2	789
09:03:28	78.70	78.90	78.70	-3.70	2	787
09:03:28	78.80	79.00	78.80	-3.60	1	785
09:03:26	78.80	79.00	78.80	-3.60	4	784
09:03:25	78.80	79.00	78.80	-3.60	1	780
09:03:21	78.80	79.00	79.00	-3.40	2	779
09:03:20	78.80	79.00	79.00	-3.40	1	777
09:03:19	79.00	79.30	79.00	-3.40	2	776
09:03:17	79.10	79.30	79.10	-3.30	1	774
09:03:17	79.00	79.10	79.10	-3.30	1	773
09:03:16	79.00	79.10	79.00	-3.40	1	772
09:03:13	79.10	79.40	79.00	-3.40	1	771
09:03:13	79.10	79.40	79.10	-3.30	2	770
09:03:12	79.20	79.50	79.20	-3.20	1	768
09:03:11	79.10	79.40	79.10	-3.30	1	767
09:03:07	79.00	79.10	79.10	-3.30	1	766
09:03:02	78.90	79.10	79.10	-3.30	1	765
09:03:01	78.80	79.10	79.10	-3.30	2	764
09:03:01	79.00	79.30	79.00	-3.40	29	762
09:03:01	79.10	79.30	79.10	-3.30	8	733
09:03:01	79.20	79.40	79.20	-3.20	5	725
09:03:01	79.30	79.50	79.30	-3.10	9	720
09:03:01	79.40	79.60	79.40	-3.00	4	711
09:03:01	79.50	79.70	79.50	-2.90	9	707
09:03:01	79.50	79.70	79.50	-2.90	4	698
09:03:01	79.50	79.70	79.50	-2.90	4	694
09:03:01	79.60	79.80	79.60	-2.80	1	690
09:03:01	79.60	79.80	79.60	-2.80	2	689
09:03:00	79.60	79.90	79.90	-2.50	1	687
09:03:00	79.70	79.90	79.70	-2.70	3	686
09:03:00	79.80	79.90	79.80	-2.60	1	683
09:02:56	79.70	79.90	79.90	-2.50	1	682
09:02:53	79.70	80.00	80.00	-2.40	1	681
09:02:53	79.90	80.00	79.90	-2.50	4	680
09:02:46	79.90	80.00	80.00	-2.40	1	676
09:02:43	79.70	79.90	79.90	-2.50	1	675
09:02:38	79.70	80.00	80.00	-2.40	1	674
09:02:34	79.70	80.00	79.70	-2.70	1	673
09:02:33	79.80	80.00	79.80	-2.60	1	672
09:02:33	79.70	79.80	79.80	-2.60	6	671
09:02:33	79.60	79.70	79.70	-2.70	7	665
09:02:33	79.60	79.70	79.70	-2.70	2	658
09:02:32	79.60	79.70	79.70	-2.70	3	656
09:02:32	79.50	79.60	79.60	-2.80	9	653
09:02:31	79.50	79.60	79.50	-2.90	1	644
09:02:29	79.50	79.60	79.50	-2.90	1	643
09:02:21	79.40	79.50	79.50	-2.90	1	642
09:02:21	79.40	79.50	79.50	-2.90	2	641
09:02:21	79.50	79.60	79.50	-2.90	2	639
09:02:19	79.50	79.60	79.60	-2.80	1	637
09:02:19	79.50	79.60	79.50	-2.90	1	636
09:02:13	79.40	79.50	79.50	-2.90	1	635
09:02:13	79.40	79.50	79.50	-2.90	1	634
09:02:13	79.30	79.60	79.60	-2.80	5	633
09:02:13	79.30	79.60	79.60	-2.80	1	628
09:02:13	79.50	79.60	79.50	-2.90	1	627
09:02:13	79.50	79.60	79.50	-2.90	1	626
09:02:12	79.50	79.60	79.40	-3.00	3	625
09:02:12	79.50	79.60	79.50	-2.90	3	622
09:02:07	79.50	79.60	79.60	-2.80	1	619
09:02:05	79.40	79.50	79.50	-2.90	1	618
09:02:03	79.50	79.60	79.50	-2.90	1	617
09:02:02	79.50	79.60	79.60	-2.80	1	616
09:02:02	79.50	79.60	79.50	-2.90	1	615
09:01:56	79.40	79.50	79.50	-2.90	5	614
09:01:55	79.40	79.50	79.40	-3.00	1	609
09:01:55	79.40	79.50	79.40	-3.00	1	608
09:01:49	79.30	79.50	79.30	-3.10	1	607
09:01:46	79.20	79.50	79.50	-2.90	2	606
