最新和運租車每股42元掛牌上市　早盤上漲7%熱門日圓回吐近半漲幅　市場關注日本央行升息步伐

更新報價

健和興 (3003) 電子零組件業上市

70.40 ▲+1.70 +2.47% 2.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	4,047	70.30	4	70.50	12	71.00	74.00	69.10	68.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:33:00	70.40	70.50	70.40	+1.70	1	4047
12:32:57	70.30	70.50	70.50	+1.80	4	4046
12:32:44	70.30	70.40	70.40	+1.70	1	4042
12:32:44	70.30	70.40	70.40	+1.70	3	4041
12:32:43	70.10	70.30	70.30	+1.60	6	4038
12:32:12	70.00	70.20	70.20	+1.50	1	4032
12:32:02	70.00	70.20	70.20	+1.50	5	4031
12:31:51	69.90	70.00	70.00	+1.30	12	4026
12:31:35	69.80	70.00	70.00	+1.30	1	4014
12:31:10	69.90	70.00	69.90	+1.20	1	4013
12:30:37	69.80	69.90	69.90	+1.20	2	4012
12:30:34	69.80	69.90	69.90	+1.20	5	4010
12:30:34	69.80	69.90	69.80	+1.10	2	4005
12:30:24	69.70	69.90	69.90	+1.20	1	4003
12:30:04	69.70	69.80	69.80	+1.10	2	4002
12:30:04	69.70	69.80	69.80	+1.10	5	4000
12:29:50	69.80	69.90	69.80	+1.10	5	3995
12:29:18	69.70	69.90	69.70	+1.00	1	3990
12:28:55	69.60	69.70	69.70	+1.00	4	3989
12:28:46	69.60	69.70	69.70	+1.00	1	3985
12:28:06	69.60	69.70	69.60	+0.90	2	3984
12:27:25	69.60	69.70	69.60	+0.90	1	3982
12:27:14	69.70	69.80	69.70	+1.00	6	3981
12:26:30	69.80	69.90	69.80	+1.10	1	3975
12:26:04	69.80	69.90	69.80	+1.10	1	3974
12:25:54	69.80	69.90	69.80	+1.10	1	3973
12:22:06	69.70	69.90	69.90	+1.20	1	3972
12:19:38	69.70	69.90	69.70	+1.00	1	3971
12:19:02	69.70	69.90	69.70	+1.00	1	3970
12:18:31	69.70	69.90	69.70	+1.00	1	3969
12:18:04	69.70	69.90	69.70	+1.00	1	3968
12:16:39	69.80	69.90	69.80	+1.10	1	3967
12:16:34	69.80	70.00	69.80	+1.10	3	3966
12:16:05	69.80	70.00	69.80	+1.10	2	3963
12:13:27	69.90	70.00	69.90	+1.20	1	3961
12:12:38	69.80	70.00	70.00	+1.30	1	3960
12:12:32	69.80	69.90	69.90	+1.20	1	3959
12:12:09	69.80	69.90	69.90	+1.20	2	3958
12:11:57	69.80	69.90	69.90	+1.20	1	3956
12:11:32	69.80	69.90	69.90	+1.20	1	3955
12:10:21	69.80	69.90	69.90	+1.20	1	3954
12:08:18	69.80	69.90	69.90	+1.20	1	3953
12:07:57	69.80	69.90	69.90	+1.20	1	3952
12:07:55	69.90	70.00	69.90	+1.20	1	3951
12:07:35	69.90	70.00	69.90	+1.20	2	3950
12:07:14	69.90	70.00	69.90	+1.20	1	3948
12:07:08	69.90	70.00	69.90	+1.20	1	3947
12:06:49	69.90	70.00	69.90	+1.20	1	3946
12:05:40	69.90	70.00	70.00	+1.30	1	3945
12:05:22	70.00	70.10	70.00	+1.30	13	3944
12:04:36	70.00	70.10	70.10	+1.40	2	3931
12:04:25	70.00	70.10	70.00	+1.30	1	3929
12:04:13	70.00	70.10	70.00	+1.30	1	3928
12:03:27	70.00	70.20	70.00	+1.30	1	3927
12:03:09	70.10	70.20	70.10	+1.40	4	3926
12:03:09	70.10	70.20	70.20	+1.50	1	3922
12:02:47	70.10	70.20	70.10	+1.40	1	3921
12:02:40	70.10	70.20	70.10	+1.40	1	3920
12:02:40	70.10	70.20	70.10	+1.40	1	3919
12:02:36	70.10	70.20	70.10	+1.40	1	3918
12:02:34	70.10	70.20	70.10	+1.40	1	3917
12:00:55	70.10	70.20	70.10	+1.40	1	3916
12:00:46	70.00	70.10	70.10	+1.40	4	3915
11:59:40	70.00	70.10	70.00	+1.30	2	3911
11:59:23	70.00	70.10	70.00	+1.30	1	3909
11:57:41	70.10	70.20	70.10	+1.40	2	3908
11:57:41	70.10	70.20	70.10	+1.40	1	3906
11:57:36	70.10	70.20	70.10	+1.40	1	3905
11:57:26	70.10	70.20	70.10	+1.40	2	3904
11:57:08	70.10	70.20	70.10	+1.40	2	3902
11:57:08	70.10	70.20	70.10	+1.40	1	3900
11:55:50	70.10	70.20	70.10	+1.40	1	3899
11:54:31	70.20	70.30	70.20	+1.50	2	3898
11:54:18	70.20	70.30	70.20	+1.50	1	3896
11:54:10	70.20	70.30	70.20	+1.50	1	3895
11:53:41	70.20	70.30	70.30	+1.60	1	3894
11:51:51	70.30	70.40	70.30	+1.60	2	3893
11:50:07	70.20	70.40	70.40	+1.70	1	3891
11:49:40	70.10	70.30	70.30	+1.60	9	3890
11:49:40	70.10	70.20	70.20	+1.50	2	3881
11:47:53	70.20	70.30	70.20	+1.50	2	3879
11:47:33	70.10	70.20	70.20	+1.50	1	3877
11:47:20	70.10	70.20	70.20	+1.50	1	3876
11:45:39	70.20	70.30	70.20	+1.50	2	3875
11:44:13	70.10	70.20	70.20	+1.50	1	3873
11:44:12	70.20	70.30	70.20	+1.50	1	3872
11:43:58	70.30	70.40	70.30	+1.60	1	3871
11:43:58	70.30	70.40	70.30	+1.60	1	3870
11:43:58	70.30	70.50	70.30	+1.60	1	3869
11:42:16	70.30	70.50	70.50	+1.80	1	3868
11:42:05	70.30	70.50	70.50	+1.80	2	3867
11:42:04	70.40	70.50	70.40	+1.70	6	3865
11:41:30	70.40	70.50	70.50	+1.80	1	3859
11:41:21	70.40	70.50	70.40	+1.70	1	3858
11:41:12	70.40	70.50	70.50	+1.80	1	3857
11:41:03	70.40	70.50	70.50	+1.80	1	3856
11:40:34	70.50	70.60	70.50	+1.80	1	3855
11:40:34	70.50	70.60	70.50	+1.80	3	3854
11:40:27	70.50	70.60	70.50	+1.80	1	3851
11:40:27	70.40	70.50	70.50	+1.80	1	3850
11:40:23	70.40	70.50	70.50	+1.80	1	3849
11:40:17	70.40	70.50	70.50	+1.80	2	3848
11:40:00	70.40	70.50	70.50	+1.80	1	3846
11:39:08	70.30	70.40	70.40	+1.70	2	3845
11:37:06	70.20	70.30	70.30	+1.60	1	3843
11:36:35	70.10	70.20	70.20	+1.50	1	3842
11:35:54	70.10	70.20	70.20	+1.50	1	3841
11:34:45	70.10	70.20	70.20	+1.50	1	3840
11:33:36	70.20	70.30	70.20	+1.50	2	3839
11:32:56	70.10	70.20	70.20	+1.50	1	3837
11:32:32	70.20	70.30	70.20	+1.50	1	3836
11:32:01	70.30	70.40	70.30	+1.60	1	3835
11:27:31	70.10	70.30	70.10	+1.40	1	3834
11:27:12	70.10	70.40	69.90	+1.20	1	3833
11:27:12	70.10	70.40	70.00	+1.30	15	3832
11:27:12	70.10	70.40	70.10	+1.40	6	3817
11:26:56	70.20	70.40	70.20	+1.50	2	3811
11:26:56	70.30	70.50	70.30	+1.60	1	3809
11:26:39	70.40	70.50	70.40	+1.70	2	3808
11:26:39	70.40	70.50	70.40	+1.70	3	3806
11:26:34	70.30	70.40	70.40	+1.70	1	3803
11:26:08	70.40	70.50	70.40	+1.70	1	3802
11:26:06	70.20	70.50	70.50	+1.80	5	3801
11:26:05	70.40	70.50	70.40	+1.70	1	3796
11:25:59	70.30	70.50	70.50	+1.80	1	3795
11:25:55	70.20	70.30	70.30	+1.60	1	3794
11:25:55	70.20	70.30	70.30	+1.60	2	3793
11:25:47	70.20	70.30	70.30	+1.60	2	3791
11:25:34	70.20	70.30	70.30	+1.60	1	3789
11:25:16	70.20	70.30	70.30	+1.60	1	3788
11:25:05	70.10	70.20	70.20	+1.50	1	3787
11:25:03	70.10	70.20	70.20	+1.50	1	3786
11:24:59	70.10	70.20	70.10	+1.40	1	3785
11:24:35	70.00	70.10	70.10	+1.40	1	3784
11:23:48	69.90	70.00	70.00	+1.30	1	3783
11:23:28	69.90	70.00	70.00	+1.30	2	3782
11:23:19	69.90	70.00	70.00	+1.30	1	3780
11:23:16	69.90	70.00	70.00	+1.30	1	3779
11:23:05	69.90	70.00	70.00	+1.30	1	3778
11:21:54	69.90	70.00	70.00	+1.30	1	3777
