最新三大法人買超台股281.78億元熱門台積電第2季股利維持每股7元　12/10除息

更新報價

時碩工業 (4566) 電機機械上市

70.40 ▼-4.40 -5.88% 2.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.40	3,943	70.40	7	70.50	37	74.60	74.60	70.00	74.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	70.30	70.40	70.40	-4.40	177	3943
13:24:57	70.50	70.60	70.60	-4.20	1	3766
13:24:42	70.50	70.60	70.50	-4.30	2	3765
13:24:32	70.50	70.60	70.60	-4.20	1	3763
13:24:24	70.50	70.60	70.50	-4.30	4	3762
13:24:12	70.50	70.60	70.60	-4.20	2	3758
13:24:02	70.50	70.60	70.50	-4.30	1	3756
13:23:58	70.50	70.60	70.50	-4.30	6	3755
13:23:57	70.50	70.60	70.50	-4.30	1	3749
13:23:49	70.60	70.70	70.60	-4.20	3	3748
13:23:48	70.60	70.70	70.60	-4.20	1	3745
13:23:32	70.60	70.70	70.60	-4.20	1	3744
13:23:19	70.60	70.80	70.60	-4.20	1	3743
13:22:54	70.70	70.80	70.70	-4.10	1	3742
13:22:51	70.60	70.80	70.60	-4.20	6	3741
13:22:51	70.60	70.80	70.80	-4.00	5	3735
13:22:50	70.70	70.80	70.70	-4.10	1	3730
13:22:50	70.70	70.80	70.70	-4.10	2	3729
13:22:50	70.70	70.80	70.70	-4.10	17	3727
13:22:50	70.70	70.80	70.70	-4.10	1	3710
13:22:01	70.70	70.80	70.80	-4.00	1	3709
13:21:26	70.70	70.80	70.70	-4.10	1	3708
13:21:16	70.70	70.80	70.80	-4.00	1	3707
13:21:13	70.70	70.80	70.70	-4.10	1	3706
13:20:54	70.70	70.80	70.80	-4.00	1	3705
13:20:20	70.70	70.80	70.70	-4.10	1	3704
13:20:03	70.70	70.80	70.80	-4.00	2	3703
13:19:51	70.70	70.80	70.70	-4.10	1	3701
13:19:48	70.70	70.80	70.70	-4.10	2	3700
13:19:26	70.70	70.80	70.70	-4.10	2	3698
13:19:25	70.70	70.80	70.70	-4.10	1	3696
13:19:00	70.70	70.80	70.70	-4.10	1	3695
13:18:54	70.80	70.90	70.80	-4.00	1	3694
13:18:46	70.80	70.90	70.80	-4.00	4	3693
13:18:45	70.80	70.90	70.80	-4.00	1	3689
13:18:35	70.80	70.90	70.80	-4.00	1	3688
13:18:34	70.80	70.90	70.80	-4.00	1	3687
13:18:24	70.80	70.90	70.80	-4.00	1	3686
13:18:00	70.80	70.90	70.80	-4.00	1	3685
13:17:21	70.70	70.80	70.80	-4.00	6	3684
13:17:21	70.80	70.90	70.80	-4.00	2	3678
13:17:12	70.80	70.90	70.80	-4.00	2	3676
13:16:46	70.70	70.80	70.80	-4.00	1	3674
13:16:41	70.80	70.90	70.80	-4.00	1	3673
13:16:39	70.80	70.90	70.80	-4.00	13	3672
13:16:20	70.90	71.00	70.90	-3.90	2	3659
13:16:06	70.80	70.90	70.90	-3.90	1	3657
13:16:01	70.90	71.00	70.90	-3.90	1	3656
13:15:43	70.90	71.00	70.90	-3.90	1	3655
13:15:42	70.90	71.00	70.90	-3.90	1	3654
13:15:35	70.80	70.90	70.90	-3.90	1	3653
13:15:30	70.80	70.90	70.90	-3.90	1	3652
13:15:27	70.80	70.90	70.90	-3.90	1	3651
13:15:16	70.80	70.90	70.90	-3.90	1	3650
13:15:10	70.80	70.90	70.90	-3.90	1	3649
13:15:06	70.80	70.90	70.90	-3.90	1	3648
13:15:03	70.80	70.90	70.90	-3.90	1	3647
13:14:56	70.80	70.90	70.80	-4.00	1	3646
13:14:49	70.80	70.90	70.90	-3.90	4	3645
13:14:39	70.80	70.90	70.90	-3.90	1	3641
13:14:30	70.80	70.90	70.90	-3.90	2	3640
13:14:20	70.80	70.90	70.90	-3.90	2	3638
13:14:00	70.90	71.00	70.90	-3.90	4	3636
13:13:52	70.90	71.00	70.90	-3.90	1	3632
13:13:06	71.00	71.10	71.00	-3.80	9	3631
13:12:56	71.10	71.20	71.10	-3.70	1	3622
13:12:56	71.10	71.20	71.10	-3.70	1	3621
13:12:56	71.10	71.20	71.10	-3.70	2	3620
13:12:56	71.00	71.10	71.10	-3.70	2	3618
13:12:50	71.00	71.10	71.10	-3.70	1	3616
13:12:30	70.90	71.00	71.00	-3.80	14	3615
13:12:30	70.90	71.00	71.00	-3.80	2	3601
13:12:24	70.80	70.90	70.90	-3.90	4	3599
13:12:24	70.80	70.90	70.90	-3.90	1	3595
13:12:03	70.80	71.00	70.80	-4.00	1	3594
13:12:02	70.80	70.90	70.90	-3.90	2	3593
13:12:02	70.80	70.90	70.90	-3.90	4	3591
13:11:53	70.70	70.80	70.80	-4.00	3	3587
13:11:53	70.70	70.80	70.80	-4.00	1	3584
13:11:38	70.60	70.70	70.70	-4.10	1	3583
13:11:38	70.60	70.70	70.70	-4.10	1	3582
13:11:37	70.60	70.70	70.70	-4.10	1	3581
13:11:29	70.70	70.80	70.70	-4.10	3	3580
13:11:18	70.60	70.80	70.60	-4.20	1	3577
13:11:13	70.70	70.80	70.70	-4.10	1	3576
13:11:07	70.70	70.80	70.70	-4.10	6	3575
13:10:24	70.70	70.80	70.80	-4.00	1	3569
13:09:58	70.70	70.80	70.80	-4.00	3	3568
13:09:57	70.70	70.80	70.80	-4.00	1	3565
13:09:45	70.70	70.80	70.80	-4.00	1	3564
13:09:22	70.60	70.70	70.70	-4.10	3	3563
13:09:22	70.60	70.70	70.70	-4.10	1	3560
13:09:13	70.50	70.70	70.50	-4.30	5	3559
13:08:52	70.40	70.50	70.50	-4.30	1	3554
13:08:52	70.40	70.50	70.50	-4.30	5	3553
13:08:52	70.40	70.50	70.50	-4.30	1	3548
13:08:37	70.40	70.50	70.50	-4.30	1	3547
13:08:08	70.40	70.50	70.50	-4.30	2	3546
13:07:52	70.40	70.50	70.50	-4.30	1	3544
13:07:41	70.50	70.60	70.50	-4.30	1	3543
13:07:39	70.40	70.50	70.50	-4.30	5	3542
13:07:37	70.50	70.60	70.50	-4.30	5	3537
13:07:27	70.40	70.50	70.50	-4.30	7	3532
13:07:27	70.40	70.50	70.50	-4.30	1	3525
13:07:16	70.30	70.40	70.40	-4.40	8	3524
13:07:16	70.40	70.50	70.40	-4.40	2	3516
13:06:56	70.40	70.50	70.40	-4.40	3	3514
13:06:36	70.40	70.50	70.40	-4.40	2	3511
13:06:21	70.40	70.50	70.40	-4.40	1	3509
13:06:16	70.30	70.40	70.40	-4.40	5	3508
13:06:01	70.30	70.40	70.40	-4.40	8	3503
13:05:52	70.30	70.40	70.40	-4.40	2	3495
13:05:32	70.40	70.50	70.40	-4.40	1	3493
13:05:31	70.40	70.50	70.40	-4.40	2	3492
13:05:30	70.40	70.50	70.40	-4.40	1	3490
13:05:21	70.30	70.40	70.40	-4.40	1	3489
13:05:13	70.40	70.50	70.40	-4.40	18	3488
13:05:11	70.40	70.50	70.40	-4.40	2	3470
13:05:10	70.40	70.50	70.50	-4.30	1	3468
13:05:10	70.50	70.60	70.50	-4.30	18	3467
13:05:10	70.50	70.60	70.50	-4.30	10	3449
13:05:02	70.50	70.60	70.60	-4.20	1	3439
13:04:54	70.50	70.60	70.60	-4.20	1	3438
13:04:50	70.50	70.60	70.60	-4.20	1	3437
13:04:46	70.50	70.60	70.50	-4.30	1	3436
13:04:19	70.60	70.70	70.60	-4.20	2	3435
13:03:43	70.60	70.70	70.60	-4.20	1	3433
13:03:05	70.50	70.70	70.50	-4.30	1	3432
13:02:12	70.50	70.70	70.50	-4.30	1	3431
13:02:05	70.60	70.70	70.60	-4.20	1	3430
13:01:45	70.50	70.60	70.60	-4.20	1	3429
13:01:37	70.60	70.70	70.60	-4.20	3	3428
13:01:16	70.60	70.70	70.60	-4.20	1	3425
13:00:58	70.60	70.70	70.60	-4.20	1	3424
13:00:58	70.60	70.70	70.60	-4.20	1	3423
13:00:28	70.60	70.70	70.60	-4.20	1	3422
13:00:27	70.50	70.60	70.60	-4.20	1	3421
13:00:15	70.50	70.60	70.60	-4.20	1	3420
12:59:48	70.50	70.60	70.60	-4.20	1	3419
12:59:04	70.50	70.60	70.60	-4.20	1	3418
12:58:16	70.50	70.70	70.50	-4.30	3	3417
12:58:06	70.50	70.70	70.50	-4.30	2	3414
12:57:45	70.50	70.70	70.70	-4.10	3	3412
12:57:28	70.60	70.70	70.60	-4.20	1	3409
12:57:20	70.60	70.70	70.60	-4.20	1	3408
12:57:16	70.60	70.70	70.60	-4.20	1	3407
12:57:12	70.60	70.70	70.60	-4.20	1	3406
12:56:54	70.50	70.60	70.60	-4.20	1	3405
12:56:47	70.50	70.60	70.60	-4.20	1	3404
12:56:26	70.50	70.60	70.60	-4.20	1	3403
12:56:07	70.50	70.60	70.60	-4.20	3	3402
12:55:55	70.50	70.60	70.50	-4.30	1	3399
12:55:50	70.50	70.60	70.60	-4.20	1	3398
12:55:50	70.50	70.60	70.50	-4.30	1	3397
12:55:38	70.50	70.60	70.50	-4.30	1	3396
12:55:34	70.50	70.60	70.60	-4.20	1	3395
12:55:30	70.50	70.60	70.50	-4.30	1	3394
12:55:18	70.50	70.60	70.60	-4.20	1	3393
12:55:12	70.50	70.60	70.60	-4.20	1	3392
12:55:06	70.50	70.60	70.50	-4.30	1	3391
12:55:03	70.50	70.60	70.50	-4.30	1	3390
12:55:00	70.50	70.60	70.60	-4.20	2	3389
12:54:45	70.50	70.60	70.50	-4.30	1	3387
12:54:39	70.50	70.60	70.60	-4.20	1	3386
12:53:11	70.50	70.60	70.50	-4.30	1	3385
12:52:46	70.50	70.60	70.50	-4.30	1	3384
12:52:42	70.50	70.60	70.50	-4.30	8	3383
12:52:32	70.50	70.60	70.50	-4.30	1	3375
12:52:15	70.50	70.60	70.50	-4.30	1	3374
12:51:29	70.50	70.60	70.50	-4.30	2	3373
12:50:27	70.50	70.60	70.50	-4.30	2	3371
12:50:09	70.50	70.60	70.60	-4.20	1	3369
12:50:01	70.50	70.60	70.50	-4.30	10	3368
12:49:31	70.50	70.60	70.60	-4.20	1	3358
12:48:37	70.50	70.70	70.70	-4.10	1	3357
12:48:29	70.60	70.70	70.60	-4.20	4	3356
12:48:29	70.60	70.70	70.60	-4.20	1	3352
12:48:24	70.60	70.70	70.60	-4.20	2	3351
12:48:15	70.60	70.70	70.60	-4.20	1	3349
12:48:03	70.60	70.70	70.60	-4.20	4	3348
12:47:47	70.60	70.70	70.60	-4.20	1	3344
12:47:30	70.60	70.70	70.70	-4.10	1	3343
12:46:40	70.70	70.80	70.70	-4.10	9	3342
12:46:04	70.70	70.80	70.80	-4.00	2	3333
12:45:54	70.70	70.90	70.70	-4.10	1	3331
12:45:49	70.70	70.90	70.70	-4.10	1	3330
12:45:32	70.70	70.90	70.70	-4.10	1	3329
12:45:19	70.70	70.80	70.80	-4.00	1	3328
12:44:51	70.70	70.80	70.70	-4.10	2	3327
12:44:27	70.70	70.80	70.70	-4.10	4	3325
12:43:06	70.70	70.80	70.80	-4.00	1	3321
12:41:30	70.70	70.80	70.80	-4.00	1	3320
12:41:30	70.70	70.80	70.80	-4.00	1	3319
12:41:21	70.80	70.90	70.80	-4.00	2	3318
12:41:18	70.80	70.90	70.80	-4.00	1	3316
12:40:55	70.80	70.90	70.80	-4.00	3	3315
12:40:33	70.80	70.90	70.80	-4.00	1	3312
12:40:12	70.80	70.90	70.90	-3.90	1	3311
12:38:56	70.90	71.00	70.90	-3.90	2	3310
12:38:39	70.90	71.00	70.90	-3.90	1	3308
12:37:39	71.00	71.10	71.00	-3.80	1	3307
12:37:18	70.90	71.00	71.00	-3.80	5	3306
12:37:18	70.90	71.00	71.00	-3.80	5	3301
12:36:55	70.90	71.00	70.90	-3.90	1	3296
12:36:23	70.80	70.90	70.90	-3.90	2	3295
12:36:22	70.80	70.90	70.90	-3.90	3	3293
12:35:03	70.80	70.90	70.80	-4.00	1	3290
12:34:56	70.70	70.80	70.80	-4.00	1	3289
12:33:11	70.70	70.90	70.70	-4.10	1	3288
12:32:46	70.80	70.90	70.80	-4.00	1	3287
12:32:40	70.80	70.90	70.80	-4.00	1	3286
12:32:14	70.70	70.90	70.90	-3.90	2	3285
12:31:51	70.70	70.80	70.80	-4.00	1	3283
