最新日月光投控ADR8日下跌0.29美元跌幅1.65%折台股273.55元熱門中華電信ADR8日上漲0.53美元漲幅1.27%折台股133.92元

更新報價

奇鈦科 (3430) 化學工業上櫃

77.00 ▲+1.70 +2.26% 2.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	3,448	76.90	4	77.00	1	80.00	81.90	75.80	75.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:23:03	76.90	77.00	76.90	+1.60	4	3452
10:23:00	76.90	77.00	77.00	+1.70	2	3448
10:22:55	76.90	77.00	77.00	+1.70	1	3446
10:22:53	77.00	77.10	77.00	+1.70	1	3445
10:22:46	77.00	77.10	77.00	+1.70	3	3444
10:22:46	77.00	77.10	77.00	+1.70	2	3441
10:22:44	77.00	77.10	77.10	+1.80	1	3439
10:22:41	77.00	77.10	77.10	+1.80	1	3438
10:22:41	77.00	77.10	77.00	+1.70	1	3437
10:22:29	77.00	77.10	77.10	+1.80	1	3436
10:22:22	77.10	77.20	77.10	+1.80	1	3435
10:22:18	77.00	77.10	77.10	+1.80	1	3434
10:21:56	77.00	77.20	77.00	+1.70	2	3433
10:21:39	76.90	77.10	77.10	+1.80	1	3431
10:21:38	77.00	77.10	77.00	+1.70	1	3430
10:21:38	77.00	77.10	77.00	+1.70	2	3429
10:21:28	77.00	77.10	77.00	+1.70	2	3427
10:21:23	76.70	77.00	77.00	+1.70	5	3425
10:21:16	76.60	76.90	76.90	+1.60	3	3420
10:21:16	76.50	76.80	76.90	+1.60	1	3417
10:21:16	76.50	76.80	76.80	+1.50	1	3416
10:21:09	76.50	76.70	76.70	+1.40	3	3415
10:20:56	76.20	76.50	76.50	+1.20	3	3412
10:20:56	76.50	76.80	76.50	+1.20	2	3409
10:20:41	76.30	76.50	76.50	+1.20	1	3407
10:20:41	76.20	76.40	76.40	+1.10	4	3406
10:20:41	76.10	76.20	76.40	+1.10	18	3402
10:20:41	76.10	76.20	76.30	+1.00	3	3384
10:20:41	76.10	76.20	76.20	+0.90	3	3381
10:20:33	76.10	76.20	76.10	+0.80	1	3378
10:20:18	76.00	76.30	76.00	+0.70	1	3377
10:20:13	76.00	76.20	76.20	+0.90	1	3376
10:20:13	76.00	76.20	76.20	+0.90	1	3375
10:20:10	76.00	76.20	76.00	+0.70	1	3374
10:20:10	76.10	76.20	76.10	+0.80	1	3373
10:20:10	76.10	76.20	76.10	+0.80	2	3372
10:20:10	76.10	76.20	76.10	+0.80	3	3370
10:20:07	76.10	76.20	76.10	+0.80	2	3367
10:20:07	76.10	76.20	76.20	+0.90	1	3365
10:19:57	76.30	76.40	76.20	+0.90	3	3364
10:19:57	76.30	76.40	76.30	+1.00	5	3361
10:19:55	76.30	76.40	76.30	+1.00	3	3356
10:19:38	76.20	76.30	76.30	+1.00	2	3353
10:19:38	76.20	76.30	76.30	+1.00	2	3351
10:19:30	76.20	76.30	76.30	+1.00	2	3349
10:19:27	76.20	76.30	76.20	+0.90	1	3347
10:19:19	76.10	76.40	76.10	+0.80	2	3346
10:19:02	76.00	76.10	76.10	+0.80	1	3344
10:19:02	76.00	76.10	76.10	+0.80	1	3343
10:19:02	76.10	76.30	76.10	+0.80	1	3342
10:18:26	75.90	76.10	76.10	+0.80	2	3341
10:18:22	75.90	76.40	75.90	+0.60	2	3339
10:18:15	76.00	76.30	75.80	+0.50	1	3337
10:18:15	76.00	76.30	76.00	+0.70	1	3336
10:18:14	76.00	76.30	76.30	+1.00	1	3335
10:18:14	76.10	76.50	76.00	+0.70	16	3334
10:18:14	76.10	76.50	76.10	+0.80	4	3318
10:18:13	76.20	76.50	76.20	+0.90	1	3314
10:18:04	76.10	76.50	76.10	+0.80	1	3313
10:17:55	76.20	76.70	76.20	+0.90	2	3312
10:17:51	76.60	76.80	76.20	+0.90	3	3310
10:17:51	76.60	76.80	76.30	+1.00	2	3307
10:17:51	76.60	76.80	76.40	+1.10	1	3305
10:17:51	76.60	76.80	76.50	+1.20	3	3304
10:17:51	76.60	76.80	76.60	+1.30	1	3301
10:17:50	76.70	76.80	76.60	+1.30	1	3300
10:17:50	76.70	76.80	76.70	+1.40	1	3299
10:17:42	76.70	76.80	76.70	+1.40	3	3298
10:17:41	76.70	77.00	76.70	+1.40	2	3295
10:17:38	76.90	77.00	76.90	+1.60	1	3293
10:17:33	76.70	76.80	76.80	+1.50	1	3292
10:17:26	76.70	76.90	76.70	+1.40	1	3291
10:17:26	76.80	77.00	76.80	+1.50	3	3290
10:17:26	76.80	77.00	76.80	+1.50	1	3287
10:17:21	76.80	77.10	76.80	+1.50	1	3286
10:17:16	76.70	76.90	76.90	+1.60	1	3285
10:17:09	76.80	77.10	76.80	+1.50	2	3284
10:17:09	76.90	77.10	76.90	+1.60	4	3282
10:17:00	76.90	77.20	76.90	+1.60	2	3278
10:16:53	76.50	76.60	76.60	+1.30	6	3276
10:16:47	76.40	76.60	76.40	+1.10	1	3270
10:16:45	76.40	76.50	76.50	+1.20	1	3269
10:16:42	76.30	76.40	76.40	+1.10	5	3268
10:16:40	76.30	76.50	76.30	+1.00	2	3263
10:16:31	76.40	76.50	76.10	+0.80	5	3261
10:16:31	76.40	76.50	76.20	+0.90	1	3256
10:16:31	76.40	76.50	76.30	+1.00	1	3255
10:16:31	76.40	76.50	76.40	+1.10	2	3254
10:16:30	76.30	76.50	76.50	+1.20	1	3252
10:16:23	76.40	76.60	76.40	+1.10	1	3251
10:16:22	76.40	76.60	76.40	+1.10	1	3250
10:16:15	76.40	76.60	76.60	+1.30	1	3249
10:16:14	76.40	76.60	76.60	+1.30	1	3248
10:16:13	76.60	76.70	76.60	+1.30	2	3247
10:16:13	76.60	76.70	76.60	+1.30	2	3245
10:16:02	76.70	76.90	76.70	+1.40	1	3243
10:16:02	76.80	76.90	76.80	+1.50	1	3242
10:16:02	76.80	77.00	76.80	+1.50	1	3241
10:16:02	76.80	77.00	76.80	+1.50	1	3240
10:16:02	77.00	77.30	77.00	+1.70	13	3239
10:16:02	77.00	77.30	77.00	+1.70	1	3226
10:16:02	77.00	77.30	77.00	+1.70	1	3225
10:16:02	77.10	77.30	77.00	+1.70	1	3224
10:16:02	77.10	77.30	77.10	+1.80	2	3223
10:16:02	77.10	77.30	77.10	+1.80	3	3221
10:16:02	77.10	77.30	77.10	+1.80	1	3218
10:16:02	77.10	77.30	77.10	+1.80	1	3217
10:16:02	77.10	77.40	77.10	+1.80	1	3216
10:16:01	77.10	77.40	77.10	+1.80	1	3215
10:15:52	77.20	77.40	77.20	+1.90	3	3214
10:15:52	77.20	77.40	77.20	+1.90	2	3211
10:15:52	77.20	77.40	77.20	+1.90	3	3209
10:15:48	77.30	77.40	77.30	+2.00	1	3206
10:15:44	77.30	77.40	77.30	+2.00	2	3205
10:15:39	77.40	77.50	77.40	+2.10	1	3203
10:15:39	77.40	77.50	77.40	+2.10	1	3202
10:15:32	77.40	77.50	77.40	+2.10	1	3201
10:15:32	77.40	77.50	77.40	+2.10	2	3200
10:15:32	77.50	77.60	77.50	+2.20	10	3198
10:15:31	77.50	77.70	77.50	+2.20	2	3188
10:15:29	77.50	77.70	77.50	+2.20	1	3186
10:15:07	77.50	77.70	77.50	+2.20	2	3185
10:15:07	77.60	77.70	77.60	+2.30	1	3183
10:14:59	77.60	77.70	77.60	+2.30	1	3182
10:14:18	77.60	77.70	77.60	+2.30	1	3181
10:14:18	77.50	77.60	77.60	+2.30	2	3180
10:14:10	77.50	77.60	77.50	+2.20	4	3178
10:14:06	77.50	77.60	77.50	+2.20	2	3174
10:13:38	77.70	77.80	77.70	+2.40	1	3172
10:13:37	77.60	77.80	77.50	+2.20	1	3171
10:13:37	77.60	77.80	77.60	+2.30	1	3170
10:13:35	77.60	77.70	77.70	+2.40	2	3169
10:13:23	77.50	77.70	77.70	+2.40	1	3167
10:13:01	77.50	77.60	77.70	+2.40	2	3166
10:13:01	77.50	77.60	77.60	+2.30	2	3164
10:13:01	77.60	77.70	77.60	+2.30	5	3162
10:13:01	77.60	77.70	77.60	+2.30	1	3157
10:13:01	77.60	77.70	77.60	+2.30	2	3156
10:12:59	77.60	77.70	77.60	+2.30	1	3154
10:12:59	77.60	77.70	77.60	+2.30	2	3153
10:12:59	77.60	77.70	77.60	+2.30	4	3151
10:12:59	77.70	77.80	77.70	+2.40	14	3147
10:12:52	77.70	77.90	77.70	+2.40	2	3133
10:12:50	77.80	77.90	77.80	+2.50	1	3131
10:12:48	77.80	77.90	77.80	+2.50	2	3130
10:12:48	77.80	77.90	77.80	+2.50	1	3128
10:12:48	77.80	77.90	77.80	+2.50	4	3127
10:12:48	77.80	77.90	77.80	+2.50	1	3123
10:12:48	77.80	77.90	77.80	+2.50	2	3122
10:12:48	77.80	77.90	77.80	+2.50	4	3120
10:12:48	77.90	78.00	77.90	+2.60	5	3116
10:12:48	77.90	78.00	77.90	+2.60	4	3111
10:12:48	77.90	78.00	77.90	+2.60	3	3107
10:12:41	77.90	78.00	77.90	+2.60	1	3104
10:12:40	77.90	78.00	77.90	+2.60	1	3103
10:12:28	77.90	78.00	78.00	+2.70	1	3102
10:11:52	78.10	78.30	78.10	+2.80	1	3101
10:11:43	77.90	78.10	78.10	+2.80	2	3100
10:11:33	78.00	78.20	78.00	+2.70	2	3098
10:11:30	78.00	78.20	78.00	+2.70	1	3096
10:11:16	78.00	78.20	78.00	+2.70	3	3095
10:11:16	78.00	78.20	78.00	+2.70	2	3092
10:11:10	78.00	78.20	78.00	+2.70	1	3090
10:11:09	78.00	78.20	78.00	+2.70	1	3089
10:11:09	78.10	78.20	78.10	+2.80	1	3088
10:11:09	78.20	78.30	78.20	+2.90	9	3087
10:10:29	78.30	78.50	78.30	+3.00	1	3078
10:10:18	78.40	78.60	78.40	+3.10	1	3077
10:09:57	78.40	78.60	78.40	+3.10	3	3076
10:09:04	78.40	78.60	78.40	+3.10	1	3073
10:08:41	78.30	78.40	78.40	+3.10	1	3072
10:08:41	78.20	78.30	78.30	+3.00	2	3071
10:07:08	78.20	78.40	78.20	+2.90	3	3069
10:07:08	78.20	78.40	78.20	+2.90	2	3066
10:06:55	78.30	78.50	78.20	+2.90	2	3064
10:06:55	78.30	78.50	78.30	+3.00	3	3062
10:06:28	78.50	78.60	78.50	+3.20	1	3059
10:06:13	78.50	78.60	78.50	+3.20	1	3058
10:06:12	78.20	78.50	78.50	+3.20	1	3057
10:05:25	78.30	78.70	78.30	+3.00	1	3056
10:05:07	78.40	78.70	78.40	+3.10	1	3055
10:04:08	78.30	78.60	78.70	+3.40	2	3054
10:04:08	78.30	78.60	78.60	+3.30	1	3052
10:03:58	78.50	78.70	78.50	+3.20	2	3051
10:03:38	78.40	78.50	78.50	+3.20	1	3049
10:03:26	78.50	78.80	78.50	+3.20	1	3048
10:02:51	78.40	78.80	78.40	+3.10	1	3047
10:02:03	78.90	79.10	78.90	+3.60	1	3046
10:02:03	79.00	79.10	79.00	+3.70	10	3045
10:01:52	79.10	79.30	79.10	+3.80	1	3035
10:01:44	79.10	79.20	79.20	+3.90	1	3034
10:00:57	79.00	79.20	79.20	+3.90	1	3033
10:00:47	79.00	79.20	79.20	+3.90	1	3032
10:00:47	78.70	79.00	79.00	+3.70	1	3031
10:00:29	78.50	78.70	78.70	+3.40	1	3030
10:00:10	78.30	78.50	78.70	+3.40	1	3029
10:00:10	78.30	78.50	78.60	+3.30	1	3028
10:00:10	78.30	78.50	78.50	+3.20	3	3027
10:00:10	78.30	78.40	78.40	+3.10	1	3024
10:00:01	78.10	78.40	78.40	+3.10	1	3023
10:00:01	78.00	78.20	78.20	+2.90	6	3022
09:59:53	77.90	78.20	78.20	+2.90	1	3016
09:59:47	77.90	78.30	77.90	+2.60	1	3015
09:59:46	77.80	77.90	77.90	+2.60	3	3014
09:59:28	77.90	78.00	77.90	+2.60	1	3011
09:59:28	77.90	78.00	77.90	+2.60	4	3010
09:58:58	77.90	78.00	77.90	+2.60	2	3006
09:58:58	77.90	78.00	77.90	+2.60	2	3004
09:58:55	77.90	78.00	78.00	+2.70	1	3002
09:58:53	77.90	78.00	78.00	+2.70	1	3001
09:58:49	77.90	78.00	77.90	+2.60	1	3000
09:58:39	77.90	78.00	77.90	+2.60	1	2999
09:58:24	77.90	78.10	77.90	+2.60	1	2998
09:58:22	77.90	78.20	78.20	+2.90	4	2997
09:58:22	78.00	78.20	78.00	+2.70	8	2993