11:21:03	69.80	70.00	70.00	+1.30	1	3776
11:20:28	69.80	70.00	70.00	+1.30	2	3775
11:20:08	69.80	70.00	70.00	+1.30	1	3773
11:20:06	69.90	70.00	69.90	+1.20	2	3772
11:20:05	69.90	70.00	70.00	+1.30	10	3770
11:18:38	69.90	70.00	69.90	+1.20	2	3760
11:17:09	69.70	69.90	69.90	+1.20	6	3758
11:17:09	69.60	69.70	69.70	+1.00	11	3752
11:17:09	69.60	69.70	69.70	+1.00	2	3741
11:16:17	69.60	69.70	69.70	+1.00	3	3739
11:15:47	69.50	69.70	69.70	+1.00	1	3736
11:14:43	69.60	69.70	69.60	+0.90	2	3735
11:13:36	69.50	69.60	69.60	+0.90	1	3733
11:11:46	69.50	69.60	69.60	+0.90	1	3732
11:10:05	69.50	69.60	69.60	+0.90	1	3731
11:09:41	69.50	69.60	69.60	+0.90	1	3730
11:09:28	69.50	69.60	69.50	+0.80	2	3729
11:08:45	69.50	69.60	69.50	+0.80	2	3727
11:08:33	69.50	69.60	69.60	+0.90	2	3725
11:06:39	69.60	69.70	69.60	+0.90	1	3723
11:06:19	69.60	69.70	69.70	+1.00	1	3722
11:04:27	69.70	69.80	69.70	+1.00	1	3721
11:03:00	69.50	69.70	69.70	+1.00	1	3720
11:02:58	69.70	69.90	69.70	+1.00	1	3719
11:01:41	69.80	70.00	70.00	+1.30	1	3718
11:01:29	69.80	70.00	70.00	+1.30	2	3717
11:01:21	69.80	70.00	70.00	+1.30	1	3715
11:01:18	69.80	70.00	70.00	+1.30	1	3714
11:01:09	69.80	70.00	70.00	+1.30	1	3713
11:01:05	69.80	70.00	70.00	+1.30	4	3712
11:00:47	69.90	70.00	69.90	+1.20	1	3708
11:00:47	69.90	70.00	69.90	+1.20	1	3707
11:00:35	69.80	69.90	69.90	+1.20	1	3706
11:00:27	69.80	69.90	69.90	+1.20	1	3705
11:00:13	69.60	69.80	69.80	+1.10	1	3704
11:00:10	69.70	69.80	69.70	+1.00	1	3703
11:00:00	69.60	69.80	69.80	+1.10	1	3702
10:59:34	69.60	69.80	69.60	+0.90	1	3701
10:59:03	69.50	69.70	69.50	+0.80	1	3700
10:58:45	69.50	69.60	69.60	+0.90	1	3699
10:58:41	69.50	69.80	69.50	+0.80	3	3698
10:58:21	69.50	69.60	69.60	+0.90	3	3695
10:58:21	69.50	69.60	69.60	+0.90	1	3692
10:58:13	69.50	69.60	69.60	+0.90	1	3691
10:57:32	69.40	69.50	69.50	+0.80	7	3690
10:57:23	69.10	69.40	69.40	+0.70	2	3683
10:57:18	69.10	69.40	69.10	+0.40	1	3681
10:56:56	69.10	69.40	69.10	+0.40	1	3680
10:56:51	69.10	69.40	69.40	+0.70	1	3679
10:56:50	69.10	69.40	69.10	+0.40	1	3678
10:56:45	69.20	69.50	69.10	+0.40	2	3677
10:56:45	69.20	69.50	69.20	+0.50	1	3675
10:56:30	69.30	69.50	69.30	+0.60	2	3674
10:55:20	69.20	69.40	69.40	+0.70	4	3672
10:54:56	69.20	69.30	69.30	+0.60	2	3668
10:54:50	69.20	69.30	69.20	+0.50	3	3666
10:54:09	69.20	69.30	69.20	+0.50	1	3663
10:53:26	69.10	69.20	69.20	+0.50	1	3662
10:53:18	69.10	69.30	69.10	+0.40	4	3661
10:53:16	69.10	69.20	69.20	+0.50	1	3657
10:53:06	69.20	69.30	69.20	+0.50	1	3656
10:52:54	69.20	69.30	69.20	+0.50	1	3655
10:52:51	69.20	69.30	69.20	+0.50	1	3654
10:52:05	69.20	69.50	69.20	+0.50	2	3653
10:50:33	69.20	69.40	69.40	+0.70	2	3651
10:50:33	69.20	69.30	69.30	+0.60	1	3649
10:50:12	69.20	69.40	69.20	+0.50	2	3648
10:50:01	69.30	69.40	69.20	+0.50	1	3646
10:50:01	69.30	69.40	69.30	+0.60	1	3645
10:49:50	69.40	69.50	69.40	+0.70	1	3644
10:49:02	69.40	69.60	69.40	+0.70	2	3643
10:48:46	69.40	69.50	69.50	+0.80	1	3641
10:48:43	69.40	69.50	69.50	+0.80	1	3640
10:48:09	69.40	69.50	69.50	+0.80	1	3639
10:48:07	69.40	69.50	69.40	+0.70	2	3638
10:48:04	69.40	69.50	69.40	+0.70	2	3636
10:47:33	69.30	69.40	69.40	+0.70	4	3634
10:47:22	69.30	69.50	69.50	+0.80	1	3630
10:47:00	69.30	69.40	69.30	+0.60	1	3629
10:46:44	69.30	69.50	69.30	+0.60	2	3628
10:46:43	69.40	69.50	69.30	+0.60	2	3626
10:46:43	69.40	69.50	69.40	+0.70	5	3624
10:46:39	69.40	69.50	69.40	+0.70	1	3619
10:46:18	69.50	69.60	69.50	+0.80	1	3618
10:46:17	69.50	69.60	69.50	+0.80	1	3617
10:46:14	69.50	69.60	69.50	+0.80	1	3616
10:46:06	69.50	69.60	69.50	+0.80	2	3615
10:46:06	69.60	69.80	69.60	+0.90	2	3613
10:46:05	69.60	69.80	69.60	+0.90	1	3611
10:45:40	69.60	69.80	69.60	+0.90	1	3610
10:45:37	69.60	69.80	69.60	+0.90	1	3609
10:45:34	69.60	69.80	69.60	+0.90	1	3608
10:45:32	69.60	69.80	69.60	+0.90	1	3607
10:45:32	69.60	69.80	69.60	+0.90	1	3606
10:45:32	69.60	69.80	69.60	+0.90	1	3605
10:45:32	69.60	69.80	69.60	+0.90	1	3604
10:45:31	69.60	69.80	69.60	+0.90	1	3603
10:44:59	69.60	69.80	69.80	+1.10	1	3602
10:44:38	69.70	69.80	69.70	+1.00	1	3601
10:44:07	69.70	69.80	69.60	+0.90	1	3600
10:44:07	69.70	69.80	69.70	+1.00	3	3599
10:43:23	69.80	69.90	69.80	+1.10	1	3596
10:43:11	69.80	69.90	69.80	+1.10	1	3595
10:43:11	69.80	69.90	69.80	+1.10	1	3594
10:42:52	69.80	69.90	69.80	+1.10	2	3593
10:42:45	69.90	70.00	69.90	+1.20	1	3591
10:41:17	69.90	70.00	69.90	+1.20	3	3590
10:41:06	69.90	70.00	70.00	+1.30	1	3587
10:38:37	69.70	69.90	69.90	+1.20	4	3586
10:38:07	69.80	70.00	69.80	+1.10	1	3582
10:38:03	69.60	69.90	69.90	+1.20	2	3581
10:37:54	69.50	69.80	69.80	+1.10	1	3579
10:37:35	69.40	69.50	69.50	+0.80	1	3578
10:37:23	69.40	69.50	69.50	+0.80	1	3577
10:37:23	69.40	69.70	69.40	+0.70	1	3576
10:37:04	69.30	69.50	69.50	+0.80	2	3575
10:37:04	69.30	69.50	69.50	+0.80	1	3573
10:37:02	69.50	69.70	69.50	+0.80	2	3572
10:37:01	69.50	69.70	69.50	+0.80	2	3570
10:36:46	69.70	69.90	69.50	+0.80	15	3568
10:36:46	69.70	69.90	69.60	+0.90	10	3553
10:36:46	69.70	69.90	69.70	+1.00	5	3543
10:36:27	69.80	69.90	69.80	+1.10	1	3538
10:36:18	69.80	69.90	69.80	+1.10	3	3537
10:35:57	69.80	69.90	69.80	+1.10	1	3534
10:34:55	69.80	69.90	69.80	+1.10	1	3533
10:34:55	69.80	69.90	69.80	+1.10	1	3532
10:34:55	69.80	69.90	69.90	+1.20	1	3531
10:34:48	69.80	69.90	69.90	+1.20	1	3530
10:34:46	69.80	69.90	69.90	+1.20	1	3529
10:34:35	69.80	69.90	69.90	+1.20	1	3528
10:34:32	69.80	69.90	69.90	+1.20	1	3527
10:34:15	69.80	69.90	69.90	+1.20	1	3526
10:33:30	69.90	70.00	69.90	+1.20	2	3525
10:33:13	69.80	69.90	69.90	+1.20	1	3523
10:33:08	69.80	69.90	69.90	+1.20	1	3522
10:32:50	69.90	70.00	69.90	+1.20	1	3521
10:32:25	69.80	69.90	69.90	+1.20	1	3520
10:32:06	69.80	69.90	69.90	+1.20	1	3519
10:32:06	69.80	69.90	69.90	+1.20	3	3518
10:31:47	69.70	69.80	69.80	+1.10	2	3515
10:30:58	69.80	69.90	69.80	+1.10	1	3513
10:30:47	69.80	69.90	69.80	+1.10	2	3512
10:29:38	69.80	69.90	69.80	+1.10	1	3510
10:29:25	69.80	69.90	69.80	+1.10	1	3509
10:29:08	69.90	70.00	69.90	+1.20	1	3508