12:31:46	70.70	70.80	70.70	-4.10	2	3282
12:31:23	70.80	70.90	70.80	-4.00	5	3280
12:31:00	70.70	70.80	70.80	-4.00	2	3275
12:29:05	70.80	70.90	70.80	-4.00	1	3273
12:28:21	70.80	70.90	70.80	-4.00	1	3272
12:27:48	70.70	70.80	70.80	-4.00	1	3271
12:27:34	70.80	70.90	70.80	-4.00	1	3270
12:27:15	70.80	70.90	70.80	-4.00	1	3269
12:26:55	70.80	70.90	70.80	-4.00	1	3268
12:26:55	70.70	70.80	70.80	-4.00	3	3267
12:26:47	70.70	70.80	70.70	-4.10	1	3264
12:25:07	70.70	70.80	70.70	-4.10	2	3263
12:24:22	70.70	70.80	70.70	-4.10	1	3261
12:22:06	70.70	70.80	70.70	-4.10	1	3260
12:21:13	70.70	70.80	70.70	-4.10	2	3259
12:20:40	70.70	70.80	70.60	-4.20	9	3257
12:20:40	70.70	70.80	70.70	-4.10	1	3248
12:19:15	70.80	70.90	70.80	-4.00	3	3247
12:18:45	70.70	70.80	70.80	-4.00	1	3244
12:18:23	70.70	70.80	70.80	-4.00	1	3243
12:18:12	70.70	70.80	70.70	-4.10	3	3242
12:16:17	70.60	70.80	70.60	-4.20	1	3239
12:16:10	70.60	70.70	70.70	-4.10	2	3238
12:15:51	70.70	70.80	70.70	-4.10	3	3236
12:15:33	70.70	70.80	70.70	-4.10	1	3233
12:15:33	70.70	70.80	70.70	-4.10	1	3232
12:15:33	70.70	70.80	70.70	-4.10	4	3231
12:15:15	70.70	70.80	70.80	-4.00	1	3227
12:12:18	70.80	70.90	70.80	-4.00	3	3226
12:12:18	70.70	70.80	70.80	-4.00	2	3223
12:10:59	70.70	70.80	70.70	-4.10	1	3221
12:10:51	70.70	70.80	70.70	-4.10	1	3220
12:10:36	70.60	70.80	70.80	-4.00	1	3219
12:10:24	70.70	70.80	70.70	-4.10	1	3218
12:09:50	70.60	70.70	70.70	-4.10	3	3217
12:09:50	70.70	70.80	70.70	-4.10	2	3214
12:08:21	70.70	70.90	70.90	-3.90	2	3212
12:08:15	70.60	70.70	70.70	-4.10	14	3210
12:08:15	70.70	70.90	70.70	-4.10	6	3196
12:07:35	70.70	70.90	70.70	-4.10	1	3190
12:07:35	70.60	70.70	70.70	-4.10	1	3189
12:07:35	70.60	70.70	70.70	-4.10	3	3188
12:06:46	70.70	70.90	70.70	-4.10	1	3185
12:05:41	70.60	70.70	70.70	-4.10	1	3184
12:05:07	70.70	70.90	70.70	-4.10	1	3183
12:03:31	70.70	70.90	70.70	-4.10	1	3182
12:02:17	70.70	70.90	70.70	-4.10	1	3181
12:02:13	70.50	70.60	70.60	-4.20	12	3180
12:02:13	70.60	70.90	70.60	-4.20	8	3168
12:01:13	70.60	70.70	70.70	-4.10	1	3160
12:00:45	70.60	70.80	70.80	-4.00	2	3159
11:59:44	70.60	70.70	70.80	-4.00	2	3157
11:59:44	70.60	70.70	70.70	-4.10	1	3155
11:59:12	70.60	70.70	70.60	-4.20	1	3154
11:58:04	70.50	70.60	70.60	-4.20	1	3153
11:58:04	70.50	70.60	70.60	-4.20	1	3152
11:58:02	70.60	70.70	70.60	-4.20	1	3151
11:57:57	70.60	70.70	70.60	-4.20	1	3150
11:57:48	70.60	70.70	70.60	-4.20	2	3149
11:57:39	70.60	70.70	70.60	-4.20	2	3147
11:57:00	70.60	70.70	70.60	-4.20	2	3145
11:57:00	70.60	70.70	70.60	-4.20	1	3143
11:57:00	70.60	70.70	70.60	-4.20	2	3142
11:57:00	70.60	70.70	70.60	-4.20	7	3140
11:56:55	70.70	70.80	70.70	-4.10	3	3133
11:56:29	70.70	70.80	70.70	-4.10	9	3130
11:55:56	70.70	70.80	70.70	-4.10	1	3121
11:55:10	70.70	70.80	70.80	-4.00	1	3120
11:54:02	70.80	70.90	70.80	-4.00	3	3119
11:54:00	70.80	70.90	70.80	-4.00	2	3116
11:50:15	70.70	70.90	70.90	-3.90	2	3114
11:46:50	70.80	70.90	70.80	-4.00	1	3112
11:46:40	70.80	70.90	70.80	-4.00	1	3111
11:45:37	70.90	71.00	70.90	-3.90	1	3110
11:44:36	71.00	71.10	71.00	-3.80	2	3109
11:43:26	71.10	71.20	71.10	-3.70	1	3107
11:43:26	71.00	71.10	71.10	-3.70	1	3106
11:41:52	71.00	71.10	71.10	-3.70	1	3105
11:41:45	71.20	71.30	71.20	-3.60	2	3104
11:41:45	71.20	71.30	71.20	-3.60	1	3102
11:41:30	71.20	71.30	71.30	-3.50	1	3101
11:41:02	71.10	71.30	71.30	-3.50	1	3100
11:40:53	71.10	71.30	71.30	-3.50	1	3099
11:40:46	71.10	71.30	71.30	-3.50	3	3098
11:40:46	71.00	71.20	71.20	-3.60	19	3095
11:40:46	70.90	71.10	71.10	-3.70	4	3076
11:40:46	70.80	71.00	71.00	-3.80	1	3072
11:40:46	70.80	71.00	71.00	-3.80	15	3071
11:40:46	70.70	70.90	70.90	-3.90	5	3056
11:40:38	70.80	70.90	70.80	-4.00	1	3051
11:40:38	70.80	70.90	70.80	-4.00	1	3050
11:40:38	70.60	70.80	70.80	-4.00	3	3049
11:39:49	70.70	70.80	70.70	-4.10	1	3046
11:39:41	70.70	70.80	70.70	-4.10	1	3045
11:39:26	70.70	70.80	70.70	-4.10	1	3044
11:38:40	70.70	70.80	70.80	-4.00	1	3043
11:37:34	70.60	70.70	70.70	-4.10	3	3042
11:37:34	70.50	70.60	70.60	-4.20	1	3039
11:37:34	70.50	70.60	70.60	-4.20	1	3038
11:36:32	70.60	70.70	70.60	-4.20	1	3037
11:36:18	70.50	70.60	70.60	-4.20	1	3036
11:34:49	70.60	70.70	70.60	-4.20	9	3035
11:33:40	70.70	70.80	70.70	-4.10	1	3026
11:33:20	70.60	70.70	70.70	-4.10	1	3025
11:33:14	70.70	70.80	70.70	-4.10	1	3024
11:33:14	70.70	70.80	70.70	-4.10	1	3023
11:33:00	70.70	70.80	70.70	-4.10	1	3022
11:31:43	70.80	70.90	70.80	-4.00	1	3021
11:31:30	70.70	70.80	70.80	-4.00	1	3020
11:31:15	70.80	70.90	70.80	-4.00	1	3019
11:31:05	70.70	70.90	70.70	-4.10	1	3018
11:30:40	70.70	70.90	70.90	-3.90	1	3017
11:30:30	70.70	70.90	70.70	-4.10	2	3016
11:28:51	70.80	70.90	70.80	-4.00	1	3014
11:28:25	70.80	70.90	70.90	-3.90	1	3013
11:28:06	70.80	70.90	70.80	-4.00	1	3012
11:27:43	70.70	70.80	70.80	-4.00	2	3011
11:26:50	70.70	70.80	70.70	-4.10	5	3009
11:26:33	70.70	70.90	70.70	-4.10	1	3004
11:25:17	70.70	70.80	70.80	-4.00	1	3003
11:24:54	70.70	70.80	70.80	-4.00	1	3002
11:24:54	70.70	70.80	70.80	-4.00	1	3001
11:24:44	70.80	70.90	70.80	-4.00	1	3000
11:24:42	70.70	70.80	70.80	-4.00	5	2999
11:24:41	70.60	70.80	70.60	-4.20	1	2994
11:22:55	70.60	70.70	70.60	-4.20	1	2993
11:21:33	70.50	70.70	70.70	-4.10	2	2992
11:20:19	70.60	70.80	70.60	-4.20	1	2990
11:20:00	70.60	70.80	70.60	-4.20	3	2989
11:19:56	70.70	70.80	70.70	-4.10	1	2986
11:19:18	70.80	70.90	70.80	-4.00	1	2985
11:19:16	70.70	70.90	70.70	-4.10	3	2984
11:19:02	70.80	70.90	70.80	-4.00	1	2981
11:18:44	70.80	70.90	70.80	-4.00	1	2980
11:18:43	70.70	70.80	70.80	-4.00	1	2979
11:18:23	70.80	70.90	70.80	-4.00	1	2978
11:18:12	70.70	70.90	70.90	-3.90	1	2977
11:17:25	70.60	70.80	70.80	-4.00	1	2976
11:17:25	70.60	70.80	70.80	-4.00	1	2975
11:17:25	70.60	70.70	70.70	-4.10	1	2974
11:16:51	70.50	70.60	70.60	-4.20	1	2973
11:16:04	70.60	70.80	70.60	-4.20	1	2972
11:15:57	70.40	70.50	70.50	-4.30	1	2971
11:15:17	70.30	70.50	70.30	-4.50	1	2970
11:14:34	70.30	70.50	70.50	-4.30	1	2969
11:14:20	70.30	70.50	70.50	-4.30	1	2968
11:13:56	70.30	70.50	70.50	-4.30	1	2967
11:13:56	70.30	70.50	70.50	-4.30	1	2966
11:13:20	70.30	70.50	70.50	-4.30	1	2965
11:12:57	70.20	70.30	70.30	-4.50	7	2964
11:12:57	70.30	70.50	70.30	-4.50	3	2957
11:12:21	70.20	70.40	70.40	-4.40	2	2954
11:12:21	70.30	70.40	70.30	-4.50	2	2952
11:12:21	70.20	70.30	70.30	-4.50	3	2950
11:11:51	70.30	70.40	70.30	-4.50	1	2947
11:11:39	70.30	70.40	70.30	-4.50	1	2946
11:10:53	70.30	70.40	70.30	-4.50	1	2945
11:10:32	70.30	70.40	70.30	-4.50	1	2944
11:10:07	70.30	70.50	70.30	-4.50	2	2943
11:09:46	70.30	70.50	70.30	-4.50	3	2941
11:09:05	70.40	70.50	70.40	-4.40	1	2938
11:09:01	70.30	70.40	70.40	-4.40	1	2937
11:08:25	70.30	70.40	70.40	-4.40	1	2936
11:07:56	70.40	70.50	70.40	-4.40	2	2935
11:07:54	70.40	70.50	70.40	-4.40	4	2933
11:07:50	70.40	70.50	70.40	-4.40	3	2929
11:06:38	70.40	70.60	70.40	-4.40	1	2926
11:06:17	70.40	70.60	70.40	-4.40	2	2925
11:05:44	70.60	70.70	70.60	-4.20	1	2923
11:05:44	70.40	70.60	70.60	-4.20	1	2922
11:05:11	70.60	70.70	70.60	-4.20	3	2921
11:04:55	70.60	70.80	70.60	-4.20	1	2918
11:04:55	70.50	70.60	70.60	-4.20	1	2917
11:04:55	70.40	70.50	70.50	-4.30	10	2916
11:04:34	70.40	70.50	70.40	-4.40	1	2906
11:04:11	70.40	70.50	70.40	-4.40	1	2905
11:03:43	70.30	70.40	70.40	-4.40	1	2904
11:02:22	70.30	70.40	70.40	-4.40	1	2903
11:02:06	70.40	70.50	70.40	-4.40	1	2902
11:01:15	70.40	70.60	70.40	-4.40	1	2901
11:01:13	70.40	70.50	70.50	-4.30	1	2900
11:00:58	70.40	70.50	70.50	-4.30	1	2899
11:00:48	70.40	70.50	70.50	-4.30	1	2898
11:00:35	70.30	70.40	70.40	-4.40	2	2897
11:00:28	70.30	70.40	70.40	-4.40	1	2895
11:00:03	70.30	70.40	70.30	-4.50	1	2894
10:59:51	70.20	70.30	70.30	-4.50	2	2893
10:59:51	70.10	70.20	70.20	-4.60	2	2891
10:58:32	70.10	70.30	70.10	-4.70	1	2889
10:58:08	70.00	70.10	70.10	-4.70	2	2888
10:58:05	70.00	70.20	70.20	-4.60	3	2886
10:58:05	70.10	70.20	70.10	-4.70	1	2883
10:58:05	70.00	70.10	70.10	-4.70	2	2882
10:57:54	70.10	70.20	70.10	-4.70	2	2880
10:57:00	70.10	70.20	70.10	-4.70	2	2878
10:56:51	70.10	70.40	70.10	-4.70	2	2876
10:56:50	70.10	70.20	70.20	-4.60	1	2874
10:56:49	70.10	70.20	70.10	-4.70	6	2873
10:56:41	70.00	70.20	70.20	-4.60	1	2867
10:56:37	70.00	70.20	70.00	-4.80	10	2866
10:56:22	70.10	70.40	70.10	-4.70	3	2856
10:56:15	70.00	70.10	70.10	-4.70	1	2853
10:56:14	70.00	70.10	70.10	-4.70	1	2852
10:56:07	70.10	70.30	70.10	-4.70	2	2851
10:56:03	70.10	70.20	70.20	-4.60	1	2849
10:56:03	70.00	70.10	70.10	-4.70	1	2848
10:56:03	70.00	70.10	70.00	-4.80	10	2847
10:56:02	70.10	70.20	70.10	-4.70	1	2837
10:55:57	70.00	70.20	70.00	-4.80	6	2836
10:55:46	70.00	70.30	70.00	-4.80	1	2830
10:55:41	70.10	70.30	70.10	-4.70	2	2829
10:55:41	70.10	70.20	70.20	-4.60	1	2827
10:55:41	70.00	70.10	70.10	-4.70	1	2826
10:55:32	70.10	70.20	70.10	-4.70	9	2825
10:55:29	70.20	70.30	70.20	-4.60	1	2816
10:55:28	70.10	70.20	70.20	-4.60	1	2815
10:55:28	70.10	70.20	70.20	-4.60	1	2814
10:55:26	70.20	70.30	70.20	-4.60	2	2813