09:58:22	78.00	78.20	78.00	+2.70	1	2985
09:58:02	78.10	78.30	78.10	+2.80	6	2984
09:57:24	78.10	78.40	78.40	+3.10	1	2978
09:57:22	78.30	78.60	78.30	+3.00	5	2977
09:57:22	78.40	78.70	78.40	+3.10	2	2972
09:57:22	78.40	78.70	78.40	+3.10	4	2970
09:55:43	78.10	78.40	78.40	+3.10	1	2966
09:55:37	78.10	78.20	78.20	+2.90	1	2965
09:55:25	78.20	78.50	78.20	+2.90	1	2964
09:54:51	78.20	78.50	78.20	+2.90	1	2963
09:54:40	78.20	78.50	78.20	+2.90	1	2962
09:54:37	78.10	78.20	78.20	+2.90	1	2961
09:54:27	78.10	78.20	78.20	+2.90	1	2960
09:54:19	78.30	78.70	78.20	+2.90	1	2959
09:54:19	78.30	78.70	78.30	+3.00	1	2958
09:54:14	78.20	78.60	78.20	+2.90	1	2957
09:53:59	78.30	78.60	78.30	+3.00	1	2956
09:53:23	78.70	78.80	78.70	+3.40	1	2955
09:53:23	78.70	78.90	78.70	+3.40	1	2954
09:53:19	78.70	79.00	79.00	+3.70	1	2953
09:53:19	78.80	79.00	78.80	+3.50	2	2952
09:53:19	79.00	79.10	79.00	+3.70	18	2950
09:52:53	79.10	79.30	79.10	+3.80	5	2932
09:52:39	79.10	79.30	79.10	+3.80	1	2927
09:52:38	79.20	79.40	79.20	+3.90	1	2926
09:52:37	79.10	79.30	79.40	+4.10	1	2925
09:52:37	79.10	79.30	79.30	+4.00	1	2924
09:52:31	79.20	79.30	79.20	+3.90	1	2923
09:51:52	79.10	79.40	79.10	+3.80	1	2922
09:51:32	79.20	79.40	79.10	+3.80	1	2921
09:51:32	79.20	79.40	79.20	+3.90	1	2920
09:51:29	79.10	79.20	79.20	+3.90	2	2919
09:50:54	79.00	79.20	79.00	+3.70	1	2917
09:50:47	79.10	79.20	79.10	+3.80	2	2916
09:50:34	79.10	79.20	79.10	+3.80	1	2914
09:50:25	79.10	79.20	79.10	+3.80	2	2913
09:50:25	79.10	79.20	79.20	+3.90	1	2911
09:50:12	79.00	79.10	79.10	+3.80	2	2910
09:49:55	79.00	79.10	79.10	+3.80	1	2908
09:49:55	79.10	79.20	79.10	+3.80	6	2907
09:49:29	79.10	79.30	79.10	+3.80	2	2901
09:49:15	79.10	79.30	79.30	+4.00	2	2899
09:48:57	79.00	79.10	79.10	+3.80	1	2897
09:48:50	79.00	79.20	79.20	+3.90	1	2896
09:48:41	79.20	79.30	79.20	+3.90	1	2895
09:48:31	79.10	79.30	79.10	+3.80	1	2894
09:48:16	79.10	79.40	79.40	+4.10	1	2893
09:48:16	79.00	79.30	79.40	+4.10	1	2892
09:48:16	79.00	79.30	79.30	+4.00	1	2891
09:48:06	79.10	79.40	79.10	+3.80	1	2890
09:48:06	79.30	79.50	79.30	+4.00	2	2889
09:47:46	79.50	79.60	79.50	+4.20	1	2887
09:47:40	79.40	79.60	79.40	+4.10	2	2886
09:47:34	79.30	79.60	79.60	+4.30	2	2884
09:47:32	79.40	79.70	79.40	+4.10	1	2882
09:47:29	79.40	79.70	79.70	+4.40	1	2881
09:47:25	79.20	79.40	79.70	+4.40	1	2880
09:47:25	79.20	79.40	79.40	+4.10	1	2879
09:47:22	79.20	79.50	79.50	+4.20	2	2878
09:47:18	79.10	79.40	79.40	+4.10	2	2876
09:47:14	79.30	79.50	79.30	+4.00	2	2874
09:47:14	79.30	79.50	79.50	+4.20	1	2872
09:47:09	79.30	79.50	79.50	+4.20	1	2871
09:47:06	79.40	79.60	79.40	+4.10	1	2870
09:47:06	79.40	79.60	79.60	+4.30	1	2869
09:47:00	79.40	79.70	79.40	+4.10	1	2868
09:47:00	79.40	79.70	79.40	+4.10	1	2867
09:47:00	79.40	79.80	79.40	+4.10	1	2866
09:47:00	79.60	79.80	79.50	+4.20	1	2865
09:47:00	79.60	79.80	79.60	+4.30	1	2864
09:46:59	79.50	79.70	79.70	+4.40	1	2863
09:46:57	79.50	79.70	79.50	+4.20	1	2862
09:46:57	79.50	79.60	79.60	+4.30	1	2861
09:46:57	79.40	79.60	79.60	+4.30	4	2860
09:46:57	79.30	79.60	79.60	+4.30	6	2856
09:46:52	79.20	79.40	79.50	+4.20	4	2850
09:46:52	79.20	79.40	79.40	+4.10	1	2846
09:46:40	78.90	79.20	79.20	+3.90	1	2845
09:46:36	78.80	79.00	79.00	+3.70	1	2844
09:46:25	78.40	78.80	79.00	+3.70	7	2843
09:46:25	78.40	78.80	78.90	+3.60	2	2836
09:46:25	78.40	78.80	78.80	+3.50	1	2834
09:46:25	78.40	78.80	78.80	+3.50	1	2833
09:45:48	78.10	78.60	78.90	+3.60	1	2832
09:45:48	78.10	78.60	78.80	+3.50	4	2831
09:45:48	78.10	78.60	78.70	+3.40	3	2827
09:45:48	78.10	78.60	78.60	+3.30	2	2824
09:45:44	78.10	78.50	78.50	+3.20	2	2822
09:45:36	78.40	78.50	78.40	+3.10	1	2820
09:45:36	78.50	78.70	78.50	+3.20	1	2819
09:45:32	78.60	78.80	78.60	+3.30	1	2818
09:45:26	78.60	78.90	78.60	+3.30	2	2817
09:45:26	78.60	78.90	78.60	+3.30	1	2815
09:45:23	78.60	79.00	79.00	+3.70	1	2814
09:45:17	78.50	78.70	79.00	+3.70	1	2813
09:45:17	78.50	78.70	78.90	+3.60	1	2812
09:45:17	78.50	78.70	78.70	+3.40	5	2811
09:45:17	78.60	78.70	78.60	+3.30	1	2806
09:45:11	78.50	78.60	78.60	+3.30	1	2805
09:44:49	78.30	78.60	78.60	+3.30	2	2804
09:44:49	78.30	78.60	78.60	+3.30	4	2802
09:44:41	78.20	78.30	78.50	+3.20	1	2798
09:44:41	78.20	78.30	78.40	+3.10	2	2797
09:44:41	78.20	78.30	78.30	+3.00	1	2795
09:44:29	78.30	78.40	78.30	+3.00	1	2794
09:44:21	78.30	78.50	78.30	+3.00	1	2793
09:44:13	78.50	78.60	78.50	+3.20	1	2792
09:44:04	78.20	78.40	78.50	+3.20	4	2791
09:44:04	78.20	78.40	78.40	+3.10	1	2787
09:43:59	78.40	78.50	78.40	+3.10	1	2786
09:43:49	78.10	78.40	78.40	+3.10	2	2785
09:43:42	78.10	78.30	78.30	+3.00	1	2783
09:43:29	78.00	78.30	78.30	+3.00	1	2782
09:43:07	78.00	78.10	78.10	+2.80	2	2781
09:42:45	77.90	78.00	78.00	+2.70	1	2779
09:42:45	77.90	78.00	78.00	+2.70	1	2778
09:42:18	77.90	78.00	78.00	+2.70	1	2777
09:42:18	77.90	78.00	78.00	+2.70	1	2776
09:42:18	78.00	78.50	78.00	+2.70	4	2775
09:42:18	78.00	78.20	78.20	+2.90	1	2771
09:42:18	78.00	78.20	78.20	+2.90	2	2770
09:42:04	78.00	78.20	78.20	+2.90	1	2768
09:42:02	78.20	78.40	78.20	+2.90	1	2767
09:41:51	78.30	78.50	78.30	+3.00	4	2766
09:41:44	78.30	78.50	78.50	+3.20	1	2762
09:41:37	78.50	78.60	78.50	+3.20	2	2761
09:41:08	78.40	78.50	78.50	+3.20	3	2759
09:41:07	78.40	78.50	78.50	+3.20	1	2756
09:41:04	78.40	78.50	78.50	+3.20	1	2755
09:40:36	78.10	78.40	78.40	+3.10	2	2754
09:40:36	78.30	78.40	78.30	+3.00	1	2752
09:40:31	78.20	78.40	78.20	+2.90	1	2751
09:40:20	78.00	78.40	78.00	+2.70	3	2750
09:39:59	78.10	78.50	78.00	+2.70	2	2747
09:39:59	78.10	78.50	78.10	+2.80	3	2745
09:39:43	77.90	78.10	78.10	+2.80	1	2742
09:39:33	78.30	78.60	78.10	+2.80	1	2741
09:39:33	78.30	78.60	78.30	+3.00	4	2740
09:39:24	78.60	78.70	78.60	+3.30	8	2736
09:39:24	78.60	78.70	78.60	+3.30	1	2728
09:39:24	78.30	78.60	78.60	+3.30	1	2727
09:38:55	78.80	79.00	78.80	+3.50	1	2726
09:38:44	79.00	79.20	79.00	+3.70	3	2725
09:38:40	79.00	79.20	79.00	+3.70	1	2722
09:38:31	79.10	79.40	79.00	+3.70	3	2721
09:38:31	79.10	79.40	79.10	+3.80	1	2718
09:38:31	79.00	79.30	79.30	+4.00	1	2717
09:38:28	79.00	79.30	79.30	+4.00	1	2716
09:38:25	79.00	79.30	79.30	+4.00	1	2715
09:38:22	79.00	79.30	79.30	+4.00	1	2714
09:38:21	79.00	79.30	79.00	+3.70	1	2713
09:38:11	79.00	79.30	79.00	+3.70	1	2712
09:38:07	79.00	79.10	79.00	+3.70	1	2711
09:38:07	78.80	79.20	78.80	+3.50	1	2710
09:37:58	78.80	79.00	79.00	+3.70	1	2709
09:37:57	78.80	79.00	79.00	+3.70	1	2708
09:37:55	79.10	79.40	79.10	+3.80	1	2707
09:37:49	79.30	79.40	79.30	+4.00	1	2706
09:37:48	79.20	79.50	79.20	+3.90	2	2705
09:37:48	79.30	79.50	79.30	+4.00	1	2703
09:37:47	79.20	79.40	79.40	+4.10	1	2702
09:37:45	79.10	79.30	79.30	+4.00	1	2701
09:37:40	79.00	79.40	79.40	+4.10	1	2700
09:37:40	78.90	79.30	79.30	+4.00	1	2699
09:37:40	78.90	79.10	79.10	+3.80	1	2698
09:37:39	78.90	79.00	79.00	+3.70	1	2697
09:37:35	78.90	79.00	79.00	+3.70	3	2696
09:37:27	78.80	79.00	79.00	+3.70	2	2693
09:37:25	78.80	79.00	79.00	+3.70	2	2691
09:37:19	78.60	78.90	79.00	+3.70	1	2689
09:37:19	78.60	78.90	78.90	+3.60	4	2688
09:37:19	78.50	78.90	78.90	+3.60	2	2684
09:37:19	78.40	78.60	78.60	+3.30	1	2682
09:37:18	78.30	78.50	78.50	+3.20	2	2681
09:37:14	78.30	78.40	78.30	+3.00	1	2679
09:37:14	77.90	78.20	78.30	+3.00	3	2678
09:37:14	77.90	78.20	78.20	+2.90	2	2675
09:37:08	78.20	78.30	78.20	+2.90	1	2673
09:37:08	78.20	78.30	78.20	+2.90	2	2672
09:37:08	78.20	78.30	78.30	+3.00	1	2670
09:37:05	78.30	78.50	78.30	+3.00	2	2669
09:37:05	78.30	78.40	78.40	+3.10	1	2667
09:37:04	78.20	78.30	78.30	+3.00	1	2666
09:36:53	78.20	78.30	78.30	+3.00	1	2665
09:36:42	78.20	78.30	78.30	+3.00	1	2664
09:36:42	78.30	78.40	78.30	+3.00	1	2663
09:36:27	78.20	78.40	78.40	+3.10	1	2662
09:36:23	78.00	78.20	78.20	+2.90	1	2661
09:36:13	77.90	78.20	78.20	+2.90	1	2660
09:36:01	77.80	78.00	78.00	+2.70	1	2659
09:36:01	77.80	78.00	78.00	+2.70	1	2658
09:35:57	77.80	78.00	78.00	+2.70	1	2657
09:35:46	77.70	78.00	78.00	+2.70	1	2656
09:35:46	77.70	78.00	78.00	+2.70	6	2655
09:35:42	77.60	77.90	77.90	+2.60	1	2649
09:35:37	77.60	77.70	77.70	+2.40	1	2648
09:35:19	77.50	77.60	77.60	+2.30	1	2647
09:35:14	77.50	77.60	77.60	+2.30	1	2646
09:35:13	77.60	77.70	77.60	+2.30	1	2645
09:35:13	77.60	77.70	77.60	+2.30	1	2644
09:35:13	77.60	77.70	77.60	+2.30	3	2643
09:35:10	77.60	77.70	77.60	+2.30	1	2640
09:35:05	77.70	77.90	77.70	+2.40	2	2639
09:35:00	77.80	77.90	77.80	+2.50	1	2637
09:34:57	77.80	78.00	77.80	+2.50	1	2636
09:34:44	77.80	78.00	77.80	+2.50	1	2635
09:34:38	77.60	78.00	78.00	+2.70	1	2634
09:34:28	77.60	77.90	77.90	+2.60	1	2633
09:34:21	77.60	77.90	78.00	+2.70	2	2632
09:34:21	77.60	77.90	77.90	+2.60	3	2630
09:34:20	77.80	77.90	77.80	+2.50	1	2627
09:34:16	77.60	77.80	77.80	+2.50	1	2626
09:34:13	77.90	78.00	77.90	+2.60	2	2625
09:34:13	77.90	78.00	77.90	+2.60	13	2623
09:34:06	77.90	78.00	77.90	+2.60	1	2610
09:34:06	77.60	77.90	77.90	+2.60	4	2609
09:34:04	77.90	78.00	77.90	+2.60	1	2605
09:34:02	77.60	77.90	77.90	+2.60	1	2604
09:33:57	77.60	77.90	77.90	+2.60	1	2603
09:33:55	77.60	77.90	77.90	+2.60	1	2602
09:33:47	77.50	77.60	77.60	+2.30	3	2601
09:33:47	77.60	77.90	77.60	+2.30	1	2598
09:32:43	77.40	77.60	77.40	+2.10	1	2597
