最新[公告] 美時:本公司董事會通過子公司Alvogen Korea向OM PHARMA SA購買韓國藥證案熱門[公告] 晶呈科技:澄清媒體報導本公司及董事長因涉嫌侵害日商基佳電子材料股份有限公司營業秘密而遭起訴事宜

更新報價

尼克森 (3317) 半導體業上櫃

75.70 ▲+3.20 +4.41% 3.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.20	4,925	75.70	8	75.80	38	73.20	75.70	73.00	72.50

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	75.70	75.80	75.70	+3.20	15	4925
13:30:00	75.70	75.80	75.70	+3.20	216	4910
13:24:56	75.20	75.40	75.50	+3.00	7	4694
13:24:56	75.20	75.40	75.40	+2.90	3	4687
13:24:54	75.20	75.40	75.40	+2.90	1	4684
13:24:45	75.20	75.40	75.40	+2.90	11	4683
13:24:44	75.20	75.40	75.20	+2.70	3	4672
13:24:43	75.20	75.40	75.40	+2.90	1	4669
13:24:41	75.20	75.40	75.20	+2.70	1	4668
13:24:31	75.20	75.50	75.20	+2.70	1	4667
13:24:29	75.20	75.40	75.40	+2.90	2	4666
13:24:28	75.20	75.40	75.40	+2.90	4	4664
13:24:27	75.20	75.40	75.40	+2.90	2	4660
13:24:17	75.40	75.50	75.40	+2.90	1	4658
13:24:16	75.40	75.50	75.40	+2.90	1	4657
13:24:15	75.40	75.50	75.40	+2.90	1	4656
13:24:12	75.20	75.40	75.40	+2.90	5	4655
13:24:11	75.20	75.30	75.30	+2.80	1	4650
13:24:00	75.20	75.40	75.40	+2.90	1	4649
13:23:59	75.20	75.50	75.50	+3.00	1	4648
13:23:57	75.20	75.40	75.40	+2.90	1	4647
13:23:57	75.20	75.40	75.40	+2.90	5	4646
13:23:55	75.10	75.20	75.20	+2.70	3	4641
13:23:55	75.20	75.40	75.20	+2.70	1	4638
13:23:50	75.10	75.30	75.30	+2.80	1	4637
13:23:44	75.20	75.40	75.10	+2.60	2	4636
13:23:44	75.20	75.40	75.20	+2.70	1	4634
13:23:39	75.20	75.40	75.40	+2.90	5	4633
13:23:38	75.20	75.30	75.30	+2.80	3	4628
13:23:38	75.40	75.50	75.40	+2.90	1	4625
13:23:36	75.10	75.40	75.40	+2.90	9	4624
13:23:29	75.10	75.30	75.30	+2.80	4	4615
13:23:29	75.10	75.30	75.30	+2.80	1	4611
13:23:20	75.10	75.30	75.30	+2.80	1	4610
13:23:18	75.10	75.30	75.30	+2.80	6	4609
13:23:16	75.10	75.40	75.40	+2.90	2	4603
13:23:16	75.30	75.40	75.20	+2.70	10	4601
13:23:16	75.30	75.40	75.30	+2.80	5	4591
13:23:04	75.30	75.40	75.40	+2.90	1	4586
13:23:01	75.40	75.50	75.40	+2.90	1	4585
13:23:00	75.40	75.50	75.40	+2.90	1	4584
13:23:00	75.30	75.40	75.40	+2.90	10	4583
13:22:45	75.20	75.40	75.40	+2.90	1	4573
13:22:39	75.20	75.40	75.40	+2.90	1	4572
13:22:38	75.20	75.30	75.30	+2.80	1	4571
13:22:28	75.20	75.40	75.40	+2.90	1	4570
13:22:21	75.40	75.50	75.40	+2.90	1	4569
13:22:15	75.40	75.50	75.40	+2.90	1	4568
13:22:13	75.40	75.50	75.40	+2.90	1	4567
13:22:11	75.40	75.50	75.40	+2.90	2	4566
13:22:10	75.40	75.50	75.40	+2.90	1	4564
13:22:09	75.40	75.50	75.40	+2.90	1	4563
13:22:02	75.40	75.50	75.40	+2.90	1	4562
13:21:59	75.40	75.50	75.40	+2.90	1	4561
13:21:56	75.40	75.50	75.40	+2.90	1	4560
13:21:55	75.40	75.50	75.40	+2.90	2	4559
13:21:51	75.40	75.50	75.40	+2.90	2	4557
13:21:48	75.40	75.50	75.40	+2.90	1	4555
13:21:48	75.40	75.50	75.40	+2.90	1	4554
13:21:47	75.40	75.50	75.40	+2.90	1	4553
13:21:42	75.40	75.50	75.40	+2.90	1	4552
13:21:36	75.40	75.50	75.40	+2.90	1	4551
13:21:35	75.40	75.50	75.50	+3.00	1	4550
13:21:31	75.40	75.50	75.40	+2.90	1	4549
13:21:30	75.40	75.50	75.50	+3.00	2	4548
13:21:27	75.50	75.60	75.40	+2.90	2	4546
13:21:27	75.50	75.60	75.50	+3.00	8	4544
13:21:25	75.50	75.60	75.60	+3.10	1	4536
13:21:23	75.50	75.60	75.50	+3.00	1	4535
13:21:21	75.50	75.60	75.60	+3.10	1	4534
13:21:17	75.50	75.60	75.60	+3.10	3	4533
13:21:15	75.50	75.60	75.50	+3.00	1	4530
13:21:13	75.50	75.60	75.60	+3.10	1	4529
13:21:11	75.50	75.60	75.50	+3.00	1	4528
13:21:10	75.50	75.60	75.50	+3.00	1	4527
13:21:10	75.50	75.60	75.60	+3.10	7	4526
13:21:06	75.40	75.50	75.50	+3.00	4	4519
13:21:06	75.40	75.50	75.50	+3.00	2	4515
13:21:05	75.40	75.50	75.40	+2.90	2	4513
13:20:51	75.40	75.50	75.40	+2.90	1	4511
13:20:45	75.40	75.50	75.50	+3.00	1	4510
13:20:42	75.40	75.60	75.40	+2.90	1	4509
13:20:41	75.40	75.60	75.60	+3.10	5	4508
13:20:41	75.50	75.60	75.50	+3.00	1	4503
13:20:40	75.50	75.60	75.50	+3.00	2	4502
13:20:38	75.50	75.60	75.50	+3.00	1	4500
13:20:37	75.50	75.60	75.50	+3.00	1	4499
13:20:34	75.50	75.60	75.50	+3.00	1	4498
13:20:32	75.50	75.60	75.50	+3.00	1	4497
13:20:30	75.50	75.60	75.50	+3.00	1	4496
13:20:28	75.40	75.50	75.50	+3.00	2	4495
13:20:26	75.40	75.50	75.50	+3.00	1	4493
13:20:24	75.40	75.50	75.50	+3.00	1	4492
13:20:20	75.50	75.70	75.50	+3.00	1	4491
13:20:18	75.50	75.70	75.50	+3.00	1	4490
13:20:16	75.50	75.70	75.50	+3.00	1	4489
13:20:15	75.50	75.70	75.50	+3.00	2	4488
13:20:13	75.50	75.70	75.50	+3.00	1	4486
13:20:13	75.50	75.60	75.60	+3.10	21	4485
13:20:13	75.40	75.50	75.50	+3.00	1	4464
13:20:12	75.40	75.50	75.50	+3.00	1	4463
13:20:11	75.40	75.50	75.40	+2.90	2	4462
13:20:09	75.40	75.50	75.50	+3.00	1	4460
13:20:06	75.50	75.60	75.50	+3.00	1	4459
13:20:06	75.50	75.60	75.60	+3.10	1	4458
13:20:03	75.50	75.60	75.50	+3.00	1	4457
13:20:01	75.50	75.60	75.50	+3.00	1	4456
13:20:00	75.40	75.60	75.40	+2.90	2	4455
13:20:00	75.40	75.60	75.40	+2.90	1	4453
13:19:58	75.40	75.50	75.50	+3.00	5	4452
13:19:58	75.40	75.50	75.50	+3.00	34	4447
13:19:58	75.20	75.30	75.40	+2.90	12	4413
13:19:58	75.20	75.30	75.30	+2.80	14	4401
13:19:58	75.20	75.30	75.20	+2.70	1	4387
13:19:58	75.20	75.30	75.20	+2.70	1	4386
13:19:51	75.30	75.40	75.20	+2.70	6	4385
13:19:51	75.30	75.40	75.30	+2.80	5	4379
13:19:45	75.30	75.40	75.40	+2.90	5	4374
13:19:44	75.30	75.40	75.30	+2.80	1	4369
13:19:40	75.40	75.50	75.40	+2.90	5	4368
13:19:38	75.40	75.50	75.40	+2.90	1	4363
13:19:37	75.40	75.50	75.40	+2.90	3	4362
13:19:29	75.40	75.50	75.40	+2.90	1	4359
13:19:27	75.40	75.50	75.50	+3.00	1	4358
13:19:26	75.40	75.50	75.50	+3.00	4	4357
13:19:23	75.40	75.50	75.40	+2.90	1	4353
13:19:19	75.30	75.50	75.50	+3.00	1	4352
13:19:17	75.20	75.40	75.40	+2.90	15	4351
13:19:15	75.10	75.30	75.30	+2.80	3	4336
13:19:15	75.00	75.20	75.30	+2.80	31	4333
13:19:15	75.00	75.20	75.20	+2.70	3	4302
13:19:15	75.10	75.20	75.20	+2.70	16	4299
13:19:15	75.00	75.20	75.00	+2.50	1	4283
13:19:15	75.00	75.10	75.10	+2.60	11	4282
13:19:12	75.00	75.10	75.00	+2.50	1	4271
13:19:12	74.90	75.00	75.00	+2.50	11	4270
13:19:09	74.90	75.00	75.00	+2.50	20	4259
13:19:08	74.90	75.00	74.90	+2.40	1	4239
13:19:06	74.90	75.00	74.90	+2.40	1	4238
13:19:04	74.90	75.00	74.90	+2.40	1	4237
13:19:03	74.90	75.00	74.90	+2.40	1	4236
13:19:03	74.90	75.00	74.90	+2.40	4	4235
13:19:01	74.90	75.00	74.90	+2.40	1	4231
13:18:57	74.90	75.00	74.90	+2.40	1	4230
13:18:51	74.90	75.00	74.90	+2.40	2	4229
13:18:40	74.90	75.00	74.90	+2.40	1	4227
13:18:35	74.90	75.00	74.90	+2.40	2	4226
13:18:34	74.90	75.00	74.90	+2.40	1	4224
13:18:31	74.90	75.00	74.90	+2.40	2	4223
13:18:29	74.90	75.00	74.90	+2.40	1	4221
13:18:15	74.90	75.00	74.90	+2.40	1	4220
13:18:09	74.80	74.90	74.90	+2.40	2	4219
13:18:09	74.80	74.90	74.90	+2.40	6	4217
13:18:09	74.60	74.80	74.80	+2.30	11	4211
13:18:09	74.60	74.70	74.70	+2.20	2	4200
13:18:09	74.50	74.60	74.60	+2.10	1	4198
13:18:09	74.40	74.50	74.60	+2.10	32	4197
13:18:09	74.40	74.50	74.50	+2.00	8	4165
13:18:01	74.30	74.40	74.40	+1.90	1	4157
13:17:53	74.30	74.40	74.40	+1.90	1	4156
13:17:53	74.20	74.30	74.50	+2.00	15	4155
13:17:53	74.20	74.30	74.40	+1.90	9	4140
13:17:53	74.20	74.30	74.30	+1.80	6	4131
13:17:41	74.20	74.30	74.20	+1.70	2	4125
13:17:24	74.20	74.40	74.20	+1.70	1	4123
13:17:13	74.30	74.40	74.20	+1.70	1	4122
13:17:13	74.30	74.40	74.30	+1.80	1	4121
13:17:12	74.30	74.40	74.30	+1.80	4	4120
13:16:52	74.30	74.40	74.30	+1.80	1	4116
13:16:51	74.30	74.40	74.40	+1.90	6	4115
13:16:40	74.30	74.40	74.30	+1.80	2	4109
13:16:33	74.20	74.30	74.30	+1.80	3	4107
13:16:33	74.20	74.30	74.30	+1.80	4	4104
13:16:32	74.20	74.30	74.30	+1.80	2	4100
13:16:12	74.20	74.30	74.30	+1.80	1	4098
13:16:11	74.20	74.30	74.20	+1.70	1	4097
13:16:08	74.20	74.30	74.20	+1.70	1	4096
13:15:47	74.20	74.30	74.20	+1.70	2	4095
13:15:12	74.20	74.30	74.30	+1.80	1	4093
13:15:10	74.20	74.30	74.20	+1.70	1	4092
13:15:09	74.20	74.30	74.30	+1.80	1	4091
13:15:01	74.20	74.30	74.30	+1.80	1	4090
13:14:15	74.20	74.40	74.20	+1.70	1	4089
13:14:12	74.20	74.30	74.30	+1.80	1	4088
13:14:09	74.20	74.30	74.30	+1.80	1	4087
13:13:51	74.20	74.40	74.20	+1.70	5	4086
13:13:50	74.20	74.40	74.20	+1.70	1	4081
13:13:42	74.30	74.40	74.20	+1.70	4	4080
13:13:42	74.30	74.40	74.30	+1.80	11	4076
13:13:42	74.30	74.40	74.30	+1.80	1	4065
13:13:32	74.30	74.40	74.30	+1.80	2	4064
13:13:20	74.30	74.40	74.30	+1.80	1	4062
13:13:06	74.30	74.40	74.30	+1.80	1	4061
13:12:48	74.20	74.30	74.30	+1.80	13	4060
13:12:48	74.20	74.30	74.20	+1.70	1	4047
13:12:13	74.20	74.30	74.20	+1.70	1	4046
13:12:12	74.20	74.30	74.30	+1.80	10	4045
13:12:12	74.20	74.30	74.30	+1.80	1	4035
13:12:05	74.20	74.30	74.20	+1.70	1	4034
13:11:53	74.20	74.30	74.20	+1.70	2	4033
13:11:51	74.20	74.30	74.20	+1.70	1	4031
13:11:41	74.20	74.30	74.20	+1.70	1	4030
13:11:37	74.20	74.30	74.20	+1.70	1	4029
13:11:31	74.20	74.30	74.20	+1.70	1	4028