10:55:16	70.10	70.20	70.20	-4.60	19	2811
10:55:16	70.00	70.10	70.10	-4.70	1	2792
10:55:12	70.00	70.10	70.00	-4.80	1	2791
10:55:12	70.00	70.10	70.00	-4.80	1	2790
10:55:12	70.00	70.10	70.00	-4.80	1	2789
10:55:11	70.00	70.10	70.00	-4.80	1	2788
10:55:08	70.10	70.20	70.10	-4.70	12	2787
10:55:08	70.10	70.20	70.10	-4.70	5	2775
10:55:08	70.10	70.20	70.10	-4.70	1	2770
10:55:08	70.10	70.20	70.10	-4.70	1	2769
10:55:08	70.10	70.20	70.10	-4.70	5	2768
10:55:08	70.10	70.20	70.10	-4.70	1	2763
10:55:08	70.10	70.20	70.10	-4.70	1	2762
10:55:08	70.20	70.30	70.20	-4.60	18	2761
10:54:49	70.30	70.40	70.30	-4.50	1	2743
10:54:37	70.20	70.30	70.30	-4.50	1	2742
10:54:15	70.20	70.30	70.30	-4.50	3	2741
10:54:15	70.20	70.30	70.30	-4.50	1	2738
10:53:12	70.20	70.30	70.30	-4.50	1	2737
10:53:12	70.20	70.30	70.30	-4.50	1	2736
10:53:07	70.30	70.40	70.30	-4.50	9	2735
10:52:57	70.30	70.40	70.30	-4.50	4	2726
10:52:55	70.30	70.40	70.40	-4.40	1	2722
10:52:55	70.30	70.40	70.40	-4.40	1	2721
10:52:25	70.40	70.50	70.40	-4.40	3	2720
10:52:25	70.40	70.60	70.40	-4.40	12	2717
10:51:58	70.50	70.60	70.50	-4.30	1	2705
10:51:35	70.40	70.50	70.40	-4.40	3	2704
10:51:35	70.50	70.60	70.50	-4.30	1	2701
10:51:30	70.40	70.50	70.50	-4.30	1	2700
10:51:09	70.50	70.60	70.50	-4.30	1	2699
10:51:07	70.40	70.50	70.50	-4.30	1	2698
10:51:00	70.50	70.60	70.50	-4.30	1	2697
10:50:12	70.50	70.60	70.50	-4.30	11	2696
10:50:12	70.60	70.70	70.60	-4.20	1	2685
10:49:04	70.50	70.60	70.60	-4.20	1	2684
10:48:23	70.50	70.60	70.50	-4.30	1	2683
10:47:39	70.50	70.60	70.50	-4.30	6	2682
10:47:39	70.50	70.60	70.50	-4.30	1	2676
10:47:13	70.50	70.70	70.50	-4.30	1	2675
10:46:50	70.50	70.70	70.50	-4.30	1	2674
10:46:39	70.50	70.60	70.60	-4.20	1	2673
10:46:36	70.50	70.60	70.50	-4.30	2	2672
10:46:11	70.50	70.60	70.50	-4.30	1	2670
10:45:59	70.50	70.60	70.50	-4.30	1	2669
10:45:51	70.50	70.60	70.50	-4.30	1	2668
10:45:44	70.40	70.50	70.50	-4.30	1	2667
10:44:53	70.50	70.60	70.50	-4.30	1	2666
10:44:53	70.50	70.60	70.50	-4.30	1	2665
10:44:52	70.50	70.60	70.50	-4.30	1	2664
10:44:34	70.40	70.50	70.50	-4.30	1	2663
10:44:29	70.40	70.50	70.40	-4.40	1	2662
10:42:53	70.40	70.50	70.40	-4.40	1	2661
10:42:36	70.50	70.60	70.50	-4.30	1	2660
10:42:26	70.50	70.60	70.50	-4.30	1	2659
10:42:22	70.40	70.50	70.50	-4.30	1	2658
10:41:54	70.50	70.60	70.50	-4.30	4	2657
10:41:47	70.40	70.60	70.60	-4.20	1	2653
10:41:34	70.40	70.50	70.50	-4.30	3	2652
10:41:07	70.40	70.50	70.50	-4.30	1	2649
10:40:49	70.40	70.50	70.50	-4.30	1	2648
10:40:18	70.50	70.60	70.50	-4.30	1	2647
10:40:10	70.50	70.70	70.50	-4.30	2	2646
10:39:15	70.50	70.70	70.50	-4.30	5	2644
10:39:09	70.50	70.70	70.50	-4.30	1	2639
10:38:52	70.50	70.70	70.50	-4.30	1	2638
10:38:47	70.40	70.50	70.50	-4.30	1	2637
10:38:46	70.50	70.70	70.50	-4.30	1	2636
10:38:13	70.50	70.70	70.50	-4.30	1	2635
10:37:54	70.50	70.70	70.50	-4.30	1	2634
10:36:52	70.50	70.70	70.50	-4.30	10	2633
10:34:48	70.50	70.70	70.50	-4.30	1	2623
10:34:26	70.50	70.60	70.60	-4.20	1	2622
10:33:56	70.50	70.70	70.50	-4.30	2	2621
10:32:47	70.40	70.50	70.50	-4.30	1	2619
10:32:39	70.40	70.50	70.50	-4.30	1	2618
10:32:34	70.30	70.40	70.40	-4.40	1	2617
10:32:22	70.30	70.40	70.40	-4.40	1	2616
10:31:55	70.30	70.40	70.30	-4.50	7	2615
10:31:51	70.30	70.40	70.30	-4.50	1	2608
10:31:45	70.30	70.40	70.30	-4.50	4	2607
10:31:43	70.30	70.40	70.40	-4.40	1	2603
10:31:16	70.40	70.50	70.40	-4.40	2	2602
10:30:51	70.40	70.50	70.40	-4.40	2	2600
10:30:33	70.40	70.60	70.40	-4.40	3	2598
10:30:16	70.40	70.50	70.40	-4.40	1	2595
10:30:16	70.50	70.60	70.40	-4.40	24	2594
10:30:16	70.50	70.60	70.50	-4.30	12	2570
10:30:09	70.50	70.60	70.50	-4.30	1	2558
10:30:02	70.50	70.60	70.50	-4.30	2	2557
10:29:55	70.50	70.70	70.50	-4.30	8	2555
10:29:34	70.60	70.80	70.60	-4.20	1	2547
10:29:19	70.60	70.70	70.60	-4.20	2	2546
10:29:14	70.50	70.70	70.50	-4.30	1	2544
10:28:28	70.60	70.80	70.60	-4.20	9	2543
10:28:28	70.60	70.80	70.60	-4.20	1	2534
10:28:02	70.60	70.70	70.60	-4.20	1	2533
10:28:02	70.70	70.90	70.70	-4.10	2	2532
10:27:03	70.70	71.00	70.70	-4.10	9	2530
10:27:03	70.80	71.00	70.80	-4.00	4	2521
10:26:41	70.80	71.00	71.00	-3.80	1	2517
10:24:22	71.00	71.10	71.00	-3.80	1	2516
10:24:13	71.00	71.10	71.00	-3.80	1	2515
10:23:50	70.80	71.00	71.00	-3.80	4	2514
10:23:37	70.60	70.70	70.70	-4.10	26	2510
10:23:33	70.50	70.60	70.60	-4.20	1	2484
10:23:28	70.60	70.70	70.60	-4.20	6	2483
10:23:28	70.60	70.70	70.60	-4.20	11	2477
10:23:16	70.60	70.70	70.60	-4.20	1	2466
10:23:14	70.60	70.70	70.60	-4.20	1	2465
10:23:11	70.60	70.70	70.60	-4.20	6	2464
10:22:48	70.70	70.90	70.70	-4.10	3	2458
10:22:44	70.70	70.90	70.70	-4.10	5	2455
10:22:38	70.70	70.90	70.70	-4.10	2	2450
10:22:34	70.80	70.90	70.80	-4.00	1	2448
10:22:29	70.80	70.90	70.80	-4.00	1	2447
10:20:11	70.80	70.90	70.80	-4.00	2	2446
10:18:51	70.80	70.90	70.80	-4.00	1	2444
10:18:43	70.80	71.00	70.80	-4.00	3	2443
10:18:35	70.80	71.00	70.80	-4.00	1	2440
10:17:07	70.70	70.90	70.90	-3.90	3	2439
10:15:56	70.80	70.90	70.80	-4.00	1	2436
10:14:53	70.80	70.90	70.80	-4.00	1	2435
10:14:36	70.80	70.90	70.80	-4.00	1	2434
10:13:54	70.80	70.90	70.80	-4.00	1	2433
10:12:50	70.70	70.90	70.70	-4.10	3	2432
10:12:36	70.80	70.90	70.80	-4.00	5	2429
10:12:30	70.80	70.90	70.80	-4.00	1	2424
10:12:21	70.80	70.90	70.90	-3.90	1	2423
10:11:09	70.80	70.90	70.80	-4.00	1	2422
10:11:06	70.80	70.90	70.80	-4.00	1	2421
10:10:32	70.80	70.90	70.80	-4.00	1	2420
10:10:07	70.80	70.90	70.80	-4.00	2	2419
10:09:59	70.80	71.00	70.80	-4.00	2	2417
10:06:42	71.00	71.20	71.00	-3.80	1	2415
10:06:32	71.20	71.30	71.20	-3.60	1	2414
10:06:20	71.00	71.30	71.30	-3.50	1	2413
10:05:49	70.80	71.00	71.40	-3.40	4	2412
10:05:49	70.80	71.00	71.30	-3.50	3	2408
10:05:49	70.80	71.00	71.20	-3.60	2	2405
10:05:49	70.80	71.00	71.10	-3.70	2	2403
10:05:49	70.80	71.00	71.00	-3.80	2	2401
10:05:45	70.80	71.00	71.00	-3.80	1	2399
10:05:33	71.00	71.10	71.00	-3.80	2	2398
10:05:22	70.90	71.00	71.00	-3.80	5	2396
10:05:12	70.70	70.90	70.90	-3.90	1	2391
10:05:12	70.70	70.80	70.80	-4.00	3	2390
10:05:09	70.60	70.70	70.60	-4.20	1	2387
10:04:54	70.60	70.70	70.60	-4.20	4	2386
10:04:50	70.60	70.70	70.60	-4.20	1	2382
10:04:35	70.60	70.70	70.60	-4.20	1	2381
10:03:55	70.60	70.80	70.60	-4.20	1	2380
10:02:52	70.60	70.80	70.60	-4.20	5	2379
10:01:23	70.60	70.80	70.60	-4.20	1	2374
10:00:08	70.40	70.60	70.60	-4.20	1	2373
10:00:08	70.50	70.60	70.50	-4.30	9	2372
10:00:08	70.50	70.60	70.50	-4.30	5	2363
10:00:07	70.50	70.60	70.50	-4.30	2	2358
09:59:57	70.50	70.60	70.50	-4.30	1	2356
09:59:51	70.50	70.70	70.50	-4.30	5	2355
09:59:37	70.50	70.60	70.50	-4.30	2	2350
09:59:36	70.60	70.70	70.60	-4.20	1	2348
09:59:23	70.60	70.80	70.60	-4.20	5	2347
09:59:23	70.70	70.90	70.70	-4.10	2	2342
09:58:49	70.70	70.80	70.70	-4.10	1	2340
09:58:49	70.70	70.90	70.70	-4.10	1	2339
09:58:49	70.60	70.70	70.70	-4.10	1	2338
09:57:59	70.50	70.70	70.70	-4.10	2	2337
09:57:56	70.60	70.70	70.60	-4.20	12	2335
09:57:39	70.60	70.70	70.70	-4.10	1	2323
09:57:36	70.60	70.70	70.70	-4.10	1	2322
09:57:35	70.70	70.80	70.70	-4.10	21	2321
09:57:35	70.80	70.90	70.80	-4.00	1	2300
09:57:25	70.80	70.90	70.80	-4.00	5	2299
09:57:25	70.90	71.00	70.90	-3.90	4	2294
09:57:25	70.90	71.00	70.90	-3.90	1	2290
09:56:09	70.90	71.10	71.10	-3.70	1	2289
09:56:04	71.00	71.10	71.00	-3.80	1	2288
09:55:41	70.90	71.00	71.00	-3.80	1	2287
09:55:20	70.90	71.00	70.90	-3.90	2	2286
09:55:19	70.90	71.00	71.00	-3.80	1	2284
09:54:45	71.00	71.20	71.00	-3.80	1	2283
09:54:45	71.10	71.20	71.10	-3.70	1	2282
09:54:21	70.90	71.00	71.00	-3.80	1	2281
09:54:21	70.90	71.00	71.00	-3.80	1	2280
09:54:21	70.80	70.90	70.90	-3.90	3	2279
09:54:19	70.70	70.80	70.80	-4.00	1	2276
09:54:15	70.70	70.90	70.70	-4.10	5	2275
09:53:58	70.70	70.80	70.70	-4.10	6	2270
09:53:58	70.70	70.90	70.70	-4.10	4	2264
09:53:54	70.80	70.90	70.80	-4.00	14	2260
09:53:54	70.90	71.10	70.90	-3.90	2	2246
09:52:47	70.90	71.00	70.90	-3.90	1	2244
09:52:37	70.80	71.00	71.00	-3.80	1	2243
09:52:33	70.90	71.10	70.90	-3.90	1	2242
09:51:57	70.80	70.90	70.90	-3.90	1	2241
09:51:16	70.90	71.00	70.90	-3.90	4	2240
09:51:09	71.00	71.10	71.00	-3.80	1	2236
09:51:03	70.90	71.00	71.00	-3.80	1	2235
09:50:55	70.90	71.00	71.00	-3.80	1	2234
09:50:36	70.90	71.00	71.00	-3.80	1	2233
09:50:22	70.90	71.00	71.00	-3.80	1	2232
09:50:20	70.80	71.20	71.20	-3.60	1	2231
09:50:07	70.70	70.80	70.80	-4.00	1	2230
09:49:52	70.80	71.20	70.80	-4.00	4	2229
09:49:28	71.10	71.20	71.10	-3.70	1	2225
09:49:28	70.80	71.10	71.10	-3.70	2	2224
09:49:20	70.80	71.10	71.10	-3.70	1	2222
09:48:46	70.70	70.90	70.90	-3.90	2	2221
09:48:02	70.90	71.00	70.90	-3.90	1	2219
09:48:02	70.90	71.00	70.90	-3.90	1	2218
09:48:02	70.90	71.00	70.90	-3.90	9	2217
09:47:49	70.60	70.90	70.90	-3.90	1	2208
09:47:21	70.60	70.90	70.90	-3.90	1	2207
09:47:15	70.60	70.80	70.80	-4.00	1	2206
09:46:40	70.80	70.90	70.80	-4.00	5	2205
09:46:12	70.60	70.90	70.60	-4.20	1	2200
09:46:09	70.80	70.90	70.80	-4.00	5	2199
09:45:48	70.80	71.00	70.80	-4.00	3	2194