09:01:44	79.40	79.60	79.10	-3.30	1	604
09:01:44	79.40	79.60	79.20	-3.20	3	603
09:01:44	79.40	79.60	79.30	-3.10	2	600
09:01:44	79.40	79.60	79.40	-3.00	2	598
09:01:43	79.30	79.50	79.50	-2.90	4	596
09:01:42	79.20	79.50	79.20	-3.20	2	592
09:01:42	79.20	79.50	79.20	-3.20	1	590
09:01:38	79.30	79.60	79.20	-3.20	1	589
09:01:38	79.30	79.60	79.30	-3.10	9	588
09:01:37	79.40	79.60	79.30	-3.10	6	579
09:01:37	79.40	79.60	79.40	-3.00	2	573
09:01:36	79.30	79.60	79.60	-2.80	1	571
09:01:34	79.50	79.60	79.50	-2.90	1	570
09:01:32	79.30	79.60	79.30	-3.10	1	569
09:01:32	79.30	79.60	79.30	-3.10	4	568
09:01:28	79.30	79.70	79.30	-3.10	1	564
09:01:26	79.50	79.70	79.50	-2.90	1	563
09:01:26	79.50	79.70	79.50	-2.90	1	562
09:01:21	79.50	79.60	79.60	-2.80	1	561
09:01:18	79.50	79.70	79.50	-2.90	16	560
09:01:18	79.50	79.70	79.50	-2.90	7	544
09:01:17	79.60	79.90	79.60	-2.80	2	537
09:01:17	79.80	80.10	79.60	-2.80	5	535
09:01:17	79.80	80.10	79.70	-2.70	4	530
09:01:17	79.80	80.10	79.80	-2.60	1	526
09:01:16	79.80	80.10	79.80	-2.60	1	525
09:01:16	79.70	80.10	80.10	-2.30	3	524
09:01:10	79.70	80.10	79.70	-2.70	1	521
09:01:07	79.60	80.00	80.00	-2.40	1	520
09:01:03	79.70	80.10	79.70	-2.70	2	519
09:01:02	79.70	80.10	80.10	-2.30	1	517
09:01:01	80.00	80.10	80.00	-2.40	1	516
09:01:00	79.90	80.20	79.60	-2.80	5	515
09:01:00	79.90	80.20	79.70	-2.70	1	510
09:01:00	79.90	80.20	79.80	-2.60	1	509
09:01:00	79.90	80.20	79.90	-2.50	1	508
09:00:59	80.00	80.30	80.00	-2.40	1	507
09:00:59	80.20	80.30	80.20	-2.20	1	506
09:00:58	79.90	80.00	80.20	-2.20	8	505
09:00:58	79.90	80.00	80.00	-2.40	1	497
09:00:57	79.90	80.00	80.00	-2.40	1	496
09:00:48	80.00	80.30	80.00	-2.40	1	495
09:00:48	79.90	80.30	79.90	-2.50	1	494
09:00:46	80.00	80.30	80.00	-2.40	2	493
09:00:45	79.70	80.10	80.10	-2.30	9	491
09:00:45	79.80	80.00	80.00	-2.40	3	482
09:00:45	79.70	79.90	79.90	-2.50	5	479
09:00:44	79.60	79.80	79.80	-2.60	5	474
09:00:43	79.60	79.80	79.80	-2.60	1	469
09:00:43	79.60	79.80	79.80	-2.60	1	468
09:00:40	79.60	79.80	79.60	-2.80	1	467
09:00:38	79.50	79.80	79.50	-2.90	1	466
09:00:37	79.50	79.80	79.80	-2.60	1	465
09:00:35	79.30	79.70	79.70	-2.70	1	464
09:00:34	79.50	79.80	79.50	-2.90	1	463
09:00:34	79.50	79.80	79.80	-2.60	1	462
09:00:30	79.70	80.00	79.50	-2.90	1	461
09:00:30	79.70	80.00	79.70	-2.70	1	460
09:00:28	79.70	79.90	79.90	-2.50	1	459
09:00:28	79.70	79.90	79.90	-2.50	1	458
09:00:28	79.80	80.00	79.70	-2.70	1	457
09:00:28	79.80	80.00	79.80	-2.60	3	456
09:00:28	79.80	80.00	80.00	-2.40	1	453
09:00:27	79.90	80.00	79.90	-2.50	1	452
09:00:27	80.00	80.10	80.00	-2.40	30	451
09:00:27	80.10	80.40	80.10	-2.30	1	421
09:00:26	80.10	80.30	80.30	-2.10	1	420