10:29:01	69.90	70.00	69.90	+1.20	2	3507
10:28:51	69.90	70.00	69.90	+1.20	1	3505
10:28:30	69.80	69.90	69.90	+1.20	1	3504
10:28:25	69.80	69.90	69.90	+1.20	1	3503
10:28:09	69.80	69.90	69.80	+1.10	1	3502
10:28:03	69.80	69.90	69.80	+1.10	1	3501
10:27:56	69.80	69.90	69.90	+1.20	1	3500
10:27:55	70.00	70.10	70.00	+1.30	1	3499
10:27:42	70.00	70.20	69.90	+1.20	2	3498
10:27:42	70.00	70.20	70.00	+1.30	8	3496
10:26:08	70.20	70.30	70.20	+1.50	1	3488
10:25:56	70.20	70.30	70.30	+1.60	1	3487
10:25:53	70.20	70.30	70.30	+1.60	1	3486
10:24:48	70.00	70.30	70.30	+1.60	1	3485
10:24:48	70.00	70.30	70.30	+1.60	2	3484
10:24:23	70.00	70.20	70.20	+1.50	1	3482
10:24:20	70.00	70.20	70.20	+1.50	2	3481
10:24:02	70.00	70.10	70.10	+1.40	1	3479
10:23:03	70.00	70.20	70.00	+1.30	1	3478
10:21:51	70.00	70.20	70.00	+1.30	1	3477
10:21:07	70.10	70.20	70.10	+1.40	1	3476
10:20:54	70.10	70.20	70.20	+1.50	1	3475
10:20:46	70.10	70.20	70.20	+1.50	1	3474
10:20:42	70.10	70.20	70.20	+1.50	2	3473
10:20:38	70.10	70.20	70.20	+1.50	1	3471
10:20:00	70.00	70.20	70.20	+1.50	1	3470
10:18:56	70.00	70.20	70.20	+1.50	1	3469
10:18:31	70.00	70.20	70.00	+1.30	1	3468
10:18:07	70.00	70.20	70.00	+1.30	4	3467
10:17:25	70.10	70.20	70.10	+1.40	2	3463
10:17:18	70.10	70.30	70.10	+1.40	1	3461
10:17:12	70.10	70.30	70.30	+1.60	1	3460
10:16:40	70.10	70.30	70.30	+1.60	1	3459
10:16:39	70.20	70.40	70.20	+1.50	3	3458
10:16:39	70.30	70.40	70.30	+1.60	3	3455
10:16:20	70.30	70.50	70.50	+1.80	1	3452
10:15:53	70.20	70.50	70.50	+1.80	2	3451
10:15:53	70.20	70.50	70.50	+1.80	1	3449
10:15:51	70.20	70.30	70.30	+1.60	1	3448
10:15:48	70.20	70.40	70.40	+1.70	3	3447
10:15:22	70.10	70.20	70.20	+1.50	1	3444
10:15:00	70.00	70.20	70.00	+1.30	1	3443
10:14:54	70.00	70.20	70.00	+1.30	1	3442
10:14:54	70.00	70.10	70.10	+1.40	1	3441
10:14:37	70.00	70.10	70.00	+1.30	1	3440
10:14:31	69.90	70.00	70.00	+1.30	1	3439
10:14:17	69.80	70.00	69.80	+1.10	3	3438
10:14:04	69.70	69.80	69.80	+1.10	1	3435
10:14:04	69.70	69.80	69.80	+1.10	4	3434
10:14:04	69.80	70.00	69.80	+1.10	2	3430
10:14:00	69.70	69.90	69.90	+1.20	3	3428
10:14:00	69.70	69.80	69.80	+1.10	2	3425
10:13:36	69.70	69.80	69.80	+1.10	1	3423
10:13:36	69.80	70.00	69.80	+1.10	9	3422
10:13:19	69.80	69.90	69.90	+1.20	1	3413
10:13:05	69.80	69.90	69.90	+1.20	1	3412
10:12:59	69.90	70.00	69.90	+1.20	1	3411
10:12:58	69.90	70.00	69.80	+1.10	5	3410
10:12:58	69.90	70.00	69.90	+1.20	4	3405
10:12:32	69.90	70.00	70.00	+1.30	3	3401
10:12:21	70.00	70.20	70.00	+1.30	5	3398
10:12:13	70.00	70.20	70.00	+1.30	1	3393
10:11:56	69.90	70.00	70.00	+1.30	8	3392
10:11:56	69.90	70.00	70.00	+1.30	1	3384
10:11:54	70.00	70.20	70.00	+1.30	1	3383
10:11:48	69.90	70.00	70.00	+1.30	2	3382
10:11:48	69.90	70.00	70.00	+1.30	1	3380
10:11:41	69.90	70.00	70.00	+1.30	1	3379
10:11:32	69.90	70.00	69.90	+1.20	1	3378
10:11:22	69.90	70.00	69.90	+1.20	1	3377
10:11:19	69.90	70.00	70.00	+1.30	2	3376
10:11:16	69.80	69.90	69.90	+1.20	1	3374
10:11:11	69.90	70.20	69.90	+1.20	1	3373
10:10:46	70.00	70.20	69.90	+1.20	3	3372
10:10:46	70.00	70.20	70.00	+1.30	8	3369
10:10:18	70.00	70.20	70.00	+1.30	1	3361
10:10:17	70.00	70.20	70.00	+1.30	1	3360
10:10:14	69.90	70.10	70.10	+1.40	1	3359
10:10:14	69.90	70.00	70.00	+1.30	6	3358
10:10:09	70.00	70.10	70.00	+1.30	1	3352
10:09:52	69.90	70.20	69.90	+1.20	1	3351
10:09:51	69.80	70.00	70.00	+1.30	11	3350
10:09:35	69.80	69.90	69.90	+1.20	2	3339
10:09:35	69.90	70.00	69.80	+1.10	3	3337
10:09:35	69.90	70.00	69.90	+1.20	3	3334
10:09:34	69.90	70.00	69.90	+1.20	1	3331
10:09:28	69.90	70.00	70.00	+1.30	1	3330
10:09:12	70.00	70.10	70.00	+1.30	10	3329
10:08:52	70.10	70.20	70.10	+1.40	1	3319
10:08:45	70.10	70.20	70.10	+1.40	2	3318
10:08:17	70.10	70.30	70.10	+1.40	1	3316
10:08:11	70.20	70.30	70.10	+1.40	5	3315
10:08:11	70.20	70.30	70.20	+1.50	5	3310
10:07:27	70.20	70.30	70.20	+1.50	1	3305
10:07:18	70.20	70.30	70.20	+1.50	1	3304
10:07:09	70.20	70.30	70.20	+1.50	1	3303
10:07:08	70.20	70.30	70.20	+1.50	2	3302
10:06:53	70.20	70.30	70.20	+1.50	2	3300
10:06:31	70.20	70.30	70.20	+1.50	2	3298
10:06:23	70.20	70.30	70.20	+1.50	1	3296
10:05:58	70.20	70.30	70.20	+1.50	1	3295
10:05:50	70.10	70.20	70.20	+1.50	4	3294
10:05:44	70.10	70.20	70.10	+1.40	1	3290
10:05:30	70.20	70.40	70.20	+1.50	1	3289
10:05:05	70.10	70.20	70.20	+1.50	1	3288
10:05:05	70.20	70.40	70.20	+1.50	4	3287
10:04:48	70.40	70.50	70.40	+1.70	1	3283
10:04:47	70.40	70.50	70.40	+1.70	2	3282
10:04:13	70.30	70.50	70.20	+1.50	1	3280
10:04:13	70.30	70.50	70.30	+1.60	10	3279
10:04:05	70.30	70.40	70.40	+1.70	2	3269
10:04:04	70.30	70.40	70.30	+1.60	2	3267
10:03:47	70.30	70.40	70.30	+1.60	1	3265
10:03:19	70.30	70.50	70.30	+1.60	1	3264
10:03:18	70.40	70.60	70.30	+1.60	19	3263
10:03:18	70.40	70.60	70.40	+1.70	1	3244
10:03:13	70.30	70.50	70.50	+1.80	1	3243
10:02:52	70.30	70.60	70.30	+1.60	1	3242
10:02:45	70.50	70.60	70.40	+1.70	3	3241
10:02:45	70.50	70.60	70.50	+1.80	2	3238
10:02:28	70.50	70.60	70.50	+1.80	3	3236
10:02:21	70.50	70.60	70.60	+1.90	2	3233
10:02:07	70.50	70.60	70.60	+1.90	1	3231
10:02:07	70.50	70.60	70.60	+1.90	1	3230
10:01:59	70.50	70.70	70.50	+1.80	1	3229
10:01:41	70.60	70.70	70.20	+1.50	4	3228
10:01:41	70.60	70.70	70.30	+1.60	4	3224
10:01:41	70.60	70.70	70.40	+1.70	2	3220
10:01:41	70.60	70.70	70.60	+1.90	1	3218
10:01:33	70.60	70.70	70.60	+1.90	1	3217
10:01:23	70.70	70.80	70.70	+2.00	1	3216
10:01:23	70.70	70.80	70.70	+2.00	3	3215
10:01:23	70.70	70.80	70.70	+2.00	1	3212
10:01:23	70.70	70.80	70.70	+2.00	3	3211
10:01:23	70.70	70.80	70.70	+2.00	3	3208
10:01:23	70.70	70.80	70.70	+2.00	1	3205
10:01:16	70.70	70.80	70.70	+2.00	1	3204
10:01:16	70.60	70.70	70.70	+2.00	1	3203
10:01:05	70.60	70.80	70.80	+2.10	2	3202
10:00:56	70.60	70.80	70.80	+2.10	1	3200
10:00:53	70.60	70.70	70.70	+2.00	1	3199
10:00:52	70.60	70.80	70.80	+2.10	1	3198
10:00:48	70.60	70.80	70.60	+1.90	1	3197
10:00:47	70.60	70.70	70.70	+2.00	1	3196
10:00:47	70.60	70.70	70.70	+2.00	8	3195
10:00:47	70.50	70.60	70.60	+1.90	1	3187