09:45:47	70.80	71.00	70.80	-4.00	1	2191
09:45:46	70.60	70.80	70.80	-4.00	3	2190
09:45:42	70.80	70.90	70.80	-4.00	1	2187
09:45:24	70.70	70.90	70.70	-4.10	7	2186
09:44:51	70.80	71.00	70.80	-4.00	1	2179
09:44:50	70.80	70.90	70.80	-4.00	1	2178
09:44:47	70.70	70.90	70.90	-3.90	1	2177
09:44:30	70.70	70.90	70.70	-4.10	1	2176
09:44:14	70.70	70.90	70.70	-4.10	3	2175
09:44:14	70.70	71.00	70.70	-4.10	1	2172
09:43:54	70.80	70.90	70.80	-4.00	5	2171
09:43:54	70.90	71.00	70.90	-3.90	1	2166
09:43:47	70.90	71.10	70.90	-3.90	2	2165
09:43:40	70.90	71.10	70.90	-3.90	2	2163
09:43:30	70.90	71.10	70.90	-3.90	1	2161
09:43:28	71.00	71.10	71.00	-3.80	1	2160
09:43:28	70.90	71.00	71.00	-3.80	1	2159
09:43:26	70.90	71.00	71.00	-3.80	1	2158
09:43:15	70.90	71.00	71.00	-3.80	2	2157
09:43:03	70.80	70.90	70.90	-3.90	1	2155
09:42:24	70.90	71.00	70.90	-3.90	1	2154
09:41:25	70.90	71.00	70.90	-3.90	4	2153
09:41:25	70.90	71.00	70.90	-3.90	1	2149
09:41:19	70.90	71.00	70.90	-3.90	1	2148
09:41:15	70.90	71.10	70.90	-3.90	5	2147
09:40:31	70.90	71.10	70.90	-3.90	1	2142
09:40:06	70.90	71.00	70.90	-3.90	2	2141
09:40:06	70.90	71.00	70.90	-3.90	1	2139
09:40:06	70.90	71.00	70.90	-3.90	3	2138
09:40:06	70.90	71.10	70.90	-3.90	4	2135
09:39:51	70.80	70.90	70.90	-3.90	1	2131
09:39:41	70.70	70.90	70.90	-3.90	2	2130
09:39:40	70.70	70.90	70.70	-4.10	2	2128
09:39:39	70.70	70.90	70.90	-3.90	1	2126
09:39:25	70.80	70.90	70.80	-4.00	2	2125
09:39:01	70.60	70.90	70.90	-3.90	1	2123
09:38:55	70.60	70.80	70.80	-4.00	1	2122
09:38:44	70.60	70.80	70.80	-4.00	2	2121
09:38:38	70.70	70.90	70.60	-4.20	1	2119
09:38:38	70.70	70.90	70.70	-4.10	1	2118
09:38:36	70.80	70.90	70.80	-4.00	1	2117
09:38:36	70.80	70.90	70.80	-4.00	1	2116
09:38:36	70.80	70.90	70.80	-4.00	2	2115
09:38:36	70.80	70.90	70.80	-4.00	2	2113
09:38:11	70.70	70.80	70.80	-4.00	1	2111
09:38:06	70.80	70.90	70.80	-4.00	1	2110
09:37:56	70.70	70.80	70.80	-4.00	3	2109
09:37:53	70.70	70.80	70.80	-4.00	1	2106
09:37:34	70.80	71.00	70.80	-4.00	2	2105
09:37:23	70.90	71.10	70.90	-3.90	1	2103
09:37:21	71.00	71.20	71.00	-3.80	2	2102
09:36:59	71.00	71.10	71.10	-3.70	1	2100
09:36:54	70.90	71.00	71.00	-3.80	3	2099
09:36:48	70.90	71.00	71.00	-3.80	1	2096
09:36:35	70.90	71.00	71.00	-3.80	1	2095
09:36:35	71.00	71.10	71.00	-3.80	1	2094
09:36:34	71.00	71.10	71.00	-3.80	3	2093
09:36:20	70.90	71.00	71.00	-3.80	1	2090
09:36:20	70.90	71.00	71.00	-3.80	2	2089
09:36:20	71.00	71.40	71.00	-3.80	2	2087
09:36:12	71.00	71.40	71.00	-3.80	2	2085
09:36:11	71.00	71.40	71.00	-3.80	1	2083
09:36:03	71.00	71.40	71.00	-3.80	1	2082
09:35:43	71.20	71.50	71.10	-3.70	1	2081
09:35:43	71.20	71.50	71.20	-3.60	4	2080
09:35:32	71.30	71.70	71.30	-3.50	1	2076
09:35:32	71.50	71.70	71.30	-3.50	5	2075
09:35:32	71.50	71.70	71.40	-3.40	1	2070
09:35:32	71.50	71.70	71.50	-3.30	5	2069
09:35:32	71.50	71.70	71.50	-3.30	3	2064
09:35:28	71.60	71.70	71.60	-3.20	1	2061
09:35:19	71.70	71.90	71.70	-3.10	3	2060
09:35:09	71.70	71.90	71.90	-2.90	1	2057
09:35:03	71.90	72.00	71.90	-2.90	1	2056
09:34:59	71.80	71.90	71.90	-2.90	3	2055
09:34:57	71.90	72.10	71.90	-2.90	1	2052
09:34:56	71.90	72.10	71.90	-2.90	3	2051
09:34:55	71.90	72.00	72.00	-2.80	1	2048
09:34:55	71.80	71.90	71.90	-2.90	3	2047
09:34:52	71.90	72.00	71.90	-2.90	1	2044
09:34:49	71.90	72.20	71.90	-2.90	17	2043
09:34:47	72.00	72.20	71.90	-2.90	4	2026
09:34:47	72.00	72.20	72.00	-2.80	1	2022
09:34:47	71.90	72.00	72.00	-2.80	1	2021
09:34:47	71.90	72.00	72.00	-2.80	1	2020
09:34:40	72.00	72.10	72.00	-2.80	2	2019
09:34:38	72.00	72.20	72.00	-2.80	2	2017
09:34:37	72.00	72.20	72.00	-2.80	1	2015
09:34:32	72.20	72.30	72.20	-2.60	1	2014
09:34:30	72.30	72.40	72.30	-2.50	4	2013
09:34:30	72.30	72.40	72.30	-2.50	1	2009
09:34:30	72.00	72.20	72.30	-2.50	2	2008
09:34:30	72.00	72.20	72.20	-2.60	3	2006
09:34:27	72.00	72.20	72.30	-2.50	1	2003
09:34:27	72.00	72.20	72.20	-2.60	1	2002
09:34:22	72.00	72.20	72.20	-2.60	1	2001
09:34:22	72.20	72.30	72.20	-2.60	1	2000
09:34:21	72.20	72.30	72.20	-2.60	1	1999
09:34:18	72.20	72.30	72.30	-2.50	1	1998
09:34:15	72.20	72.40	72.20	-2.60	1	1997
09:34:14	72.10	72.30	72.30	-2.50	3	1996
09:34:14	72.00	72.20	72.20	-2.60	4	1993
09:34:09	72.00	72.20	72.00	-2.80	1	1989
09:34:08	71.90	72.00	72.00	-2.80	1	1988
09:34:08	71.80	72.00	72.00	-2.80	1	1987
09:34:06	71.90	72.20	71.90	-2.90	1	1986
09:34:06	71.90	72.20	71.90	-2.90	1	1985
09:34:06	71.90	72.20	71.90	-2.90	1	1984
09:34:05	71.90	72.00	72.00	-2.80	7	1983
09:34:05	71.70	72.00	72.00	-2.80	1	1976
09:34:02	71.60	71.90	71.90	-2.90	2	1975
09:33:59	71.60	71.90	71.90	-2.90	5	1973
09:33:59	71.60	71.80	71.80	-3.00	1	1968
09:33:59	71.60	71.70	71.80	-3.00	1	1967
09:33:59	71.60	71.70	71.70	-3.10	1	1966
09:33:59	71.50	71.80	71.80	-3.00	2	1965
09:33:57	71.50	71.70	71.70	-3.10	1	1963
09:33:57	71.60	71.80	71.60	-3.20	2	1962
09:33:56	71.60	71.70	71.70	-3.10	1	1960
09:33:55	71.60	71.70	71.70	-3.10	1	1959
09:33:55	71.50	71.70	71.70	-3.10	1	1958
09:33:55	71.50	71.70	71.70	-3.10	1	1957
09:33:49	71.50	71.70	71.70	-3.10	1	1956
09:33:49	71.40	71.60	71.60	-3.20	5	1955
09:33:49	71.30	71.50	71.50	-3.30	7	1950
09:33:49	71.30	71.50	71.50	-3.30	2	1943
09:33:47	71.30	71.50	71.30	-3.50	1	1941
09:33:40	71.30	71.50	71.30	-3.50	1	1940
09:33:38	71.20	71.40	71.40	-3.40	1	1939
09:33:38	71.20	71.30	71.30	-3.50	2	1938
09:33:34	71.00	71.20	71.20	-3.60	2	1936
09:33:34	71.00	71.20	71.20	-3.60	1	1934
09:33:32	71.00	71.20	71.20	-3.60	5	1933
09:33:24	71.20	71.40	71.20	-3.60	1	1928
09:33:17	70.90	71.20	71.20	-3.60	1	1927
09:33:17	70.80	71.10	71.10	-3.70	7	1926
09:33:17	70.80	70.90	70.90	-3.90	1	1919
09:33:17	70.70	71.00	71.00	-3.80	3	1918
09:33:17	70.70	71.00	70.70	-4.10	1	1915
09:33:17	70.70	70.90	70.90	-3.90	1	1914
09:33:17	70.60	70.80	70.80	-4.00	2	1913
09:33:17	70.50	70.60	70.60	-4.20	1	1911
09:33:15	70.40	70.50	70.50	-4.30	1	1910
09:33:10	70.30	70.50	70.50	-4.30	1	1909
09:33:09	70.20	70.40	70.50	-4.30	4	1908
09:33:09	70.20	70.40	70.40	-4.40	1	1904
09:33:08	70.10	70.30	70.40	-4.40	3	1903
09:33:08	70.10	70.30	70.30	-4.50	2	1900
09:33:04	70.20	70.30	70.20	-4.60	3	1898
09:33:04	70.20	70.30	70.20	-4.60	13	1895
09:33:04	70.20	70.40	70.20	-4.60	4	1882
09:33:03	70.30	70.40	70.30	-4.50	2	1878
09:33:03	70.30	70.40	70.30	-4.50	15	1876
09:33:01	70.30	70.40	70.30	-4.50	1	1861
09:32:59	70.30	70.40	70.30	-4.50	1	1860
09:32:57	70.30	70.40	70.30	-4.50	1	1859
09:32:49	70.30	70.40	70.30	-4.50	1	1858
09:32:48	70.30	70.40	70.30	-4.50	2	1857
09:32:48	70.30	70.50	70.30	-4.50	5	1855
09:32:37	70.40	70.60	70.40	-4.40	6	1850
09:32:21	70.50	70.60	70.50	-4.30	5	1844
09:32:21	70.50	70.60	70.50	-4.30	26	1839
09:32:21	70.60	70.70	70.60	-4.20	1	1813
09:32:21	70.60	70.70	70.60	-4.20	10	1812
09:31:48	70.70	70.80	70.70	-4.10	1	1802
09:31:42	70.70	70.80	70.70	-4.10	3	1801
09:31:42	70.60	70.70	70.70	-4.10	2	1798
09:31:30	70.60	70.80	70.60	-4.20	9	1796
09:31:29	70.70	70.80	70.70	-4.10	1	1787
09:31:29	70.70	70.80	70.70	-4.10	1	1786
09:31:26	70.70	70.80	70.80	-4.00	1	1785
09:31:22	70.60	70.80	70.80	-4.00	1	1784
09:30:58	70.60	70.80	70.60	-4.20	1	1783
09:30:54	70.50	70.70	70.70	-4.10	1	1782
09:30:43	70.60	70.70	70.60	-4.20	4	1781
09:30:43	70.60	70.70	70.60	-4.20	3	1777
09:30:43	70.60	70.70	70.60	-4.20	1	1774
09:30:42	70.60	70.70	70.70	-4.10	1	1773
09:30:38	70.70	70.80	70.70	-4.10	5	1772
09:30:33	70.70	70.80	70.80	-4.00	1	1767
09:30:30	70.80	70.90	70.80	-4.00	5	1766
09:30:30	70.90	71.00	70.90	-3.90	6	1761
09:30:23	70.90	71.00	71.00	-3.80	1	1755
09:30:15	71.10	71.20	71.10	-3.70	7	1754
09:30:15	70.90	71.00	71.10	-3.70	2	1747
09:30:15	70.90	71.00	71.00	-3.80	1	1745
09:30:14	71.00	71.10	71.00	-3.80	1	1744
09:30:12	71.00	71.10	71.00	-3.80	1	1743
09:30:11	71.00	71.10	71.00	-3.80	1	1742
09:30:10	70.90	71.00	71.00	-3.80	1	1741
09:30:06	70.80	71.00	71.00	-3.80	1	1740
09:30:05	70.80	71.00	71.00	-3.80	1	1739
09:30:03	71.00	71.10	71.00	-3.80	1	1738
09:30:03	70.80	71.10	71.10	-3.70	1	1737
09:30:02	70.90	71.10	70.90	-3.90	1	1736
09:29:53	70.80	70.90	71.10	-3.70	4	1735
09:29:53	70.80	70.90	71.00	-3.80	4	1731
09:29:53	70.80	70.90	70.90	-3.90	2	1727
09:29:49	70.70	70.80	70.80	-4.00	1	1725
09:29:46	70.80	70.90	70.80	-4.00	1	1724
09:29:38	70.80	70.90	70.80	-4.00	1	1723
09:29:34	70.60	70.80	70.80	-4.00	1	1722
09:29:34	70.70	70.90	70.60	-4.20	3	1721
09:29:34	70.70	70.90	70.70	-4.10	2	1718
09:29:31	70.60	70.80	70.80	-4.00	1	1716
09:29:28	70.70	70.80	70.70	-4.10	1	1715
09:29:27	70.70	70.80	70.80	-4.00	1	1714
09:29:24	70.60	70.70	70.70	-4.10	1	1713
09:29:23	70.60	70.70	70.70	-4.10	1	1712
09:29:15	70.50	70.60	70.60	-4.20	4	1711
09:28:56	70.40	70.50	70.50	-4.30	2	1707
09:28:49	70.40	70.50	70.40	-4.40	1	1705
09:28:37	70.40	70.50	70.40	-4.40	1	1704
09:28:33	70.40	70.50	70.40	-4.40	1	1703
09:28:28	70.40	70.50	70.30	-4.50	2	1702
09:28:28	70.40	70.50	70.40	-4.40	3	1700
09:28:25	70.30	70.40	70.40	-4.40	1	1697
09:28:17	70.30	70.50	70.30	-4.50	1	1696
09:28:16	70.30	70.50	70.30	-4.50	3	1695