09:00:26	80.00	80.40	80.00	-2.40	1	419
09:00:26	80.10	80.50	80.10	-2.30	3	418
09:00:23	80.10	80.50	80.10	-2.30	1	415
09:00:22	80.10	80.50	80.10	-2.30	1	414
09:00:22	80.00	80.10	80.60	-1.80	1	413
09:00:22	80.00	80.10	80.50	-1.90	3	412
09:00:22	80.00	80.10	80.40	-2.00	1	409
09:00:22	80.00	80.10	80.10	-2.30	5	408
09:00:21	79.80	80.10	79.80	-2.60	3	403
09:00:18	80.00	80.40	80.00	-2.40	1	400
09:00:18	80.00	80.10	80.10	-2.30	3	399
09:00:17	79.90	80.10	79.80	-2.60	1	396
09:00:17	79.90	80.10	79.90	-2.50	1	395
09:00:17	79.80	80.00	80.00	-2.40	1	394
09:00:17	79.80	80.00	80.00	-2.40	1	393
09:00:16	79.80	80.00	80.00	-2.40	1	392
09:00:16	79.60	80.00	80.00	-2.40	1	391
09:00:16	79.50	79.90	79.90	-2.50	1	390
09:00:16	79.50	79.90	79.90	-2.50	1	389
09:00:16	79.80	80.00	79.80	-2.60	2	388
09:00:14	79.80	80.00	80.00	-2.40	1	386
09:00:13	79.70	80.10	80.10	-2.30	1	385
09:00:12	79.60	79.90	79.90	-2.50	1	384
09:00:10	79.70	80.10	79.70	-2.70	1	383
09:00:10	79.50	79.80	79.80	-2.60	3	382
09:00:10	79.40	79.70	79.70	-2.70	6	379
09:00:04	79.40	79.80	79.30	-3.10	1	373
09:00:04	79.40	79.80	79.40	-3.00	3	372
09:00:02	79.40	79.90	79.30	-3.10	1	369
09:00:02	79.40	79.90	79.40	-3.00	1	368
09:00:02	79.40	80.10	79.30	-3.10	2	367
09:00:02	79.40	80.10	79.40	-3.00	1	365
09:00:02	79.60	80.10	79.40	-3.00	1	364
09:00:02	79.60	80.10	79.50	-2.90	1	363
09:00:02	79.60	80.10	79.60	-2.80	1	362
09:00:01	79.60	79.90	79.90	-2.50	1	361
09:00:01	79.70	79.90	79.60	-2.80	1	360
09:00:01	79.70	79.90	79.70	-2.70	1	359
09:00:01	79.80	80.00	79.80	-2.60	1	358
09:00:01	80.00	80.10	79.80	-2.60	3	357
09:00:01	80.00	80.10	79.90	-2.50	1	354
09:00:01	80.00	80.10	80.00	-2.40	6	353
09:00:01	80.00	80.10	80.00	-2.40	4	347
09:00:01	80.00	80.10	80.00	-2.40	1	343
09:00:01	80.00	80.10	80.00	-2.40	1	342
09:00:01	80.00	80.10	80.00	-2.40	1	341
09:00:01	--	--	80.00	-2.40	170	340

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

Apple iPhone 17 (256G)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

Apple iPhone 17 Pro Max (512G)

Apple iPhone 17 (256G)

PChome 購物儲值100,000元

Apple iPhone 17 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

臺灣漫遊錄

麥當勞四塊麥克鷄塊即享券

麥當勞大麥克好禮即享券

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

家樂福100元好禮即享券(餘額型)

中美關稅談判進展　中國商務部...

政院：對台非半導體232關稅優惠...

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

‧三大法人賣超台股604.8億元
‧羅智先：日本市場想了10年　入...
‧台塑加碼半導體投資　增資台塑...

加密貨幣

比特幣BTC	72741.31	-3,083.99	-4.07%
以太幣ETH	1981.10	-89.77	-4.33%
瑞波幣XRP	1.30	-0.03	-2.08%
比特幣現金BCH	294.34	-48.81	-14.23%
萊特幣LTC	51.03	-0.83	-1.60%
卡達幣ADA	0.232678	-0.01	-2.97%
波場幣TRX	0.348847	-0.03	-7.07%
恆星幣XLM	0.200822	0.05	36.21%

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。