10:00:47	70.40	70.50	70.50	+1.80	6	3186
10:00:40	70.30	70.40	70.40	+1.70	1	3180
10:00:25	70.20	70.30	70.30	+1.60	1	3179
10:00:25	70.30	70.50	70.30	+1.60	1	3178
10:00:19	70.40	70.50	70.20	+1.50	2	3177
10:00:19	70.40	70.50	70.30	+1.60	2	3175
10:00:19	70.40	70.50	70.40	+1.70	3	3173
10:00:18	70.40	70.50	70.50	+1.80	1	3170
10:00:15	70.40	70.50	70.50	+1.80	5	3169
10:00:09	70.20	70.40	70.40	+1.70	1	3164
10:00:04	70.20	70.50	70.50	+1.80	1	3163
10:00:01	70.20	70.40	70.40	+1.70	1	3162
10:00:00	70.20	70.40	70.40	+1.70	1	3161
09:59:57	70.30	70.40	70.30	+1.60	1	3160
09:59:53	70.20	70.30	70.30	+1.60	1	3159
09:59:39	70.10	70.20	70.20	+1.50	1	3158
09:59:31	70.00	70.10	70.10	+1.40	1	3157
09:59:31	69.90	70.20	70.20	+1.50	3	3156
09:59:31	70.00	70.20	70.00	+1.30	1	3153
09:59:31	70.00	70.10	70.10	+1.40	2	3152
09:59:23	70.00	70.10	70.10	+1.40	1	3150
09:59:23	70.00	70.20	70.00	+1.30	5	3149
09:59:22	70.00	70.10	70.10	+1.40	1	3144
09:59:22	70.10	70.30	70.10	+1.40	1	3143
09:59:16	70.00	70.40	70.00	+1.30	1	3142
09:59:05	70.20	70.50	70.10	+1.40	3	3141
09:59:05	70.20	70.50	70.20	+1.50	1	3138
09:59:04	70.10	70.20	70.20	+1.50	1	3137
09:58:57	70.10	70.50	70.10	+1.40	1	3136
09:58:48	70.20	70.50	70.20	+1.50	1	3135
09:58:43	70.30	70.60	70.30	+1.60	1	3134
09:58:39	70.50	70.80	70.30	+1.60	1	3133
09:58:39	70.50	70.80	70.40	+1.70	7	3132
09:58:39	70.50	70.80	70.50	+1.80	3	3125
09:58:31	70.50	70.60	70.60	+1.90	2	3122
09:58:12	70.60	70.80	70.60	+1.90	1	3120
09:58:07	70.60	70.80	70.60	+1.90	1	3119
09:58:01	70.40	70.60	70.60	+1.90	2	3118
09:58:00	70.50	70.70	70.70	+2.00	1	3116
09:57:40	70.50	70.70	70.70	+2.00	1	3115
09:57:30	70.40	70.80	70.80	+2.10	2	3114
09:57:30	70.40	70.50	70.50	+1.80	2	3112
09:57:30	70.40	70.50	70.50	+1.80	3	3110
09:57:30	70.40	70.50	70.50	+1.80	12	3107
09:57:30	70.40	70.50	70.50	+1.80	1	3095
09:57:30	70.80	70.90	70.50	+1.80	3	3094
09:57:30	70.80	70.90	70.60	+1.90	4	3091
09:57:30	70.80	70.90	70.70	+2.00	4	3087
09:57:30	70.80	70.90	70.80	+2.10	1	3083
09:57:23	70.70	70.90	70.70	+2.00	3	3082
09:57:21	70.70	70.80	70.80	+2.10	1	3079
09:57:11	70.70	70.80	70.80	+2.10	1	3078
09:57:10	70.60	70.80	70.80	+2.10	1	3077
09:57:04	70.70	70.90	70.70	+2.00	1	3076
09:56:50	70.70	70.80	70.80	+2.10	1	3075
09:56:23	70.80	70.90	70.90	+2.20	1	3074
09:56:06	70.90	71.10	70.90	+2.20	1	3073
09:56:06	70.90	71.10	70.90	+2.20	2	3072
09:56:05	70.90	71.00	71.00	+2.30	5	3070
09:56:04	70.90	71.00	70.90	+2.20	1	3065
09:55:52	70.90	71.00	71.00	+2.30	1	3064
09:55:47	70.90	71.00	71.00	+2.30	2	3063
09:55:31	70.90	71.00	71.00	+2.30	1	3061
09:55:31	71.30	71.40	71.00	+2.30	10	3060
09:55:31	71.30	71.40	71.10	+2.40	2	3050
09:55:31	71.30	71.40	71.20	+2.50	2	3048
09:55:31	71.30	71.40	71.30	+2.60	5	3046
09:55:04	71.30	71.40	71.30	+2.60	1	3041
09:54:29	71.30	71.40	71.30	+2.60	1	3040
09:54:23	71.30	71.40	71.30	+2.60	3	3039
09:54:08	71.30	71.40	71.30	+2.60	1	3036
09:53:54	71.30	71.40	71.30	+2.60	1	3035
09:53:47	71.30	71.40	71.30	+2.60	2	3034
09:53:45	71.30	71.40	71.30	+2.60	5	3032
09:53:43	71.30	71.40	71.30	+2.60	1	3027
09:53:15	71.30	71.50	71.30	+2.60	1	3026
09:53:06	71.30	71.50	71.30	+2.60	3	3025
09:53:05	71.30	71.40	71.40	+2.70	1	3022
09:52:44	71.30	71.40	71.40	+2.70	2	3021
09:52:32	71.30	71.40	71.30	+2.60	1	3019
09:52:24	71.30	71.40	71.40	+2.70	1	3018
09:51:47	71.40	71.50	71.40	+2.70	3	3017
09:51:27	71.40	71.50	71.40	+2.70	1	3014
09:51:06	71.40	71.50	71.40	+2.70	2	3013
09:51:06	71.40	71.50	71.50	+2.80	2	3011
09:51:05	71.40	71.50	71.50	+2.80	3	3009
09:50:52	71.30	71.40	71.40	+2.70	2	3006
09:50:47	71.30	71.40	71.40	+2.70	2	3004
09:50:37	71.30	71.40	71.40	+2.70	1	3002
09:50:28	71.40	71.50	71.40	+2.70	1	3001
09:50:26	71.30	71.40	71.40	+2.70	2	3000
09:50:26	71.30	71.40	71.40	+2.70	1	2998
09:50:20	71.30	71.40	71.40	+2.70	2	2997
09:50:19	71.40	71.50	71.40	+2.70	1	2995
09:50:10	71.30	71.40	71.40	+2.70	1	2994
09:50:10	71.30	71.40	71.40	+2.70	1	2993
09:50:06	71.30	71.40	71.40	+2.70	1	2992
09:50:06	71.30	71.40	71.40	+2.70	2	2991
09:49:47	71.30	71.40	71.30	+2.60	1	2989
09:49:45	71.30	71.40	71.40	+2.70	2	2988
09:49:34	71.30	71.40	71.40	+2.70	1	2986
09:49:27	71.30	71.40	71.40	+2.70	4	2985
09:49:21	71.30	71.40	71.30	+2.60	1	2981
09:49:14	71.30	71.40	71.40	+2.70	4	2980
09:49:10	71.30	71.40	71.30	+2.60	1	2976
09:48:57	71.30	71.40	71.30	+2.60	1	2975
09:48:41	71.10	71.40	71.10	+2.40	7	2974
09:48:35	71.30	71.50	71.10	+2.40	2	2967
09:48:35	71.30	71.50	71.20	+2.50	2	2965
09:48:35	71.30	71.50	71.30	+2.60	6	2963
09:48:26	71.30	71.50	71.30	+2.60	1	2957
09:48:24	71.30	71.40	71.40	+2.70	3	2956
09:48:12	71.40	71.50	71.40	+2.70	1	2953
09:48:12	71.40	71.50	71.40	+2.70	1	2952
09:47:55	71.40	71.50	71.40	+2.70	1	2951
09:47:42	71.40	71.60	71.40	+2.70	2	2950
09:47:37	71.30	71.40	71.40	+2.70	1	2948
09:47:36	71.30	71.50	71.50	+2.80	1	2947
09:47:16	71.20	71.30	71.30	+2.60	1	2946
09:47:16	71.10	71.30	71.30	+2.60	5	2945
09:47:15	71.10	71.20	71.20	+2.50	3	2940
09:47:15	71.00	71.10	71.10	+2.40	19	2937
09:47:15	71.00	71.10	71.10	+2.40	30	2918
09:47:15	71.00	71.10	71.10	+2.40	4	2888
09:47:15	71.00	71.10	71.10	+2.40	16	2884
09:47:10	71.10	71.20	71.10	+2.40	1	2868
09:47:10	71.10	71.20	71.10	+2.40	4	2867
09:46:51	71.20	71.30	71.20	+2.50	1	2863
09:46:45	71.20	71.30	71.30	+2.60	1	2862
09:46:35	71.30	71.40	71.30	+2.60	11	2861
09:46:14	71.30	71.40	71.40	+2.70	1	2850
09:46:03	71.30	71.40	71.40	+2.70	1	2849
09:46:00	71.30	71.40	71.40	+2.70	1	2848
09:45:50	71.30	71.40	71.40	+2.70	1	2847
09:45:49	71.40	71.50	71.40	+2.70	1	2846
09:45:49	71.40	71.50	71.40	+2.70	1	2845
09:45:48	71.40	71.50	71.40	+2.70	1	2844
09:45:47	71.40	71.50	71.40	+2.70	1	2843
09:45:41	71.40	71.50	71.40	+2.70	2	2842
09:45:29	71.40	71.50	71.40	+2.70	1	2840
09:45:00	71.40	71.60	71.60	+2.90	1	2839
09:44:48	71.50	71.60	71.50	+2.80	1	2838
09:44:40	71.60	71.70	71.60	+2.90	1	2837
09:44:40	71.70	71.80	71.70	+3.00	1	2836
09:44:33	71.70	71.80	71.70	+3.00	3	2835
09:44:08	71.70	71.80	71.80	+3.10	1	2832