09:28:15	70.30	70.40	70.40	-4.40	2	1692
09:28:13	70.30	70.40	70.30	-4.50	1	1690
09:28:13	70.30	70.40	70.30	-4.50	2	1689
09:28:13	70.30	70.40	70.30	-4.50	1	1687
09:28:12	70.30	70.50	70.30	-4.50	8	1686
09:28:10	70.30	70.50	70.30	-4.50	2	1678
09:28:08	70.30	70.50	70.30	-4.50	1	1676
09:28:00	70.40	70.50	70.40	-4.40	2	1675
09:28:00	70.40	70.50	70.40	-4.40	1	1673
09:27:57	70.40	70.60	70.40	-4.40	1	1672
09:27:53	70.50	70.60	70.50	-4.30	1	1671
09:27:53	70.50	70.60	70.50	-4.30	8	1670
09:27:53	70.50	70.60	70.50	-4.30	3	1662
09:27:52	70.50	70.60	70.50	-4.30	5	1659
09:27:48	70.50	70.60	70.60	-4.20	1	1654
09:27:44	70.50	70.60	70.60	-4.20	1	1653
09:27:43	70.50	70.60	70.60	-4.20	2	1652
09:27:42	70.50	70.60	70.60	-4.20	3	1650
09:27:41	70.50	70.70	70.50	-4.30	4	1647
09:27:36	70.50	70.60	70.60	-4.20	1	1643
09:27:33	70.50	70.60	70.60	-4.20	1	1642
09:27:33	70.50	70.60	70.60	-4.20	1	1641
09:27:32	70.50	70.60	70.50	-4.30	2	1640
09:27:29	70.60	70.70	70.60	-4.20	3	1638
09:27:21	70.50	70.70	70.70	-4.10	1	1635
09:27:20	70.50	70.70	70.50	-4.30	1	1634
09:27:14	70.60	70.70	70.50	-4.30	1	1633
09:27:14	70.60	70.70	70.60	-4.20	2	1632
09:27:13	70.60	70.70	70.70	-4.10	1	1630
09:27:09	70.50	70.60	70.60	-4.20	5	1629
09:27:05	70.50	70.60	70.60	-4.20	1	1624
09:27:03	70.60	70.80	70.60	-4.20	4	1623
09:27:02	70.60	70.80	70.60	-4.20	1	1619
09:26:59	70.60	70.70	70.70	-4.10	1	1618
09:26:52	70.60	70.70	70.60	-4.20	1	1617
09:26:52	70.50	70.60	70.60	-4.20	1	1616
09:26:52	70.60	70.70	70.60	-4.20	3	1615
09:26:46	70.60	70.70	70.60	-4.20	1	1612
09:26:38	70.70	70.80	70.60	-4.20	2	1611
09:26:38	70.70	70.80	70.70	-4.10	3	1609
09:26:33	70.70	70.80	70.80	-4.00	1	1606
09:26:31	70.70	70.80	70.80	-4.00	1	1605
09:26:31	70.70	70.80	70.70	-4.10	1	1604
09:26:13	70.80	70.90	70.80	-4.00	14	1603
09:26:06	70.80	70.90	70.80	-4.00	1	1589
09:26:03	70.80	70.90	70.90	-3.90	1	1588
09:26:03	70.80	70.90	70.90	-3.90	1	1587
09:26:01	70.80	70.90	70.80	-4.00	1	1586
09:25:57	70.80	70.90	70.80	-4.00	1	1585
09:25:57	70.80	70.90	70.90	-3.90	1	1584
09:25:52	70.80	70.90	70.90	-3.90	1	1583
09:25:40	70.90	71.00	70.90	-3.90	2	1582
09:25:40	70.90	71.00	70.90	-3.90	2	1580
09:25:40	70.90	71.00	70.90	-3.90	1	1578
09:25:28	70.80	71.00	71.00	-3.80	1	1577
09:25:28	70.80	71.00	71.00	-3.80	2	1576
09:25:26	70.80	70.90	70.90	-3.90	1	1574
09:25:24	70.90	71.00	70.90	-3.90	1	1573
09:25:23	71.00	71.10	71.00	-3.80	4	1572
09:25:23	71.00	71.10	71.00	-3.80	1	1568
09:25:23	71.00	71.10	71.00	-3.80	1	1567
09:25:23	71.00	71.10	71.00	-3.80	1	1566
09:25:23	71.00	71.10	71.00	-3.80	11	1565
09:25:23	71.10	71.20	71.10	-3.70	1	1554
09:25:14	71.10	71.20	71.10	-3.70	1	1553
09:25:13	71.00	71.10	71.20	-3.60	4	1552
09:25:13	71.00	71.10	71.10	-3.70	1	1548
09:25:10	71.10	71.20	71.10	-3.70	1	1547
09:25:06	71.10	71.20	71.00	-3.80	1	1546
09:25:06	71.10	71.20	71.10	-3.70	1	1545
09:25:04	71.00	71.10	71.10	-3.70	1	1544
09:25:03	71.00	71.10	71.10	-3.70	1	1543
09:25:03	71.10	71.20	71.10	-3.70	1	1542
09:25:00	71.00	71.10	71.10	-3.70	1	1541
09:25:00	71.10	71.20	71.10	-3.70	2	1540
09:25:00	71.10	71.20	71.10	-3.70	1	1538
09:24:59	71.10	71.20	71.20	-3.60	1	1537
09:24:58	71.10	71.20	71.20	-3.60	1	1536
09:24:58	71.10	71.20	71.20	-3.60	1	1535
09:24:56	71.10	71.20	71.20	-3.60	1	1534
09:24:34	71.10	71.20	71.10	-3.70	1	1533
09:24:33	71.10	71.20	71.20	-3.60	1	1532
09:24:32	71.10	71.20	71.20	-3.60	1	1531
09:24:24	71.00	71.10	71.10	-3.70	1	1530
09:24:18	71.00	71.10	71.10	-3.70	1	1529
09:24:18	70.90	71.10	71.10	-3.70	3	1528
09:24:17	70.90	71.10	70.90	-3.90	2	1525
09:24:15	71.00	71.10	71.00	-3.80	1	1523
09:24:13	70.90	71.00	71.00	-3.80	1	1522
09:24:13	70.90	71.00	71.00	-3.80	1	1521
09:24:08	70.90	71.00	71.00	-3.80	1	1520
09:24:06	70.90	71.00	71.00	-3.80	1	1519
09:23:55	70.80	70.90	70.90	-3.90	4	1518
09:23:55	70.80	70.90	70.90	-3.90	3	1514
09:23:54	70.80	70.90	70.90	-3.90	1	1511
09:23:51	70.80	70.90	70.90	-3.90	2	1510
09:23:46	70.80	70.90	70.90	-3.90	1	1508
09:23:43	70.80	70.90	70.60	-4.20	6	1507
09:23:43	70.80	70.90	70.70	-4.10	3	1501
09:23:43	70.80	70.90	70.80	-4.00	1	1498
09:23:41	70.70	70.80	70.80	-4.00	4	1497
09:23:38	70.70	70.80	70.80	-4.00	1	1493
09:23:37	70.80	70.90	70.80	-4.00	2	1492
09:23:34	70.80	70.90	70.90	-3.90	1	1490
09:23:31	70.70	70.80	70.80	-4.00	1	1489
09:23:29	70.80	70.90	70.80	-4.00	5	1488
09:23:23	70.80	70.90	70.80	-4.00	1	1483
09:23:19	70.80	70.90	70.80	-4.00	1	1482
09:23:12	70.80	70.90	70.80	-4.00	1	1481
09:23:09	70.70	70.80	70.80	-4.00	5	1480
09:23:09	70.70	70.80	70.80	-4.00	1	1475
09:23:00	70.70	70.80	70.80	-4.00	1	1474
09:22:58	70.70	70.80	70.80	-4.00	1	1473
09:22:56	70.70	70.80	70.70	-4.10	1	1472
09:22:55	70.70	70.80	70.70	-4.10	3	1471
09:22:50	70.70	70.80	70.80	-4.00	1	1468
09:22:44	70.80	70.90	70.80	-4.00	4	1467
09:22:41	70.80	70.90	70.80	-4.00	1	1463
09:22:37	70.80	71.00	70.80	-4.00	2	1462
09:22:36	70.80	71.00	70.80	-4.00	1	1460
09:22:34	70.80	70.90	70.90	-3.90	1	1459
09:22:34	70.80	70.90	70.80	-4.00	2	1458
09:22:29	70.70	70.80	70.80	-4.00	13	1456
09:22:27	70.70	70.80	70.80	-4.00	2	1443
09:22:27	70.70	70.90	70.70	-4.10	1	1441
09:22:22	70.70	70.80	70.80	-4.00	1	1440
09:22:22	70.60	70.80	70.80	-4.00	1	1439
09:22:20	70.60	70.70	70.70	-4.10	3	1438
09:22:17	70.50	70.80	70.50	-4.30	3	1435
09:22:17	70.40	70.50	70.50	-4.30	1	1432
09:22:17	70.70	70.80	70.50	-4.30	6	1431
09:22:17	70.70	70.80	70.60	-4.20	4	1425
09:22:17	70.70	70.80	70.70	-4.10	4	1421
09:22:16	70.70	70.80	70.70	-4.10	1	1417
09:22:13	70.70	70.90	70.70	-4.10	1	1416
09:22:13	70.70	70.80	70.80	-4.00	4	1415
09:22:06	70.80	70.90	70.60	-4.20	9	1411
09:22:06	70.80	70.90	70.70	-4.10	4	1402
09:22:06	70.80	70.90	70.80	-4.00	7	1398
09:22:03	70.80	71.00	70.80	-4.00	1	1391
09:22:03	70.80	71.00	70.80	-4.00	1	1390
09:22:00	70.80	71.00	70.80	-4.00	1	1389
09:22:00	70.80	71.00	70.80	-4.00	2	1388
09:21:50	70.80	71.00	70.80	-4.00	1	1386
09:21:47	70.80	71.00	71.00	-3.80	1	1385
09:21:46	71.00	71.10	70.80	-4.00	4	1384
09:21:46	71.00	71.10	70.90	-3.90	2	1380
09:21:46	71.00	71.10	71.00	-3.80	24	1378
09:21:42	71.00	71.10	71.00	-3.80	1	1354
09:21:40	71.00	71.10	71.10	-3.70	1	1353
09:21:38	71.00	71.10	71.00	-3.80	1	1352
09:21:38	71.00	71.10	71.00	-3.80	2	1351
09:21:38	70.90	71.00	71.00	-3.80	3	1349
09:21:38	70.90	71.00	70.90	-3.90	3	1346
09:21:36	71.00	71.10	71.00	-3.80	3	1343
09:21:28	70.90	71.00	71.10	-3.70	4	1340
09:21:28	70.90	71.00	71.00	-3.80	1	1336
09:21:23	70.90	71.10	70.90	-3.90	1	1335
09:21:21	71.00	71.10	70.90	-3.90	4	1334
09:21:21	71.00	71.10	71.00	-3.80	6	1330
09:21:17	71.00	71.10	71.10	-3.70	1	1324
09:21:16	71.00	71.10	71.00	-3.80	3	1323
09:21:15	71.10	71.20	71.10	-3.70	2	1320
09:21:15	71.10	71.20	71.10	-3.70	4	1318
09:21:12	71.00	71.20	71.00	-3.80	1	1314
09:21:11	71.10	71.20	71.10	-3.70	1	1313
09:21:06	71.20	71.30	71.20	-3.60	1	1312
09:21:05	71.20	71.30	71.20	-3.60	2	1311
09:21:05	71.20	71.30	71.20	-3.60	1	1309
09:20:59	71.00	71.20	71.20	-3.60	2	1308
09:20:58	71.10	71.20	71.10	-3.70	2	1306
09:20:53	70.90	71.10	71.10	-3.70	1	1304
09:20:53	71.00	71.10	71.00	-3.80	1	1303
09:20:47	71.10	71.20	71.10	-3.70	1	1302
09:20:45	71.10	71.30	71.00	-3.80	6	1301
09:20:45	71.10	71.30	71.10	-3.70	4	1295
09:20:35	71.10	71.30	71.10	-3.70	3	1291
09:20:34	71.10	71.20	71.20	-3.60	1	1288
09:20:34	71.10	71.20	71.20	-3.60	1	1287
09:20:33	71.10	71.30	71.10	-3.70	1	1286
09:20:30	71.10	71.20	71.20	-3.60	1	1285
09:20:25	71.10	71.20	71.10	-3.70	3	1284
09:20:22	71.10	71.20	71.20	-3.60	1	1281
09:20:22	71.10	71.20	71.10	-3.70	1	1280
09:20:21	71.10	71.20	71.20	-3.60	1	1279
09:20:21	71.10	71.20	71.20	-3.60	2	1278
09:20:20	71.10	71.30	71.30	-3.50	1	1276
09:20:19	71.10	71.30	71.10	-3.70	3	1275
09:20:15	71.20	71.30	71.10	-3.70	1	1272
09:20:15	71.20	71.30	71.20	-3.60	2	1271
09:20:14	71.20	71.30	71.20	-3.60	1	1269
09:20:13	71.20	71.30	71.30	-3.50	2	1268
09:20:12	71.20	71.30	71.20	-3.60	5	1266
09:20:08	71.20	71.30	71.20	-3.60	1	1261
09:20:00	71.20	71.30	71.20	-3.60	2	1260
09:20:00	71.10	71.20	71.20	-3.60	2	1258
09:19:59	71.10	71.20	71.20	-3.60	2	1256
09:19:57	71.10	71.20	71.10	-3.70	1	1254
09:19:57	70.90	71.10	71.10	-3.70	2	1253
09:19:56	71.10	71.20	70.90	-3.90	3	1251
09:19:56	71.10	71.20	71.00	-3.80	11	1248
09:19:56	71.10	71.20	71.10	-3.70	6	1237
09:19:52	71.10	71.30	71.10	-3.70	1	1231
09:19:47	71.10	71.30	71.10	-3.70	1	1230
09:19:46	71.20	71.30	71.20	-3.60	5	1229
09:19:46	71.10	71.30	71.00	-3.80	3	1224
09:19:46	71.10	71.30	71.10	-3.70	1	1221
09:19:46	71.00	71.10	71.10	-3.70	1	1220
09:19:45	71.00	71.10	71.10	-3.70	1	1219
09:19:44	71.00	71.10	71.10	-3.70	1	1218
09:19:43	71.00	71.10	71.10	-3.70	1	1217
09:19:42	71.00	71.10	71.10	-3.70	1	1216
09:19:42	71.20	71.30	71.10	-3.70	2	1215
09:19:42	71.20	71.30	71.20	-3.60	1	1213
09:19:40	71.10	71.30	71.30	-3.50	1	1212
09:19:40	71.20	71.30	71.10	-3.70	5	1211
09:19:40	71.20	71.30	71.20	-3.60	1	1206
09:19:37	71.10	71.40	71.40	-3.40	3	1205