09:32:42	77.40	77.60	77.40	+2.10	2	2596
09:32:41	77.50	77.60	77.40	+2.10	1	2594
09:32:41	77.50	77.60	77.50	+2.20	1	2593
09:32:33	77.40	77.80	77.40	+2.10	2	2592
09:32:32	77.40	77.60	77.60	+2.30	1	2590
09:32:29	77.60	77.90	77.40	+2.10	1	2589
09:32:29	77.60	77.90	77.60	+2.30	2	2588
09:32:26	77.70	78.00	77.60	+2.30	1	2586
09:32:26	77.70	78.00	77.70	+2.40	1	2585
09:32:24	77.50	77.60	77.60	+2.30	1	2584
09:32:24	77.50	77.60	77.60	+2.30	1	2583
09:32:24	77.50	77.60	77.60	+2.30	1	2582
09:32:24	77.60	78.00	77.60	+2.30	3	2581
09:32:22	77.50	77.60	77.80	+2.50	1	2578
09:32:22	77.50	77.60	77.60	+2.30	1	2577
09:32:12	77.40	77.60	77.60	+2.30	1	2576
09:32:12	77.40	77.80	77.40	+2.10	5	2575
09:32:10	77.50	77.80	77.50	+2.20	2	2570
09:32:08	77.50	77.80	77.50	+2.20	1	2568
09:32:04	77.40	77.50	77.50	+2.20	1	2567
09:32:04	77.50	77.80	77.50	+2.20	4	2566
09:32:03	77.40	77.70	77.70	+2.40	1	2562
09:31:54	77.50	77.90	77.50	+2.20	1	2561
09:31:37	77.90	78.20	77.30	+2.00	4	2560
09:31:37	77.90	78.20	77.40	+2.10	3	2556
09:31:37	77.90	78.20	77.50	+2.20	3	2553
09:31:37	77.90	78.20	77.60	+2.30	2	2550
09:31:37	77.90	78.20	77.70	+2.40	1	2548
09:31:37	77.90	78.20	77.80	+2.50	2	2547
09:31:37	77.90	78.20	77.90	+2.60	5	2545
09:31:36	77.90	78.00	78.00	+2.70	1	2540
09:31:29	77.70	78.00	78.00	+2.70	3	2539
09:31:23	77.60	77.90	77.90	+2.60	1	2536
09:31:23	77.50	77.80	77.80	+2.50	1	2535
09:31:13	77.60	77.90	77.60	+2.30	2	2534
09:30:40	78.30	78.60	78.60	+3.30	1	2532
09:30:35	78.10	78.50	78.50	+3.20	1	2531
09:30:35	78.10	78.50	78.50	+3.20	1	2530
09:30:35	78.60	78.70	78.40	+3.10	2	2529
09:30:35	78.60	78.70	78.50	+3.20	1	2527
09:30:35	78.60	78.70	78.60	+3.30	1	2526
09:30:33	78.70	78.90	78.70	+3.40	1	2525
09:30:32	78.50	78.80	78.80	+3.50	2	2524
09:30:32	78.40	78.70	78.80	+3.50	4	2522
09:30:32	78.40	78.70	78.70	+3.40	1	2518
09:30:31	78.50	78.70	78.50	+3.20	1	2517
09:30:25	78.20	78.50	78.50	+3.20	2	2516
09:30:19	77.80	78.20	78.20	+2.90	2	2514
09:30:19	77.70	78.00	78.00	+2.70	3	2512
09:30:19	77.60	77.90	77.90	+2.60	1	2509
09:30:15	77.60	77.90	77.60	+2.30	3	2508
09:30:14	77.70	77.90	77.70	+2.40	1	2505
09:30:13	77.70	77.80	77.80	+2.50	1	2504
09:30:06	77.80	78.00	77.80	+2.50	1	2503
09:30:04	77.90	78.20	77.90	+2.60	1	2502
09:30:02	77.90	78.10	77.90	+2.60	1	2501
09:30:01	77.90	78.10	77.90	+2.60	2	2500
09:30:00	77.70	77.90	77.90	+2.60	2	2498
09:30:00	77.70	77.90	78.00	+2.70	12	2496
09:30:00	77.70	77.90	77.90	+2.60	2	2484
09:30:00	77.70	78.00	78.00	+2.70	13	2482
09:30:00	77.60	77.80	77.80	+2.50	8	2469
09:30:00	77.60	77.80	77.80	+2.50	4	2461
09:29:51	77.60	77.90	77.60	+2.30	1	2457
09:29:48	77.50	77.80	77.80	+2.50	1	2456
09:29:48	77.50	77.80	77.50	+2.20	4	2455
09:29:46	77.50	77.80	77.80	+2.50	1	2451
09:29:46	77.70	77.90	77.50	+2.20	1	2450
09:29:46	77.70	77.90	77.60	+2.30	3	2449
09:29:46	77.70	77.90	77.70	+2.40	1	2446
09:29:46	77.80	78.00	77.80	+2.50	1	2445
09:29:46	77.80	78.00	77.80	+2.50	3	2444
09:29:40	77.80	77.90	77.90	+2.60	1	2441
09:29:33	77.90	78.00	77.90	+2.60	1	2440
09:29:27	77.90	78.00	77.90	+2.60	1	2439
09:29:23	78.00	78.10	78.00	+2.70	1	2438
09:29:22	77.90	78.00	78.00	+2.70	5	2437
09:29:22	78.00	78.10	78.00	+2.70	1	2432
09:29:21	78.00	78.10	78.00	+2.70	1	2431
09:29:20	78.00	78.10	78.00	+2.70	1	2430
09:29:20	78.00	78.10	78.00	+2.70	1	2429
09:29:18	78.00	78.10	78.00	+2.70	3	2428
09:29:18	78.00	78.10	78.00	+2.70	3	2425
09:29:16	78.00	78.10	78.00	+2.70	2	2422
09:29:16	78.00	78.10	78.00	+2.70	1	2420
09:29:10	78.10	78.30	78.00	+2.70	7	2419
09:29:10	78.10	78.30	78.10	+2.80	8	2412
09:29:08	78.10	78.30	78.10	+2.80	2	2404
09:29:07	78.10	78.20	78.20	+2.90	2	2402
09:29:07	78.20	78.30	78.20	+2.90	1	2400
09:29:06	78.20	78.30	78.20	+2.90	1	2399
09:29:04	78.20	78.30	78.20	+2.90	1	2398
09:29:03	78.20	78.30	78.20	+2.90	1	2397
09:28:55	78.30	78.40	78.30	+3.00	5	2396
09:28:47	78.40	78.50	78.40	+3.10	4	2391
09:28:47	78.40	78.50	78.40	+3.10	1	2387
09:28:47	78.40	78.50	78.40	+3.10	1	2386
09:28:47	78.40	78.50	78.40	+3.10	3	2385
09:28:03	78.90	79.00	78.90	+3.60	1	2382
09:27:43	78.60	78.90	78.90	+3.60	2	2381
09:27:30	78.80	78.90	78.80	+3.50	1	2379
09:27:28	78.80	79.00	78.70	+3.40	4	2378
09:27:28	78.80	79.00	78.80	+3.50	1	2374
09:27:27	78.80	79.00	78.80	+3.50	1	2373
09:27:26	78.70	78.90	78.90	+3.60	1	2372
09:27:26	78.70	78.80	78.80	+3.50	1	2371
09:27:23	78.70	78.80	78.80	+3.50	1	2370
09:27:23	78.60	78.70	78.70	+3.40	3	2369
09:27:10	78.70	78.90	78.60	+3.30	5	2366
09:27:10	78.70	78.90	78.70	+3.40	1	2361
09:27:02	78.70	78.90	78.70	+3.40	1	2360
09:26:35	78.50	78.60	78.60	+3.30	1	2359
09:26:33	78.60	79.10	78.60	+3.30	2	2358
09:26:29	78.60	79.00	79.00	+3.70	1	2356
09:26:29	78.50	78.60	78.60	+3.30	3	2355
09:26:29	78.50	78.60	78.60	+3.30	1	2352
09:26:29	78.50	78.60	78.60	+3.30	1	2351
09:26:21	78.60	79.10	78.60	+3.30	1	2350
09:26:20	78.50	78.80	78.80	+3.50	4	2349
09:26:20	78.50	78.80	78.80	+3.50	1	2345
09:26:17	78.60	78.80	78.50	+3.20	5	2344
09:26:17	78.60	78.80	78.60	+3.30	1	2339
09:26:06	78.50	78.70	78.70	+3.40	1	2338
09:25:52	78.50	78.70	78.70	+3.40	2	2337
09:25:40	78.30	78.40	78.40	+3.10	1	2335
09:25:37	78.50	78.70	78.50	+3.20	1	2334
09:25:29	78.30	78.40	78.40	+3.10	2	2333
09:25:29	78.40	78.70	78.40	+3.10	1	2331
09:25:29	78.30	78.70	78.70	+3.40	2	2330
09:25:29	78.40	78.70	78.40	+3.10	1	2328
09:25:28	78.30	78.60	78.60	+3.30	1	2327
09:25:28	78.30	78.60	78.60	+3.30	1	2326
09:25:26	78.40	78.70	78.40	+3.10	1	2325
09:25:18	78.40	78.80	78.40	+3.10	2	2324
09:25:06	78.30	78.60	78.60	+3.30	1	2322
09:25:03	78.40	78.80	78.30	+3.00	5	2321
09:25:03	78.40	78.80	78.40	+3.10	2	2316
09:24:59	78.30	78.70	78.70	+3.40	3	2314
09:24:59	78.30	78.70	78.30	+3.00	2	2311
09:24:58	78.20	78.60	78.60	+3.30	1	2309
09:24:58	78.30	78.80	78.30	+3.00	3	2308
09:24:51	78.40	78.80	78.30	+3.00	1	2305
09:24:51	78.40	78.80	78.40	+3.10	2	2304
09:24:46	78.80	78.90	78.80	+3.50	1	2302
09:24:46	78.40	78.80	78.80	+3.50	1	2301
09:24:46	78.40	78.80	78.80	+3.50	1	2300
09:24:45	78.80	79.10	78.30	+3.00	2	2299
09:24:45	78.80	79.10	78.40	+3.10	2	2297
09:24:45	78.80	79.10	78.50	+3.20	10	2295
09:24:45	78.80	79.10	78.60	+3.30	3	2285
09:24:45	78.80	79.10	78.70	+3.40	2	2282
09:24:45	78.80	79.10	78.80	+3.50	1	2280
09:24:40	78.70	78.90	78.90	+3.60	1	2279
09:24:38	78.60	78.80	78.80	+3.50	3	2278
09:24:38	78.50	78.70	78.70	+3.40	1	2275
09:24:35	78.50	78.70	78.50	+3.20	1	2274
09:24:32	78.40	78.60	78.60	+3.30	1	2273
09:24:32	78.50	78.80	78.50	+3.20	1	2272
09:24:31	78.50	78.90	78.50	+3.20	2	2271
09:24:31	78.60	78.90	78.60	+3.30	1	2269
09:24:30	78.60	78.90	78.60	+3.30	1	2268
09:24:29	78.60	78.90	78.60	+3.30	1	2267
09:24:29	78.50	78.70	78.70	+3.40	1	2266
09:24:24	78.60	78.80	78.60	+3.30	1	2265
09:24:20	78.50	78.80	78.80	+3.50	1	2264
09:24:20	78.70	78.90	78.70	+3.40	1	2263
09:24:16	78.80	78.90	78.80	+3.50	1	2262
09:24:14	78.80	78.90	78.80	+3.50	2	2261
09:24:10	78.90	79.00	78.90	+3.60	3	2259
09:24:09	78.90	79.00	78.90	+3.60	1	2256
09:24:05	79.00	79.10	79.00	+3.70	1	2255
09:24:04	79.00	79.10	79.00	+3.70	1	2254
09:24:04	79.00	79.10	79.00	+3.70	1	2253
09:24:04	79.00	79.10	79.00	+3.70	1	2252
09:24:04	79.00	79.10	79.00	+3.70	5	2251
09:24:04	79.00	79.10	79.00	+3.70	1	2246
09:24:04	79.00	79.10	79.00	+3.70	5	2245
09:24:04	79.00	79.10	79.00	+3.70	1	2240
09:23:59	79.10	79.20	79.10	+3.80	1	2239
09:23:57	79.10	79.20	79.10	+3.80	1	2238
09:23:57	79.10	79.20	79.10	+3.80	1	2237
09:23:57	79.10	79.20	79.10	+3.80	1	2236
09:23:57	79.10	79.20	79.10	+3.80	2	2235
09:23:46	79.10	79.30	79.10	+3.80	1	2233
09:23:30	79.20	79.60	79.20	+3.90	1	2232
09:23:29	79.20	79.40	79.50	+4.20	2	2231
09:23:29	79.20	79.40	79.40	+4.10	1	2229
09:23:29	79.40	79.50	79.40	+4.10	1	2228
09:23:23	79.40	79.50	79.40	+4.10	1	2227
09:23:22	79.40	79.60	79.40	+4.10	1	2226
09:22:56	79.60	79.80	79.60	+4.30	2	2225
09:22:46	79.60	79.80	79.80	+4.50	1	2223
09:22:32	79.80	80.00	79.80	+4.50	1	2222
09:22:13	79.70	79.80	79.80	+4.50	1	2221
09:22:13	79.70	79.80	79.80	+4.50	2	2220
09:22:13	79.70	79.80	79.80	+4.50	1	2218
09:22:13	79.70	79.80	79.80	+4.50	1	2217
09:22:13	79.70	79.80	79.80	+4.50	1	2216
09:22:13	79.70	79.80	79.80	+4.50	6	2215
09:22:12	79.60	79.90	79.90	+4.60	2	2209
09:22:12	79.60	79.90	79.90	+4.60	2	2207
09:22:12	79.60	79.80	79.80	+4.50	2	2205
09:22:06	79.40	79.80	79.80	+4.50	1	2203
09:22:06	79.30	79.80	79.80	+4.50	1	2202
09:21:57	79.80	79.90	79.80	+4.50	1	2201
09:21:48	79.40	79.80	79.80	+4.50	1	2200
09:21:40	79.40	79.80	79.80	+4.50	1	2199
09:21:38	79.40	79.80	79.80	+4.50	1	2198
09:21:27	79.40	79.70	79.80	+4.50	1	2197
09:21:27	79.40	79.70	79.70	+4.40	1	2196
09:21:23	79.50	79.70	79.50	+4.20	2	2195
09:21:19	79.40	79.50	79.50	+4.20	1	2193
09:21:12	79.50	79.90	79.50	+4.20	1	2192
09:21:12	79.30	79.60	79.60	+4.30	1	2191
09:21:11	79.20	79.50	79.50	+4.20	1	2190
09:21:10	79.30	79.60	79.30	+4.00	1	2189
09:21:05	79.30	79.50	79.50	+4.20	1	2188
09:21:05	79.40	79.50	79.40	+4.10	1	2187
09:20:57	79.50	79.60	79.50	+4.20	3	2186
09:20:51	79.60	79.80	79.60	+4.30	3	2183
09:20:44	79.60	79.80	79.60	+4.30	1	2180
09:20:42	79.70	79.90	79.70	+4.40	1	2179