13:11:12	74.20	74.30	74.30	+1.80	1	4027
13:10:39	74.20	74.30	74.30	+1.80	1	4026
13:10:35	74.20	74.30	74.20	+1.70	1	4025
13:10:16	74.30	74.40	74.30	+1.80	2	4024
13:10:02	74.30	74.40	74.30	+1.80	1	4022
13:09:58	74.20	74.40	74.40	+1.90	1	4021
13:09:56	74.30	74.40	74.30	+1.80	1	4020
13:09:42	74.20	74.30	74.30	+1.80	1	4019
13:09:42	74.40	74.50	74.30	+1.80	2	4018
13:09:42	74.40	74.50	74.40	+1.90	1	4016
13:09:40	74.30	74.50	74.30	+1.80	1	4015
13:09:40	74.30	74.40	74.40	+1.90	20	4014
13:09:30	74.20	74.30	74.30	+1.80	1	3994
13:09:12	74.30	74.40	74.30	+1.80	1	3993
13:08:59	74.40	74.50	74.40	+1.90	1	3992
13:08:49	74.40	74.50	74.40	+1.90	3	3991
13:08:46	74.40	74.50	74.40	+1.90	1	3988
13:08:46	74.40	74.50	74.40	+1.90	3	3987
13:08:41	74.40	74.50	74.40	+1.90	1	3984
13:08:09	74.40	74.50	74.40	+1.90	5	3983
13:08:04	74.40	74.50	74.40	+1.90	2	3978
13:07:59	74.40	74.50	74.40	+1.90	1	3976
13:07:42	74.40	74.50	74.40	+1.90	1	3975
13:07:37	74.40	74.50	74.40	+1.90	1	3974
13:07:21	74.40	74.50	74.40	+1.90	1	3973
13:07:07	74.30	74.40	74.40	+1.90	11	3972
13:07:07	74.30	74.40	74.40	+1.90	3	3961
13:07:07	74.30	74.40	74.30	+1.80	1	3958
13:07:02	74.30	74.40	74.30	+1.80	1	3957
13:07:02	74.30	74.40	74.30	+1.80	1	3956
13:06:46	74.30	74.40	74.30	+1.80	1	3955
13:06:09	74.20	74.40	74.20	+1.70	1	3954
13:05:52	74.20	74.40	74.20	+1.70	4	3953
13:05:30	74.20	74.30	74.20	+1.70	2	3949
13:05:30	74.10	74.20	74.20	+1.70	1	3947
13:05:25	74.10	74.20	74.20	+1.70	13	3946
13:04:55	74.10	74.20	74.10	+1.60	1	3933
13:04:37	74.10	74.20	74.10	+1.60	4	3932
13:04:11	74.10	74.20	74.10	+1.60	1	3928
13:04:09	74.10	74.20	74.10	+1.60	5	3927
13:03:57	74.10	74.20	74.10	+1.60	2	3922
13:03:56	74.00	74.10	74.10	+1.60	15	3920
13:03:12	74.00	74.10	74.10	+1.60	1	3905
13:03:06	74.10	74.20	74.10	+1.60	8	3904
13:03:06	74.10	74.20	74.10	+1.60	3	3896
13:02:17	74.10	74.20	74.20	+1.70	1	3893
13:02:12	74.10	74.20	74.20	+1.70	1	3892
13:01:21	74.10	74.20	74.20	+1.70	2	3891
13:01:20	74.10	74.20	74.20	+1.70	1	3889
13:01:15	74.10	74.20	74.20	+1.70	1	3888
13:01:15	74.10	74.20	74.10	+1.60	1	3887
13:01:12	74.10	74.20	74.20	+1.70	1	3886
13:00:50	74.10	74.20	74.10	+1.60	1	3885
13:00:48	74.20	74.30	74.20	+1.70	1	3884
13:00:37	74.10	74.20	74.20	+1.70	2	3883
12:59:56	74.10	74.20	74.20	+1.70	2	3881
12:59:44	74.00	74.10	74.10	+1.60	4	3879
12:59:44	74.00	74.10	74.10	+1.60	1	3875
12:59:34	74.00	74.10	74.10	+1.60	5	3874
12:59:34	74.10	74.20	74.10	+1.60	5	3869
12:59:14	74.10	74.20	74.10	+1.60	1	3864
12:59:12	74.10	74.20	74.10	+1.60	1	3863
12:59:10	74.10	74.20	74.10	+1.60	1	3862
12:58:48	74.10	74.20	74.10	+1.60	3	3861
12:58:34	74.10	74.20	74.10	+1.60	1	3858
12:58:29	74.10	74.20	74.10	+1.60	1	3857
12:58:21	74.20	74.30	74.20	+1.70	2	3856
12:58:15	74.10	74.20	74.20	+1.70	1	3854
12:57:47	74.10	74.30	74.10	+1.60	1	3853
12:57:12	74.10	74.30	74.10	+1.60	1	3852
12:57:12	74.20	74.30	74.20	+1.70	1	3851
12:57:12	74.10	74.20	74.20	+1.70	1	3850
12:57:04	74.10	74.20	74.20	+1.70	1	3849
12:57:01	74.10	74.20	74.20	+1.70	1	3848
12:56:59	74.00	74.20	74.20	+1.70	2	3847
12:56:57	74.00	74.10	74.10	+1.60	3	3845
12:56:31	74.00	74.10	74.10	+1.60	1	3842
12:56:14	74.00	74.10	74.10	+1.60	1	3841
12:56:08	74.10	74.20	74.10	+1.60	1	3840
12:55:59	74.20	74.30	74.20	+1.70	2	3839
12:55:56	74.20	74.30	74.20	+1.70	6	3837
12:55:53	74.20	74.30	74.20	+1.70	2	3831
12:55:25	74.20	74.30	74.20	+1.70	3	3829
12:55:24	74.20	74.30	74.20	+1.70	1	3826
12:54:58	74.20	74.30	74.20	+1.70	1	3825
12:54:31	74.30	74.40	74.20	+1.70	1	3824
12:54:31	74.30	74.40	74.30	+1.80	2	3823
12:54:25	74.30	74.40	74.30	+1.80	1	3821
12:54:15	74.30	74.40	74.30	+1.80	10	3820
12:53:49	74.30	74.40	74.30	+1.80	1	3810
12:53:41	74.30	74.40	74.30	+1.80	1	3809
12:53:40	74.30	74.40	74.30	+1.80	1	3808
12:53:38	74.30	74.40	74.30	+1.80	1	3807
12:53:15	74.30	74.40	74.30	+1.80	1	3806
12:52:49	74.30	74.40	74.40	+1.90	2	3805
12:52:26	74.30	74.40	74.30	+1.80	1	3803
12:52:23	74.30	74.40	74.30	+1.80	1	3802
12:52:12	74.30	74.40	74.30	+1.80	1	3801
12:51:47	74.30	74.40	74.30	+1.80	1	3800
12:51:38	74.30	74.40	74.30	+1.80	1	3799
12:51:32	74.30	74.40	74.30	+1.80	1	3798
12:51:29	74.30	74.40	74.30	+1.80	1	3797
12:50:50	74.20	74.30	74.30	+1.80	1	3796
12:50:44	74.20	74.30	74.30	+1.80	1	3795
12:50:43	74.20	74.30	74.30	+1.80	2	3794
12:50:43	74.20	74.30	74.30	+1.80	1	3792
12:50:07	74.30	74.40	74.20	+1.70	4	3791
12:50:07	74.30	74.40	74.30	+1.80	1	3787
12:49:55	74.30	74.40	74.30	+1.80	1	3786
12:49:47	74.20	74.30	74.30	+1.80	1	3785
12:49:46	74.30	74.40	74.30	+1.80	1	3784
12:49:41	74.30	74.40	74.30	+1.80	1	3783
12:49:33	74.30	74.40	74.30	+1.80	4	3782
12:49:23	74.30	74.40	74.30	+1.80	1	3778
12:49:00	74.30	74.40	74.30	+1.80	1	3777
12:48:45	74.30	74.40	74.30	+1.80	1	3776
12:48:25	74.30	74.40	74.30	+1.80	1	3775
12:48:13	74.30	74.40	74.30	+1.80	1	3774
12:47:52	74.30	74.40	74.30	+1.80	1	3773
12:47:21	74.30	74.40	74.40	+1.90	1	3772
12:46:47	74.20	74.40	74.20	+1.70	1	3771
12:46:43	74.20	74.40	74.20	+1.70	1	3770
12:46:17	74.20	74.40	74.20	+1.70	1	3769
12:46:03	74.20	74.40	74.20	+1.70	1	3768
12:45:40	74.30	74.40	74.40	+1.90	2	3767
12:45:37	74.20	74.40	74.40	+1.90	10	3765
12:44:32	74.40	74.50	74.40	+1.90	2	3755
12:43:39	74.40	74.50	74.40	+1.90	1	3753
12:43:38	74.20	74.30	74.40	+1.90	5	3752
12:43:38	74.20	74.30	74.30	+1.80	2	3747
12:43:23	74.30	74.40	74.30	+1.80	3	3745
12:43:10	74.30	74.40	74.30	+1.80	1	3742
12:43:05	74.30	74.40	74.30	+1.80	1	3741
12:42:54	74.30	74.40	74.30	+1.80	1	3740
12:42:44	74.30	74.40	74.30	+1.80	1	3739
12:42:21	74.30	74.40	74.30	+1.80	1	3738
12:42:21	74.30	74.40	74.30	+1.80	1	3737
12:42:04	74.30	74.40	74.30	+1.80	1	3736
12:41:52	74.30	74.40	74.30	+1.80	2	3735
12:41:30	74.30	74.40	74.40	+1.90	1	3733
12:41:13	74.30	74.40	74.40	+1.90	1	3732
12:40:55	74.40	74.50	74.40	+1.90	4	3731
12:40:07	74.30	74.50	74.50	+2.00	1	3727
12:39:53	74.30	74.40	74.40	+1.90	5	3726
12:39:43	74.30	74.40	74.40	+1.90	1	3721
12:39:00	74.40	74.50	74.40	+1.90	2	3720
12:38:53	74.30	74.40	74.40	+1.90	1	3718
12:38:44	74.30	74.40	74.40	+1.90	1	3717
12:38:44	74.30	74.40	74.40	+1.90	1	3716
12:38:42	74.30	74.40	74.40	+1.90	1	3715
12:38:31	74.40	74.50	74.40	+1.90	3	3714
12:38:23	74.30	74.40	74.40	+1.90	1	3711
12:38:19	74.30	74.40	74.40	+1.90	1	3710
12:37:17	74.20	74.30	74.30	+1.80	22	3709
12:37:17	74.30	74.50	74.30	+1.80	8	3687
12:37:09	74.30	74.60	74.30	+1.80	1	3679
12:37:09	74.30	74.40	74.40	+1.90	1	3678
12:37:09	74.30	74.40	74.40	+1.90	1	3677
12:37:09	74.40	74.50	74.40	+1.90	1	3676
12:36:49	74.50	74.60	74.50	+2.00	1	3675
12:36:47	74.40	74.50	74.50	+2.00	1	3674
12:36:45	74.50	74.60	74.50	+2.00	1	3673
12:36:37	74.30	74.50	74.50	+2.00	1	3672
12:36:37	74.40	74.60	74.40	+1.90	6	3671
12:36:32	74.50	74.60	74.50	+2.00	1	3665
12:36:29	74.50	74.70	74.50	+2.00	1	3664
12:36:16	74.50	74.70	74.50	+2.00	1	3663
12:36:16	74.60	74.70	74.60	+2.10	1	3662
12:36:07	74.60	74.80	74.60	+2.10	1	3661
12:36:01	74.60	74.80	74.50	+2.00	5	3660
12:36:01	74.60	74.80	74.60	+2.10	1	3655
12:35:42	74.60	74.80	74.60	+2.10	1	3654
12:35:42	74.60	74.80	74.60	+2.10	1	3653
12:35:35	74.60	74.80	74.60	+2.10	1	3652
12:35:33	74.60	74.80	74.60	+2.10	1	3651
12:35:31	74.60	74.80	74.60	+2.10	2	3650
12:35:23	74.60	74.80	74.60	+2.10	1	3648
12:35:19	74.60	74.80	74.80	+2.30	1	3647
12:35:15	74.70	74.90	74.70	+2.20	1	3646
12:35:14	74.80	74.90	74.70	+2.20	1	3645
12:35:14	74.80	74.90	74.80	+2.30	1	3644
12:35:11	74.60	74.70	74.70	+2.20	1	3643
12:35:10	74.70	74.90	74.70	+2.20	5	3642
12:35:07	74.70	74.90	74.70	+2.20	1	3637
12:35:04	74.70	74.90	74.90	+2.40	1	3636
12:35:00	74.80	74.90	74.80	+2.30	2	3635
12:34:54	74.90	75.00	74.90	+2.40	1	3633
12:34:54	74.90	75.00	74.90	+2.40	1	3632
12:34:53	74.90	75.00	74.90	+2.40	1	3631
12:34:52	74.90	75.00	74.90	+2.40	1	3630
12:34:52	74.90	75.00	75.00	+2.50	1	3629
12:34:48	74.90	75.00	75.00	+2.50	1	3628
12:34:42	74.90	75.00	75.00	+2.50	1	3627
12:34:40	75.00	75.10	75.00	+2.50	5	3626
12:34:37	75.00	75.20	75.00	+2.50	1	3621
12:34:37	75.00	75.20	75.00	+2.50	1	3620
12:34:36	75.00	75.10	75.10	+2.60	2	3619
12:34:29	75.00	75.20	75.00	+2.50	1	3617
12:34:29	75.00	75.10	75.20	+2.70	1	3616
12:34:29	75.00	75.10	75.10	+2.60	4	3615
12:34:29	75.00	75.10	75.00	+2.50	1	3611
12:34:25	75.00	75.10	75.00	+2.50	2	3610
12:34:20	75.00	75.10	75.00	+2.50	2	3608
12:34:16	75.10	75.20	75.10	+2.60	2	3606
12:34:13	75.10	75.20	75.20	+2.70	1	3604
12:34:08	75.10	75.20	75.20	+2.70	1	3603
12:34:07	75.10	75.20	75.20	+2.70	1	3602
12:34:05	75.10	75.20	75.30	+2.80	1	3601
12:34:05	75.10	75.20	75.20	+2.70	1	3600
12:34:04	75.20	75.30	75.20	+2.70	1	3599
12:34:04	75.20	75.30	75.20	+2.70	1	3598
12:33:55	75.10	75.30	75.30	+2.80	1	3597
12:33:53	75.10	75.30	75.10	+2.60	3	3596