09:44:03	71.70	71.80	71.80	+3.10	2	2831
09:43:57	71.70	71.80	71.80	+3.10	2	2829
09:43:37	71.70	71.80	71.80	+3.10	2	2827
09:43:37	71.70	71.80	71.80	+3.10	3	2825
09:43:34	71.60	71.70	71.70	+3.00	1	2822
09:43:34	71.60	71.70	71.70	+3.00	1	2821
09:43:32	71.50	71.60	71.60	+2.90	4	2820
09:43:26	71.50	71.60	71.50	+2.80	3	2816
09:43:25	71.50	71.60	71.60	+2.90	3	2813
09:43:21	71.50	71.60	71.50	+2.80	1	2810
09:43:15	71.50	71.60	71.50	+2.80	1	2809
09:43:05	71.50	71.60	71.50	+2.80	1	2808
09:43:05	71.50	71.60	71.50	+2.80	1	2807
09:42:55	71.50	71.60	71.50	+2.80	2	2806
09:42:55	71.50	71.60	71.50	+2.80	1	2804
09:42:45	71.50	71.60	71.50	+2.80	3	2803
09:42:33	71.50	71.60	71.60	+2.90	1	2800
09:42:33	71.50	71.60	71.50	+2.80	2	2799
09:42:19	71.50	71.70	71.50	+2.80	2	2797
09:42:11	71.50	71.60	71.60	+2.90	1	2795
09:41:56	71.60	71.70	71.60	+2.90	1	2794
09:41:38	71.60	71.80	71.60	+2.90	4	2793
09:41:34	71.70	71.80	71.70	+3.00	1	2789
09:41:26	71.60	71.70	71.70	+3.00	1	2788
09:41:26	71.70	71.80	71.70	+3.00	1	2787
09:41:05	71.60	71.80	71.80	+3.10	1	2786
09:41:00	71.50	71.70	71.80	+3.10	1	2785
09:41:00	71.50	71.70	71.70	+3.00	1	2784
09:41:00	71.50	71.60	71.60	+2.90	1	2783
09:40:56	71.50	71.60	71.60	+2.90	1	2782
09:40:56	71.50	71.60	71.60	+2.90	2	2781
09:40:40	71.50	71.60	71.60	+2.90	2	2779
09:40:39	71.50	71.60	71.50	+2.80	1	2777
09:40:23	71.40	71.50	71.50	+2.80	5	2776
09:40:09	71.50	71.60	71.50	+2.80	2	2771
09:39:43	71.60	71.70	71.60	+2.90	3	2769
09:39:25	71.70	71.80	71.70	+3.00	2	2766
09:39:19	71.70	71.80	71.70	+3.00	3	2764
09:39:16	71.70	71.80	71.70	+3.00	1	2761
09:39:10	71.70	71.80	71.70	+3.00	1	2760
09:39:07	71.70	71.80	71.80	+3.10	2	2759
09:39:02	71.60	71.80	71.80	+3.10	1	2757
09:39:02	71.70	71.80	71.70	+3.00	1	2756
09:38:12	71.50	71.80	71.80	+3.10	1	2755
09:38:09	71.70	71.80	71.70	+3.00	1	2754
09:38:09	71.70	71.80	71.70	+3.00	1	2753
09:38:09	71.60	71.90	71.40	+2.70	1	2752
09:38:09	71.60	71.90	71.50	+2.80	3	2751
09:38:09	71.60	71.90	71.60	+2.90	7	2748
09:38:00	71.60	71.80	71.80	+3.10	2	2741
09:37:45	71.40	71.60	71.60	+2.90	4	2739
09:37:45	71.40	71.50	71.50	+2.80	1	2735
09:37:45	71.50	71.60	71.50	+2.80	1	2734
09:37:30	71.50	71.60	71.50	+2.80	2	2733
09:37:09	71.40	71.50	71.50	+2.80	1	2731
09:37:06	71.50	71.60	71.50	+2.80	1	2730
09:37:06	71.50	71.60	71.50	+2.80	1	2729
09:36:57	71.60	71.70	71.60	+2.90	1	2728
09:36:46	71.80	71.90	71.80	+3.10	4	2727
09:36:46	71.80	71.90	71.80	+3.10	3	2723
09:36:25	71.80	72.00	71.80	+3.10	1	2720
09:36:18	71.60	71.80	71.80	+3.10	1	2719
09:36:15	71.70	71.80	71.70	+3.00	2	2718
09:36:02	71.70	71.80	71.80	+3.10	1	2716
09:36:00	71.60	72.00	72.00	+3.30	3	2715
09:35:58	71.80	72.00	71.20	+2.50	1	2712
09:35:58	71.80	72.00	71.30	+2.60	3	2711
09:35:58	71.80	72.00	71.50	+2.80	20	2708
09:35:58	71.80	72.00	71.60	+2.90	2	2688
09:35:58	71.80	72.00	71.70	+3.00	5	2686
09:35:58	71.80	72.00	71.80	+3.10	4	2681
09:35:53	71.70	72.00	71.70	+3.00	1	2677
09:35:47	71.70	72.00	71.70	+3.00	1	2676
09:35:46	71.60	71.80	71.80	+3.10	4	2675
09:35:46	71.60	71.80	71.80	+3.10	1	2671
09:35:36	71.60	71.80	71.50	+2.80	3	2670
09:35:36	71.60	71.80	71.60	+2.90	1	2667
09:35:29	71.80	71.90	71.80	+3.10	1	2666
09:35:27	71.90	72.00	71.90	+3.20	2	2665
09:35:27	71.90	72.00	71.90	+3.20	1	2663
09:35:18	71.90	72.00	72.00	+3.30	1	2662
09:35:10	72.00	72.20	72.00	+3.30	19	2661
09:35:00	72.10	72.30	72.10	+3.40	5	2642
09:35:00	72.20	72.30	72.20	+3.50	1	2637
09:34:02	72.20	72.30	72.30	+3.60	1	2636
09:33:55	72.30	72.50	72.30	+3.60	2	2635
09:33:18	72.10	72.40	72.40	+3.70	1	2633
09:33:14	72.20	72.50	72.20	+3.50	2	2632
09:33:02	72.20	72.30	72.30	+3.60	1	2630
09:33:00	72.20	72.50	72.20	+3.50	1	2629
09:33:00	72.30	72.50	72.50	+3.80	1	2628
09:32:33	72.30	72.50	72.30	+3.60	1	2627
09:32:33	72.40	72.50	72.40	+3.70	1	2626
09:32:33	72.50	72.60	72.50	+3.80	4	2625
09:31:53	72.60	72.70	72.60	+3.90	1	2621
09:31:41	72.60	72.70	72.60	+3.90	1	2620
09:31:41	72.60	72.70	72.60	+3.90	3	2619
09:31:22	72.70	72.80	72.60	+3.90	2	2616
09:31:22	72.70	72.80	72.70	+4.00	3	2614
09:31:21	72.70	72.80	72.70	+4.00	1	2611
09:31:00	72.60	72.70	72.70	+4.00	3	2610
09:30:50	72.60	72.70	72.70	+4.00	1	2607
09:30:48	72.60	72.70	72.70	+4.00	1	2606
09:30:39	72.80	72.90	72.70	+4.00	5	2605
09:30:39	72.80	72.90	72.80	+4.10	4	2600
09:30:36	72.80	72.90	72.80	+4.10	1	2596
09:30:29	72.80	72.90	72.80	+4.10	1	2595
09:30:26	72.80	72.90	72.90	+4.20	1	2594
09:30:26	72.80	72.90	72.90	+4.20	3	2593
09:30:23	72.80	72.90	72.90	+4.20	2	2590
09:30:19	72.80	72.90	72.90	+4.20	1	2588
09:30:10	72.80	72.90	72.90	+4.20	1	2587
09:30:08	72.80	72.90	72.90	+4.20	1	2586
09:30:08	72.80	72.90	72.90	+4.20	1	2585
09:30:06	72.80	72.90	72.90	+4.20	1	2584
09:30:02	72.80	72.90	72.90	+4.20	1	2583
09:30:01	72.80	72.90	72.90	+4.20	4	2582
09:30:00	72.80	72.90	72.90	+4.20	2	2578
09:30:00	72.70	72.80	72.80	+4.10	10	2576
09:30:00	72.70	72.80	72.80	+4.10	18	2566
09:29:53	72.70	72.80	72.80	+4.10	2	2548
09:29:40	72.70	72.80	72.80	+4.10	1	2546
09:29:39	72.70	72.80	72.70	+4.00	1	2545
09:29:23	72.70	72.80	72.80	+4.10	2	2544
09:29:19	72.70	72.80	72.60	+3.90	4	2542
09:29:19	72.70	72.80	72.70	+4.00	6	2538
09:29:17	72.70	72.80	72.80	+4.10	1	2532
09:29:15	72.70	72.80	72.80	+4.10	1	2531
09:29:15	72.70	72.80	72.80	+4.10	1	2530
09:29:13	72.70	72.80	72.80	+4.10	2	2529
09:29:10	72.70	72.80	72.80	+4.10	1	2527
09:29:09	72.70	72.80	72.80	+4.10	2	2526
09:29:00	72.60	72.70	72.70	+4.00	9	2524
09:28:48	72.60	72.70	72.60	+3.90	1	2515
09:28:46	72.60	72.70	72.60	+3.90	1	2514
09:28:36	72.60	72.70	72.60	+3.90	3	2513
09:28:30	72.60	72.70	72.70	+4.00	2	2510
09:28:29	72.60	72.70	72.70	+4.00	2	2508
09:28:27	72.60	72.70	72.70	+4.00	1	2506
09:28:15	72.60	72.70	72.70	+4.00	1	2505
09:28:11	72.50	72.60	72.60	+3.90	2	2504
09:28:08	72.50	72.60	72.60	+3.90	1	2502
09:28:05	72.50	72.60	72.60	+3.90	3	2501
09:28:03	72.40	72.50	72.50	+3.80	1	2498
09:28:00	72.30	72.50	72.50	+3.80	17	2497
09:28:00	72.20	72.40	72.40	+3.70	8	2480
09:27:43	72.20	72.40	72.20	+3.50	1	2472