09:20:34	79.80	79.90	79.80	+4.50	1	2178
09:20:33	79.90	80.00	79.90	+4.60	1	2177
09:20:31	79.90	80.00	79.90	+4.60	1	2176
09:20:28	79.90	80.00	79.90	+4.60	1	2175
09:20:26	79.80	79.90	79.90	+4.60	1	2174
09:20:24	79.80	79.90	79.90	+4.60	1	2173
09:20:11	80.00	80.10	80.00	+4.70	1	2172
09:20:11	80.00	80.20	80.00	+4.70	2	2171
09:20:11	80.00	80.20	80.00	+4.70	1	2169
09:20:11	79.60	80.00	80.00	+4.70	6	2168
09:20:05	79.60	79.80	79.80	+4.50	2	2162
09:19:59	79.60	79.70	79.70	+4.40	1	2160
09:19:48	79.80	80.00	79.80	+4.50	1	2159
09:19:44	79.60	79.80	80.00	+4.70	1	2158
09:19:44	79.60	79.80	79.90	+4.60	1	2157
09:19:44	79.60	79.80	79.80	+4.50	2	2156
09:19:37	79.30	79.60	79.60	+4.30	1	2154
09:19:27	79.30	79.50	79.50	+4.20	1	2153
09:19:27	79.20	79.30	79.30	+4.00	2	2152
09:19:21	79.00	79.30	79.30	+4.00	1	2150
09:19:15	79.00	79.20	79.20	+3.90	1	2149
09:19:13	78.90	79.00	79.00	+3.70	1	2148
09:19:03	78.90	79.10	79.10	+3.80	1	2147
09:19:03	79.00	79.20	78.90	+3.60	2	2146
09:19:03	79.00	79.20	79.00	+3.70	4	2144
09:19:03	79.00	79.20	79.00	+3.70	3	2140
09:19:02	79.00	79.30	79.00	+3.70	5	2137
09:18:59	79.00	79.30	79.00	+3.70	1	2132
09:18:49	79.20	79.30	79.20	+3.90	1	2131
09:18:34	79.00	79.10	79.10	+3.80	1	2130
09:18:11	79.00	79.30	78.90	+3.60	1	2129
09:18:11	79.00	79.30	79.00	+3.70	1	2128
09:18:06	78.80	79.00	79.00	+3.70	1	2127
09:18:02	78.80	79.10	78.80	+3.50	1	2126
09:18:01	78.80	79.20	78.80	+3.50	4	2125
09:18:00	79.00	79.30	79.00	+3.70	4	2121
09:17:51	78.80	79.20	78.80	+3.50	3	2117
09:17:48	78.90	79.30	78.80	+3.50	1	2114
09:17:48	78.90	79.30	78.90	+3.60	1	2113
09:17:33	79.00	79.60	78.80	+3.50	2	2112
09:17:33	79.00	79.60	78.90	+3.60	2	2110
09:17:33	79.00	79.60	79.00	+3.70	1	2108
09:17:31	78.70	79.20	79.20	+3.90	1	2107
09:17:31	78.60	79.00	79.00	+3.70	10	2106
09:17:31	78.50	79.00	79.00	+3.70	3	2096
09:17:27	78.50	78.80	78.80	+3.50	2	2093
09:17:26	78.70	79.00	78.60	+3.30	2	2091
09:17:26	78.70	79.00	78.70	+3.40	3	2089
09:17:21	78.60	78.70	78.70	+3.40	4	2086
09:17:21	78.50	78.60	78.60	+3.30	3	2082
09:17:21	78.50	78.60	78.60	+3.30	2	2079
09:17:16	78.50	78.60	78.50	+3.20	1	2077
09:17:14	78.20	78.60	78.60	+3.30	1	2076
09:17:14	78.60	78.70	78.20	+2.90	3	2075
09:17:14	78.60	78.70	78.30	+3.00	2	2072
09:17:14	78.60	78.70	78.50	+3.20	1	2070
09:17:14	78.60	78.70	78.60	+3.30	1	2069
09:17:12	78.50	78.70	78.70	+3.40	2	2068
09:17:12	78.50	78.80	78.50	+3.20	6	2066
09:17:09	78.50	78.80	78.80	+3.50	2	2060
09:17:09	78.70	79.00	78.60	+3.30	1	2058
09:17:09	78.70	79.00	78.70	+3.40	4	2057
09:17:05	79.00	79.10	78.70	+3.40	1	2053
09:17:05	79.00	79.10	78.80	+3.50	3	2052
09:17:05	79.00	79.10	79.00	+3.70	2	2049
09:17:04	79.00	79.10	79.00	+3.70	1	2047
09:17:02	79.00	79.10	79.10	+3.80	1	2046
09:17:00	79.00	79.10	79.10	+3.80	1	2045
09:17:00	79.00	79.10	79.00	+3.70	1	2044
09:17:00	78.80	79.00	79.00	+3.70	1	2043
09:16:59	78.90	79.10	78.80	+3.50	3	2042
09:16:59	78.90	79.10	78.90	+3.60	1	2039
09:16:58	78.90	79.00	79.00	+3.70	1	2038
09:16:43	78.80	79.20	79.20	+3.90	1	2037
09:16:38	79.20	79.30	79.20	+3.90	1	2036
09:16:37	78.90	79.40	78.90	+3.60	1	2035
09:16:37	78.90	79.00	79.00	+3.70	2	2034
09:16:37	79.10	79.50	79.00	+3.70	10	2032
09:16:37	79.10	79.50	79.10	+3.80	3	2022
09:16:27	79.30	79.70	79.20	+3.90	1	2019
09:16:27	79.30	79.70	79.30	+4.00	1	2018
09:16:21	79.80	79.90	79.80	+4.50	1	2017
09:16:21	79.80	79.90	79.80	+4.50	1	2016
09:16:09	80.00	80.30	80.00	+4.70	1	2015
09:16:08	80.10	80.30	80.10	+4.80	1	2014
09:16:01	80.00	80.30	80.00	+4.70	1	2013
09:15:51	79.80	80.00	80.00	+4.70	3	2012
09:15:51	79.70	79.90	79.90	+4.60	4	2009
09:15:49	79.60	79.80	79.80	+4.50	1	2005
09:15:49	79.50	79.70	79.70	+4.40	2	2004
09:15:49	79.50	79.60	79.60	+4.30	1	2002
09:15:43	79.50	79.70	79.70	+4.40	1	2001
09:15:42	79.70	79.80	79.70	+4.40	1	2000
09:15:42	79.70	79.80	79.70	+4.40	2	1999
09:15:42	79.70	79.80	79.70	+4.40	1	1997
09:15:40	79.50	79.70	79.70	+4.40	1	1996
09:15:40	79.50	79.70	79.50	+4.20	1	1995
09:15:38	79.60	79.70	79.60	+4.30	6	1994
09:15:29	79.80	79.90	79.80	+4.50	1	1988
09:15:29	79.80	79.90	79.80	+4.50	1	1987
09:15:22	79.90	80.00	79.90	+4.60	1	1986
09:15:20	79.90	80.00	79.90	+4.60	2	1985
09:15:04	79.90	80.00	80.00	+4.70	2	1983
09:15:04	80.00	80.10	80.00	+4.70	1	1981
09:15:04	80.00	80.10	80.00	+4.70	10	1980
09:15:03	80.10	80.20	80.10	+4.80	6	1970
09:15:03	80.20	80.30	80.20	+4.90	5	1964
09:15:03	80.30	80.40	80.30	+5.00	1	1959
09:14:55	80.30	80.50	80.50	+5.20	1	1958
09:14:41	80.20	80.40	80.40	+5.10	1	1957
09:14:29	80.30	80.50	80.30	+5.00	1	1956
09:14:22	80.30	80.50	80.30	+5.00	5	1955
09:14:06	80.30	80.70	80.30	+5.00	4	1950
09:14:05	80.20	80.60	80.60	+5.30	4	1946
09:14:05	80.20	80.30	80.30	+5.00	1	1942
09:14:02	80.20	80.30	80.20	+4.90	4	1941
09:13:50	80.20	80.60	80.30	+5.00	2	1937
09:13:50	80.40	80.50	80.40	+5.10	1	1935
09:13:49	80.50	80.60	80.50	+5.20	1	1934
09:13:44	80.40	80.50	80.50	+5.20	1	1933
09:13:40	80.40	80.50	80.50	+5.20	1	1932
09:13:40	80.40	80.50	80.50	+5.20	1	1931
09:13:40	80.40	80.50	80.50	+5.20	1	1930
09:13:31	80.30	80.50	80.50	+5.20	1	1929
09:13:12	80.50	80.60	80.50	+5.20	1	1928
09:13:08	80.20	80.60	80.20	+4.90	1	1927
09:13:02	80.50	80.60	80.50	+5.20	1	1926
09:12:59	80.30	80.70	80.70	+5.40	1	1925
09:12:59	80.20	80.60	80.60	+5.30	1	1924
09:12:59	80.50	80.60	80.50	+5.20	1	1923
09:12:59	80.60	80.70	80.60	+5.30	5	1922
09:12:56	80.60	80.70	80.70	+5.40	1	1917
09:12:51	80.60	80.70	80.70	+5.40	1	1916
09:12:46	80.60	80.70	80.70	+5.40	1	1915
09:12:43	80.40	80.60	80.60	+5.30	9	1914
09:12:43	80.40	80.60	80.60	+5.30	1	1905
09:12:43	80.40	80.50	80.50	+5.20	4	1904
09:12:43	80.30	80.40	80.40	+5.10	7	1900
09:12:43	80.20	80.40	80.40	+5.10	2	1893
09:12:43	80.20	80.30	80.30	+5.00	5	1891
09:12:43	80.10	80.20	80.20	+4.90	5	1886
09:12:43	80.10	80.20	80.10	+4.80	1	1881
09:12:42	80.00	80.10	80.10	+4.80	1	1880
09:12:34	80.10	80.20	80.10	+4.80	3	1879
09:12:33	80.10	80.20	80.10	+4.80	1	1876
09:12:31	80.10	80.20	80.20	+4.90	1	1875
09:12:24	80.20	80.30	80.20	+4.90	2	1874
09:12:16	80.10	80.30	80.10	+4.80	1	1872
09:12:12	80.10	80.30	80.30	+5.00	1	1871
09:12:10	80.10	80.30	80.30	+5.00	1	1870
09:12:06	80.20	80.40	80.10	+4.80	1	1869
09:12:06	80.20	80.40	80.20	+4.90	3	1868
09:11:58	80.10	80.30	80.30	+5.00	2	1865
09:11:58	80.10	80.30	80.30	+5.00	1	1863
09:11:55	80.10	80.30	80.30	+5.00	1	1862
09:11:51	80.10	80.20	80.30	+5.00	1	1861
09:11:51	80.10	80.20	80.20	+4.90	1	1860
09:11:50	80.20	80.30	80.20	+4.90	1	1859
09:11:47	80.10	80.30	80.30	+5.00	1	1858
09:11:44	80.10	80.30	80.10	+4.80	1	1857
09:11:44	80.10	80.40	80.10	+4.80	1	1856
09:11:44	80.10	80.40	80.10	+4.80	1	1855
09:11:44	80.20	80.40	80.20	+4.90	1	1854
09:11:44	80.20	80.40	80.20	+4.90	1	1853
09:11:44	80.20	80.40	80.20	+4.90	1	1852
09:11:44	80.20	80.40	80.20	+4.90	1	1851
09:11:44	80.20	80.40	80.20	+4.90	1	1850
09:11:44	80.20	80.40	80.20	+4.90	1	1849
09:11:44	80.20	80.40	80.20	+4.90	1	1848
09:11:44	80.20	80.40	80.20	+4.90	1	1847
09:11:43	80.20	80.30	80.30	+5.00	3	1846
09:11:43	80.20	80.30	80.30	+5.00	2	1843
09:11:38	80.30	80.40	80.30	+5.00	1	1841
09:11:34	80.30	80.40	80.30	+5.00	1	1840
09:11:34	80.30	80.40	80.40	+5.10	1	1839
09:11:33	80.30	80.40	80.30	+5.00	1	1838
09:11:30	80.30	80.40	80.30	+5.00	1	1837
09:11:25	80.20	80.30	80.30	+5.00	1	1836
09:11:24	80.30	80.40	80.30	+5.00	1	1835
09:11:21	80.40	80.50	80.30	+5.00	4	1834
09:11:21	80.40	80.50	80.40	+5.10	1	1830
09:11:18	80.40	80.50	80.40	+5.10	1	1829
09:11:12	80.40	80.50	80.40	+5.10	1	1828
09:11:11	80.30	80.40	80.40	+5.10	2	1827
09:11:10	80.30	80.40	80.30	+5.00	3	1825
09:11:04	80.20	80.30	80.40	+5.10	2	1822
09:11:04	80.20	80.30	80.30	+5.00	1	1820
09:11:03	80.30	80.40	80.30	+5.00	1	1819
09:11:03	80.30	80.40	80.30	+5.00	2	1818
09:11:03	80.30	80.40	80.30	+5.00	1	1816
09:11:03	80.30	80.40	80.30	+5.00	2	1815
09:11:02	80.30	80.40	80.30	+5.00	1	1813
09:10:56	80.30	80.60	80.60	+5.30	1	1812
09:10:55	80.30	80.60	80.30	+5.00	1	1811
09:10:55	80.50	80.60	80.50	+5.20	1	1810
09:10:55	80.50	80.60	80.50	+5.20	1	1809
09:10:53	80.30	80.60	80.60	+5.30	1	1808
09:10:51	80.30	80.50	80.50	+5.20	1	1807
09:10:50	80.30	80.50	80.50	+5.20	5	1806
09:10:49	80.50	80.60	80.50	+5.20	1	1801
09:10:46	80.50	80.60	80.60	+5.30	1	1800
09:10:45	80.50	80.60	80.60	+5.30	1	1799
09:10:43	80.60	80.70	80.60	+5.30	1	1798
09:10:42	80.60	80.80	80.80	+5.50	1	1797
09:10:42	80.60	80.80	80.60	+5.30	1	1796
09:10:41	80.60	80.80	80.60	+5.30	1	1795
09:10:40	80.60	80.80	80.60	+5.30	1	1794
09:10:39	80.70	80.80	80.70	+5.40	1	1793
09:10:39	80.70	80.80	80.70	+5.40	1	1792
09:10:39	80.50	80.80	80.50	+5.20	1	1791
09:10:39	80.70	80.80	80.70	+5.40	1	1790
09:10:39	80.60	80.90	80.50	+5.20	9	1789
09:10:39	80.60	80.90	80.60	+5.30	1	1780
09:10:38	80.50	80.70	80.70	+5.40	1	1779
09:10:33	80.50	80.70	80.70	+5.40	1	1778
09:10:33	80.60	80.70	80.60	+5.30	1	1777
09:10:32	80.50	80.60	80.60	+5.30	1	1776
09:10:32	80.50	80.60	80.60	+5.30	1	1775
09:10:30	80.60	80.70	80.60	+5.30	2	1774
09:10:30	80.60	80.70	80.60	+5.30	1	1772
09:10:29	80.60	80.70	80.60	+5.30	1	1771
09:10:28	80.60	80.70	80.70	+5.40	1	1770