12:33:51	75.20	75.30	75.20	+2.70	1	3593
12:33:49	75.00	75.20	75.20	+2.70	25	3592
12:33:49	75.10	75.20	75.10	+2.60	1	3567
12:33:49	75.10	75.20	75.10	+2.60	3	3566
12:33:45	75.10	75.20	75.10	+2.60	1	3563
12:33:43	75.00	75.10	75.10	+2.60	2	3562
12:33:42	75.00	75.10	75.10	+2.60	1	3560
12:33:41	75.00	75.10	75.10	+2.60	1	3559
12:33:39	75.00	75.10	75.10	+2.60	1	3558
12:33:38	75.00	75.10	75.00	+2.50	2	3557
12:33:38	75.00	75.10	75.10	+2.60	1	3555
12:33:37	75.00	75.10	75.10	+2.60	1	3554
12:33:35	75.00	75.10	75.00	+2.50	1	3553
12:33:32	75.00	75.10	75.10	+2.60	2	3552
12:33:32	74.90	75.00	75.00	+2.50	1	3550
12:33:29	74.90	75.00	75.20	+2.70	5	3549
12:33:29	74.90	75.00	75.10	+2.60	3	3544
12:33:29	74.90	75.00	75.00	+2.50	2	3541
12:33:27	74.90	75.00	75.10	+2.60	3	3539
12:33:27	74.90	75.00	75.00	+2.50	2	3536
12:33:24	74.90	75.00	75.00	+2.50	1	3534
12:33:23	75.00	75.10	75.00	+2.50	3	3533
12:33:22	75.00	75.10	75.00	+2.50	1	3530
12:33:21	75.10	75.20	75.10	+2.60	1	3529
12:33:18	75.10	75.20	75.10	+2.60	1	3528
12:33:16	75.10	75.20	75.20	+2.70	1	3527
12:33:15	75.10	75.20	75.20	+2.70	2	3526
12:33:13	75.10	75.20	75.10	+2.60	1	3524
12:33:12	75.20	75.30	75.20	+2.70	3	3523
12:33:11	75.30	75.40	75.30	+2.80	1	3520
12:33:11	75.20	75.40	75.20	+2.70	2	3519
12:33:11	75.20	75.40	75.20	+2.70	1	3517
12:33:10	75.30	75.40	75.30	+2.80	5	3516
12:33:10	75.20	75.30	75.30	+2.80	4	3511
12:33:10	75.20	75.30	75.20	+2.70	1	3507
12:33:06	75.10	75.20	75.20	+2.70	2	3506
12:33:06	75.00	75.10	75.10	+2.60	5	3504
12:33:05	74.90	75.00	75.00	+2.50	65	3499
12:33:05	74.80	74.90	74.90	+2.40	39	3434
12:33:05	74.70	74.80	74.80	+2.30	4	3395
12:33:05	74.70	74.80	74.80	+2.30	8	3391
12:33:05	74.70	74.80	74.80	+2.30	15	3383
12:33:05	74.70	74.80	74.80	+2.30	5	3368
12:33:05	74.60	74.70	74.70	+2.20	9	3363
12:33:05	74.60	74.70	74.70	+2.20	15	3354
12:33:04	74.50	74.70	74.70	+2.20	1	3339
12:33:04	74.40	74.60	74.60	+2.10	8	3338
12:33:03	74.30	74.50	74.50	+2.00	55	3330
12:33:03	74.40	74.50	74.40	+1.90	1	3275
12:32:59	74.40	74.50	74.40	+1.90	1	3274
12:32:58	74.30	74.50	74.50	+2.00	10	3273
12:32:57	74.40	74.50	74.40	+1.90	1	3263
12:32:56	74.20	74.40	74.40	+1.90	18	3262
12:32:56	74.10	74.30	74.40	+1.90	3	3244
12:32:56	74.10	74.30	74.30	+1.80	17	3241
12:32:55	74.10	74.20	74.20	+1.70	1	3224
12:32:49	74.00	74.20	74.20	+1.70	13	3223
12:32:49	74.00	74.20	74.20	+1.70	2	3210
12:32:48	74.10	74.20	74.10	+1.60	4	3208
12:32:45	74.10	74.20	74.10	+1.60	1	3204
12:32:44	74.10	74.20	74.10	+1.60	1	3203
12:32:38	74.10	74.20	74.10	+1.60	1	3202
12:32:31	74.10	74.20	74.10	+1.60	1	3201
12:32:31	74.00	74.10	74.10	+1.60	6	3200
12:32:28	74.00	74.10	74.00	+1.50	1	3194
12:32:22	74.00	74.10	74.10	+1.60	2	3193
12:31:56	73.90	74.10	74.10	+1.60	15	3191
12:31:56	73.90	74.00	74.00	+1.50	2	3176
12:31:56	73.90	74.00	74.00	+1.50	4	3174
12:31:56	73.90	74.00	74.00	+1.50	4	3170
12:31:56	73.90	74.00	74.00	+1.50	10	3166
12:31:56	73.90	74.00	74.00	+1.50	4	3156
12:31:56	73.50	73.60	73.90	+1.40	7	3152
12:31:56	73.50	73.60	73.80	+1.30	26	3145
12:31:56	73.50	73.60	73.70	+1.20	3	3119
12:31:56	73.50	73.60	73.60	+1.10	8	3116
12:31:51	73.50	73.60	73.50	+1.00	1	3108
12:31:40	73.40	73.50	73.50	+1.00	18	3107
12:31:33	73.30	73.50	73.50	+1.00	1	3089
12:31:20	73.30	73.40	73.40	+0.90	1	3088
12:31:14	73.30	73.50	73.50	+1.00	1	3087
12:31:06	73.30	73.40	73.40	+0.90	13	3086
12:30:51	73.20	73.30	73.30	+0.80	10	3073
12:30:38	73.10	73.20	73.20	+0.70	4	3063
12:30:34	73.10	73.20	73.20	+0.70	1	3059
12:30:20	73.10	73.20	73.20	+0.70	2	3058
12:30:20	73.10	73.20	73.20	+0.70	1	3056
12:30:01	73.00	73.20	73.20	+0.70	1	3055
12:30:01	73.00	73.10	73.10	+0.60	1	3054
12:29:17	73.00	73.20	73.00	+0.50	1	3053
12:29:12	73.00	73.20	73.00	+0.50	1	3052
12:28:59	73.00	73.10	73.10	+0.60	1	3051
12:28:44	73.10	73.20	73.10	+0.60	1	3050
12:28:41	73.00	73.10	73.10	+0.60	1	3049
12:28:13	73.10	73.20	73.00	+0.50	5	3048
12:28:13	73.10	73.20	73.10	+0.60	1	3043
12:28:13	73.10	73.20	73.10	+0.60	4	3042
12:28:13	73.10	73.20	73.10	+0.60	2	3038
12:26:59	73.10	73.20	73.10	+0.60	1	3036
12:26:36	73.20	73.30	73.20	+0.70	1	3035
12:25:59	73.10	73.30	73.30	+0.80	1	3034
12:25:52	73.10	73.30	73.30	+0.80	3	3033
12:25:50	73.10	73.30	73.30	+0.80	1	3030
12:25:41	73.20	73.30	73.30	+0.80	2	3029
12:25:14	73.10	73.20	73.20	+0.70	10	3027
12:25:13	73.10	73.20	73.10	+0.60	2	3017
12:24:22	73.00	73.20	73.00	+0.50	10	3015
12:24:20	73.00	73.10	73.20	+0.70	1	3005
12:24:20	73.00	73.10	73.10	+0.60	4	3004
12:23:56	73.00	73.10	73.00	+0.50	1	3000
12:23:49	73.00	73.10	73.00	+0.50	1	2999
12:23:20	73.00	73.10	73.00	+0.50	2	2998
12:22:51	73.00	73.10	73.00	+0.50	1	2996
12:22:44	73.00	73.10	73.00	+0.50	1	2995
12:22:44	73.00	73.10	73.10	+0.60	1	2994
12:22:40	73.00	73.10	73.00	+0.50	1	2993
12:22:38	73.00	73.10	73.10	+0.60	1	2992
12:22:36	73.00	73.10	73.00	+0.50	20	2991
12:22:34	73.00	73.10	73.00	+0.50	1	2971
12:22:08	73.00	73.10	73.00	+0.50	2	2970
12:21:57	73.00	73.10	73.00	+0.50	1	2968
12:21:55	73.00	73.10	73.10	+0.60	1	2967
12:21:36	73.00	73.10	73.00	+0.50	1	2966
12:21:34	73.00	73.10	73.00	+0.50	4	2965
12:21:28	73.00	73.10	73.00	+0.50	1	2961
12:21:18	73.00	73.10	73.00	+0.50	26	2960
12:21:14	73.00	73.10	73.00	+0.50	1	2934
12:20:26	73.00	73.10	73.00	+0.50	1	2933
12:19:45	73.00	73.20	73.00	+0.50	5	2932
12:19:42	73.10	73.20	73.10	+0.60	1	2927
12:19:24	73.00	73.20	73.00	+0.50	1	2926
12:19:24	73.00	73.10	73.10	+0.60	1	2925
12:19:11	73.00	73.10	73.00	+0.50	3	2924
12:18:32	73.00	73.10	73.10	+0.60	1	2921
12:18:32	73.00	73.10	73.00	+0.50	6	2920
12:18:09	73.00	73.10	73.10	+0.60	1	2914
12:17:32	73.00	73.10	73.10	+0.60	1	2913
12:17:21	73.00	73.10	73.10	+0.60	1	2912
12:16:59	73.10	73.20	73.10	+0.60	1	2911
12:16:25	73.10	73.20	73.10	+0.60	1	2910
12:16:01	73.10	73.20	73.10	+0.60	1	2909
12:15:56	73.10	73.20	73.10	+0.60	1	2908
12:15:51	73.10	73.20	73.20	+0.70	1	2907
12:15:32	73.00	73.10	73.20	+0.70	2	2906
12:15:32	73.00	73.10	73.10	+0.60	4	2904
12:15:28	73.00	73.10	73.00	+0.50	1	2900
12:15:03	73.00	73.10	73.10	+0.60	1	2899
12:14:55	73.00	73.10	73.10	+0.60	1	2898
12:14:46	73.00	73.10	73.10	+0.60	2	2897
12:14:30	73.00	73.10	73.10	+0.60	1	2895
12:14:03	73.00	73.10	73.10	+0.60	1	2894
12:13:45	73.10	73.20	73.00	+0.50	1	2893
12:13:45	73.10	73.20	73.10	+0.60	2	2892
12:13:00	73.00	73.20	73.00	+0.50	2	2890
12:12:37	73.00	73.10	73.00	+0.50	1	2888
12:12:37	73.00	73.10	73.10	+0.60	1	2887
12:12:16	73.10	73.20	73.10	+0.60	1	2886
12:11:31	73.00	73.10	73.10	+0.60	4	2885
12:10:45	73.00	73.10	73.10	+0.60	2	2881
12:10:32	73.10	73.20	73.10	+0.60	4	2879
12:09:51	73.10	73.20	73.10	+0.60	1	2875
12:09:40	73.10	73.20	73.10	+0.60	5	2874
12:09:39	73.10	73.20	73.10	+0.60	1	2869
12:09:36	73.10	73.20	73.10	+0.60	1	2868
12:09:24	73.10	73.20	73.10	+0.60	1	2867
12:09:03	73.10	73.20	73.10	+0.60	1	2866
12:08:49	73.10	73.20	73.10	+0.60	1	2865
12:08:47	73.10	73.20	73.20	+0.70	1	2864
12:08:32	73.10	73.20	73.20	+0.70	2	2863
12:08:26	73.10	73.20	73.20	+0.70	1	2861
12:08:24	73.10	73.20	73.10	+0.60	2	2860
12:07:53	73.10	73.20	73.10	+0.60	3	2858
12:07:50	73.00	73.10	73.10	+0.60	12	2855
12:07:49	73.10	73.20	73.10	+0.60	4	2843
12:06:47	73.10	73.20	73.10	+0.60	1	2839
12:06:43	73.10	73.20	73.10	+0.60	1	2838
12:06:26	73.10	73.20	73.10	+0.60	1	2837
12:06:16	73.10	73.20	73.10	+0.60	1	2836
12:06:16	73.10	73.20	73.10	+0.60	2	2835
12:05:20	73.10	73.20	73.10	+0.60	1	2833
12:05:07	73.10	73.20	73.10	+0.60	2	2832
12:04:57	73.00	73.10	73.10	+0.60	1	2830
12:04:37	73.00	73.10	73.10	+0.60	1	2829
12:04:31	73.00	73.10	73.00	+0.50	1	2828
12:04:14	73.00	73.10	73.10	+0.60	1	2827
12:04:13	73.00	73.10	73.10	+0.60	1	2826
12:03:47	73.00	73.10	73.10	+0.60	2	2825
12:03:39	73.00	73.10	73.00	+0.50	1	2823
12:03:35	73.00	73.10	73.10	+0.60	1	2822
12:03:34	73.00	73.10	73.10	+0.60	1	2821
12:03:25	73.00	73.10	73.10	+0.60	1	2820
12:03:24	73.00	73.10	73.10	+0.60	1	2819
12:03:19	73.00	73.10	73.10	+0.60	1	2818
12:03:02	73.00	73.10	73.00	+0.50	1	2817
12:02:59	73.00	73.10	73.00	+0.50	1	2816
12:02:54	73.00	73.10	73.00	+0.50	1	2815
12:02:51	73.00	73.10	73.10	+0.60	1	2814
12:02:23	73.00	73.10	73.10	+0.60	1	2813
12:02:19	73.10	73.20	73.10	+0.60	10	2812
12:02:17	73.10	73.20	73.10	+0.60	1	2802
12:02:11	73.10	73.20	73.10	+0.60	1	2801
12:01:59	73.10	73.30	73.10	+0.60	1	2800
12:01:59	73.10	73.20	73.20	+0.70	1	2799
12:01:53	73.10	73.20	73.10	+0.60	1	2798
12:01:26	73.20	73.30	73.20	+0.70	46	2797
12:00:34	73.20	73.30	73.20	+0.70	2	2751
12:00:07	73.30	73.40	73.30	+0.80	4	2749
12:00:07	73.30	73.40	73.30	+0.80	1	2745
12:00:02	73.20	73.30	73.30	+0.80	16	2744
11:59:13	73.20	73.30	73.30	+0.80	2	2728
11:58:56	73.20	73.30	73.30	+0.80	1	2726
11:58:54	73.20	73.30	73.30	+0.80	1	2725