09:27:31	72.20	72.40	72.40	+3.70	1	2471
09:27:07	71.90	72.00	72.00	+3.30	5	2470
09:27:00	72.10	72.40	72.00	+3.30	3	2465
09:27:00	72.10	72.40	72.10	+3.40	2	2462
09:27:00	71.90	72.10	72.20	+3.50	3	2460
09:27:00	71.90	72.10	72.10	+3.40	2	2457
09:26:59	72.00	72.10	72.00	+3.30	1	2455
09:26:58	72.00	72.20	72.00	+3.30	4	2454
09:26:53	71.90	72.00	72.00	+3.30	3	2450
09:26:53	71.90	72.00	72.00	+3.30	2	2447
09:26:35	72.00	72.30	72.00	+3.30	1	2445
09:26:24	72.20	72.30	71.80	+3.10	3	2444
09:26:24	72.20	72.30	72.00	+3.30	4	2441
09:26:24	72.20	72.30	72.10	+3.40	2	2437
09:26:24	72.20	72.30	72.20	+3.50	1	2435
09:26:23	72.30	72.50	72.30	+3.60	1	2434
09:26:22	72.30	72.50	72.30	+3.60	1	2433
09:26:21	72.30	72.50	72.30	+3.60	1	2432
09:26:09	72.30	72.50	72.30	+3.60	1	2431
09:26:03	72.20	72.40	72.40	+3.70	1	2430
09:26:01	72.40	72.60	72.00	+3.30	6	2429
09:26:01	72.40	72.60	72.10	+3.40	1	2423
09:26:01	72.40	72.60	72.20	+3.50	5	2422
09:26:01	72.40	72.60	72.30	+3.60	1	2417
09:26:01	72.40	72.60	72.40	+3.70	7	2416
09:26:00	72.40	72.50	72.50	+3.80	4	2409
09:25:57	72.40	72.50	72.40	+3.70	1	2405
09:25:45	72.30	72.40	72.40	+3.70	2	2404
09:25:42	72.40	72.50	72.40	+3.70	1	2402
09:25:37	72.40	72.50	72.40	+3.70	1	2401
09:25:32	72.50	72.60	72.50	+3.80	1	2400
09:25:32	72.50	72.60	72.50	+3.80	3	2399
09:25:27	72.50	72.60	72.50	+3.80	1	2396
09:25:25	72.50	72.60	72.60	+3.90	2	2395
09:25:20	72.50	72.60	72.60	+3.90	1	2393
09:25:03	72.60	72.70	72.60	+3.90	1	2392
09:25:02	72.60	72.70	72.60	+3.90	1	2391
09:24:55	72.60	72.70	72.60	+3.90	2	2390
09:24:48	72.60	72.70	72.60	+3.90	1	2388
09:24:47	72.60	72.70	72.60	+3.90	1	2387
09:24:42	72.60	72.70	72.60	+3.90	1	2386
09:24:35	72.50	72.70	72.70	+4.00	1	2385
09:24:26	72.50	72.60	72.60	+3.90	3	2384
09:24:26	72.40	72.50	72.50	+3.80	1	2381
09:24:25	72.20	72.40	72.60	+3.90	1	2380
09:24:25	72.20	72.40	72.50	+3.80	8	2379
09:24:25	72.20	72.40	72.40	+3.70	1	2371
09:24:22	72.20	72.30	72.30	+3.60	1	2370
09:24:18	72.30	72.40	72.30	+3.60	3	2369
09:24:16	72.30	72.40	72.40	+3.70	1	2366
09:24:00	72.30	72.40	72.40	+3.70	10	2365
09:23:40	72.30	72.40	72.40	+3.70	2	2355
09:23:06	72.40	72.50	72.40	+3.70	1	2353
09:22:57	72.40	72.50	72.50	+3.80	1	2352
09:22:49	72.40	72.50	72.40	+3.70	1	2351
09:22:49	72.30	72.40	72.40	+3.70	3	2350
09:22:48	72.30	72.40	72.40	+3.70	3	2347
09:22:47	72.30	72.40	72.40	+3.70	3	2344
09:22:39	72.40	72.50	72.40	+3.70	3	2341
09:22:29	72.40	72.50	72.50	+3.80	2	2338
09:22:28	72.40	72.50	72.50	+3.80	1	2336
09:22:24	72.40	72.50	72.50	+3.80	1	2335
09:22:20	72.40	72.50	72.50	+3.80	2	2334
09:22:15	72.40	72.50	72.50	+3.80	1	2332
09:22:13	72.40	72.50	72.50	+3.80	2	2331
09:22:12	72.30	72.40	72.40	+3.70	3	2329
09:22:12	72.30	72.40	72.40	+3.70	4	2326
09:22:12	72.30	72.40	72.40	+3.70	2	2322
09:22:11	72.20	72.30	72.30	+3.60	5	2320
09:22:09	72.20	72.30	72.30	+3.60	1	2315
09:22:08	72.20	72.30	72.30	+3.60	1	2314
09:22:05	72.20	72.30	72.30	+3.60	1	2313
09:22:03	72.10	72.20	72.20	+3.50	8	2312
09:22:03	72.10	72.20	72.20	+3.50	1	2304
09:22:01	72.00	72.10	72.10	+3.40	1	2303
09:22:01	72.00	72.10	72.10	+3.40	1	2302
09:21:59	72.00	72.10	72.00	+3.30	1	2301
09:21:56	71.90	72.00	72.00	+3.30	2	2300
09:21:55	71.90	72.00	72.00	+3.30	1	2298
09:21:52	72.00	72.10	72.00	+3.30	1	2297
09:21:41	72.00	72.10	72.00	+3.30	1	2296
09:21:41	72.00	72.10	72.00	+3.30	1	2295
09:21:41	72.00	72.10	72.00	+3.30	1	2294
09:21:20	72.10	72.20	72.10	+3.40	1	2293
09:21:16	72.10	72.20	72.10	+3.40	2	2292
09:21:05	71.90	72.10	72.10	+3.40	1	2290
09:21:05	72.10	72.20	72.10	+3.40	2	2289
09:21:05	72.10	72.20	72.20	+3.50	1	2287
09:21:00	72.10	72.20	72.20	+3.50	5	2286
09:20:53	72.10	72.20	72.20	+3.50	3	2281
09:20:49	72.10	72.20	72.10	+3.40	3	2278
09:20:42	72.10	72.20	72.10	+3.40	3	2275
09:20:42	72.20	72.40	72.20	+3.50	2	2272
09:20:40	72.20	72.30	72.30	+3.60	4	2270
09:20:23	72.20	72.30	72.30	+3.60	1	2266
09:20:21	72.10	72.30	72.30	+3.60	2	2265
09:20:15	72.10	72.30	72.30	+3.60	1	2263
09:20:08	72.00	72.20	72.20	+3.50	7	2262
09:20:07	72.00	72.10	72.10	+3.40	1	2255
09:20:07	71.90	72.10	72.10	+3.40	2	2254
09:20:07	71.80	72.00	72.00	+3.30	19	2252
09:20:03	71.80	72.00	72.00	+3.30	1	2233
09:20:01	71.70	71.90	71.90	+3.20	1	2232
09:20:01	71.80	71.90	71.80	+3.10	2	2231
09:20:00	71.70	71.90	71.90	+3.20	1	2229
09:20:00	71.70	71.90	71.90	+3.20	2	2228
09:20:00	71.60	71.80	71.80	+3.10	17	2226
09:20:00	71.50	71.70	71.70	+3.00	2	2209
09:20:00	71.40	71.60	71.60	+2.90	6	2207
09:19:56	71.50	71.60	71.50	+2.80	2	2201
09:19:53	71.50	71.60	71.50	+2.80	1	2199
09:19:51	71.50	71.60	71.50	+2.80	1	2198
09:19:48	71.50	71.60	71.50	+2.80	1	2197
09:19:46	71.50	71.60	71.50	+2.80	1	2196
09:19:44	71.50	71.60	71.50	+2.80	1	2195
09:19:43	71.50	71.60	71.50	+2.80	2	2194
09:19:42	71.50	71.60	71.50	+2.80	1	2192
09:19:40	71.50	71.60	71.50	+2.80	2	2191
09:19:39	71.50	71.60	71.50	+2.80	3	2189
09:19:36	71.50	71.60	71.50	+2.80	1	2186
09:19:29	71.60	71.70	71.50	+2.80	3	2185
09:19:29	71.60	71.70	71.60	+2.90	1	2182
09:19:29	71.60	71.70	71.60	+2.90	5	2181
09:19:24	71.70	71.80	71.70	+3.00	1	2176
09:19:24	71.70	71.80	71.70	+3.00	1	2175
09:19:21	71.70	71.80	71.70	+3.00	1	2174
09:19:09	71.80	71.90	71.80	+3.10	1	2173
09:19:05	71.70	71.80	71.80	+3.10	1	2172
09:19:05	71.80	71.90	71.80	+3.10	1	2171
09:19:03	71.80	71.90	71.80	+3.10	2	2170
09:19:00	71.80	71.90	72.00	+3.30	3	2168
09:19:00	71.80	71.90	71.90	+3.20	2	2165
09:19:00	71.90	72.00	71.90	+3.20	3	2163
09:19:00	71.90	72.00	71.90	+3.20	3	2160
09:19:00	71.90	72.00	71.90	+3.20	3	2157
09:18:49	71.90	72.00	72.00	+3.30	1	2154
09:18:48	72.00	72.20	72.00	+3.30	3	2153
09:18:44	71.90	72.00	72.00	+3.30	1	2150
09:18:40	72.10	72.20	72.10	+3.40	1	2149
09:18:33	72.00	72.10	72.10	+3.40	1	2148
09:18:33	71.90	72.00	72.00	+3.30	3	2147
09:18:24	71.80	72.00	71.80	+3.10	1	2144
09:18:22	71.80	72.00	71.80	+3.10	1	2143
09:18:17	71.80	72.00	71.80	+3.10	1	2142
09:18:12	71.80	72.00	71.80	+3.10	3	2141
09:18:12	71.80	72.00	71.80	+3.10	2	2138