09:10:28	80.60	80.70	80.60	+5.30	1	1769
09:10:28	80.60	80.70	80.60	+5.30	1	1768
09:10:27	80.60	80.70	80.60	+5.30	1	1767
09:10:26	80.60	80.70	80.60	+5.30	1	1766
09:10:25	80.60	80.70	80.60	+5.30	1	1765
09:10:23	80.60	80.70	80.60	+5.30	1	1764
09:10:22	80.60	80.70	80.60	+5.30	1	1763
09:10:19	80.50	80.60	80.60	+5.30	1	1762
09:10:16	80.50	80.70	80.50	+5.20	1	1761
09:10:16	80.50	80.60	80.60	+5.30	1	1760
09:10:13	80.30	80.70	80.30	+5.00	2	1759
09:10:12	80.20	80.30	80.30	+5.00	1	1757
09:10:12	80.10	80.60	80.10	+4.80	1	1756
09:10:12	80.10	80.20	80.20	+4.90	7	1755
09:10:11	80.20	80.70	80.10	+4.80	2	1748
09:10:11	80.20	80.70	80.20	+4.90	3	1746
09:10:07	80.30	80.70	80.30	+5.00	1	1743
09:10:06	80.40	80.80	80.40	+5.10	2	1742
09:10:06	80.50	80.80	80.50	+5.20	1	1740
09:10:06	80.60	81.00	80.60	+5.30	1	1739
09:10:05	80.50	80.80	80.80	+5.50	1	1738
09:10:05	80.50	80.80	80.80	+5.50	1	1737
09:10:05	80.40	80.70	80.70	+5.40	1	1736
09:10:05	80.40	80.70	80.70	+5.40	2	1735
09:10:05	80.40	80.70	80.70	+5.40	1	1733
09:10:05	80.40	80.60	80.60	+5.30	1	1732
09:10:05	80.40	80.60	80.60	+5.30	1	1731
09:10:04	80.80	80.90	80.80	+5.50	2	1730
09:10:02	80.90	81.40	80.90	+5.60	1	1728
09:10:02	80.90	81.40	80.90	+5.60	11	1727
09:09:59	81.20	81.60	81.20	+5.90	1	1716
09:09:56	81.20	81.70	81.70	+6.40	1	1715
09:09:56	81.20	81.70	81.20	+5.90	1	1714
09:09:56	81.30	81.90	81.30	+6.00	1	1713
09:09:54	81.40	81.90	81.40	+6.10	2	1712
09:09:53	81.30	81.80	81.90	+6.60	1	1710
09:09:53	81.30	81.80	81.80	+6.50	1	1709
09:09:53	81.20	81.80	81.80	+6.50	1	1708
09:09:53	81.50	81.80	81.50	+6.20	1	1707
09:09:53	81.60	81.80	81.60	+6.30	1	1706
09:09:53	81.60	81.90	81.60	+6.30	2	1705
09:09:53	81.60	82.00	81.60	+6.30	1	1703
09:09:52	81.60	81.90	81.90	+6.60	1	1702
09:09:52	81.60	81.90	81.90	+6.60	1	1701
09:09:51	81.40	81.90	81.90	+6.60	1	1700
09:09:51	81.40	81.90	81.90	+6.60	1	1699
09:09:51	81.30	81.90	81.90	+6.60	2	1698
09:09:51	81.30	81.90	81.90	+6.60	2	1696
09:09:51	81.40	81.90	81.40	+6.10	2	1694
09:09:51	81.30	81.70	81.80	+6.50	1	1692
09:09:51	81.30	81.70	81.70	+6.40	2	1691
09:09:51	81.40	81.80	81.40	+6.10	1	1689
09:09:51	81.40	81.80	81.80	+6.50	1	1688
09:09:51	81.30	81.80	81.80	+6.50	14	1687
09:09:51	81.30	81.80	81.80	+6.50	2	1673
09:09:51	81.30	81.70	81.80	+6.50	2	1671
09:09:51	81.30	81.70	81.70	+6.40	1	1669
09:09:51	81.30	81.50	81.70	+6.40	2	1668
09:09:51	81.30	81.50	81.60	+6.30	1	1666
09:09:51	81.30	81.50	81.50	+6.20	1	1665
09:09:51	81.30	81.50	81.50	+6.20	1	1664
09:09:51	81.30	81.50	81.50	+6.20	6	1663
09:09:51	81.20	81.40	81.50	+6.20	5	1657
09:09:51	81.20	81.40	81.40	+6.10	2	1652
09:09:51	82.80	--	81.40	+6.10	70	1650
09:07:51	79.90	80.10	80.10	+4.80	2	1580
09:07:51	79.90	80.00	80.00	+4.70	4	1578
09:07:51	79.30	79.90	79.90	+4.60	4	1574
09:07:50	79.10	79.80	79.80	+4.50	1	1570
09:07:50	79.00	79.30	79.80	+4.50	7	1569
09:07:50	79.00	79.30	79.70	+4.40	12	1562
09:07:50	79.00	79.30	79.60	+4.30	3	1550
09:07:50	79.00	79.30	79.40	+4.10	2	1547
09:07:50	79.00	79.30	79.30	+4.00	1	1545
09:07:49	78.90	79.30	79.30	+4.00	1	1544
09:07:47	79.30	79.50	79.30	+4.00	3	1543
09:07:47	79.30	79.50	79.30	+4.00	1	1540
09:07:47	79.30	79.40	79.40	+4.10	2	1539
09:07:47	79.30	79.40	79.30	+4.00	1	1537
09:07:47	78.80	79.20	79.30	+4.00	3	1536
09:07:47	78.80	79.20	79.20	+3.90	2	1533
09:07:47	78.90	79.30	78.90	+3.60	1	1531
09:07:46	78.80	78.90	78.90	+3.60	1	1530
09:07:46	78.90	79.00	79.00	+3.70	3	1529
09:07:46	79.10	79.50	79.00	+3.70	3	1526
09:07:46	79.10	79.50	79.10	+3.80	4	1523
09:07:46	79.50	79.60	79.50	+4.20	1	1519
09:07:46	79.10	79.60	79.10	+3.80	1	1518
09:07:45	79.20	79.60	79.60	+4.30	1	1517
09:07:45	79.20	79.50	79.50	+4.20	1	1516
09:07:43	79.10	79.40	79.50	+4.20	1	1515
09:07:43	79.10	79.40	79.40	+4.10	1	1514
09:07:42	79.50	79.60	79.50	+4.20	1	1513
09:07:42	79.50	79.60	79.50	+4.20	1	1512
09:07:42	79.30	79.70	79.30	+4.00	2	1511
09:07:40	79.20	79.60	79.60	+4.30	2	1509
09:07:38	79.10	79.50	79.10	+3.80	1	1507
09:07:38	79.00	79.30	79.50	+4.20	2	1506
09:07:38	79.00	79.30	79.40	+4.10	2	1504
09:07:38	79.00	79.30	79.30	+4.00	1	1502
09:07:37	79.10	79.30	79.10	+3.80	1	1501
09:07:36	79.20	79.40	79.20	+3.90	1	1500
09:07:35	79.20	79.40	79.40	+4.10	1	1499
09:07:34	79.20	79.40	79.20	+3.90	1	1498
09:07:34	79.20	79.40	79.20	+3.90	1	1497
09:07:33	79.20	79.40	79.40	+4.10	1	1496
09:07:32	79.20	79.40	79.40	+4.10	1	1495
09:07:32	79.20	79.40	79.40	+4.10	1	1494
09:07:32	79.20	79.40	79.40	+4.10	1	1493
09:07:29	79.50	79.60	79.50	+4.20	1	1492
09:07:29	79.20	79.40	79.50	+4.20	4	1491
09:07:29	79.20	79.40	79.40	+4.10	1	1487
09:07:27	79.20	79.40	79.40	+4.10	1	1486
09:07:26	79.30	79.50	79.30	+4.00	1	1485
09:07:26	79.30	79.50	79.50	+4.20	2	1484
09:07:23	79.30	79.40	79.40	+4.10	1	1482
09:07:22	79.40	79.50	79.40	+4.10	1	1481
09:07:22	79.20	79.50	79.50	+4.20	1	1480
09:07:21	79.20	79.50	79.50	+4.20	2	1479
09:07:21	79.30	79.60	79.30	+4.00	1	1477
09:07:21	79.30	79.60	79.60	+4.30	1	1476
09:07:21	79.30	79.60	79.60	+4.30	2	1475
09:07:19	79.50	79.60	79.50	+4.20	1	1473
09:07:18	79.50	79.60	79.50	+4.20	1	1472
09:07:17	79.30	79.50	79.50	+4.20	2	1471
09:07:17	79.30	79.50	79.50	+4.20	1	1469
09:07:16	79.40	79.60	79.40	+4.10	1	1468
09:07:14	79.50	79.70	79.50	+4.20	1	1467
09:07:14	79.40	79.60	79.60	+4.30	2	1466
09:07:14	79.50	79.60	79.50	+4.20	1	1464
09:07:14	79.30	79.50	79.50	+4.20	1	1463
09:07:10	79.20	79.50	79.50	+4.20	2	1462
09:07:06	79.30	79.50	79.30	+4.00	1	1460
09:07:06	79.10	79.40	79.40	+4.10	2	1459
09:07:06	79.10	79.40	79.10	+3.80	1	1457
09:07:05	79.10	79.40	79.10	+3.80	1	1456
09:07:04	79.00	79.30	79.30	+4.00	1	1455
09:07:04	78.90	79.10	79.30	+4.00	1	1454
09:07:04	78.90	79.10	79.20	+3.90	2	1453
09:07:04	78.90	79.10	79.10	+3.80	1	1451
09:07:01	79.00	79.20	79.00	+3.70	1	1450
09:06:59	78.90	79.10	79.10	+3.80	1	1449
09:06:59	78.90	79.00	79.00	+3.70	2	1448
09:06:59	78.80	79.00	79.00	+3.70	2	1446
09:06:56	78.70	78.80	78.80	+3.50	1	1444
09:06:56	78.70	78.90	78.70	+3.40	1	1443
09:06:56	78.70	78.80	78.80	+3.50	2	1442
09:06:56	78.60	78.70	78.70	+3.40	4	1440
09:06:55	78.70	78.80	78.70	+3.40	4	1436
09:06:55	78.70	78.80	78.70	+3.40	1	1432
09:06:55	78.70	78.80	78.70	+3.40	1	1431
09:06:55	78.70	78.80	78.70	+3.40	1	1430
09:06:55	78.70	78.80	78.70	+3.40	1	1429
09:06:55	78.70	78.80	78.70	+3.40	4	1428
09:06:52	78.80	78.90	78.80	+3.50	1	1424
09:06:52	78.70	78.80	78.80	+3.50	2	1423
09:06:51	78.70	78.90	78.70	+3.40	1	1421
09:06:51	78.70	78.90	78.90	+3.60	1	1420
09:06:51	78.70	78.90	78.70	+3.40	1	1419
09:06:51	78.80	79.00	78.80	+3.50	1	1418
09:06:48	78.80	79.10	78.80	+3.50	1	1417
09:06:48	78.70	79.00	79.00	+3.70	1	1416
09:06:47	79.00	79.10	79.00	+3.70	2	1415
09:06:47	79.00	79.10	79.00	+3.70	1	1413
09:06:47	78.70	79.00	79.00	+3.70	2	1412
09:06:46	78.80	79.00	78.80	+3.50	1	1410
09:06:45	78.70	79.00	79.00	+3.70	2	1409
09:06:43	78.80	79.00	79.00	+3.70	1	1407
09:06:42	78.70	78.90	78.90	+3.60	2	1406
09:06:42	79.00	79.10	79.00	+3.70	2	1404
09:06:42	79.00	79.10	79.00	+3.70	1	1402
09:06:42	78.70	79.00	79.00	+3.70	2	1401
09:06:41	78.90	79.00	78.90	+3.60	2	1399
09:06:39	78.90	79.00	78.90	+3.60	1	1397
09:06:38	78.70	78.90	78.90	+3.60	1	1396
09:06:37	78.70	78.90	78.90	+3.60	2	1395
09:06:36	78.90	79.00	78.90	+3.60	3	1393
09:06:36	79.00	79.10	79.00	+3.70	2	1390
09:06:36	79.00	79.10	79.00	+3.70	2	1388
09:06:36	79.00	79.10	79.00	+3.70	1	1386
09:06:34	79.00	79.10	79.10	+3.80	1	1385
09:06:32	78.80	79.00	79.00	+3.70	2	1384
09:06:32	78.90	79.00	78.90	+3.60	1	1382
09:06:30	78.90	79.10	78.90	+3.60	5	1381
09:06:30	78.90	79.00	79.00	+3.70	1	1376
09:06:28	78.90	79.00	79.00	+3.70	1	1375
09:06:28	78.90	79.00	78.90	+3.60	1	1374
09:06:28	78.90	79.00	79.00	+3.70	2	1373
09:06:27	78.90	79.00	78.90	+3.60	1	1371
09:06:27	78.70	78.90	78.90	+3.60	9	1370
09:06:27	78.70	78.90	78.70	+3.40	1	1361
09:06:26	78.70	78.90	78.70	+3.40	1	1360
09:06:26	78.70	78.90	78.70	+3.40	1	1359
09:06:23	78.70	78.80	78.90	+3.60	2	1358
09:06:23	78.70	78.80	78.80	+3.50	3	1356
09:06:22	78.60	78.70	78.70	+3.40	2	1353
09:06:21	78.60	78.70	78.60	+3.30	1	1351
09:06:20	78.50	78.60	78.60	+3.30	1	1350
09:06:20	78.50	78.60	78.60	+3.30	1	1349
09:06:19	78.40	78.50	78.50	+3.20	1	1348
09:06:18	78.40	78.60	78.60	+3.30	2	1347
09:06:16	78.30	78.60	78.60	+3.30	3	1345
09:06:16	78.30	78.60	78.30	+3.00	1	1342
09:06:16	78.30	78.60	78.60	+3.30	2	1341
09:06:13	78.30	78.50	78.50	+3.20	1	1339
09:06:13	78.30	78.40	78.40	+3.10	1	1338
09:06:13	78.10	78.50	78.50	+3.20	5	1337
09:06:11	78.00	78.30	78.40	+3.10	2	1332
09:06:11	78.00	78.30	78.30	+3.00	4	1330
09:06:08	78.20	78.30	78.20	+2.90	1	1326
09:06:07	78.00	78.20	78.20	+2.90	3	1325
09:06:07	78.00	78.10	78.10	+2.80	1	1322
09:06:06	78.00	78.10	78.00	+2.70	1	1321
09:06:05	77.80	78.10	78.10	+2.80	1	1320
09:06:00	77.60	78.00	78.00	+2.70	2	1319
09:06:00	77.90	78.00	77.90	+2.60	1	1317
09:05:59	77.50	77.90	77.90	+2.60	1	1316
09:05:57	77.50	78.00	77.50	+2.20	1	1315
09:05:57	77.70	78.00	77.70	+2.40	1	1314
09:05:57	77.70	77.90	77.90	+2.60	1	1313
09:05:56	77.70	78.00	77.70	+2.40	1	1312
09:05:55	77.50	78.00	77.50	+2.20	1	1311
09:05:55	77.70	78.00	77.70	+2.40	1	1310