11:57:34	73.30	73.40	73.30	+0.80	1	2724
11:56:52	73.30	73.40	73.30	+0.80	1	2723
11:56:47	73.20	73.30	73.30	+0.80	1	2722
11:56:43	73.20	73.30	73.30	+0.80	1	2721
11:56:15	73.30	73.40	73.30	+0.80	1	2720
11:55:55	73.20	73.40	73.20	+0.70	1	2719
11:55:46	73.30	73.40	73.20	+0.70	8	2718
11:55:46	73.30	73.40	73.30	+0.80	2	2710
11:55:40	73.30	73.40	73.30	+0.80	1	2708
11:55:15	73.20	73.30	73.30	+0.80	1	2707
11:55:10	73.30	73.40	73.30	+0.80	1	2706
11:55:09	73.30	73.40	73.30	+0.80	1	2705
11:54:50	73.20	73.30	73.30	+0.80	1	2704
11:54:10	73.30	73.40	73.30	+0.80	2	2703
11:53:53	73.20	73.40	73.20	+0.70	1	2701
11:53:38	73.20	73.30	73.30	+0.80	1	2700
11:53:34	73.20	73.30	73.30	+0.80	1	2699
11:53:34	73.20	73.30	73.30	+0.80	1	2698
11:53:33	73.20	73.30	73.30	+0.80	1	2697
11:53:33	73.20	73.30	73.30	+0.80	1	2696
11:53:33	73.20	73.30	73.30	+0.80	5	2695
11:53:28	73.20	73.30	73.30	+0.80	2	2690
11:53:17	73.20	73.30	73.20	+0.70	1	2688
11:52:52	73.30	73.40	73.30	+0.80	2	2687
11:52:48	73.20	73.40	73.20	+0.70	1	2685
11:52:44	73.20	73.30	73.30	+0.80	1	2684
11:52:18	73.30	73.40	73.30	+0.80	1	2683
11:52:00	73.30	73.40	73.30	+0.80	1	2682
11:51:42	73.30	73.40	73.40	+0.90	1	2681
11:51:31	73.20	73.40	73.40	+0.90	1	2680
11:51:26	73.20	73.30	73.30	+0.80	3	2679
11:51:20	73.30	73.40	73.30	+0.80	43	2676
11:51:14	73.40	73.50	73.40	+0.90	4	2633
11:51:14	73.40	73.50	73.40	+0.90	9	2629
11:51:14	73.40	73.50	73.40	+0.90	8	2620
11:51:10	73.40	73.50	73.40	+0.90	2	2612
11:50:53	73.40	73.50	73.40	+0.90	1	2610
11:50:40	73.40	73.50	73.40	+0.90	8	2609
11:50:31	73.40	73.50	73.40	+0.90	5	2601
11:50:03	73.40	73.50	73.40	+0.90	1	2596
11:49:37	73.40	73.50	73.40	+0.90	1	2595
11:48:37	73.50	73.60	73.50	+1.00	9	2594
11:48:37	73.50	73.60	73.50	+1.00	7	2585
11:48:37	73.50	73.60	73.50	+1.00	6	2578
11:47:49	73.50	73.60	73.50	+1.00	1	2572
11:47:48	73.50	73.60	73.60	+1.10	1	2571
11:47:35	73.50	73.60	73.60	+1.10	1	2570
11:46:55	73.50	73.60	73.50	+1.00	4	2569
11:46:40	73.50	73.60	73.50	+1.00	1	2565
11:46:01	73.50	73.60	73.50	+1.00	1	2564
11:45:29	73.50	73.60	73.50	+1.00	1	2563
11:45:01	73.60	73.70	73.60	+1.10	2	2562
11:44:30	73.60	73.70	73.60	+1.10	5	2560
11:42:44	73.70	73.80	73.70	+1.20	1	2555
11:42:34	73.60	73.70	73.70	+1.20	1	2554
11:42:04	73.60	73.70	73.70	+1.20	1	2553
11:41:32	73.50	73.70	73.70	+1.20	1	2552
11:39:59	73.60	73.70	73.60	+1.10	2	2551
11:39:57	73.60	73.70	73.60	+1.10	1	2549
11:39:27	73.60	73.70	73.60	+1.10	1	2548
11:39:09	73.60	73.70	73.60	+1.10	1	2547
11:39:02	73.60	73.70	73.60	+1.10	2	2546
11:38:50	73.60	73.70	73.60	+1.10	3	2544
11:37:53	73.60	73.70	73.60	+1.10	1	2541
11:37:35	73.60	73.70	73.70	+1.20	1	2540
11:36:43	73.70	73.80	73.70	+1.20	2	2539
11:36:39	73.70	73.80	73.70	+1.20	1	2537
11:36:09	73.70	73.80	73.70	+1.20	1	2536
11:36:07	73.70	73.80	73.70	+1.20	1	2535
11:35:48	73.70	73.80	73.70	+1.20	5	2534
11:35:26	73.70	73.80	73.80	+1.30	1	2529
11:35:21	73.70	73.80	73.80	+1.30	1	2528
11:33:51	73.70	73.80	73.80	+1.30	2	2527
11:31:36	73.70	73.80	73.70	+1.20	1	2525
11:31:19	73.70	73.80	73.70	+1.20	1	2524
11:30:47	73.70	73.80	73.90	+1.40	1	2523
11:30:47	73.70	73.80	73.80	+1.30	2	2522
11:30:41	73.80	73.90	73.80	+1.30	1	2520
11:30:22	73.80	73.90	73.80	+1.30	1	2519
11:30:12	73.80	73.90	73.80	+1.30	1	2518
11:30:10	73.80	73.90	73.80	+1.30	1	2517
11:30:05	73.70	73.80	73.80	+1.30	3	2516
11:29:58	73.70	73.80	73.80	+1.30	5	2513
11:29:53	73.80	73.90	73.80	+1.30	3	2508
11:28:48	73.80	73.90	73.80	+1.30	3	2505
11:28:45	73.80	73.90	73.80	+1.30	1	2502
11:27:35	73.80	73.90	73.90	+1.40	1	2501
11:25:33	73.90	74.00	73.90	+1.40	1	2500
11:24:34	73.70	73.90	73.90	+1.40	4	2499
11:23:51	73.70	73.90	73.90	+1.40	1	2495
11:23:51	73.70	73.90	73.90	+1.40	1	2494
11:22:51	73.80	74.00	73.80	+1.30	1	2493
11:22:39	73.90	74.00	73.90	+1.40	1	2492
11:22:21	73.80	73.90	73.90	+1.40	3	2491
11:21:56	73.70	73.90	73.90	+1.40	1	2488
11:21:40	73.70	74.00	73.70	+1.20	1	2487
11:21:37	73.70	73.80	73.80	+1.30	1	2486
11:20:45	73.70	73.80	73.70	+1.20	2	2485
11:20:31	73.70	73.80	73.70	+1.20	1	2483
11:20:05	73.70	73.80	73.70	+1.20	1	2482
11:19:31	73.60	73.70	73.70	+1.20	1	2481
11:19:28	73.70	73.80	73.70	+1.20	2	2480
11:19:28	73.70	73.80	73.70	+1.20	1	2478
11:19:17	73.70	73.80	73.70	+1.20	1	2477
11:19:06	73.70	73.80	73.70	+1.20	2	2476
11:17:32	73.80	73.90	73.80	+1.30	3	2474
11:17:09	73.80	73.90	73.90	+1.40	2	2471
11:16:17	73.90	74.00	73.90	+1.40	1	2469
11:15:43	73.80	73.90	73.90	+1.40	1	2468
11:15:43	73.90	74.10	73.90	+1.40	2	2467
11:15:03	73.80	73.90	73.90	+1.40	1	2465
11:15:01	73.80	73.90	73.90	+1.40	1	2464
11:15:01	73.90	74.10	73.90	+1.40	1	2463
11:14:22	73.90	74.10	73.90	+1.40	1	2462
11:14:22	73.90	74.00	74.00	+1.50	1	2461
11:14:21	73.90	74.00	74.00	+1.50	1	2460
11:14:04	73.90	74.00	74.00	+1.50	3	2459
11:13:52	73.90	74.00	74.00	+1.50	6	2456
11:13:42	73.90	74.00	74.00	+1.50	1	2450
11:13:39	73.90	74.00	74.00	+1.50	4	2449
11:13:21	73.90	74.00	74.00	+1.50	1	2445
11:12:57	73.90	74.00	73.90	+1.40	1	2444
11:12:38	73.90	74.00	73.90	+1.40	2	2443
11:12:01	73.90	74.00	73.90	+1.40	1	2441
11:11:55	73.90	74.00	73.90	+1.40	1	2440
11:11:36	73.90	74.00	73.90	+1.40	3	2439
11:10:35	73.80	73.90	73.90	+1.40	4	2436
11:08:34	73.80	73.90	73.80	+1.30	1	2432
11:08:28	73.80	73.90	73.80	+1.30	1	2431
11:08:18	73.80	73.90	73.80	+1.30	2	2430
11:06:14	73.70	73.80	73.80	+1.30	1	2428
11:05:16	73.80	74.00	73.80	+1.30	1	2427
11:04:56	73.80	74.00	73.80	+1.30	2	2426
11:02:36	74.00	74.10	74.00	+1.50	3	2424
11:02:26	74.00	74.10	74.00	+1.50	1	2421
11:02:00	74.00	74.10	74.00	+1.50	1	2420
11:01:33	74.00	74.10	74.10	+1.60	1	2419
11:00:51	74.00	74.10	74.00	+1.50	1	2418
11:00:34	74.00	74.10	74.00	+1.50	2	2417
11:00:12	74.10	74.20	74.10	+1.60	1	2415
11:00:09	74.10	74.20	74.10	+1.60	1	2414
11:00:05	74.10	74.20	74.10	+1.60	1	2413
10:59:58	74.10	74.20	74.10	+1.60	2	2412
10:59:42	74.00	74.10	74.10	+1.60	1	2410
10:59:42	74.00	74.10	74.10	+1.60	4	2409
10:59:36	74.00	74.10	74.10	+1.60	1	2405
10:59:32	74.00	74.10	74.10	+1.60	3	2404
10:59:26	74.00	74.10	74.00	+1.50	1	2401
10:59:10	74.00	74.10	74.00	+1.50	2	2400
10:59:09	74.00	74.10	74.10	+1.60	5	2398
10:59:07	74.00	74.10	74.10	+1.60	1	2393
10:58:57	74.00	74.10	74.10	+1.60	1	2392
10:58:50	74.00	74.10	74.10	+1.60	2	2391
10:58:50	73.90	74.00	74.00	+1.50	19	2389
10:58:47	73.70	74.00	74.00	+1.50	17	2370
10:58:47	73.60	73.90	74.00	+1.50	2	2353
10:58:47	73.60	73.90	73.90	+1.40	8	2351
10:58:47	73.60	73.80	73.90	+1.40	2	2343
10:58:47	73.60	73.80	73.80	+1.30	6	2341
10:57:02	73.60	73.80	73.80	+1.30	1	2335
10:56:54	73.50	73.70	73.80	+1.30	5	2334
10:56:54	73.50	73.70	73.70	+1.20	5	2329
10:56:53	73.50	73.70	73.70	+1.20	1	2324
10:56:42	73.50	73.70	73.70	+1.20	1	2323
10:56:10	73.50	73.60	73.70	+1.20	1	2322
10:56:10	73.50	73.60	73.60	+1.10	1	2321
10:55:07	73.40	73.70	73.70	+1.20	1	2320
10:54:32	73.40	73.70	73.70	+1.20	1	2319
10:54:16	73.40	73.50	73.50	+1.00	1	2318
10:53:40	73.40	73.70	73.40	+0.90	2	2317
10:53:28	73.40	73.50	73.50	+1.00	4	2315
10:53:08	73.40	73.50	73.40	+0.90	1	2311
10:53:02	73.40	73.50	73.50	+1.00	1	2310
10:52:37	73.40	73.50	73.50	+1.00	1	2309
10:52:29	73.40	73.50	73.50	+1.00	1	2308
10:52:26	73.40	73.50	73.50	+1.00	1	2307
10:52:00	73.40	73.50	73.50	+1.00	1	2306
10:51:59	73.50	73.90	73.50	+1.00	11	2305
10:51:36	73.40	73.50	73.80	+1.30	2	2294
10:51:36	73.40	73.50	73.70	+1.20	1	2292
10:51:36	73.40	73.50	73.60	+1.10	1	2291
10:51:36	73.40	73.50	73.50	+1.00	1	2290
10:51:18	73.40	73.50	73.50	+1.00	5	2289
10:50:42	73.40	73.50	73.50	+1.00	2	2284
10:50:07	73.40	73.50	73.50	+1.00	1	2282
10:49:22	73.50	73.60	73.50	+1.00	3	2281
10:49:21	73.40	73.50	73.50	+1.00	7	2278
10:48:55	73.40	73.50	73.40	+0.90	1	2271
10:48:53	73.30	73.50	73.30	+0.80	1	2270
10:48:39	73.30	73.50	73.30	+0.80	1	2269
10:48:17	73.30	73.50	73.30	+0.80	3	2268
10:48:01	73.30	73.50	73.30	+0.80	1	2265
10:47:37	73.30	73.50	73.30	+0.80	1	2264
10:47:36	73.40	73.50	73.40	+0.90	1	2263
10:47:02	73.40	73.50	73.40	+0.90	3	2262
10:46:11	73.40	73.60	73.40	+0.90	6	2259
10:46:11	73.40	73.60	73.40	+0.90	1	2253
10:45:04	73.50	73.80	73.50	+1.00	6	2252
10:44:58	73.60	73.80	73.60	+1.10	3	2246
10:44:30	73.70	73.80	73.70	+1.20	1	2243
10:43:21	73.60	73.80	73.60	+1.10	1	2242
10:43:21	73.50	73.60	73.60	+1.10	1	2241
10:43:11	73.50	73.60	73.60	+1.10	1	2240
10:43:02	73.50	73.60	73.60	+1.10	1	2239
10:42:59	73.50	73.60	73.50	+1.00	1	2238
10:42:53	73.50	73.60	73.60	+1.10	1	2237
10:42:25	73.40	73.50	73.50	+1.00	1	2236
10:42:17	73.40	73.50	73.50	+1.00	1	2235
10:42:17	73.40	73.50	73.50	+1.00	2	2234
10:42:15	73.40	73.50	73.40	+0.90	3	2232
10:42:14	73.40	73.50	73.50	+1.00	1	2229
10:41:59	73.40	73.50	73.50	+1.00	1	2228