09:18:12	71.80	71.90	71.90	+3.20	1	2136
09:18:11	71.80	72.00	71.80	+3.10	1	2135
09:18:03	72.00	72.10	72.00	+3.30	2	2134
09:18:03	72.00	72.10	72.00	+3.30	3	2132
09:18:02	72.00	72.10	72.00	+3.30	1	2129
09:17:57	72.00	72.20	72.00	+3.30	1	2128
09:17:56	72.00	72.20	72.00	+3.30	1	2127
09:17:52	72.10	72.30	72.00	+3.30	6	2126
09:17:52	72.10	72.30	72.10	+3.40	4	2120
09:17:52	72.10	72.30	72.10	+3.40	1	2116
09:17:47	72.20	72.30	72.10	+3.40	4	2115
09:17:47	72.20	72.30	72.20	+3.50	1	2111
09:17:47	72.20	72.30	72.20	+3.50	2	2110
09:17:22	72.10	72.30	72.30	+3.60	1	2108
09:17:16	72.10	72.20	72.20	+3.50	1	2107
09:17:03	72.20	72.40	72.20	+3.50	1	2106
09:17:02	72.30	72.40	72.30	+3.60	1	2105
09:17:02	72.40	72.50	72.40	+3.70	2	2104
09:17:02	72.40	72.50	72.40	+3.70	3	2102
09:17:02	72.40	72.50	72.40	+3.70	2	2099
09:17:02	72.40	72.50	72.40	+3.70	2	2097
09:17:02	72.40	72.50	72.40	+3.70	3	2095
09:16:51	72.40	72.50	72.40	+3.70	2	2092
09:16:49	72.40	72.50	72.40	+3.70	1	2090
09:16:46	72.40	72.50	72.40	+3.70	2	2089
09:16:45	72.40	72.50	72.40	+3.70	1	2087
09:16:36	72.40	72.50	72.40	+3.70	1	2086
09:16:33	72.40	72.50	72.40	+3.70	1	2085
09:16:30	72.50	72.60	72.50	+3.80	2	2084
09:16:26	72.50	72.60	72.50	+3.80	1	2082
09:16:17	72.40	72.50	72.50	+3.80	3	2081
09:16:17	72.40	72.50	72.50	+3.80	4	2078
09:16:12	72.40	72.50	72.50	+3.80	2	2074
09:16:11	72.40	72.50	72.40	+3.70	3	2072
09:15:59	72.50	72.60	72.50	+3.80	3	2069
09:15:59	72.50	72.60	72.50	+3.80	5	2066
09:15:52	72.50	72.60	72.50	+3.80	3	2061
09:15:52	72.50	72.60	72.50	+3.80	10	2058
09:15:43	72.50	72.60	72.60	+3.90	1	2048
09:15:43	72.50	72.60	72.60	+3.90	1	2047
09:15:42	72.60	72.70	72.60	+3.90	5	2046
09:15:38	72.60	72.70	72.60	+3.90	1	2041
09:15:34	72.60	72.70	72.70	+4.00	1	2040
09:15:32	72.60	72.70	72.70	+4.00	2	2039
09:15:10	72.60	72.70	72.70	+4.00	2	2037
09:15:10	72.60	72.70	72.60	+3.90	1	2035
09:15:08	72.60	72.70	72.60	+3.90	5	2034
09:15:07	72.70	72.80	72.70	+4.00	1	2029
09:15:05	72.60	72.80	72.80	+4.10	1	2028
09:15:00	72.60	72.80	72.60	+3.90	2	2027
09:15:00	72.60	72.70	72.70	+4.00	2	2025
09:14:40	72.50	72.70	72.50	+3.80	1	2023
09:14:21	72.50	72.70	72.50	+3.80	1	2022
09:14:13	72.50	72.70	72.50	+3.80	1	2021
09:14:08	72.50	72.70	72.40	+3.70	2	2020
09:14:08	72.50	72.70	72.50	+3.80	2	2018
09:14:08	72.50	72.70	72.50	+3.80	1	2016
09:14:07	72.40	72.50	72.50	+3.80	2	2015
09:14:06	72.40	72.50	72.50	+3.80	2	2013
09:14:04	72.40	72.50	72.50	+3.80	1	2011
09:14:04	72.40	72.50	72.50	+3.80	5	2010
09:13:58	72.40	72.50	72.50	+3.80	1	2005
09:13:57	72.40	72.50	72.40	+3.70	1	2004
09:13:52	72.40	72.50	72.50	+3.80	1	2003
09:13:47	72.40	72.50	72.50	+3.80	1	2002
09:13:46	72.40	72.50	72.50	+3.80	2	2001
09:13:42	72.40	72.50	72.50	+3.80	1	1999
09:13:41	72.40	72.50	72.50	+3.80	1	1998
09:13:39	72.40	72.50	72.50	+3.80	1	1997
09:13:39	72.40	72.50	72.50	+3.80	2	1996
09:13:39	72.40	72.50	72.50	+3.80	4	1994
09:13:33	72.40	72.50	72.50	+3.80	1	1990
09:13:30	72.50	72.70	72.50	+3.80	1	1989
09:13:22	72.40	72.70	72.40	+3.70	2	1988
09:13:19	72.30	72.50	72.50	+3.80	2	1986
09:13:17	72.30	72.50	72.50	+3.80	1	1984
09:13:12	72.40	72.50	72.40	+3.70	2	1983
09:13:05	72.30	72.50	72.50	+3.80	1	1981
09:13:00	72.30	72.40	72.40	+3.70	1	1980
09:13:00	72.20	72.30	72.30	+3.60	8	1979
09:12:53	72.10	72.20	72.20	+3.50	1	1971
09:12:53	72.10	72.20	72.20	+3.50	2	1970
09:12:52	72.20	72.30	72.20	+3.50	3	1968
09:12:51	72.20	72.30	72.30	+3.60	3	1965
09:12:42	72.20	72.30	72.30	+3.60	3	1962
09:12:36	72.20	72.30	72.30	+3.60	1	1959
09:12:33	72.20	72.30	72.20	+3.50	1	1958
09:12:27	72.10	72.30	72.30	+3.60	1	1957
09:12:25	72.00	72.20	72.20	+3.50	1	1956
09:12:25	72.00	72.20	72.20	+3.50	4	1955
09:12:19	71.90	72.00	72.00	+3.30	2	1951
09:12:19	71.90	72.10	71.90	+3.20	1	1949
09:12:18	71.80	71.90	71.90	+3.20	1	1948
09:12:17	71.90	72.10	71.90	+3.20	1	1947
09:12:09	71.80	72.20	71.80	+3.10	2	1946
09:12:06	71.80	72.30	71.80	+3.10	1	1944
09:12:04	71.80	72.20	71.80	+3.10	1	1943
09:12:04	71.80	72.20	71.80	+3.10	1	1942
09:12:04	71.90	72.20	71.90	+3.20	1	1941
09:12:04	72.20	72.40	71.90	+3.20	1	1940
09:12:04	72.20	72.40	72.00	+3.30	7	1939
09:12:04	72.20	72.40	72.10	+3.40	4	1932
09:12:04	72.20	72.40	72.20	+3.50	12	1928
09:12:03	72.30	72.40	72.30	+3.60	2	1916
09:12:03	72.30	72.50	72.30	+3.60	5	1914
09:12:03	72.40	72.50	72.40	+3.70	1	1909
09:11:56	72.50	72.60	72.50	+3.80	9	1908
09:11:50	72.50	72.70	72.70	+4.00	1	1899
09:11:49	72.60	72.70	72.60	+3.90	1	1898
09:11:41	72.50	72.70	72.50	+3.80	2	1897
09:11:37	72.50	72.60	72.60	+3.90	2	1895
09:11:35	72.60	72.70	72.40	+3.70	5	1893
09:11:35	72.60	72.70	72.50	+3.80	3	1888
09:11:35	72.60	72.70	72.60	+3.90	2	1885
09:11:19	72.60	72.80	72.50	+3.80	4	1883
09:11:19	72.60	72.80	72.60	+3.90	1	1879
09:11:18	72.60	72.80	72.60	+3.90	1	1878
09:11:14	72.70	72.80	72.70	+4.00	3	1877
09:11:10	72.80	72.90	72.80	+4.10	9	1874
09:11:10	72.80	72.90	72.80	+4.10	1	1865
09:11:01	72.80	72.90	72.90	+4.20	1	1864
09:10:59	72.80	72.90	72.90	+4.20	1	1863
09:10:53	72.80	72.90	72.90	+4.20	1	1862
09:10:48	72.80	72.90	72.90	+4.20	2	1861
09:10:48	72.80	72.90	72.90	+4.20	1	1859
09:10:43	72.80	72.90	72.90	+4.20	2	1858
09:10:25	72.80	72.90	72.90	+4.20	8	1856
09:10:25	72.80	72.90	72.90	+4.20	3	1848
09:10:25	72.80	72.90	72.90	+4.20	1	1845
09:10:21	72.80	73.00	73.00	+4.30	2	1844
09:10:20	73.00	73.10	73.00	+4.30	1	1842
09:10:20	73.00	73.10	73.00	+4.30	5	1841
09:10:20	73.00	73.10	73.10	+4.40	1	1836
09:10:20	72.80	73.00	73.00	+4.30	4	1835
09:10:19	72.80	73.00	73.00	+4.30	1	1831
09:10:16	72.80	73.00	73.00	+4.30	3	1830
09:10:14	72.80	73.00	73.00	+4.30	1	1827
09:10:14	73.00	73.10	73.00	+4.30	14	1826
09:10:14	73.00	73.10	73.00	+4.30	5	1812
09:10:12	72.80	73.00	73.00	+4.30	3	1807
09:10:11	72.80	73.00	73.00	+4.30	1	1804
09:10:09	72.80	73.00	73.00	+4.30	3	1803
09:10:08	72.80	73.00	73.00	+4.30	1	1800
09:10:08	72.80	73.00	73.00	+4.30	5	1799
09:10:00	72.90	73.10	73.10	+4.40	1	1794
09:10:00	72.80	72.90	73.00	+4.30	10	1793