09:05:52	77.60	78.00	77.60	+2.30	1	1309
09:05:52	77.60	77.90	77.90	+2.60	3	1308
09:05:52	77.60	77.90	77.60	+2.30	1	1305
09:05:52	77.70	77.90	77.70	+2.40	1	1304
09:05:50	77.50	77.70	77.70	+2.40	1	1303
09:05:49	77.50	77.90	77.50	+2.20	1	1302
09:05:49	77.50	77.90	77.50	+2.20	1	1301
09:05:49	77.40	77.80	77.80	+2.50	1	1300
09:05:49	77.40	77.80	77.80	+2.50	1	1299
09:05:47	77.40	77.80	77.40	+2.10	1	1298
09:05:47	77.40	77.80	77.40	+2.10	1	1297
09:05:46	77.50	77.90	77.50	+2.20	1	1296
09:05:46	77.60	77.90	77.60	+2.30	1	1295
09:05:45	77.50	77.60	77.60	+2.30	1	1294
09:05:45	77.60	77.90	77.60	+2.30	1	1293
09:05:45	77.70	77.90	77.70	+2.40	1	1292
09:05:42	77.40	77.80	77.80	+2.50	4	1291
09:05:42	77.30	77.70	77.70	+2.40	1	1287
09:05:42	77.30	77.60	77.30	+2.00	1	1286
09:05:41	77.30	77.70	77.30	+2.00	1	1285
09:05:41	77.30	77.60	77.60	+2.30	1	1284
09:05:41	77.30	77.60	77.30	+2.00	1	1283
09:05:41	77.30	77.60	77.30	+2.00	1	1282
09:05:41	77.50	77.60	77.50	+2.20	1	1281
09:05:39	77.30	77.50	77.50	+2.20	1	1280
09:05:39	77.40	77.60	77.30	+2.00	2	1279
09:05:39	77.40	77.60	77.40	+2.10	1	1277
09:05:39	77.40	77.70	77.40	+2.10	4	1276
09:05:39	77.50	77.80	77.40	+2.10	3	1272
09:05:39	77.50	77.80	77.50	+2.20	1	1269
09:05:39	77.60	77.80	77.60	+2.30	1	1268
09:05:39	77.60	77.80	77.60	+2.30	1	1267
09:05:39	77.50	77.70	77.70	+2.40	4	1266
09:05:39	77.40	77.70	77.40	+2.10	1	1262
09:05:39	77.40	77.70	77.40	+2.10	1	1261
09:05:39	77.40	77.60	77.60	+2.30	3	1260
09:05:39	77.40	77.50	77.50	+2.20	1	1257
09:05:39	77.40	77.50	77.40	+2.10	27	1256
09:03:39	77.20	77.70	77.20	+1.90	1	1229
09:03:39	77.20	77.70	77.70	+2.40	2	1228
09:03:38	77.70	77.90	77.70	+2.40	1	1226
09:03:38	77.80	77.90	77.70	+2.40	1	1225
09:03:38	77.80	77.90	77.80	+2.50	1	1224
09:03:38	77.80	77.90	77.80	+2.50	1	1223
09:03:38	77.60	78.00	77.60	+2.30	1	1222
09:03:37	77.40	77.70	78.10	+2.80	1	1221
09:03:37	77.40	77.70	78.00	+2.70	4	1220
09:03:37	77.40	77.70	77.90	+2.60	1	1216
09:03:37	77.40	77.70	77.80	+2.50	3	1215
09:03:37	77.40	77.70	77.70	+2.40	1	1212
09:03:36	77.20	77.50	77.50	+2.20	1	1211
09:03:35	77.10	77.40	77.50	+2.20	1	1210
09:03:35	77.10	77.40	77.40	+2.10	2	1209
09:03:34	77.30	77.40	77.30	+2.00	1	1207
09:03:34	77.30	77.40	77.40	+2.10	1	1206
09:03:34	77.40	77.50	77.50	+2.20	1	1205
09:03:34	77.70	77.80	77.50	+2.20	7	1204
09:03:34	77.70	77.80	77.60	+2.30	10	1197
09:03:34	77.70	77.80	77.70	+2.40	2	1187
09:03:33	77.60	77.70	77.70	+2.40	6	1185
09:03:33	77.60	77.70	77.70	+2.40	3	1179
09:03:32	77.70	78.00	77.70	+2.40	1	1176
09:03:31	77.60	77.90	77.90	+2.60	3	1175
09:03:30	77.80	77.90	77.80	+2.50	1	1172
09:03:29	77.70	78.10	77.60	+2.30	1	1171
09:03:29	77.70	78.10	77.70	+2.40	1	1170
09:03:28	77.70	78.20	77.70	+2.40	1	1169
09:03:28	77.80	77.90	77.90	+2.60	1	1168
09:03:27	77.60	77.70	78.00	+2.70	2	1167
09:03:27	77.60	77.70	77.90	+2.60	3	1165
09:03:27	77.60	77.70	77.80	+2.50	4	1162
09:03:27	77.60	77.70	77.70	+2.40	1	1158
09:03:25	77.60	77.80	77.80	+2.50	1	1157
09:03:24	77.70	77.90	77.60	+2.30	5	1156
09:03:24	77.70	77.90	77.70	+2.40	3	1151
09:03:23	77.70	77.90	77.90	+2.60	1	1148
09:03:23	78.00	78.10	78.00	+2.70	1	1147
09:03:22	78.10	78.30	77.80	+2.50	1	1146
09:03:22	78.10	78.30	77.90	+2.60	5	1145
09:03:22	78.10	78.30	78.00	+2.70	2	1140
09:03:22	78.10	78.30	78.10	+2.80	2	1138
09:03:21	78.10	78.20	78.20	+2.90	2	1136
09:03:20	78.00	78.10	78.10	+2.80	3	1134
09:03:19	77.90	78.00	78.00	+2.70	1	1131
09:03:19	77.90	78.00	78.00	+2.70	2	1130
09:03:19	78.00	78.20	78.00	+2.70	16	1128
09:03:19	78.10	78.20	78.10	+2.80	2	1112
09:03:18	78.10	78.20	78.20	+2.90	1	1110
09:03:18	78.10	78.20	78.10	+2.80	1	1109
09:03:17	78.10	78.20	78.20	+2.90	1	1108
09:03:14	78.20	78.40	78.20	+2.90	2	1107
09:03:14	78.20	78.40	78.20	+2.90	1	1105
09:03:12	78.20	78.70	78.20	+2.90	2	1104
09:03:12	78.20	78.70	78.70	+3.40	1	1102
09:03:09	78.50	78.70	78.50	+3.20	2	1101
09:03:09	78.50	78.70	78.70	+3.40	1	1099
09:03:08	78.60	78.80	78.60	+3.30	6	1098
09:03:02	78.60	78.70	78.70	+3.40	1	1092
09:02:59	78.60	78.80	78.80	+3.50	1	1091
09:02:59	78.60	78.80	78.80	+3.50	1	1090
09:02:59	78.80	78.90	78.80	+3.50	1	1089
09:02:59	78.90	79.00	78.90	+3.60	3	1088
09:02:59	79.00	79.10	79.00	+3.70	4	1085
09:02:59	79.00	79.10	79.00	+3.70	1	1081
09:02:59	79.00	79.10	79.00	+3.70	3	1080
09:02:59	79.00	79.30	79.00	+3.70	5	1077
09:02:59	79.30	79.40	79.30	+4.00	1	1072
09:02:59	79.30	79.40	79.40	+4.10	1	1071
09:02:59	79.40	79.50	79.40	+4.10	2	1070
09:02:58	79.40	79.50	79.50	+4.20	1	1068
09:02:57	79.40	79.50	79.50	+4.20	1	1067
09:02:53	79.50	79.60	79.50	+4.20	10	1066
09:02:50	79.50	79.70	79.80	+4.50	1	1056
09:02:50	79.50	79.70	79.70	+4.40	2	1055
09:02:49	79.50	79.90	79.50	+4.20	2	1053
09:02:49	79.60	79.90	79.60	+4.30	2	1051
09:02:49	79.60	79.90	79.60	+4.30	2	1049
09:02:48	79.60	79.90	79.90	+4.60	1	1047
09:02:46	79.50	79.90	79.90	+4.60	1	1046
09:02:43	79.50	79.90	79.50	+4.20	1	1045
09:02:43	79.50	80.00	79.50	+4.20	1	1044
09:02:41	79.30	79.80	80.00	+4.70	2	1043
09:02:41	79.30	79.80	79.90	+4.60	4	1041
09:02:41	79.30	79.80	79.80	+4.50	1	1037
09:02:41	79.20	79.30	79.30	+4.00	1	1036
09:02:41	79.20	79.40	79.50	+4.20	1	1035
09:02:41	79.20	79.40	79.40	+4.10	1	1034
09:02:41	79.20	79.30	79.20	+3.90	1	1033
09:02:41	78.90	79.30	79.30	+4.00	1	1032
09:02:40	79.10	79.30	79.00	+3.70	2	1031
09:02:40	79.10	79.30	79.10	+3.80	1	1029
09:02:40	79.10	79.20	79.20	+3.90	1	1028
09:02:40	79.00	79.20	79.20	+3.90	1	1027
09:02:39	79.00	79.20	79.00	+3.70	2	1026
09:02:39	79.00	79.20	79.00	+3.70	1	1024
09:02:38	78.90	79.10	79.10	+3.80	2	1023
09:02:34	79.00	79.10	79.00	+3.70	1	1021
09:02:34	78.80	79.00	79.00	+3.70	2	1020
09:02:33	78.80	78.90	78.90	+3.60	1	1018
09:02:33	78.80	78.90	78.90	+3.60	2	1017
09:02:32	78.80	78.90	78.90	+3.60	2	1015
09:02:29	78.80	79.10	78.80	+3.50	2	1013
09:02:27	79.00	79.50	79.00	+3.70	1	1011
09:02:26	78.90	79.10	79.10	+3.80	1	1010
09:02:26	78.80	79.00	79.00	+3.70	3	1009
09:02:26	78.80	79.00	79.00	+3.70	2	1006
09:02:26	78.80	78.90	78.90	+3.60	1	1004
09:02:26	78.70	78.80	78.80	+3.50	2	1003
09:02:26	78.60	78.70	78.70	+3.40	1	1001
09:02:24	78.50	78.70	78.70	+3.40	1	1000
09:02:24	78.60	78.70	78.60	+3.30	1	999
09:02:22	78.50	78.80	78.50	+3.20	1	998
09:02:20	78.40	78.50	78.50	+3.20	1	997
09:02:20	78.50	78.80	78.50	+3.20	1	996
09:02:19	78.30	78.40	78.40	+3.10	1	995
09:02:19	78.30	78.50	78.50	+3.20	1	994
09:02:19	78.20	78.40	78.40	+3.10	5	993
09:02:19	78.20	78.30	78.30	+3.00	1	988
09:02:19	78.10	78.40	78.10	+2.80	2	987
09:02:16	78.00	78.30	78.30	+3.00	2	985
09:02:16	78.00	78.30	78.30	+3.00	1	983
09:02:16	78.10	78.40	78.00	+2.70	3	982
09:02:16	78.10	78.40	78.10	+2.80	3	979
09:02:15	78.10	78.40	78.10	+2.80	1	976
09:02:13	78.00	78.40	78.00	+2.70	1	975
09:02:13	78.00	78.40	78.40	+3.10	1	974
09:02:12	78.00	78.50	78.50	+3.20	1	973
09:02:12	78.30	78.50	78.30	+3.00	1	972
09:02:09	78.60	78.80	78.50	+3.20	1	971
09:02:09	78.60	78.80	78.60	+3.30	1	970
09:02:09	78.50	78.80	78.80	+3.50	1	969
09:02:07	78.50	78.80	78.80	+3.50	1	968
09:02:05	78.50	78.90	78.50	+3.20	1	967
09:02:05	78.50	78.90	78.90	+3.60	1	966
09:02:04	78.80	79.00	78.80	+3.50	1	965
09:02:04	78.80	79.00	78.80	+3.50	4	964
09:02:02	78.90	79.10	78.80	+3.50	1	960
09:02:02	78.90	79.10	78.90	+3.60	3	959
09:02:02	78.80	79.00	79.00	+3.70	2	956
09:02:02	78.90	79.00	78.90	+3.60	1	954
09:02:01	78.80	78.90	78.90	+3.60	1	953
09:01:59	78.80	79.00	78.80	+3.50	1	952
09:01:59	78.80	79.00	78.80	+3.50	2	951
09:01:59	78.70	78.90	78.90	+3.60	1	949
09:01:58	78.70	78.90	78.90	+3.60	1	948
09:01:58	78.80	78.90	78.80	+3.50	1	947
09:01:56	78.60	78.70	78.70	+3.40	1	946
09:01:56	78.60	78.80	78.80	+3.50	1	945
09:01:56	78.60	78.80	78.80	+3.50	3	944
09:01:56	78.50	78.70	78.70	+3.40	1	941
09:01:56	78.40	78.60	78.60	+3.30	1	940
09:01:56	78.40	78.60	78.60	+3.30	1	939
09:01:56	78.30	78.70	78.70	+3.40	2	938
09:01:56	78.20	78.60	78.70	+3.40	2	936
09:01:56	78.20	78.60	78.60	+3.30	3	934
09:01:55	78.10	78.60	78.10	+2.80	1	931
09:01:55	78.30	78.70	78.30	+3.00	2	930
09:01:55	78.60	78.70	78.60	+3.30	1	928
09:01:54	78.60	78.90	78.60	+3.30	1	927
09:01:54	78.60	78.90	78.60	+3.30	1	926
09:01:54	78.70	79.00	78.70	+3.40	5	925
09:01:50	78.70	79.30	78.70	+3.40	1	920
09:01:49	78.70	79.40	78.70	+3.40	2	919
09:01:47	79.00	79.60	78.60	+3.30	1	917
09:01:47	79.00	79.60	78.70	+3.40	1	916
09:01:47	79.00	79.60	79.00	+3.70	3	915
09:01:46	79.20	79.70	79.20	+3.90	1	912
09:01:46	79.10	79.70	79.70	+4.40	1	911
09:01:46	79.10	79.50	79.50	+4.20	1	910
09:01:44	79.00	79.50	79.50	+4.20	1	909
09:01:44	79.30	79.50	79.30	+4.00	7	908
09:01:44	79.40	79.90	79.40	+4.10	1	901
09:01:44	79.50	80.00	79.50	+4.20	6	900
09:01:44	79.50	80.00	79.50	+4.20	1	894
09:01:42	79.50	80.10	80.10	+4.80	1	893
09:01:41	79.90	80.20	79.90	+4.60	1	892
09:01:41	80.00	80.30	80.00	+4.70	14	891
09:01:40	80.00	80.60	80.60	+5.30	1	877
09:01:39	80.40	80.80	80.40	+5.10	5	876
09:01:39	80.50	80.90	80.50	+5.20	1	871
09:01:39	80.60	81.00	80.60	+5.30	2	870
09:01:38	80.90	81.10	80.90	+5.60	1	868
09:01:38	80.70	81.20	80.70	+5.40	2	867
09:01:38	80.80	81.30	80.80	+5.50	1	865