10:41:52	73.40	73.50	73.50	+1.00	1	2227
10:41:51	73.50	73.60	73.50	+1.00	2	2226
10:41:51	73.50	73.60	73.50	+1.00	2	2224
10:41:50	73.50	73.60	73.50	+1.00	1	2222
10:41:33	73.50	73.60	73.50	+1.00	1	2221
10:41:14	73.50	73.60	73.50	+1.00	1	2220
10:40:56	73.40	73.50	73.50	+1.00	1	2219
10:40:56	73.40	73.50	73.50	+1.00	1	2218
10:40:33	73.40	73.50	73.40	+0.90	2	2217
10:40:17	73.40	73.60	73.40	+0.90	2	2215
10:40:15	73.40	73.60	73.40	+0.90	1	2213
10:40:11	73.40	73.60	73.40	+0.90	1	2212
10:39:53	73.40	73.50	73.50	+1.00	1	2211
10:39:52	73.40	73.50	73.50	+1.00	1	2210
10:39:21	73.40	73.50	73.50	+1.00	2	2209
10:38:57	73.50	73.60	73.50	+1.00	2	2207
10:38:28	73.40	73.50	73.50	+1.00	1	2205
10:38:23	73.40	73.50	73.40	+0.90	3	2204
10:38:12	73.50	73.60	73.50	+1.00	2	2201
10:38:04	73.50	73.60	73.60	+1.10	1	2199
10:37:28	73.60	73.80	73.60	+1.10	1	2198
10:36:47	73.60	73.90	73.60	+1.10	3	2197
10:36:36	73.60	73.90	73.60	+1.10	1	2194
10:35:45	73.60	73.80	73.60	+1.10	1	2193
10:35:31	73.50	73.80	73.50	+1.00	1	2192
10:35:23	73.40	73.50	73.50	+1.00	6	2191
10:35:13	73.50	73.70	73.50	+1.00	3	2185
10:35:07	73.50	73.70	73.50	+1.00	1	2182
10:34:46	73.40	73.60	73.60	+1.10	1	2181
10:34:45	73.40	73.60	73.60	+1.10	1	2180
10:34:37	73.50	73.60	73.50	+1.00	4	2179
10:34:31	73.50	73.60	73.50	+1.00	1	2175
10:34:30	73.40	73.50	73.50	+1.00	1	2174
10:34:07	73.50	73.60	73.50	+1.00	14	2173
10:33:43	73.50	73.60	73.60	+1.10	1	2159
10:33:33	73.60	73.70	73.60	+1.10	9	2158
10:33:33	73.60	73.70	73.60	+1.10	2	2149
10:33:01	73.60	73.70	73.60	+1.10	1	2147
10:32:57	73.60	73.70	73.60	+1.10	1	2146
10:32:50	73.60	73.70	73.60	+1.10	1	2145
10:32:42	73.60	73.70	73.60	+1.10	1	2144
10:32:32	73.60	73.70	73.60	+1.10	1	2143
10:32:32	73.60	73.70	73.60	+1.10	1	2142
10:31:51	73.70	73.80	73.70	+1.20	1	2141
10:31:09	73.70	73.80	73.80	+1.30	2	2140
10:29:51	73.80	74.00	73.80	+1.30	1	2138
10:29:42	73.80	74.00	73.80	+1.30	2	2137
10:29:30	73.70	73.90	73.70	+1.20	5	2135
10:29:30	73.70	73.90	73.70	+1.20	1	2130
10:29:00	73.70	73.90	73.70	+1.20	1	2129
10:28:09	73.70	73.90	73.90	+1.40	1	2128
10:28:08	73.80	74.00	73.80	+1.30	7	2127
10:27:38	73.80	74.00	74.00	+1.50	1	2120
10:27:29	73.90	74.00	73.90	+1.40	6	2119
10:26:08	73.90	74.00	74.00	+1.50	1	2113
10:25:53	73.90	74.10	74.10	+1.60	1	2112
10:25:48	74.00	74.10	74.00	+1.50	1	2111
10:25:32	74.00	74.10	74.00	+1.50	6	2110
10:25:25	74.00	74.10	74.00	+1.50	1	2104
10:24:00	74.00	74.20	74.00	+1.50	1	2103
10:23:36	74.00	74.10	74.10	+1.60	1	2102
10:23:12	74.10	74.20	74.20	+1.70	1	2101
10:23:11	74.10	74.30	74.30	+1.80	1	2100
10:23:00	74.10	74.40	74.40	+1.90	1	2099
10:22:56	74.30	74.40	74.30	+1.80	4	2098
10:22:49	74.30	74.40	74.40	+1.90	1	2094
10:22:48	74.30	74.40	74.40	+1.90	1	2093
10:22:45	74.30	74.40	74.40	+1.90	10	2092
10:22:39	74.30	74.40	74.40	+1.90	3	2082
10:22:38	74.30	74.40	74.30	+1.80	1	2079
10:22:36	74.30	74.40	74.40	+1.90	2	2078
10:22:33	74.30	74.40	74.40	+1.90	1	2076
10:22:28	74.30	74.40	74.40	+1.90	2	2075
10:22:19	74.30	74.40	74.40	+1.90	1	2073
10:22:19	74.20	74.30	74.30	+1.80	61	2072
10:22:19	74.10	74.20	74.20	+1.70	30	2011
10:22:15	74.00	74.10	74.10	+1.60	16	1981
10:22:05	73.90	74.00	74.00	+1.50	11	1965
10:21:59	73.90	74.00	74.00	+1.50	3	1954
10:21:09	73.90	74.00	74.00	+1.50	1	1951
10:20:58	73.80	73.90	73.90	+1.40	10	1950
10:20:45	73.80	73.90	73.80	+1.30	3	1940
10:20:28	73.80	73.90	73.80	+1.30	2	1937
10:19:49	73.80	74.00	73.80	+1.30	3	1935
10:19:41	73.90	74.00	73.90	+1.40	10	1932
10:19:04	73.90	74.00	73.90	+1.40	1	1922
10:18:38	73.90	74.10	73.90	+1.40	4	1921
10:17:54	73.90	74.00	74.00	+1.50	8	1917
10:17:40	73.80	73.90	73.90	+1.40	2	1909
10:17:29	73.80	73.90	73.80	+1.30	1	1907
10:17:29	73.80	73.90	73.90	+1.40	2	1906
10:16:57	73.70	73.80	73.80	+1.30	1	1904
10:16:52	73.70	73.80	73.80	+1.30	1	1903
10:16:31	73.70	73.80	73.70	+1.20	1	1902
10:16:17	73.70	73.90	73.70	+1.20	1	1901
10:16:11	73.70	73.90	73.70	+1.20	1	1900
10:16:08	73.60	73.70	73.70	+1.20	3	1899
10:15:57	73.70	73.90	73.70	+1.20	2	1896
10:15:46	73.70	73.90	73.70	+1.20	1	1894
10:15:39	73.70	73.90	73.70	+1.20	1	1893
10:15:26	73.80	73.90	73.80	+1.30	1	1892
10:14:57	73.80	73.90	73.80	+1.30	1	1891
10:14:34	73.80	73.90	73.80	+1.30	1	1890
10:13:26	73.80	73.90	73.80	+1.30	1	1889
10:13:15	73.80	74.00	73.80	+1.30	1	1888
10:12:58	73.90	74.00	73.90	+1.40	1	1887
10:12:39	73.90	74.00	73.90	+1.40	1	1886
10:12:39	73.80	73.90	73.90	+1.40	1	1885
10:12:30	73.80	74.00	73.80	+1.30	1	1884
10:11:37	73.80	74.00	73.80	+1.30	5	1883
10:11:37	73.90	74.00	73.90	+1.40	1	1878
10:11:21	73.90	74.00	73.90	+1.40	1	1877
10:11:21	73.80	73.90	73.90	+1.40	1	1876
10:11:15	73.90	74.00	73.90	+1.40	1	1875
10:10:05	73.80	74.00	74.00	+1.50	1	1874
10:09:54	73.80	74.00	73.80	+1.30	1	1873
10:09:52	73.80	74.00	74.00	+1.50	2	1872
10:09:42	73.80	74.00	74.00	+1.50	1	1870
10:09:36	73.80	74.00	74.00	+1.50	2	1869
10:09:21	73.80	74.00	74.00	+1.50	1	1867
10:09:16	73.80	74.00	74.00	+1.50	1	1866
10:08:46	73.90	74.00	74.00	+1.50	1	1865
10:08:34	73.80	74.00	74.00	+1.50	19	1864
10:08:34	73.80	73.90	73.90	+1.40	6	1845
10:08:34	73.60	73.80	73.80	+1.30	2	1839
10:08:11	73.60	73.70	73.70	+1.20	1	1837
10:08:10	73.70	73.80	73.70	+1.20	1	1836
10:07:57	73.70	73.80	73.70	+1.20	2	1835
10:06:15	73.70	73.80	73.80	+1.30	1	1833
10:05:52	73.70	73.80	73.80	+1.30	1	1832
10:03:53	73.60	73.80	73.80	+1.30	1	1831
10:02:46	73.80	74.00	73.40	+0.90	2	1830
10:02:46	73.80	74.00	73.50	+1.00	3	1828
10:02:46	73.80	74.00	73.70	+1.20	4	1825
10:02:46	73.80	74.00	73.80	+1.30	1	1821
10:02:34	73.90	74.00	73.90	+1.40	1	1820
10:02:33	73.90	74.00	73.90	+1.40	4	1819
10:02:33	73.90	74.00	73.90	+1.40	1	1815
10:02:13	73.90	74.00	74.00	+1.50	1	1814
10:02:12	73.90	74.00	73.90	+1.40	1	1813
10:02:02	73.90	74.00	74.00	+1.50	1	1812
10:01:47	73.80	73.90	73.90	+1.40	2	1811
10:01:47	73.80	73.90	73.90	+1.40	7	1809
10:01:44	73.70	73.80	73.80	+1.30	4	1802
10:01:44	73.60	73.80	73.80	+1.30	10	1798
10:01:39	73.60	73.70	73.70	+1.20	6	1788
10:01:39	73.50	73.60	73.60	+1.10	24	1782
10:01:32	73.50	73.60	73.50	+1.00	2	1758
10:01:25	73.40	73.50	73.50	+1.00	1	1756
10:00:45	73.40	73.50	73.50	+1.00	1	1755
10:00:43	73.40	73.50	73.40	+0.90	1	1754
10:00:17	73.30	73.40	73.40	+0.90	1	1753
10:00:12	73.40	73.50	73.40	+0.90	1	1752
09:59:56	73.40	73.50	73.40	+0.90	4	1751
09:59:56	73.40	73.50	73.40	+0.90	2	1747
09:59:52	73.40	73.60	73.40	+0.90	2	1745
09:59:19	73.40	73.50	73.50	+1.00	1	1743
09:59:15	73.50	73.60	73.50	+1.00	1	1742
09:59:12	73.50	73.60	73.50	+1.00	2	1741
09:59:12	73.50	73.60	73.50	+1.00	1	1739
09:59:09	73.50	73.60	73.50	+1.00	1	1738
09:59:06	73.50	73.60	73.50	+1.00	1	1737
09:58:40	73.40	73.50	73.50	+1.00	1	1736
09:58:32	73.40	73.50	73.50	+1.00	1	1735
09:58:01	73.40	73.60	73.40	+0.90	1	1734
09:57:49	73.40	73.60	73.40	+0.90	1	1733
09:57:48	73.40	73.60	73.40	+0.90	2	1732
09:57:38	73.40	73.60	73.40	+0.90	1	1730
09:57:32	73.40	73.50	73.50	+1.00	2	1729
09:57:29	73.30	73.40	73.40	+0.90	5	1727
09:57:28	73.30	73.40	73.40	+0.90	1	1722
09:57:25	73.30	73.40	73.40	+0.90	1	1721
09:57:19	73.30	73.40	73.40	+0.90	3	1720
09:57:11	73.30	73.40	73.40	+0.90	1	1717
09:57:05	73.30	73.40	73.40	+0.90	5	1716
09:57:02	73.30	73.40	73.30	+0.80	1	1711
09:56:58	73.30	73.40	73.30	+0.80	1	1710
09:56:54	73.30	73.40	73.40	+0.90	1	1709
09:56:50	73.30	73.40	73.40	+0.90	1	1708
09:56:45	73.30	73.40	73.40	+0.90	1	1707
09:56:43	73.30	73.40	73.30	+0.80	1	1706
09:56:37	73.30	73.40	73.30	+0.80	1	1705
09:56:34	73.30	73.40	73.30	+0.80	1	1704
09:56:21	73.30	73.40	73.20	+0.70	2	1703
09:56:21	73.30	73.40	73.30	+0.80	4	1701
09:56:16	73.30	73.40	73.30	+0.80	1	1697
09:56:16	73.30	73.40	73.40	+0.90	1	1696
09:56:04	73.30	73.40	73.30	+0.80	1	1695
09:56:03	73.30	73.40	73.30	+0.80	1	1694
09:56:02	73.20	73.30	73.30	+0.80	1	1693
09:55:53	73.30	73.40	73.30	+0.80	1	1692
09:55:53	73.30	73.40	73.30	+0.80	6	1691
09:55:53	73.30	73.40	73.30	+0.80	5	1685
09:55:51	73.30	73.40	73.30	+0.80	1	1680
09:55:43	73.30	73.40	73.30	+0.80	1	1679
09:55:40	73.30	73.40	73.30	+0.80	1	1678
09:55:35	73.40	73.50	73.40	+0.90	6	1677
09:55:23	73.50	73.70	73.50	+1.00	24	1671
09:55:23	73.50	73.70	73.50	+1.00	20	1647
09:55:23	73.60	73.70	73.60	+1.10	20	1627
09:55:23	73.60	73.70	73.60	+1.10	1	1607
09:55:23	73.60	73.70	73.60	+1.10	5	1606
09:55:23	73.70	73.80	73.70	+1.20	42	1601
09:54:21	73.70	73.80	73.80	+1.30	1	1559
09:54:00	73.70	73.80	73.80	+1.30	1	1558
09:53:28	73.80	73.90	73.80	+1.30	5	1557
09:52:59	73.80	73.90	73.80	+1.30	1	1552
09:52:52	73.80	73.90	73.80	+1.30	1	1551
09:52:45	73.80	73.90	73.80	+1.30	2	1550
09:52:26	73.80	73.90	73.80	+1.30	1	1548
09:51:49	73.70	73.80	73.80	+1.30	1	1547
09:51:17	73.70	73.90	73.70	+1.20	3	1546