09:19:36	71.30	71.50	71.20	-3.60	5	1202
09:19:36	71.30	71.50	71.30	-3.50	1	1197
09:19:36	71.20	71.30	71.30	-3.50	1	1196
09:19:34	71.40	71.50	71.40	-3.40	1	1195
09:19:34	71.20	71.40	71.40	-3.40	1	1194
09:19:34	71.20	71.40	71.40	-3.40	1	1193
09:19:34	71.30	71.40	71.30	-3.50	1	1192
09:19:33	71.30	71.40	71.40	-3.40	1	1191
09:19:32	71.30	71.40	71.30	-3.50	2	1190
09:19:28	71.30	71.40	71.40	-3.40	2	1188
09:19:27	71.30	71.40	71.30	-3.50	1	1186
09:19:25	71.30	71.40	71.40	-3.40	1	1185
09:19:25	71.30	71.40	71.30	-3.50	5	1184
09:19:24	71.40	71.60	71.40	-3.40	6	1179
09:19:23	71.50	71.60	71.50	-3.30	1	1173
09:19:23	71.50	71.60	71.50	-3.30	1	1172
09:19:23	71.50	71.70	71.50	-3.30	10	1171
09:19:22	71.60	71.70	71.60	-3.20	1	1161
09:19:22	71.60	71.70	71.60	-3.20	1	1160
09:19:22	71.60	71.70	71.60	-3.20	1	1159
09:19:22	71.70	71.80	71.60	-3.20	10	1158
09:19:22	71.70	71.80	71.70	-3.10	2	1148
09:19:20	71.70	71.80	71.70	-3.10	1	1146
09:19:15	71.70	71.80	71.70	-3.10	1	1145
09:19:15	71.70	71.80	71.70	-3.10	1	1144
09:19:12	71.70	71.80	71.70	-3.10	12	1143
09:19:11	71.70	71.80	71.80	-3.00	1	1131
09:19:10	71.70	71.80	71.80	-3.00	1	1130
09:19:04	71.80	71.90	71.70	-3.10	4	1129
09:19:04	71.80	71.90	71.80	-3.00	1	1125
09:19:04	71.80	71.90	71.80	-3.00	1	1124
09:18:58	71.80	71.90	71.80	-3.00	1	1123
09:18:58	71.80	71.90	71.80	-3.00	1	1122
09:18:58	71.80	71.90	71.80	-3.00	1	1121
09:18:58	71.80	71.90	71.80	-3.00	6	1120
09:18:55	71.80	71.90	71.80	-3.00	1	1114
09:18:54	71.80	71.90	71.80	-3.00	3	1113
09:18:54	71.80	71.90	71.80	-3.00	4	1110
09:18:54	71.80	71.90	71.80	-3.00	3	1106
09:18:54	71.80	71.90	71.80	-3.00	1	1103
09:18:49	71.90	72.10	71.90	-2.90	2	1102
09:18:49	71.90	72.10	71.90	-2.90	3	1100
09:18:49	72.00	72.10	72.00	-2.80	7	1097
09:18:49	72.00	72.10	72.00	-2.80	2	1090
09:18:49	72.00	72.10	72.00	-2.80	43	1088
09:18:49	72.00	72.10	72.00	-2.80	1	1045
09:18:49	72.00	72.10	72.00	-2.80	4	1044
09:18:49	72.00	72.10	72.00	-2.80	1	1040
09:18:49	72.00	72.10	72.00	-2.80	1	1039
09:18:49	72.00	72.10	72.00	-2.80	11	1038
09:18:49	72.00	72.10	72.00	-2.80	2	1027
09:18:49	72.00	72.10	72.10	-2.70	1	1025
09:18:47	72.00	72.10	72.00	-2.80	1	1024
09:18:44	72.10	72.20	72.10	-2.70	4	1023
09:18:44	72.10	72.20	72.10	-2.70	10	1019
09:18:44	72.10	72.20	72.10	-2.70	6	1009
09:18:43	72.10	72.20	72.10	-2.70	1	1003
09:18:41	72.20	72.30	72.20	-2.60	1	1002
09:18:41	72.20	72.30	72.20	-2.60	1	1001
09:18:35	72.10	72.20	72.20	-2.60	1	1000
09:18:29	72.10	72.20	72.10	-2.70	1	999
09:18:25	72.20	72.30	72.20	-2.60	1	998
09:18:23	72.10	72.20	72.20	-2.60	2	997
09:18:22	72.20	72.30	72.20	-2.60	1	995
09:18:09	72.10	72.20	72.20	-2.60	1	994
09:18:05	72.10	72.20	72.20	-2.60	2	993
09:17:53	72.10	72.30	72.30	-2.50	3	991
09:17:49	72.20	72.30	72.20	-2.60	1	988
09:17:47	72.10	72.30	72.10	-2.70	2	987
09:17:47	72.20	72.30	72.20	-2.60	1	985
09:17:47	72.10	72.20	72.20	-2.60	1	984
09:17:45	72.10	72.20	72.20	-2.60	4	983
09:17:43	72.10	72.20	72.10	-2.70	3	979
09:17:40	72.20	72.30	72.10	-2.70	4	976
09:17:40	72.20	72.30	72.20	-2.60	11	972
09:17:34	72.20	72.30	72.20	-2.60	1	961
09:17:33	72.20	72.30	72.20	-2.60	1	960
09:17:31	72.20	72.30	72.30	-2.50	2	959
09:17:28	72.20	72.30	72.20	-2.60	1	957
09:17:24	72.20	72.30	72.20	-2.60	1	956
09:17:08	72.10	72.30	72.30	-2.50	1	955
09:17:06	72.20	72.30	72.20	-2.60	1	954
09:17:04	72.20	72.30	72.20	-2.60	1	953
09:17:04	72.20	72.40	72.20	-2.60	9	952
09:17:01	72.30	72.40	72.30	-2.50	2	943
09:16:53	72.30	72.40	72.30	-2.50	1	941
09:16:52	72.30	72.40	72.40	-2.40	1	940
09:16:52	72.30	72.40	72.40	-2.40	1	939
09:16:49	72.30	72.40	72.30	-2.50	2	938
09:16:47	72.30	72.40	72.40	-2.40	1	936
09:16:40	72.40	72.50	72.40	-2.40	5	935
09:16:39	72.40	72.50	72.50	-2.30	1	930
09:16:35	72.40	72.50	72.50	-2.30	1	929
09:16:35	72.50	72.60	72.50	-2.30	1	928
09:16:26	72.40	72.50	72.50	-2.30	1	927
09:16:24	72.40	72.50	72.50	-2.30	1	926
09:16:19	72.50	72.60	72.50	-2.30	1	925
09:16:18	72.40	72.50	72.50	-2.30	5	924
09:16:08	72.40	72.50	72.50	-2.30	1	919
09:16:00	72.40	72.50	72.50	-2.30	1	918
09:15:57	72.40	72.60	72.60	-2.20	1	917
09:15:57	72.40	72.60	72.60	-2.20	1	916
09:15:56	72.50	72.60	72.50	-2.30	18	915
09:15:56	72.50	72.70	72.50	-2.30	5	897
09:15:56	72.60	72.80	72.60	-2.20	1	892
09:15:56	72.60	72.80	72.60	-2.20	1	891
09:15:56	72.50	72.60	72.60	-2.20	1	890
09:15:53	72.50	72.60	72.60	-2.20	1	889
09:15:50	72.50	72.60	72.60	-2.20	1	888
09:15:43	72.50	72.60	72.60	-2.20	1	887
09:15:43	72.50	72.60	72.60	-2.20	5	886
09:15:43	72.50	72.60	72.60	-2.20	1	881
09:15:43	72.70	72.90	72.60	-2.20	8	880
09:15:43	72.70	72.90	72.70	-2.10	4	872
09:15:40	72.60	72.80	72.80	-2.00	1	868
09:15:40	72.60	72.80	72.60	-2.20	1	867
09:15:39	72.50	72.60	72.60	-2.20	6	866
09:15:39	72.50	72.60	72.60	-2.20	2	860
09:15:39	72.70	72.90	72.60	-2.20	7	858
09:15:39	72.70	72.90	72.70	-2.10	5	851
09:15:30	72.70	72.80	72.80	-2.00	8	846
09:15:26	72.70	72.80	72.70	-2.10	1	838
09:15:16	72.70	72.80	72.70	-2.10	2	837
09:15:06	72.80	73.10	72.80	-2.00	1	835
09:15:06	72.80	73.10	72.80	-2.00	1	834
09:15:06	72.90	73.20	72.80	-2.00	5	833
09:15:06	72.90	73.20	72.90	-1.90	1	828
09:15:06	73.00	73.20	72.90	-1.90	1	827
09:15:06	73.00	73.20	73.00	-1.80	5	826
09:15:05	73.00	73.10	73.10	-1.70	1	821
09:14:55	73.00	73.10	73.00	-1.80	1	820
09:14:55	73.00	73.10	73.10	-1.70	1	819
09:14:44	73.10	73.30	73.10	-1.70	1	818
09:14:43	73.20	73.30	73.20	-1.60	2	817
09:14:41	73.30	73.50	73.30	-1.50	5	815
09:14:41	73.30	73.40	73.40	-1.40	1	810
09:14:38	73.40	73.50	73.40	-1.40	1	809
09:14:24	73.40	73.50	73.40	-1.40	1	808
09:14:24	73.40	73.50	73.40	-1.40	1	807
09:14:11	73.30	73.50	73.30	-1.50	1	806
09:14:08	73.20	73.30	73.30	-1.50	1	805
09:14:02	73.10	73.20	73.20	-1.60	2	804
09:13:57	73.00	73.10	73.10	-1.70	3	802
09:13:47	72.90	73.00	73.00	-1.80	10	799
09:13:40	72.80	73.00	73.00	-1.80	1	789
09:13:34	72.80	73.00	73.00	-1.80	1	788
09:13:27	72.80	73.00	73.00	-1.80	1	787
09:13:26	72.80	72.90	72.90	-1.90	1	786
09:13:26	72.90	73.00	72.90	-1.90	1	785
09:13:26	72.90	73.00	72.90	-1.90	5	784
09:13:14	72.80	73.00	73.00	-1.80	1	779
09:13:14	72.90	73.00	72.90	-1.90	1	778
09:13:09	72.80	73.00	73.00	-1.80	1	777
09:13:01	72.80	72.90	72.90	-1.90	4	776
09:13:00	72.70	72.80	72.80	-2.00	4	772
09:12:59	72.70	72.80	72.80	-2.00	1	768
09:12:51	72.70	72.90	72.70	-2.10	2	767
09:12:50	72.70	72.80	72.90	-1.90	1	765
09:12:50	72.70	72.80	72.80	-2.00	1	764
09:12:41	72.70	72.80	72.70	-2.10	1	763
09:12:37	72.80	72.90	72.60	-2.20	2	762
09:12:37	72.80	72.90	72.70	-2.10	5	760
09:12:37	72.80	72.90	72.80	-2.00	6	755
09:12:18	72.70	72.90	72.70	-2.10	1	749
09:12:13	72.60	72.90	72.60	-2.20	1	748
09:12:09	72.60	72.80	72.80	-2.00	1	747
09:12:01	72.70	72.80	72.70	-2.10	1	746
09:12:00	72.80	73.00	72.80	-2.00	1	745
09:11:59	72.90	73.00	72.90	-1.90	2	744
09:11:58	72.80	73.00	73.00	-1.80	1	742
09:11:56	72.80	73.00	73.00	-1.80	1	741
09:11:48	72.80	73.00	73.00	-1.80	1	740
09:11:45	72.90	73.10	72.90	-1.90	2	739
09:11:42	72.90	73.00	73.00	-1.80	1	737
09:11:38	73.00	73.10	73.00	-1.80	3	736
09:11:38	72.90	73.00	73.00	-1.80	2	733
09:11:36	72.90	73.00	73.00	-1.80	2	731
09:11:34	73.00	73.10	73.00	-1.80	5	729
09:11:34	73.00	73.10	73.00	-1.80	2	724
09:11:27	73.00	73.10	73.00	-1.80	1	722
09:11:20	73.10	73.20	73.10	-1.70	1	721
09:11:18	73.10	73.20	73.10	-1.70	5	720
09:11:14	73.00	73.20	73.20	-1.60	1	715
09:11:14	73.00	73.20	73.20	-1.60	1	714
09:11:12	73.00	73.10	73.10	-1.70	1	713
09:11:09	73.00	73.20	73.20	-1.60	1	712
09:11:09	73.10	73.20	73.10	-1.70	2	711
09:11:09	73.10	73.20	73.20	-1.60	2	709
09:11:06	73.10	73.20	73.10	-1.70	1	707
09:11:05	73.00	73.20	73.20	-1.60	1	706
09:11:02	73.00	73.10	73.10	-1.70	1	705
09:11:01	73.10	73.30	73.10	-1.70	3	704
09:11:01	73.10	73.30	73.30	-1.50	1	701
09:10:56	73.00	73.10	73.10	-1.70	2	700
09:10:54	73.00	73.10	73.10	-1.70	1	698
09:10:49	73.00	73.10	73.00	-1.80	1	697
09:10:44	73.00	73.10	73.00	-1.80	1	696
09:10:41	73.00	73.10	73.00	-1.80	5	695
09:10:41	72.90	73.00	73.00	-1.80	8	690
09:10:35	72.80	72.90	72.90	-1.90	3	682
09:10:30	72.80	72.90	72.80	-2.00	1	679
09:10:27	72.70	72.90	72.90	-1.90	1	678
09:10:24	72.60	72.80	72.80	-2.00	3	677
09:10:20	72.70	72.80	72.70	-2.10	1	674
09:10:19	72.60	72.70	72.70	-2.10	1	673
09:10:18	72.50	72.60	72.60	-2.20	2	672
09:09:58	72.60	72.70	72.60	-2.20	1	670
09:09:54	72.60	72.70	72.60	-2.20	1	669
09:09:53	72.60	72.70	72.60	-2.20	3	668
09:09:52	72.60	72.70	72.60	-2.20	1	665
09:09:43	72.60	72.70	72.60	-2.20	1	664
09:09:42	72.50	72.60	72.60	-2.20	4	663
09:09:26	72.50	72.60	72.50	-2.30	1	659
09:09:23	72.40	72.50	72.50	-2.30	1	658
09:09:18	72.40	72.50	72.50	-2.30	5	657
09:09:09	72.30	72.50	72.30	-2.50	4	652
09:09:09	72.30	72.50	72.50	-2.30	1	648
09:09:01	72.20	72.40	72.40	-2.40	2	647
09:08:53	72.20	72.30	72.30	-2.50	3	645
09:08:45	72.20	72.30	72.30	-2.50	1	642
09:08:34	72.10	72.30	72.30	-2.50	2	641
09:08:26	72.10	72.30	72.30	-2.50	1	639
09:08:24	72.10	72.30	72.30	-2.50	1	638