09:01:38	80.60	81.10	81.10	+5.80	2	864
09:01:38	80.50	80.80	81.00	+5.70	1	862
09:01:38	80.50	80.80	80.80	+5.50	2	861
09:01:37	80.50	80.80	80.80	+5.50	1	859
09:01:37	80.50	80.90	80.90	+5.60	1	858
09:01:36	80.50	80.90	80.90	+5.60	1	857
09:01:36	80.50	80.90	80.90	+5.60	1	856
09:01:35	80.90	81.10	80.90	+5.60	2	855
09:01:35	81.00	81.40	81.00	+5.70	9	853
09:01:35	81.10	81.50	81.10	+5.80	6	844
09:01:35	81.10	81.50	81.10	+5.80	17	838
09:01:35	81.30	81.50	81.30	+6.00	1	821
09:01:35	81.40	81.60	81.40	+6.10	2	820
09:01:35	81.40	81.60	81.40	+6.10	2	818
09:01:34	81.20	81.40	81.40	+6.10	1	816
09:01:33	81.20	81.30	81.30	+6.00	1	815
09:01:32	81.30	81.40	81.30	+6.00	1	814
09:01:31	81.10	81.30	81.30	+6.00	1	813
09:01:31	81.10	81.20	81.20	+5.90	1	812
09:01:31	81.10	81.30	81.30	+6.00	1	811
09:01:31	81.10	81.20	81.20	+5.90	1	810
09:01:29	81.10	81.30	81.10	+5.80	2	809
09:01:28	81.00	81.30	81.30	+6.00	1	807
09:01:27	81.20	81.30	81.20	+5.90	1	806
09:01:27	80.90	81.00	81.10	+5.80	2	805
09:01:27	80.90	81.00	81.00	+5.70	1	803
09:01:26	80.60	81.00	81.00	+5.70	1	802
09:01:26	81.00	81.30	80.90	+5.60	3	801
09:01:26	81.00	81.30	81.00	+5.70	2	798
09:01:25	80.60	81.20	81.20	+5.90	2	796
09:01:25	81.00	81.30	80.70	+5.40	1	794
09:01:25	81.00	81.30	80.80	+5.50	2	793
09:01:25	81.00	81.30	80.90	+5.60	1	791
09:01:25	81.00	81.30	81.00	+5.70	1	790
09:01:24	81.00	81.20	81.20	+5.90	1	789
09:01:24	81.00	81.20	81.20	+5.90	2	788
09:01:24	81.00	81.20	81.00	+5.70	1	786
09:01:23	80.80	81.00	81.00	+5.70	1	785
09:01:20	81.00	81.20	80.90	+5.60	3	784
09:01:20	81.00	81.20	81.00	+5.70	2	781
09:01:19	80.80	81.10	81.10	+5.80	2	779
09:01:19	80.70	81.00	81.00	+5.70	19	777
09:01:19	80.70	81.00	80.70	+5.40	1	758
09:01:19	80.70	81.00	80.70	+5.40	2	757
09:01:19	80.60	80.80	80.80	+5.50	1	755
09:01:19	80.50	80.70	80.80	+5.50	3	754
09:01:19	80.50	80.70	80.70	+5.40	2	751
09:01:16	80.50	80.80	80.50	+5.20	1	749
09:01:15	80.70	80.80	80.70	+5.40	1	748
09:01:15	80.40	80.60	80.60	+5.30	2	747
09:01:15	80.40	80.60	80.60	+5.30	2	745
09:01:15	80.40	80.60	80.60	+5.30	3	743
09:01:14	80.40	80.60	80.60	+5.30	2	740
09:01:14	80.20	80.40	80.40	+5.10	1	738
09:01:14	80.10	80.40	80.40	+5.10	11	737
09:01:14	80.00	80.30	80.40	+5.10	1	726
09:01:14	80.00	80.30	80.30	+5.00	3	725
09:01:13	80.00	80.40	80.00	+4.70	1	722
09:01:11	80.00	80.30	80.30	+5.00	1	721
09:01:11	80.00	80.30	80.30	+5.00	4	720
09:01:10	80.00	80.10	80.30	+5.00	1	716
09:01:10	80.00	80.10	80.10	+4.80	1	715
09:01:09	80.10	80.40	80.10	+4.80	2	714
09:01:08	80.10	80.40	80.10	+4.80	1	712
09:01:06	79.70	80.00	80.10	+4.80	1	711
09:01:06	79.70	80.00	80.00	+4.70	1	710
09:01:04	79.50	79.80	79.90	+4.60	1	709
09:01:04	79.50	79.80	79.80	+4.50	3	708
09:01:02	79.80	80.20	79.80	+4.50	2	705
09:01:02	79.90	80.20	79.90	+4.60	2	703
09:01:02	79.90	80.30	80.40	+5.10	7	701
09:01:02	79.90	80.30	80.30	+5.00	3	694
09:01:02	80.00	80.30	80.00	+4.70	9	691
09:01:02	80.10	80.40	80.10	+4.80	5	682
09:01:00	80.30	80.40	80.30	+5.00	1	677
09:01:00	80.10	80.50	80.50	+5.20	2	676
09:00:59	80.10	80.50	80.50	+5.20	1	674
09:00:59	80.00	80.40	80.40	+5.10	5	673
09:00:59	80.20	80.50	80.20	+4.90	1	668
09:00:59	80.20	80.50	80.20	+4.90	1	667
09:00:59	80.20	80.60	80.20	+4.90	2	666
09:00:59	80.30	80.60	80.30	+5.00	1	664
09:00:58	80.40	80.60	80.40	+5.10	1	663
09:00:57	80.40	80.60	80.40	+5.10	1	662
09:00:57	80.40	80.60	80.40	+5.10	1	661
09:00:56	80.30	80.50	80.50	+5.20	4	660
09:00:56	80.40	80.50	80.40	+5.10	1	656
09:00:56	80.40	80.50	80.40	+5.10	1	655
09:00:56	80.40	80.50	80.40	+5.10	1	654
09:00:56	80.00	80.40	80.40	+5.10	3	653
09:00:55	80.00	80.30	80.40	+5.10	2	650
09:00:55	80.00	80.30	80.30	+5.00	2	648
09:00:54	80.00	80.30	80.30	+5.00	2	646
09:00:54	80.10	80.40	80.00	+4.70	1	644
09:00:54	80.10	80.40	80.10	+4.80	1	643
09:00:54	80.20	80.40	80.10	+4.80	3	642
09:00:54	80.20	80.40	80.20	+4.90	2	639
09:00:53	80.00	80.40	80.40	+5.10	1	637
09:00:53	80.00	80.30	80.30	+5.00	1	636
09:00:53	80.00	80.30	80.30	+5.00	1	635
09:00:52	80.00	80.30	80.30	+5.00	1	634
09:00:52	80.20	80.40	80.00	+4.70	2	633
09:00:52	80.20	80.40	80.20	+4.90	3	631
09:00:51	80.20	80.40	80.40	+5.10	1	628
09:00:50	80.00	80.30	80.40	+5.10	2	627
09:00:50	80.00	80.30	80.30	+5.00	2	625
09:00:49	80.10	80.50	80.10	+4.80	1	623
09:00:49	80.00	80.40	80.40	+5.10	1	622
09:00:49	80.20	80.60	80.10	+4.80	1	621
09:00:49	80.20	80.60	80.20	+4.90	1	620
09:00:48	80.30	80.70	80.30	+5.00	1	619
09:00:48	80.40	80.70	80.40	+5.10	1	618
09:00:48	80.40	80.70	80.40	+5.10	2	617
09:00:48	80.30	80.60	80.70	+5.40	6	615
09:00:48	80.30	80.60	80.60	+5.30	4	609
09:00:47	80.30	80.60	80.60	+5.30	1	605
09:00:47	80.30	80.40	80.40	+5.10	1	604
09:00:46	80.40	80.60	80.30	+5.00	1	603
09:00:46	80.40	80.60	80.40	+5.10	3	602
09:00:45	80.30	80.40	80.60	+5.30	1	599
09:00:45	80.30	80.40	80.50	+5.20	7	598
09:00:45	80.30	80.40	80.40	+5.10	2	591
09:00:44	80.20	80.50	80.20	+4.90	1	589
09:00:42	80.10	80.30	80.30	+5.00	1	588
09:00:42	80.10	80.30	80.30	+5.00	1	587
09:00:42	80.10	80.40	80.40	+5.10	3	586
09:00:41	80.20	80.50	80.20	+4.90	1	583
09:00:41	80.20	80.50	80.20	+4.90	1	582
09:00:40	80.10	80.30	80.10	+4.80	1	581
09:00:40	80.10	80.40	80.40	+5.10	4	580
09:00:40	79.90	80.40	79.90	+4.60	1	576
09:00:40	80.00	80.40	80.00	+4.70	3	575
09:00:40	80.00	80.30	80.30	+5.00	3	572
09:00:40	80.00	80.30	80.30	+5.00	1	569
09:00:39	80.00	80.20	80.20	+4.90	5	568
09:00:39	79.80	79.90	79.90	+4.60	3	563
09:00:39	79.90	80.20	79.80	+4.50	1	560
09:00:39	79.90	80.20	79.90	+4.60	1	559
09:00:39	79.90	80.10	80.10	+4.80	5	558
09:00:38	79.90	80.10	79.90	+4.60	1	553
09:00:38	79.90	80.00	80.00	+4.70	2	552
09:00:38	79.90	80.00	80.00	+4.70	3	550
09:00:38	79.90	80.00	79.90	+4.60	1	547
09:00:37	79.80	80.00	80.00	+4.70	1	546
09:00:37	79.80	80.00	79.80	+4.50	1	545
09:00:37	79.80	79.90	79.90	+4.60	1	544
09:00:34	79.50	79.90	79.90	+4.60	2	543
09:00:34	79.50	79.80	79.90	+4.60	1	541
09:00:34	79.50	79.80	79.80	+4.50	3	540
09:00:34	79.50	79.80	79.80	+4.50	3	537
09:00:34	79.60	79.80	79.50	+4.20	1	534
09:00:34	79.60	79.80	79.60	+4.30	1	533
09:00:33	79.70	79.80	79.70	+4.40	1	532
09:00:29	79.50	79.90	79.90	+4.60	1	531
09:00:29	79.50	79.90	79.40	+4.10	1	530
09:00:29	79.50	79.90	79.50	+4.20	1	529
09:00:28	79.40	80.00	80.00	+4.70	1	528
09:00:28	79.40	79.80	79.80	+4.50	1	527
09:00:28	79.50	79.90	79.50	+4.20	1	526
09:00:28	79.70	79.80	79.70	+4.40	1	525
09:00:27	79.40	79.80	79.90	+4.60	4	524
09:00:27	79.40	79.80	79.80	+4.50	2	520
09:00:27	79.70	79.80	79.70	+4.40	3	518
09:00:27	79.30	79.50	79.50	+4.20	1	515
09:00:27	79.30	79.50	79.30	+4.00	1	514
09:00:25	79.20	79.30	79.30	+4.00	1	513
09:00:25	79.20	79.30	79.20	+3.90	1	512
09:00:25	79.20	79.30	79.30	+4.00	1	511
09:00:25	79.40	79.90	79.30	+4.00	1	510
09:00:25	79.40	79.90	79.40	+4.10	1	509
09:00:23	79.40	79.70	79.90	+4.60	1	508
09:00:23	79.40	79.70	79.80	+4.50	1	507
09:00:23	79.40	79.70	79.70	+4.40	1	506
09:00:23	79.20	79.70	79.70	+4.40	4	505
09:00:22	79.50	79.90	79.50	+4.20	1	501
09:00:22	79.50	79.80	79.80	+4.50	5	500
09:00:22	79.70	79.80	79.70	+4.40	5	495
09:00:22	79.70	79.80	79.70	+4.40	1	490
09:00:22	79.70	79.80	79.70	+4.40	1	489
09:00:22	79.70	79.80	79.70	+4.40	1	488
09:00:22	79.70	79.80	79.70	+4.40	1	487
09:00:22	79.70	79.80	79.70	+4.40	1	486
09:00:22	79.70	79.80	79.70	+4.40	2	485
09:00:22	79.70	79.80	79.70	+4.40	1	483
09:00:22	79.70	79.80	79.70	+4.40	1	482
09:00:22	79.70	79.80	79.70	+4.40	1	481
09:00:22	79.70	79.80	79.70	+4.40	1	480
09:00:22	79.70	79.80	79.70	+4.40	1	479
09:00:22	79.10	79.60	79.70	+4.40	5	478
09:00:22	79.10	79.60	79.60	+4.30	3	473
09:00:21	79.20	79.70	79.20	+3.90	1	470
09:00:21	79.20	79.70	79.10	+3.80	2	469
09:00:21	79.20	79.70	79.20	+3.90	1	467
09:00:21	79.10	79.20	79.20	+3.90	1	466
09:00:20	79.10	79.20	79.20	+3.90	1	465
09:00:20	79.10	79.20	79.20	+3.90	1	464
09:00:20	79.10	79.20	79.20	+3.90	2	463
09:00:19	79.30	79.50	79.50	+4.20	1	461
09:00:19	79.20	79.50	79.20	+3.90	1	460
09:00:19	79.20	79.60	79.60	+4.30	3	459
09:00:19	79.10	79.60	79.10	+3.80	2	456
09:00:18	79.10	79.40	79.60	+4.30	2	454
09:00:18	79.10	79.40	79.50	+4.20	1	452
09:00:18	79.10	79.40	79.40	+4.10	1	451
09:00:18	79.10	79.30	79.30	+4.00	1	450
09:00:18	79.20	79.40	79.20	+3.90	1	449
09:00:17	79.20	79.50	79.20	+3.90	1	448
09:00:15	79.20	79.80	79.10	+3.80	2	447
09:00:15	79.20	79.80	79.20	+3.90	2	445
09:00:14	79.50	80.00	79.50	+4.20	1	443
09:00:13	78.60	79.20	79.20	+3.90	2	442
09:00:12	78.40	79.10	79.10	+3.80	3	440
09:00:12	78.90	79.30	78.90	+3.60	1	437
09:00:11	79.00	79.50	79.00	+3.70	1	436
09:00:10	79.10	79.60	79.10	+3.80	1	435
09:00:09	79.10	79.60	79.60	+4.30	1	434
09:00:09	79.30	79.80	79.00	+3.70	1	433
09:00:09	79.30	79.80	79.30	+4.00	1	432
09:00:08	79.50	80.10	79.50	+4.20	2	431
09:00:08	79.60	80.20	79.60	+4.30	1	429
09:00:08	79.70	80.20	79.70	+4.40	1	428
09:00:08	79.60	80.20	79.60	+4.30	1	427
09:00:08	79.50	79.90	79.90	+4.60	1	426
09:00:08	79.50	80.00	80.00	+4.70	20	425
09:00:08	79.50	80.00	80.00	+4.70	2	405
09:00:08	79.50	80.00	80.00	+4.70	2	403
09:00:08	79.80	80.00	79.80	+4.50	1	401
09:00:08	--	--	80.00	+4.70	298	400