09:51:15	73.70	73.80	73.80	+1.30	1	1543
09:51:02	73.70	73.80	73.80	+1.30	1	1542
09:50:56	73.70	73.80	73.80	+1.30	1	1541
09:50:53	73.70	73.80	73.80	+1.30	1	1540
09:50:37	73.80	73.90	73.80	+1.30	4	1539
09:50:32	73.80	73.90	73.90	+1.40	1	1535
09:50:12	73.80	73.90	73.80	+1.30	1	1534
09:50:11	73.80	73.90	73.80	+1.30	2	1533
09:50:04	73.80	73.90	73.80	+1.30	1	1531
09:49:53	73.80	73.90	73.80	+1.30	1	1530
09:49:41	73.80	73.90	73.80	+1.30	1	1529
09:48:43	73.70	73.80	73.80	+1.30	5	1528
09:48:22	73.70	73.80	73.70	+1.20	1	1523
09:48:05	73.70	73.80	73.70	+1.20	3	1522
09:48:02	73.70	73.80	73.70	+1.20	2	1519
09:47:30	73.70	73.80	73.70	+1.20	1	1517
09:47:24	73.80	73.90	73.80	+1.30	2	1516
09:47:05	73.80	73.90	73.80	+1.30	1	1514
09:46:41	73.80	74.00	73.80	+1.30	3	1513
09:46:40	73.80	74.00	73.80	+1.30	1	1510
09:46:30	73.80	74.00	73.80	+1.30	1	1509
09:46:26	73.80	74.00	73.80	+1.30	1	1508
09:45:57	73.80	73.90	73.80	+1.30	1	1507
09:45:57	73.90	74.00	73.80	+1.30	9	1506
09:45:57	73.90	74.00	73.90	+1.40	1	1497
09:45:10	73.90	74.00	73.90	+1.40	1	1496
09:45:03	73.80	73.90	73.90	+1.40	1	1495
09:44:10	73.70	73.80	73.80	+1.30	1	1494
09:44:09	73.70	73.80	73.70	+1.20	2	1493
09:44:03	73.80	73.90	73.80	+1.30	4	1491
09:44:02	73.80	73.90	73.80	+1.30	1	1487
09:43:56	73.80	73.90	73.80	+1.30	1	1486
09:43:54	73.80	73.90	73.80	+1.30	1	1485
09:43:54	73.80	73.90	73.80	+1.30	1	1484
09:43:48	73.80	73.90	73.80	+1.30	1	1483
09:43:37	73.80	73.90	73.80	+1.30	2	1482
09:43:34	73.80	73.90	73.80	+1.30	1	1480
09:43:13	73.80	73.90	73.80	+1.30	1	1479
09:43:08	73.80	73.90	73.80	+1.30	2	1478
09:43:04	73.80	73.90	73.80	+1.30	1	1476
09:43:04	73.80	73.90	73.80	+1.30	1	1475
09:42:57	73.80	73.90	73.80	+1.30	4	1474
09:42:52	73.80	73.90	73.80	+1.30	1	1470
09:42:47	73.80	73.90	73.80	+1.30	1	1469
09:42:36	73.90	74.00	73.80	+1.30	1	1468
09:42:36	73.90	74.00	73.90	+1.40	3	1467
09:42:25	73.80	73.90	73.90	+1.40	3	1464
09:42:21	73.90	74.00	73.90	+1.40	2	1461
09:42:19	73.90	74.00	73.90	+1.40	1	1459
09:42:16	73.90	74.00	73.90	+1.40	1	1458
09:42:16	73.90	74.00	73.90	+1.40	1	1457
09:41:35	73.90	74.00	73.90	+1.40	1	1456
09:41:16	73.90	74.00	73.90	+1.40	1	1455
09:40:57	73.90	74.00	73.90	+1.40	1	1454
09:40:44	73.90	74.00	73.90	+1.40	5	1453
09:40:44	73.90	74.00	73.90	+1.40	10	1448
09:40:39	73.90	74.00	73.90	+1.40	1	1438
09:40:33	73.90	74.00	74.00	+1.50	1	1437
09:40:27	73.90	74.00	73.90	+1.40	1	1436
09:40:26	73.90	74.00	73.90	+1.40	4	1435
09:40:06	73.90	74.00	73.90	+1.40	1	1431
09:39:23	74.00	74.10	74.00	+1.50	1	1430
09:39:11	73.90	74.00	74.00	+1.50	1	1429
09:39:03	74.00	74.10	74.00	+1.50	10	1428
09:39:03	74.00	74.10	74.00	+1.50	1	1418
09:38:48	74.00	74.10	74.10	+1.60	1	1417
09:37:56	74.00	74.10	74.10	+1.60	1	1416
09:36:28	74.10	74.20	74.10	+1.60	2	1415
09:36:28	74.00	74.10	74.10	+1.60	1	1413
09:36:19	74.10	74.20	74.10	+1.60	15	1412
09:36:15	74.10	74.20	74.10	+1.60	1	1397
09:36:15	74.00	74.10	74.10	+1.60	1	1396
09:36:04	74.10	74.20	74.10	+1.60	1	1395
09:35:27	74.00	74.10	74.10	+1.60	1	1394
09:35:27	74.00	74.10	74.00	+1.50	1	1393
09:35:15	74.00	74.10	74.00	+1.50	1	1392
09:34:59	74.00	74.10	74.00	+1.50	1	1391
09:34:57	74.00	74.10	74.00	+1.50	1	1390
09:34:20	73.90	74.00	74.00	+1.50	3	1389
09:34:20	74.00	74.10	74.00	+1.50	1	1386
09:33:56	73.90	74.00	74.00	+1.50	8	1385
09:33:56	74.00	74.10	74.00	+1.50	2	1377
09:33:32	74.00	74.10	74.00	+1.50	1	1375
09:33:26	74.00	74.10	74.00	+1.50	1	1374
09:33:19	74.00	74.10	74.00	+1.50	1	1373
09:33:16	74.00	74.10	74.00	+1.50	2	1372
09:33:14	74.00	74.10	74.00	+1.50	10	1370
09:32:49	74.00	74.10	74.00	+1.50	1	1360
09:32:42	74.00	74.10	74.00	+1.50	1	1359
09:32:29	74.00	74.10	74.00	+1.50	1	1358
09:32:25	74.00	74.20	74.00	+1.50	1	1357
09:32:18	74.00	74.20	74.00	+1.50	1	1356
09:31:49	74.10	74.20	74.00	+1.50	1	1355
09:31:49	74.10	74.20	74.10	+1.60	4	1354
09:31:49	74.10	74.20	74.20	+1.70	2	1350
09:31:44	74.10	74.20	74.20	+1.70	1	1348
09:31:38	74.20	74.30	74.20	+1.70	1	1347
09:31:36	74.20	74.30	74.30	+1.80	1	1346
09:31:18	74.20	74.30	74.20	+1.70	2	1345
09:31:00	74.30	74.40	74.30	+1.80	1	1343
09:31:00	74.30	74.40	74.30	+1.80	4	1342
09:30:41	74.30	74.40	74.30	+1.80	1	1338
09:30:40	74.30	74.40	74.30	+1.80	1	1337
09:29:54	74.10	74.30	74.30	+1.80	6	1336
09:29:50	74.00	74.30	74.30	+1.80	2	1330
09:29:43	74.00	74.10	74.10	+1.60	1	1328
09:29:40	74.00	74.10	74.10	+1.60	1	1327
09:29:34	74.10	74.30	74.10	+1.60	1	1326
09:29:14	74.10	74.20	74.10	+1.60	1	1325
09:29:12	73.90	74.00	74.00	+1.50	1	1324
09:29:12	73.90	74.00	73.90	+1.40	1	1323
09:28:51	73.80	74.00	73.80	+1.30	1	1322
09:28:39	73.80	74.00	74.00	+1.50	1	1321
09:28:38	73.80	74.00	73.80	+1.30	1	1320
09:28:03	73.70	74.00	74.00	+1.50	7	1319
09:27:59	73.90	74.00	73.90	+1.40	1	1312
09:27:59	73.70	73.90	73.90	+1.40	1	1311
09:27:57	73.70	73.90	73.90	+1.40	2	1310
09:27:39	73.70	73.90	73.90	+1.40	1	1308
09:27:38	73.80	73.90	73.80	+1.30	5	1307
09:27:37	73.80	73.90	73.80	+1.30	1	1302
09:27:37	73.90	74.00	73.90	+1.40	4	1301
09:27:27	74.00	74.20	74.00	+1.50	7	1297
09:27:27	74.00	74.20	74.00	+1.50	9	1290
09:27:19	74.10	74.30	74.10	+1.60	1	1281
09:27:12	74.10	74.30	74.10	+1.60	1	1280
09:27:11	74.10	74.30	74.30	+1.80	1	1279
09:27:08	74.10	74.30	74.30	+1.80	1	1278
09:27:05	74.10	74.30	74.30	+1.80	1	1277
09:27:03	74.20	74.40	74.20	+1.70	5	1276
09:27:00	74.30	74.40	74.30	+1.80	2	1271
09:26:34	74.10	74.20	74.30	+1.80	1	1269
09:26:34	74.10	74.20	74.20	+1.70	2	1268
09:26:24	74.10	74.20	74.10	+1.60	1	1266
09:26:00	74.00	74.10	74.10	+1.60	2	1265
09:25:48	74.10	74.30	74.10	+1.60	4	1263
09:25:48	74.20	74.30	74.20	+1.70	2	1259
09:25:44	74.20	74.30	74.30	+1.80	1	1257
09:25:37	74.20	74.40	74.20	+1.70	3	1256
09:25:37	74.20	74.40	74.40	+1.90	6	1253
09:25:36	74.30	74.40	74.30	+1.80	7	1247
09:25:36	74.30	74.40	74.30	+1.80	4	1240
09:25:35	74.30	74.40	74.30	+1.80	1	1236
09:25:20	74.30	74.40	74.30	+1.80	1	1235
09:25:17	74.20	74.30	74.30	+1.80	1	1234
09:24:46	74.30	74.40	74.30	+1.80	8	1233
09:24:44	74.40	74.50	74.40	+1.90	9	1225
09:24:39	74.40	74.50	74.40	+1.90	1	1216
09:24:28	74.40	74.50	74.40	+1.90	1	1215
09:24:19	74.40	74.50	74.40	+1.90	1	1214
09:24:12	74.40	74.50	74.40	+1.90	1	1213
09:24:03	74.40	74.50	74.40	+1.90	1	1212
09:24:01	74.40	74.50	74.50	+2.00	1	1211
09:23:52	74.30	74.50	74.50	+2.00	1	1210
09:23:51	74.40	74.50	74.40	+1.90	5	1209
09:23:51	74.40	74.50	74.50	+2.00	1	1204
09:23:50	74.40	74.50	74.40	+1.90	1	1203
09:23:41	74.40	74.50	74.40	+1.90	1	1202
09:23:41	74.40	74.50	74.50	+2.00	1	1201
09:23:21	74.30	74.40	74.40	+1.90	1	1200
09:23:19	74.30	74.40	74.40	+1.90	1	1199
09:23:04	74.30	74.40	74.40	+1.90	2	1198
09:23:02	74.30	74.40	74.40	+1.90	1	1196
09:23:02	74.30	74.40	74.30	+1.80	4	1195
09:23:01	74.30	74.40	74.40	+1.90	1	1191
09:22:59	74.30	74.40	74.40	+1.90	1	1190
09:22:57	74.30	74.40	74.40	+1.90	1	1189
09:22:55	74.30	74.40	74.40	+1.90	2	1188
09:22:54	74.30	74.40	74.40	+1.90	2	1186
09:22:52	74.30	74.40	74.40	+1.90	1	1184
09:22:47	74.30	74.40	74.40	+1.90	1	1183
09:22:47	74.30	74.40	74.40	+1.90	3	1182
09:22:41	74.40	74.50	74.40	+1.90	8	1179
09:22:41	74.40	74.50	74.40	+1.90	1	1171
09:22:40	74.40	74.50	74.40	+1.90	3	1170
09:22:38	74.40	74.50	74.50	+2.00	1	1167
09:22:34	74.40	74.50	74.50	+2.00	1	1166
09:22:31	74.40	74.50	74.50	+2.00	1	1165
09:22:27	74.40	74.50	74.50	+2.00	5	1164
09:22:18	74.40	74.50	74.50	+2.00	1	1159
09:22:18	74.40	74.50	74.40	+1.90	1	1158
09:22:11	74.40	74.50	74.50	+2.00	1	1157
09:22:04	74.40	74.50	74.40	+1.90	1	1156
09:21:57	74.30	74.40	74.40	+1.90	3	1155
09:21:54	74.30	74.40	74.40	+1.90	1	1152
09:21:53	74.30	74.40	74.30	+1.80	1	1151
09:21:51	74.30	74.40	74.40	+1.90	1	1150
09:21:50	74.30	74.40	74.40	+1.90	1	1149
09:21:42	74.30	74.40	74.40	+1.90	1	1148
09:21:36	74.30	74.40	74.40	+1.90	1	1147
09:21:29	74.30	74.40	74.30	+1.80	1	1146
09:21:01	74.20	74.30	74.30	+1.80	5	1145
09:21:01	74.20	74.30	74.30	+1.80	8	1140
09:20:56	74.00	74.20	74.20	+1.70	4	1132
09:20:51	73.90	74.00	74.00	+1.50	2	1128
09:20:48	73.80	73.90	73.90	+1.40	4	1126
09:20:44	73.70	73.80	73.80	+1.30	3	1122
09:20:40	73.60	73.70	73.70	+1.20	3	1119
09:20:39	73.60	73.70	73.60	+1.10	1	1116
09:20:35	73.60	73.70	73.70	+1.20	4	1115
09:20:11	73.60	73.70	73.60	+1.10	1	1111
09:20:06	73.60	73.70	73.70	+1.20	1	1110
09:20:03	73.70	73.80	73.70	+1.20	1	1109
09:20:03	73.70	73.80	73.80	+1.30	1	1108
09:19:58	73.70	73.80	73.70	+1.20	1	1107
09:19:55	73.70	73.80	73.70	+1.20	1	1106
09:19:44	73.80	73.90	73.80	+1.30	1	1105
09:19:40	73.60	73.80	73.80	+1.30	5	1104
09:19:38	73.60	73.80	73.80	+1.30	5	1099
09:19:37	73.70	73.80	73.70	+1.20	4	1094
09:19:20	73.80	74.00	73.80	+1.30	1	1090
09:19:15	73.70	74.00	73.70	+1.20	2	1089
09:19:12	73.90	74.00	73.90	+1.40	1	1087