09:08:24	72.10	72.20	72.20	-2.60	1	637
09:08:23	72.20	72.30	72.20	-2.60	6	636
09:08:23	72.20	72.40	72.20	-2.60	3	630
09:08:23	72.20	72.40	72.20	-2.60	1	627
09:08:23	72.30	72.40	72.30	-2.50	3	626
09:08:23	72.40	72.50	72.40	-2.40	4	623
09:08:23	72.40	72.50	72.40	-2.40	1	619
09:08:23	72.40	72.50	72.40	-2.40	12	618
09:08:15	72.40	72.50	72.50	-2.30	2	606
09:08:14	72.40	72.50	72.50	-2.30	1	604
09:08:10	72.40	72.50	72.50	-2.30	1	603
09:07:57	72.50	72.60	72.50	-2.30	1	602
09:07:49	72.40	72.70	72.40	-2.40	2	601
09:07:48	72.40	72.50	72.50	-2.30	2	599
09:07:48	72.60	72.80	72.50	-2.30	3	597
09:07:48	72.60	72.80	72.60	-2.20	2	594
09:07:43	72.60	72.80	72.60	-2.20	1	592
09:07:42	72.60	72.70	72.70	-2.10	1	591
09:07:42	72.50	72.60	72.60	-2.20	9	590
09:07:42	72.40	72.50	72.50	-2.30	2	581
09:07:33	72.40	72.60	72.40	-2.40	1	579
09:07:33	72.40	72.50	72.50	-2.30	1	578
09:07:32	72.50	72.60	72.50	-2.30	1	577
09:07:28	72.50	72.60	72.50	-2.30	1	576
09:07:26	72.50	72.60	72.50	-2.30	1	575
09:07:25	72.40	72.50	72.50	-2.30	1	574
09:07:23	72.50	72.60	72.50	-2.30	2	573
09:07:22	72.40	72.50	72.50	-2.30	2	571
09:07:20	72.50	72.60	72.50	-2.30	1	569
09:07:20	72.50	72.60	72.50	-2.30	1	568
09:07:19	72.40	72.50	72.50	-2.30	2	567
09:07:15	72.50	72.60	72.50	-2.30	1	565
09:07:15	72.50	72.60	72.50	-2.30	1	564
09:07:15	72.40	72.50	72.50	-2.30	1	563
09:07:13	72.40	72.50	72.50	-2.30	1	562
09:07:13	72.40	72.50	72.40	-2.40	1	561
09:07:12	72.40	72.50	72.50	-2.30	1	560
09:07:09	72.50	72.60	72.50	-2.30	1	559
09:07:08	72.40	72.50	72.50	-2.30	1	558
09:07:08	72.40	72.50	72.40	-2.40	1	557
09:07:05	72.50	72.60	72.50	-2.30	1	556
09:07:04	72.40	72.60	72.60	-2.20	1	555
09:07:04	72.50	72.60	72.50	-2.30	8	554
09:07:03	72.40	72.50	72.50	-2.30	2	546
09:07:02	72.40	72.50	72.50	-2.30	1	544
09:06:54	72.40	72.50	72.50	-2.30	1	543
09:06:50	72.40	72.50	72.40	-2.40	1	542
09:06:48	72.30	72.70	72.30	-2.50	2	541
09:06:41	72.30	72.40	72.40	-2.40	1	539
09:06:36	72.10	72.40	72.40	-2.40	1	538
09:06:36	72.30	72.40	72.30	-2.50	1	537
09:06:36	72.10	72.30	72.30	-2.50	1	536
09:06:36	72.20	72.40	72.20	-2.60	5	535
09:06:36	72.20	72.30	72.30	-2.50	2	530
09:06:36	72.20	72.30	72.20	-2.60	18	528
09:04:36	72.20	72.30	72.00	-2.80	21	510
09:04:36	72.20	72.30	72.10	-2.70	8	489
09:04:36	72.20	72.30	72.20	-2.60	2	481
09:04:36	72.20	72.30	72.30	-2.50	1	479
09:04:35	72.20	72.30	72.20	-2.60	1	478
09:04:35	72.20	72.30	72.30	-2.50	1	477
09:04:34	72.30	72.50	72.30	-2.50	2	476
09:04:27	72.50	72.70	72.40	-2.40	1	474
09:04:27	72.50	72.70	72.50	-2.30	4	473
09:04:25	72.50	72.70	72.50	-2.30	2	469
09:04:24	72.50	72.70	72.50	-2.30	1	467
09:04:21	72.50	72.70	72.50	-2.30	1	466
09:04:17	72.50	72.70	72.50	-2.30	1	465
09:04:14	72.50	72.60	72.60	-2.20	1	464
09:04:13	72.50	72.60	72.70	-2.10	4	463
09:04:13	72.50	72.60	72.60	-2.20	1	459
09:04:13	72.60	72.70	72.60	-2.20	1	458
09:04:13	72.60	72.80	72.60	-2.20	13	457
09:04:05	72.60	72.80	72.80	-2.00	2	444
09:04:04	72.70	72.90	72.70	-2.10	10	442
09:04:04	72.70	73.00	72.70	-2.10	2	432
09:04:02	72.80	73.00	72.80	-2.00	1	430
09:04:02	72.70	72.80	72.80	-2.00	1	429
09:03:59	72.70	72.80	72.80	-2.00	2	428
09:03:59	72.70	72.80	72.70	-2.10	1	426
09:03:58	72.70	72.80	72.80	-2.00	1	425
09:03:57	72.70	72.80	72.70	-2.10	5	424
09:03:55	72.70	72.80	72.70	-2.10	1	419
09:03:50	72.70	72.80	72.70	-2.10	2	418
09:03:47	72.70	72.80	72.80	-2.00	1	416
09:03:46	72.70	72.90	72.70	-2.10	7	415
09:03:46	72.80	73.00	72.80	-2.00	19	408
09:03:46	72.90	73.20	72.90	-1.90	3	389
09:03:46	73.00	73.20	73.00	-1.80	22	386
09:03:46	73.10	73.30	73.10	-1.70	5	364
09:03:46	73.20	73.30	73.20	-1.60	2	359
09:03:38	73.10	73.30	73.10	-1.70	1	357
09:03:37	73.30	73.50	73.30	-1.50	1	356
09:03:37	73.10	73.20	73.20	-1.60	2	355
09:03:07	73.10	73.20	73.00	-1.80	2	353
09:03:07	73.10	73.20	73.10	-1.70	1	351
09:03:00	73.20	73.30	73.20	-1.60	1	350
09:03:00	72.90	73.10	73.20	-1.60	1	349
09:03:00	72.90	73.10	73.10	-1.70	2	348
09:02:55	72.90	73.00	73.00	-1.80	1	346
09:02:54	72.90	73.00	73.00	-1.80	2	345
09:02:49	73.00	73.10	73.00	-1.80	3	343
09:02:49	73.00	73.10	73.10	-1.70	2	340
09:02:40	72.80	73.00	73.00	-1.80	5	338
09:02:30	72.80	73.00	73.00	-1.80	1	333
09:02:29	72.90	73.00	72.90	-1.90	1	332
09:02:26	72.90	73.00	72.90	-1.90	1	331
09:02:24	72.80	73.00	72.80	-2.00	5	330
09:02:24	72.80	73.00	73.00	-1.80	1	325
09:02:22	72.80	73.10	73.10	-1.70	1	324
09:02:20	73.00	73.10	73.00	-1.80	1	323
09:02:20	72.80	73.10	73.10	-1.70	1	322
09:02:18	73.00	73.10	73.00	-1.80	1	321
09:02:16	72.80	73.00	73.00	-1.80	1	320
09:02:15	73.00	73.30	73.00	-1.80	1	319
09:02:15	72.80	73.00	73.00	-1.80	8	318
09:02:15	72.80	73.00	73.00	-1.80	2	310
09:02:11	72.70	72.90	72.90	-1.90	1	308
09:02:08	72.80	73.00	72.80	-2.00	1	307
09:02:07	72.80	72.90	72.90	-1.90	1	306
09:02:07	72.70	72.90	72.90	-1.90	2	305
09:02:04	72.80	72.90	72.90	-1.90	1	303
09:02:04	72.70	72.80	72.80	-2.00	4	302
09:02:02	72.60	72.70	72.70	-2.10	2	298
09:02:01	72.50	72.70	72.70	-2.10	1	296
09:02:01	72.60	72.70	72.60	-2.20	2	295
09:01:59	72.60	72.70	72.70	-2.10	2	293
09:01:47	72.50	72.60	72.60	-2.20	1	291
09:01:47	72.60	72.70	72.50	-2.30	2	290
09:01:47	72.60	72.70	72.60	-2.20	2	288
09:01:46	72.50	72.60	72.60	-2.20	1	286
09:01:45	72.50	72.70	72.50	-2.30	3	285
09:01:44	72.50	72.60	72.60	-2.20	1	282
09:01:43	72.50	72.60	72.70	-2.10	1	281
09:01:43	72.50	72.60	72.60	-2.20	1	280
09:01:42	72.40	72.50	72.50	-2.30	1	279
09:01:41	72.50	72.70	72.50	-2.30	1	278
09:01:41	72.30	72.70	72.70	-2.10	1	277
09:01:40	72.30	72.50	72.50	-2.30	1	276
09:01:40	72.20	72.50	72.70	-2.10	3	275
09:01:40	72.20	72.50	72.60	-2.20	6	272
09:01:40	72.20	72.50	72.50	-2.30	1	266
09:01:40	72.40	72.70	72.40	-2.40	1	265
09:01:40	72.50	72.70	72.50	-2.30	2	264
09:01:39	72.50	72.60	72.60	-2.20	1	262
09:01:38	72.50	72.70	72.70	-2.10	1	261
09:01:35	72.50	72.80	72.80	-2.00	1	260
09:01:34	72.50	72.70	72.70	-2.10	2	259
09:01:33	72.70	72.80	72.70	-2.10	1	257
09:01:32	72.70	72.90	72.90	-1.90	1	256
09:01:32	72.80	73.00	72.80	-2.00	7	255
09:01:32	72.80	72.90	72.90	-1.90	1	248
09:01:31	73.00	73.10	73.10	-1.70	1	247
09:01:31	73.00	73.10	73.10	-1.70	1	246
09:01:31	72.90	73.10	72.90	-1.90	4	245
09:01:31	72.90	73.00	73.00	-1.80	15	241
09:01:29	72.80	73.00	73.00	-1.80	5	226
09:01:28	72.90	73.00	73.00	-1.80	3	221
09:01:28	72.90	73.00	73.00	-1.80	3	218
09:01:28	72.80	73.00	73.00	-1.80	3	215
09:01:28	72.80	73.00	73.00	-1.80	2	212
09:01:28	72.80	72.90	72.90	-1.90	1	210
09:01:26	72.80	72.90	72.90	-1.90	1	209
09:01:26	72.90	73.00	72.90	-1.90	1	208
09:01:25	72.80	72.90	72.90	-1.90	1	207
09:01:23	72.60	72.80	72.80	-2.00	1	206
09:01:23	72.40	72.70	72.70	-2.10	2	205
09:01:22	72.60	72.80	72.40	-2.40	2	203
09:01:22	72.60	72.80	72.50	-2.30	1	201
09:01:22	72.60	72.80	72.60	-2.20	2	200
09:01:20	72.60	72.80	72.60	-2.20	2	198
09:01:16	72.70	72.90	72.50	-2.30	17	196
09:01:16	72.70	72.90	72.60	-2.20	3	179
09:01:16	72.70	72.90	72.70	-2.10	2	176
09:01:12	72.70	72.90	72.90	-1.90	1	174
09:01:12	72.80	73.00	72.80	-2.00	1	173
09:01:11	72.80	72.90	72.60	-2.20	2	172
09:01:11	72.80	72.90	72.80	-2.00	2	170
09:01:11	72.80	73.00	72.80	-2.00	1	168
09:01:11	73.00	73.20	73.00	-1.80	1	167
09:01:08	72.80	72.90	72.90	-1.90	1	166
09:01:08	72.80	72.90	72.90	-1.90	2	165
09:01:04	72.90	73.10	72.90	-1.90	1	163
09:01:04	73.00	73.20	73.00	-1.80	12	162
09:01:04	73.10	73.30	73.00	-1.80	2	150
09:01:04	73.10	73.30	73.10	-1.70	2	148
09:01:03	73.10	73.30	73.30	-1.50	1	146
09:01:01	73.20	73.40	73.20	-1.60	2	145
09:01:01	73.30	73.50	73.30	-1.50	9	143
09:01:01	73.40	73.50	73.40	-1.40	4	134
09:01:01	73.40	73.60	73.40	-1.40	6	130
09:01:01	73.50	73.70	73.50	-1.30	1	124
09:01:00	73.50	73.70	73.40	-1.40	1	123
09:01:00	73.50	73.70	73.50	-1.30	1	122
09:00:59	73.50	73.70	73.50	-1.30	1	121
09:00:55	73.50	73.70	73.50	-1.30	1	120
09:00:50	73.60	73.70	73.60	-1.20	1	119
09:00:50	73.40	73.60	73.60	-1.20	4	118
09:00:46	73.40	73.60	73.40	-1.40	3	114
09:00:42	73.60	73.80	73.60	-1.20	1	111
09:00:40	73.70	73.80	73.70	-1.10	1	110
09:00:40	73.40	73.60	73.60	-1.20	1	109
09:00:40	73.40	73.60	73.60	-1.20	1	108
09:00:38	73.50	73.80	73.50	-1.30	1	107
09:00:38	73.60	73.90	73.50	-1.30	2	106
09:00:38	73.60	73.90	73.60	-1.20	6	104
09:00:36	73.70	73.90	73.70	-1.10	1	98
09:00:32	73.70	74.00	73.60	-1.20	1	97
09:00:32	73.70	74.00	73.70	-1.10	1	96
09:00:28	73.70	73.90	73.90	-0.90	1	95
09:00:28	73.70	74.00	73.70	-1.10	1	94
09:00:25	73.90	74.00	73.70	-1.10	1	93
09:00:25	73.90	74.00	73.90	-0.90	1	92
09:00:25	74.00	74.20	74.00	-0.80	1	91
09:00:25	74.00	74.10	74.00	-0.80	3	90
09:00:25	74.10	74.20	74.10	-0.70	3	87
09:00:25	74.20	74.40	74.20	-0.60	1	84
09:00:19	74.20	74.40	74.20	-0.60	1	83
09:00:15	74.00	74.40	74.40	-0.40	4	82
09:00:15	74.00	74.50	74.00	-0.80	1	78
09:00:15	74.00	74.40	74.00	-0.80	1	77
09:00:15	74.20	74.50	74.20	-0.60	2	76
09:00:15	74.40	74.60	74.40	-0.40	5	74
09:00:14	74.60	74.70	74.60	-0.20	3	69
09:00:14	--	--	74.60	-0.20	66	66