　

其他人也逛...

App Store Card $ 6000 - 數位序號

App Store Card $ 3000 - 數位序號

Samsung Galaxy S25 Ultra (12G/512G)

App Store Card $ 2000 - 數位序號

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

家樂福5075元好禮即享券(餘額型)

Samsung Galaxy A56 5G (12G/256G)

Roborock 石頭科技石頭掃地機器人 Qrevo C

麥當勞勁辣鷄腿堡好禮即享券

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Apple iPhone 17 (256G)

MyCard 1000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

App Store Card $ 1000 - 數位序號

麥當勞大麥克好禮即享券

因應春節資金需求壽險業滿期金...

【金屬盤後】金銅價跌☆

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧▲三陽資產處分合建開發案暫估...
‧外資連2賣重砍友達8.5萬張、減...
‧聯電ADR8日下跌0.38美元跌幅4.2...

加密貨幣

比特幣BTC	90966.75	-342.89	-0.38%
以太幣ETH	3101.26	-65.66	-2.07%
瑞波幣XRP	2.11	-0.06	-2.64%
比特幣現金BCH	637.27	8.20	1.30%
萊特幣LTC	81.32	-0.31	-0.38%
卡達幣ADA	0.395241	-0.01	-1.66%
波場幣TRX	0.294365	0.00	-1.19%
恆星幣XLM	0.229222	0.00	-2.05%

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。