09:19:12	73.70	73.90	73.90	+1.40	2	1086
09:19:06	73.70	73.90	73.70	+1.20	2	1084
09:19:05	73.80	73.90	73.80	+1.30	1	1082
09:18:58	73.70	73.90	73.70	+1.20	1	1081
09:18:58	73.70	73.90	73.70	+1.20	1	1080
09:18:48	73.70	73.90	73.70	+1.20	1	1079
09:18:35	73.80	74.00	73.80	+1.30	15	1078
09:18:35	73.80	74.00	73.80	+1.30	2	1063
09:18:28	73.80	74.00	74.00	+1.50	1	1061
09:18:28	73.90	74.10	73.90	+1.40	9	1060
09:18:27	74.00	74.20	74.00	+1.50	16	1051
09:18:27	74.10	74.20	74.10	+1.60	2	1035
09:17:52	74.20	74.30	74.20	+1.70	1	1033
09:17:52	74.20	74.30	74.20	+1.70	1	1032
09:17:49	74.20	74.30	74.20	+1.70	1	1031
09:17:49	74.20	74.30	74.20	+1.70	1	1030
09:17:48	74.20	74.30	74.20	+1.70	5	1029
09:17:37	74.20	74.30	74.30	+1.80	1	1024
09:17:30	74.20	74.30	74.30	+1.80	1	1023
09:17:21	74.20	74.30	74.30	+1.80	1	1022
09:17:15	74.20	74.30	74.20	+1.70	1	1021
09:17:13	74.10	74.20	74.20	+1.70	1	1020
09:17:09	74.00	74.20	74.20	+1.70	1	1019
09:17:02	74.00	74.10	74.20	+1.70	1	1018
09:17:02	74.00	74.10	74.10	+1.60	1	1017
09:16:56	74.10	74.20	74.10	+1.60	1	1016
09:16:56	74.10	74.20	74.10	+1.60	1	1015
09:16:48	74.10	74.20	74.10	+1.60	5	1014
09:16:45	74.10	74.20	74.10	+1.60	1	1009
09:16:29	74.20	74.40	74.20	+1.70	3	1008
09:16:23	74.20	74.40	74.40	+1.90	2	1005
09:16:15	74.20	74.40	74.40	+1.90	1	1003
09:16:06	74.10	74.40	74.40	+1.90	2	1002
09:16:04	74.10	74.40	74.40	+1.90	1	1000
09:16:03	74.10	74.40	74.40	+1.90	1	999
09:16:03	74.30	74.40	74.30	+1.80	1	998
09:16:03	74.10	74.40	74.10	+1.60	1	997
09:16:03	74.30	74.40	74.30	+1.80	1	996
09:15:58	74.40	74.50	74.40	+1.90	1	995
09:15:51	74.10	74.40	74.50	+2.00	8	994
09:15:51	74.10	74.40	74.40	+1.90	2	986
09:15:49	74.10	74.40	74.40	+1.90	1	984
09:15:45	74.10	74.40	74.40	+1.90	1	983
09:15:44	74.40	74.50	74.40	+1.90	1	982
09:15:44	74.10	74.40	74.40	+1.90	1	981
09:15:42	74.10	74.40	74.40	+1.90	1	980
09:15:39	74.10	74.40	74.40	+1.90	1	979
09:15:31	74.10	74.40	74.40	+1.90	1	978
09:15:28	74.10	74.30	74.30	+1.80	1	977
09:15:27	74.20	74.40	74.20	+1.70	1	976
09:15:18	74.10	74.30	74.30	+1.80	1	975
09:15:11	74.20	74.30	74.20	+1.70	2	974
09:15:11	74.30	74.40	74.30	+1.80	3	972
09:15:08	74.30	74.40	74.30	+1.80	1	969
09:14:59	74.20	74.30	74.30	+1.80	1	968
09:14:51	74.30	74.40	74.30	+1.80	2	967
09:14:31	74.20	74.30	74.30	+1.80	1	965
09:14:20	74.20	74.30	74.30	+1.80	23	964
09:14:01	74.20	74.30	74.30	+1.80	1	941
09:13:57	74.20	74.30	74.20	+1.70	1	940
09:13:55	74.10	74.20	74.20	+1.70	1	939
09:13:37	74.00	74.20	74.20	+1.70	1	938
09:13:36	74.10	74.20	74.10	+1.60	6	937
09:13:36	74.10	74.20	74.10	+1.60	6	931
09:13:32	74.10	74.20	74.20	+1.70	1	925
09:13:01	74.20	74.30	74.10	+1.60	2	924
09:13:01	74.20	74.30	74.20	+1.70	3	922
09:12:55	74.20	74.30	74.30	+1.80	1	919
09:12:54	74.40	74.50	74.40	+1.90	2	918
09:12:54	74.10	74.30	74.40	+1.90	15	916
09:12:54	74.10	74.30	74.30	+1.80	4	901
09:12:51	74.20	74.30	74.20	+1.70	1	897
09:12:51	74.20	74.30	74.20	+1.70	1	896
09:12:46	74.20	74.30	74.20	+1.70	1	895
09:12:46	74.10	74.20	74.20	+1.70	2	894
09:12:45	74.10	74.20	74.10	+1.60	1	892
09:12:45	74.10	74.20	74.20	+1.70	1	891
09:12:39	74.10	74.20	74.20	+1.70	1	890
09:12:36	74.20	74.30	74.20	+1.70	1	889
09:12:35	74.20	74.30	74.30	+1.80	1	888
09:12:21	74.10	74.30	74.10	+1.60	1	887
09:12:08	74.20	74.40	74.40	+1.90	2	886
09:11:56	74.10	74.30	74.30	+1.80	2	884
09:11:56	74.10	74.30	74.30	+1.80	1	882
09:11:48	74.10	74.30	74.30	+1.80	1	881
09:11:46	74.30	74.40	74.30	+1.80	10	880
09:11:46	74.30	74.40	74.40	+1.90	2	870
09:11:37	74.30	74.40	74.40	+1.90	1	868
09:11:34	74.30	74.40	74.30	+1.80	1	867
09:11:30	74.10	74.40	74.40	+1.90	3	866
09:11:28	74.20	74.40	74.20	+1.70	6	863
09:11:28	74.30	74.40	74.30	+1.80	2	857
09:11:15	74.30	74.40	74.30	+1.80	1	855
09:11:08	74.20	74.30	74.30	+1.80	9	854
09:11:07	74.10	74.20	74.20	+1.70	5	845
09:10:39	74.10	74.20	74.10	+1.60	1	840
09:10:39	74.10	74.20	74.10	+1.60	1	839
09:10:20	74.00	74.10	74.10	+1.60	2	838
09:10:07	73.90	74.10	73.90	+1.40	1	836
09:10:06	73.80	74.00	74.00	+1.50	5	835
09:10:05	73.60	73.90	73.90	+1.40	3	830
09:10:04	73.80	73.90	73.70	+1.20	1	827
09:10:04	73.80	73.90	73.80	+1.30	4	826
09:09:43	73.60	73.80	73.80	+1.30	2	822
09:09:38	73.70	73.80	73.70	+1.20	1	820
09:09:25	73.60	73.90	73.60	+1.10	1	819
09:09:12	73.60	73.90	73.60	+1.10	1	818
09:09:11	73.80	73.90	73.80	+1.30	1	817
09:09:07	73.60	73.90	73.60	+1.10	1	816
09:09:05	73.60	73.80	73.80	+1.30	1	815
09:09:05	73.60	73.80	73.80	+1.30	1	814
09:09:04	73.80	73.90	73.80	+1.30	2	813
09:09:04	73.80	73.90	73.80	+1.30	2	811
09:08:40	73.80	73.90	73.80	+1.30	1	809
09:08:31	73.70	73.80	73.80	+1.30	1	808
09:08:29	73.60	73.70	73.70	+1.20	3	807
09:08:29	73.70	73.80	73.70	+1.20	7	804
09:08:26	73.70	73.80	73.80	+1.30	1	797
09:08:11	73.70	73.80	73.80	+1.30	1	796
09:08:09	73.60	74.00	73.60	+1.10	2	795
09:08:09	73.70	74.00	73.70	+1.20	1	793
09:08:09	73.70	74.00	73.70	+1.20	2	792
09:08:09	73.80	74.00	73.70	+1.20	1	790
09:08:09	73.80	74.00	73.80	+1.30	1	789
09:08:09	73.80	74.00	73.80	+1.30	2	788
09:08:09	73.90	74.00	73.90	+1.40	1	786
09:08:04	73.70	73.80	73.80	+1.30	7	785
09:08:04	73.80	74.00	73.80	+1.30	3	778
09:08:03	73.90	74.00	73.90	+1.40	1	775
09:08:00	73.90	74.10	74.10	+1.60	1	774
09:07:57	74.00	74.10	74.00	+1.50	1	773
09:07:55	74.00	74.10	74.00	+1.50	1	772
09:07:55	74.00	74.10	74.10	+1.60	1	771
09:07:47	74.00	74.10	74.10	+1.60	1	770
09:07:47	74.00	74.10	74.10	+1.60	1	769
09:07:46	73.90	74.10	74.10	+1.60	1	768
09:07:39	73.90	74.10	74.10	+1.60	1	767
09:07:34	74.00	74.20	74.00	+1.50	4	766
09:07:26	73.80	74.00	74.00	+1.50	10	762
09:07:24	73.70	73.90	73.90	+1.40	2	752
09:07:24	73.70	73.90	73.90	+1.40	1	750
09:07:13	73.80	74.00	73.80	+1.30	1	749
09:07:12	73.70	73.90	73.90	+1.40	1	748
09:07:06	73.60	73.80	73.90	+1.40	1	747
09:07:06	73.60	73.80	73.80	+1.30	1	746
09:07:04	73.80	73.90	73.80	+1.30	1	745
09:06:56	73.60	73.90	73.90	+1.40	5	744
09:06:52	73.60	73.80	73.80	+1.30	1	739
09:06:51	73.80	73.90	73.70	+1.20	3	738
09:06:51	73.80	73.90	73.80	+1.30	1	735
09:06:49	73.70	73.80	73.80	+1.30	1	734
09:06:47	73.70	73.80	73.80	+1.30	1	733
09:06:47	73.80	73.90	73.80	+1.30	2	732
09:06:46	73.80	73.90	73.90	+1.40	1	730
09:06:38	73.70	73.80	73.80	+1.30	1	729
09:06:37	73.70	73.80	73.80	+1.30	2	728
09:06:31	73.70	73.80	73.80	+1.30	1	726
09:06:22	73.70	73.80	73.60	+1.10	5	725
09:06:22	73.70	73.80	73.70	+1.20	1	720
09:06:20	73.70	73.80	73.70	+1.20	1	719
09:06:20	73.60	73.70	73.70	+1.20	2	718
09:06:20	73.60	73.70	73.70	+1.20	4	716
09:06:17	73.60	73.70	73.60	+1.10	1	712
09:06:10	73.60	73.70	73.60	+1.10	2	711
09:06:09	73.40	73.50	73.50	+1.00	1	709
09:06:09	73.40	73.50	73.50	+1.00	1	708
09:06:09	73.40	73.50	73.50	+1.00	1	707
09:06:09	73.40	73.50	73.50	+1.00	5	706
09:06:09	73.50	73.60	73.50	+1.00	15	701
09:06:04	73.60	73.70	73.60	+1.10	1	686
09:06:03	73.50	73.60	73.60	+1.10	1	685
09:06:02	73.50	73.60	73.60	+1.10	1	684
09:05:59	73.50	73.60	73.60	+1.10	1	683
09:05:58	73.50	73.60	73.60	+1.10	1	682
09:05:57	73.60	73.70	73.60	+1.10	1	681
09:05:53	73.60	73.70	73.60	+1.10	5	680
09:05:50	73.60	73.70	73.60	+1.10	1	675
09:05:45	73.60	73.70	73.60	+1.10	5	674
09:05:42	73.60	73.70	73.70	+1.20	1	669
09:05:42	73.60	73.70	73.70	+1.20	1	668
09:05:35	73.60	73.70	73.70	+1.20	1	667
09:05:34	73.70	73.80	73.70	+1.20	1	666
09:05:16	73.70	73.80	73.80	+1.30	1	665
09:05:14	73.70	73.80	73.80	+1.30	1	664
09:05:13	73.70	73.80	73.80	+1.30	1	663
09:05:11	73.70	73.80	73.70	+1.20	1	662
09:05:06	73.60	73.80	73.80	+1.30	1	661
09:05:04	73.70	73.80	73.70	+1.20	1	660
09:05:04	73.70	73.80	73.70	+1.20	1	659
09:05:04	73.70	73.80	73.70	+1.20	3	658
09:05:04	73.70	73.80	73.70	+1.20	1	655
09:05:04	73.70	73.80	73.70	+1.20	2	654
09:05:03	73.80	73.90	73.80	+1.30	2	652
09:04:47	73.80	73.90	73.90	+1.40	1	650
09:04:42	73.80	73.90	73.90	+1.40	2	649
09:04:40	73.80	73.90	73.90	+1.40	1	647
09:04:39	73.80	73.90	73.90	+1.40	1	646
09:04:28	73.80	73.90	73.90	+1.40	1	645
09:04:25	73.80	73.90	73.80	+1.30	1	644
09:04:21	73.80	73.90	73.90	+1.40	1	643
09:04:10	73.70	73.90	73.90	+1.40	1	642
09:04:01	73.70	73.90	73.70	+1.20	1	641
09:04:00	73.70	74.00	74.00	+1.50	1	640
09:03:55	73.60	73.90	74.00	+1.50	2	639
09:03:55	73.60	73.90	73.90	+1.40	1	637
09:03:54	73.60	73.90	73.90	+1.40	1	636
09:03:50	73.60	73.90	73.90	+1.40	1	635
09:03:46	73.50	73.60	73.60	+1.10	1	634
09:03:46	73.50	73.60	73.60	+1.10	3	633
09:03:46	73.50	73.60	73.60	+1.10	3	630
09:03:46	73.70	73.90	73.60	+1.10	8	627
09:03:46	73.70	73.90	73.70	+1.20	5	619
09:03:41	73.70	73.90	73.90	+1.40	1	614
09:03:34	73.90	74.00	73.90	+1.40	1	613
09:03:34	73.90	74.00	74.00	+1.50	1	612
09:03:29	73.80	74.00	74.00	+1.50	1	611