　

其他人也逛...

Mac mini M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 512GB SSD

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

App Store Card $ 6000 - 數位序號

Samsung Galaxy S26 Ultra (12G/256G)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Roborock 石頭科技掃地機器人Saros 20

萬家福/樂家康5075元好禮即享券(餘額型)

App Store Card $ 1000 - 數位序號

App Store Card $ 500 - 數位序號

App Store Card $ 2000 - 數位序號

【享樂券】全家虛擬禮物卡100元

PChome 購物儲值1,000元

ASUS 華碩 Zenfone 12 Ultra 12G+256G

新台幣貶4.7分　收32.278元

外資匯入力挺仍翻貶　新台幣收3...

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

‧國科會太空科技強化防災　齊柏...
‧AI及記憶體需求旺　上櫃公司7月...
‧英業達第2季獲利創高　每股盈餘...

加密貨幣

比特幣BTC	64199.40	-645.98	-1.00%
以太幣ETH	1886.06	-22.66	-1.19%
瑞波幣XRP	1.01	-0.02	-1.84%
比特幣現金BCH	213.24	-1.29	-0.60%
萊特幣LTC	45.41	0.01	0.01%
卡達幣ADA	0.186886	-0.01	-3.99%
波場幣TRX	0.335630	0.01	1.83%
恆星幣XLM	0.160543	0.00	-1.00%

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。