09:03:29	73.80	74.00	74.00	+1.50	1	610
09:03:29	73.80	74.00	74.00	+1.50	1	609
09:03:29	73.80	74.00	73.80	+1.30	1	608
09:03:28	73.80	73.90	73.90	+1.40	1	607
09:03:27	73.70	73.90	73.90	+1.40	1	606
09:03:21	73.70	73.90	73.90	+1.40	1	605
09:03:19	73.70	73.90	73.70	+1.20	3	604
09:03:16	73.70	73.80	73.80	+1.30	1	601
09:03:15	73.60	73.70	73.70	+1.20	1	600
09:03:15	73.60	73.70	73.70	+1.20	2	599
09:03:06	73.50	73.80	73.50	+1.00	1	597
09:03:06	73.60	73.80	73.50	+1.00	1	596
09:03:06	73.60	73.80	73.60	+1.10	1	595
09:03:06	73.60	73.80	73.60	+1.10	2	594
09:03:06	73.70	73.80	73.70	+1.20	5	592
09:03:06	73.70	73.90	73.70	+1.20	2	587
09:03:06	73.70	73.90	73.70	+1.20	2	585
09:03:06	73.70	73.90	73.70	+1.20	1	583
09:03:06	73.80	73.90	73.80	+1.30	7	582
09:03:06	73.80	73.90	73.80	+1.30	6	575
09:03:03	73.90	74.00	73.90	+1.40	4	569
09:03:02	73.80	74.00	73.80	+1.30	1	565
09:03:00	73.80	74.00	73.80	+1.30	1	564
09:03:00	73.90	74.10	73.90	+1.40	2	563
09:02:59	74.00	74.10	74.00	+1.50	1	561
09:02:54	74.00	74.10	74.00	+1.50	3	560
09:02:54	74.00	74.10	74.00	+1.50	1	557
09:02:52	73.90	74.00	74.00	+1.50	1	556
09:02:49	74.00	74.10	74.00	+1.50	1	555
09:02:49	74.00	74.10	74.00	+1.50	1	554
09:02:47	74.00	74.10	74.00	+1.50	3	553
09:02:46	73.90	74.10	73.90	+1.40	3	550
09:02:46	74.00	74.10	73.90	+1.40	1	547
09:02:46	74.00	74.10	74.00	+1.50	1	546
09:02:44	74.00	74.10	74.00	+1.50	1	545
09:02:43	74.00	74.10	74.00	+1.50	2	544
09:02:42	74.00	74.10	74.00	+1.50	1	542
09:02:42	73.90	74.00	74.00	+1.50	1	541
09:02:37	73.90	74.00	74.00	+1.50	1	540
09:02:36	73.90	74.00	74.00	+1.50	2	539
09:02:34	74.00	74.10	74.00	+1.50	2	537
09:02:30	73.90	74.00	74.00	+1.50	1	535
09:02:28	73.80	74.00	74.00	+1.50	2	534
09:02:28	73.90	74.00	73.90	+1.40	21	532
09:02:26	73.90	74.00	74.00	+1.50	1	511
09:02:21	73.90	74.00	74.00	+1.50	1	510
09:02:20	73.90	74.00	73.90	+1.40	8	509
09:02:20	74.00	74.10	74.00	+1.50	3	501
09:02:20	74.00	74.10	74.00	+1.50	10	498
09:02:20	74.00	74.10	74.00	+1.50	1	488
09:02:20	74.00	74.10	74.00	+1.50	2	487
09:02:18	74.00	74.10	74.00	+1.50	1	485
09:02:13	74.00	74.10	74.10	+1.60	2	484
09:02:11	74.00	74.20	74.00	+1.50	6	482
09:02:11	74.00	74.20	74.00	+1.50	11	476
09:02:11	74.10	74.20	74.10	+1.60	1	465
09:02:11	74.10	74.20	74.10	+1.60	4	464
09:02:08	74.10	74.20	74.10	+1.60	1	460
09:02:07	74.00	74.20	74.20	+1.70	1	459
09:02:06	74.10	74.20	74.10	+1.60	2	458
09:02:02	74.10	74.20	74.10	+1.60	1	456
09:02:01	74.00	74.20	74.00	+1.50	2	455
09:02:01	74.00	74.10	74.10	+1.60	1	453
09:02:00	74.10	74.20	74.10	+1.60	2	452
09:02:00	74.20	74.30	74.20	+1.70	1	450
09:01:58	74.00	74.10	74.10	+1.60	1	449
09:01:58	74.00	74.10	74.30	+1.80	17	448
09:01:58	74.00	74.10	74.10	+1.60	3	431
09:01:56	74.00	74.10	74.10	+1.60	1	428
09:01:54	74.00	74.10	74.20	+1.70	6	427
09:01:54	74.00	74.10	74.10	+1.60	4	421
09:01:51	74.10	74.20	74.10	+1.60	23	417
09:01:50	74.10	74.20	74.10	+1.60	1	394
09:01:45	74.10	74.20	74.10	+1.60	1	393
09:01:45	74.00	74.10	74.10	+1.60	4	392
09:01:45	74.00	74.10	74.10	+1.60	1	388
09:01:43	74.00	74.10	74.10	+1.60	1	387
09:01:43	74.00	74.10	74.10	+1.60	1	386
09:01:41	74.00	74.10	74.10	+1.60	1	385
09:01:36	74.00	74.10	74.00	+1.50	1	384
09:01:35	74.00	74.10	74.10	+1.60	1	383
09:01:34	74.00	74.10	74.10	+1.60	1	382
09:01:33	74.00	74.10	74.10	+1.60	1	381
09:01:32	74.10	74.20	74.10	+1.60	1	380
09:01:32	73.90	74.00	74.10	+1.60	8	379
09:01:32	73.90	74.00	74.00	+1.50	1	371
09:01:31	73.90	74.10	74.10	+1.60	2	370
09:01:31	73.90	74.00	74.00	+1.50	1	368
09:01:28	73.90	74.10	74.10	+1.60	1	367
09:01:26	73.90	74.10	74.10	+1.60	1	366
09:01:26	73.90	74.10	74.10	+1.60	1	365
09:01:26	73.90	74.00	74.00	+1.50	1	364
09:01:25	73.90	74.00	74.00	+1.50	1	363
09:01:22	74.00	74.10	74.00	+1.50	2	362
09:01:22	74.00	74.10	74.00	+1.50	1	360
09:01:21	73.90	74.10	73.90	+1.40	1	359
09:01:20	74.00	74.10	74.00	+1.50	1	358
09:01:19	73.90	74.00	74.00	+1.50	1	357
09:01:19	73.90	74.00	73.90	+1.40	1	356
09:01:16	74.00	74.20	74.00	+1.50	9	355
09:01:16	74.10	74.20	74.10	+1.60	1	346
09:01:16	74.10	74.20	74.10	+1.60	1	345
09:01:16	74.00	74.10	74.10	+1.60	1	344
09:01:15	74.00	74.20	74.00	+1.50	1	343
09:01:11	74.00	74.10	74.10	+1.60	1	342
09:01:11	74.00	74.20	74.00	+1.50	2	341
09:01:11	74.00	74.10	74.10	+1.60	1	339
09:01:11	74.00	74.10	74.10	+1.60	1	338
09:01:10	74.00	74.10	74.10	+1.60	1	337
09:01:08	74.00	74.10	74.10	+1.60	2	336
09:01:06	74.00	74.10	74.10	+1.60	2	334
09:01:03	74.00	74.10	74.10	+1.60	1	332
09:01:02	74.00	74.10	74.10	+1.60	1	331
09:01:02	74.00	74.10	74.10	+1.60	5	330
09:01:01	74.10	74.20	74.10	+1.60	1	325
09:01:01	74.10	74.20	74.10	+1.60	1	324
09:01:01	74.10	74.20	74.10	+1.60	1	323
09:01:01	74.00	74.20	74.00	+1.50	2	322
09:01:01	74.00	74.20	74.00	+1.50	4	320
09:01:00	74.00	74.20	74.00	+1.50	7	316
09:01:00	74.10	74.20	74.10	+1.60	1	309
09:01:00	74.10	74.20	74.10	+1.60	3	308
09:01:00	74.10	74.20	74.10	+1.60	1	305
09:00:59	74.10	74.20	74.20	+1.70	1	304
09:00:57	74.20	74.30	74.20	+1.70	1	303
09:00:57	74.20	74.30	74.20	+1.70	1	302
09:00:57	74.10	74.20	74.20	+1.70	1	301
09:00:56	74.10	74.20	74.10	+1.60	3	300
09:00:56	74.10	74.20	74.20	+1.70	1	297
09:00:55	74.10	74.20	74.20	+1.70	1	296
09:00:55	74.10	74.20	74.20	+1.70	1	295
09:00:55	74.10	74.20	74.20	+1.70	1	294
09:00:54	74.10	74.20	74.20	+1.70	1	293
09:00:54	74.00	74.10	74.10	+1.60	2	292
09:00:54	74.10	74.20	74.10	+1.60	3	290
09:00:53	74.10	74.20	74.20	+1.70	2	287
09:00:53	74.10	74.20	74.20	+1.70	1	285
09:00:52	74.10	74.20	74.10	+1.60	2	284
09:00:51	74.10	74.20	74.10	+1.60	2	282
09:00:51	74.10	74.20	74.10	+1.60	3	280
09:00:50	74.20	74.30	74.20	+1.70	2	277
09:00:50	74.10	74.20	74.20	+1.70	3	275
09:00:50	74.20	74.30	74.20	+1.70	3	272
09:00:50	74.10	74.20	74.20	+1.70	2	269
09:00:50	74.10	74.30	74.10	+1.60	4	267
09:00:50	74.10	74.30	74.10	+1.60	1	263
09:00:48	74.20	74.30	74.20	+1.70	1	262
09:00:48	74.10	74.20	74.20	+1.70	1	261
09:00:47	74.10	74.20	74.20	+1.70	1	260
09:00:46	74.10	74.20	74.20	+1.70	2	259
09:00:44	74.10	74.20	74.10	+1.60	1	257
09:00:44	74.10	74.20	74.10	+1.60	6	256
09:00:41	74.10	74.20	74.10	+1.60	1	250
09:00:40	74.00	74.10	74.10	+1.60	1	249
09:00:40	74.00	74.10	74.10	+1.60	1	248
09:00:40	74.00	74.10	74.10	+1.60	1	247
09:00:40	74.00	74.10	74.10	+1.60	1	246
09:00:39	74.00	74.10	74.10	+1.60	1	245
09:00:39	74.00	74.10	74.00	+1.50	5	244
09:00:38	74.00	74.20	74.20	+1.70	1	239
09:00:37	74.00	74.10	74.20	+1.70	1	238
09:00:37	74.00	74.10	74.10	+1.60	1	237
09:00:35	74.00	74.10	74.10	+1.60	3	236
09:00:30	73.90	74.00	74.00	+1.50	1	233
09:00:29	73.90	74.00	74.00	+1.50	3	232
09:00:28	74.00	74.10	74.00	+1.50	1	229
09:00:27	73.90	74.00	74.00	+1.50	1	228
09:00:26	73.90	74.00	73.90	+1.40	1	227
09:00:26	74.00	74.20	74.00	+1.50	2	226
09:00:25	73.90	74.10	74.10	+1.60	1	224
09:00:25	73.90	74.10	74.10	+1.60	1	223
09:00:24	73.90	74.10	74.10	+1.60	1	222
09:00:24	74.00	74.20	74.00	+1.50	2	221
09:00:23	74.00	74.20	74.20	+1.70	1	219
09:00:22	74.10	74.30	74.30	+1.80	1	218
09:00:22	74.10	74.30	74.30	+1.80	1	217
09:00:22	74.00	74.30	74.30	+1.80	1	216
09:00:22	74.00	74.20	74.20	+1.70	1	215
09:00:21	74.20	74.30	74.20	+1.70	3	214
09:00:20	74.20	74.30	74.30	+1.80	1	211
09:00:20	74.20	74.30	74.30	+1.80	1	210
09:00:17	74.00	74.30	74.30	+1.80	2	209
09:00:16	74.00	74.30	74.30	+1.80	1	207
09:00:14	73.90	74.20	74.20	+1.70	4	206
09:00:14	73.80	74.00	74.00	+1.50	2	202
09:00:14	73.80	73.90	73.90	+1.40	2	200
09:00:10	73.70	73.80	73.80	+1.30	3	198
09:00:09	73.40	73.70	73.70	+1.20	7	195
09:00:05	73.40	73.70	73.70	+1.20	1	188
09:00:04	73.30	73.50	73.50	+1.00	1	187
09:00:04	73.30	73.40	73.40	+0.90	1	186
09:00:04	73.40	73.50	73.40	+0.90	2	185
09:00:04	73.30	73.50	73.60	+1.10	3	183
09:00:04	73.30	73.50	73.50	+1.00	4	180
09:00:04	--	--	73.20	+0.70	176	176

　

其他人也逛...

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

Apple iPhone 17 (256G)

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

PChome 購物儲值6,000元

Double A-多功能影印紙A4 80G (5包/箱)

家樂福100元好禮即享券(餘額型)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

【Jo Malone】香水 100ml 多款任選

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

家樂福10000元好禮即享券(餘額型)

羅技 MX Master 4 無線滑鼠

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 1000點虛擬點數卡

SHISEIDO資生堂百優精純乳霜(75ml)

創意董事長曾繁城退休　張麗絲接任

美無人機展台灣館規模歷年最大...

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

‧弘塑4月遭勒索病毒攻擊　估損失...
‧台新證券又傳系統異常　官網公...
‧台股飆漲1347點創史上第5大漲點...

加密貨幣

比特幣BTC	77170.62	421.17	0.55%
以太幣ETH	2132.14	22.29	1.06%
瑞波幣XRP	1.36	0.00	-0.04%
比特幣現金BCH	379.54	9.88	2.67%
萊特幣LTC	53.91	-0.48	-0.88%
卡達幣ADA	0.248318	0.00	0.04%
波場幣TRX	0.363310	0.01	2.07%
恆星幣XLM	0.144904	0.00	0.99%

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。