09:10:00	72.80	72.90	72.90	+4.20	2	1783
09:09:51	72.80	72.90	72.80	+4.10	1	1781
09:09:48	72.70	72.90	72.90	+4.20	1	1780
09:09:47	72.60	72.90	72.90	+4.20	1	1779
09:09:47	72.90	73.00	72.60	+3.90	3	1778
09:09:47	72.90	73.00	72.70	+4.00	2	1775
09:09:47	72.90	73.00	72.80	+4.10	7	1773
09:09:47	72.90	73.00	72.90	+4.20	2	1766
09:09:44	72.80	73.00	73.00	+4.30	1	1764
09:09:34	72.80	72.90	72.90	+4.20	1	1763
09:09:34	72.80	72.90	72.90	+4.20	2	1762
09:09:31	72.90	73.00	72.90	+4.20	3	1760
09:09:31	72.90	73.00	72.90	+4.20	1	1757
09:09:30	72.80	72.90	72.90	+4.20	9	1756
09:09:30	72.80	72.90	72.90	+4.20	2	1747
09:09:30	72.80	72.90	72.90	+4.20	1	1745
09:09:29	72.80	72.90	72.90	+4.20	1	1744
09:09:25	72.90	73.10	72.90	+4.20	1	1743
09:09:24	73.00	73.10	73.00	+4.30	1	1742
09:09:24	72.90	73.00	73.00	+4.30	4	1741
09:09:24	72.80	73.00	73.00	+4.30	3	1737
09:09:22	72.70	72.90	72.90	+4.20	1	1734
09:09:22	72.70	72.80	72.80	+4.10	3	1733
09:09:22	72.60	72.70	72.70	+4.00	1	1730
09:09:22	72.60	72.70	72.70	+4.00	1	1729
09:09:21	72.60	72.70	72.70	+4.00	1	1728
09:09:15	72.80	72.90	72.70	+4.00	3	1727
09:09:15	72.80	72.90	72.80	+4.10	2	1724
09:09:13	72.80	72.90	72.90	+4.20	1	1722
09:09:07	72.90	73.00	72.90	+4.20	1	1721
09:09:06	72.70	72.90	72.90	+4.20	1	1720
09:09:04	72.80	73.00	72.80	+4.10	2	1719
09:09:03	72.80	73.00	72.80	+4.10	4	1717
09:09:02	72.80	72.90	72.90	+4.20	3	1713
09:09:02	72.80	72.90	72.80	+4.10	1	1710
09:08:53	72.90	73.30	72.90	+4.20	3	1709
09:08:45	72.90	73.00	73.00	+4.30	1	1706
09:08:40	72.80	73.10	73.10	+4.40	1	1705
09:08:39	73.00	73.10	72.80	+4.10	2	1704
09:08:39	73.00	73.10	72.90	+4.20	3	1702
09:08:39	73.00	73.10	73.00	+4.30	5	1699
09:08:37	73.20	73.30	73.20	+4.50	2	1694
09:08:37	73.00	73.20	73.20	+4.50	1	1692
09:08:37	73.00	73.10	73.10	+4.40	1	1691
09:08:33	73.10	73.30	73.10	+4.40	1	1690
09:08:31	73.20	73.40	73.20	+4.50	1	1689
09:08:31	73.30	73.40	73.30	+4.60	2	1688
09:08:24	73.40	73.50	73.40	+4.70	1	1686
09:08:19	73.40	73.50	73.50	+4.80	1	1685
09:08:19	73.40	73.50	73.50	+4.80	2	1684
09:08:18	73.70	73.80	73.50	+4.80	2	1682
09:08:18	73.70	73.80	73.70	+5.00	1	1680
09:08:17	73.70	73.80	73.70	+5.00	1	1679
09:08:17	73.70	73.80	73.70	+5.00	2	1678
09:08:14	73.70	74.00	73.50	+4.80	2	1676
09:08:14	73.70	74.00	73.60	+4.90	1	1674
09:08:14	73.70	74.00	73.70	+5.00	2	1673
09:08:08	73.70	74.00	74.00	+5.30	1	1671
09:08:07	73.70	74.00	74.00	+5.30	1	1670
09:08:02	73.80	74.00	73.80	+5.10	1	1669
09:08:01	73.80	74.00	74.00	+5.30	1	1668
09:08:01	73.90	74.00	73.90	+5.20	1	1667
09:07:58	73.90	74.00	74.00	+5.30	1	1666
09:07:58	73.90	74.00	74.00	+5.30	1	1665
09:07:57	73.90	74.00	74.00	+5.30	1	1664
09:07:56	73.90	74.00	74.00	+5.30	1	1663
09:07:53	73.80	74.00	74.00	+5.30	15	1662
09:07:51	73.70	74.00	74.00	+5.30	2	1647
09:07:50	73.60	73.90	74.00	+5.30	2	1645
09:07:50	73.60	73.90	73.90	+5.20	4	1643
09:07:50	73.70	73.90	73.70	+5.00	1	1639
09:07:49	73.90	74.00	73.70	+5.00	6	1638
09:07:49	73.90	74.00	73.80	+5.10	1	1632
09:07:49	73.90	74.00	73.90	+5.20	3	1631
09:07:49	73.90	74.00	74.00	+5.30	1	1628
09:07:49	73.90	74.00	74.00	+5.30	18	1627
09:07:47	73.90	74.00	74.00	+5.30	1	1609
09:07:46	73.90	74.00	74.00	+5.30	1	1608
09:07:44	73.70	74.00	74.00	+5.30	1	1607
09:07:43	73.70	74.00	74.00	+5.30	2	1606
09:07:42	73.70	74.00	74.00	+5.30	2	1604
09:07:41	73.90	74.00	73.90	+5.20	1	1602
09:07:40	73.70	74.00	74.00	+5.30	1	1601
09:07:40	73.80	74.00	73.80	+5.10	1	1600
09:07:39	73.80	74.00	73.80	+5.10	4	1599
09:07:39	73.80	74.00	74.00	+5.30	1	1595
09:07:38	73.80	73.90	74.00	+5.30	14	1594
09:07:38	73.80	73.90	73.90	+5.20	1	1580
09:07:37	73.80	73.90	73.90	+5.20	3	1579
09:07:37	73.80	73.90	73.80	+5.10	1	1576
09:07:36	73.80	73.90	73.80	+5.10	1	1575
09:07:34	73.70	73.90	73.90	+5.20	1	1574
09:07:32	73.80	73.90	73.70	+5.00	1	1573
09:07:32	73.80	73.90	73.80	+5.10	2	1572
09:07:31	73.70	73.80	73.80	+5.10	1	1570
09:07:30	73.70	73.80	73.80	+5.10	1	1569
09:07:29	73.70	73.80	73.80	+5.10	1	1568
09:07:28	73.70	73.80	73.80	+5.10	1	1567
09:07:28	73.70	73.80	73.80	+5.10	1	1566
09:07:24	73.60	73.90	73.90	+5.20	1	1565
09:07:24	73.70	73.90	73.60	+4.90	1	1564
09:07:24	73.70	73.90	73.70	+5.00	1	1563
09:07:24	73.70	73.90	73.90	+5.20	1	1562
09:07:24	73.60	73.80	73.80	+5.10	1	1561
09:07:23	73.70	73.80	73.70	+5.00	1	1560
09:07:22	73.70	73.80	73.80	+5.10	4	1559
09:07:22	73.60	73.80	73.80	+5.10	1	1555
09:07:22	73.50	73.80	73.80	+5.10	5	1554
09:07:22	73.50	73.80	73.80	+5.10	3	1549
09:07:22	73.60	73.80	73.60	+4.90	1	1546
09:07:22	73.50	73.70	73.80	+5.10	2	1545
09:07:22	73.50	73.70	73.70	+5.00	3	1543
09:07:22	73.40	73.70	73.70	+5.00	1	1540
09:07:21	73.50	73.70	73.50	+4.80	1	1539
09:07:21	73.60	73.70	73.60	+4.90	1	1538
09:07:20	73.50	73.70	73.70	+5.00	1	1537
09:07:20	73.50	73.70	73.50	+4.80	1	1536
09:07:20	73.50	73.60	73.60	+4.90	2	1535
09:07:20	73.40	73.60	73.60	+4.90	2	1533
09:07:20	73.40	73.60	73.60	+4.90	2	1531
09:07:20	73.30	73.50	73.50	+4.80	51	1529
09:07:20	73.20	73.40	73.40	+4.70	11	1478
09:07:20	73.20	73.40	73.40	+4.70	6	1467
09:07:20	73.20	73.40	73.40	+4.70	3	1461
09:07:19	73.10	73.40	73.40	+4.70	1	1458
09:07:18	73.10	73.20	73.20	+4.50	1	1457
09:07:17	73.10	73.20	73.20	+4.50	1	1456
09:07:16	73.10	73.20	73.20	+4.50	1	1455
09:07:15	73.00	73.30	73.30	+4.60	1	1454
09:07:15	72.90	73.20	73.20	+4.50	11	1453
09:07:13	72.90	73.20	72.90	+4.20	1	1442
09:07:11	72.90	73.20	73.20	+4.50	1	1441
09:07:10	72.80	73.00	73.00	+4.30	1	1440
09:07:10	72.90	73.00	72.90	+4.20	1	1439
09:07:09	72.80	73.00	73.00	+4.30	4	1438
09:07:08	72.80	72.90	72.90	+4.20	1	1434
09:07:06	72.90	73.00	72.90	+4.20	2	1433
09:07:05	72.90	73.00	72.90	+4.20	1	1431
09:07:03	72.90	73.20	73.20	+4.50	1	1430
09:07:00	72.90	73.20	72.90	+4.20	1	1429
09:07:00	72.90	73.00	73.20	+4.50	1	1428
09:07:00	72.90	73.00	73.10	+4.40	2	1427
09:07:00	72.90	73.00	73.00	+4.30	6	1425
09:07:00	72.90	73.00	73.00	+4.30	2	1419
09:06:59	72.90	73.00	73.00	+4.30	2	1417
09:06:57	73.00	73.20	73.00	+4.30	1	1415
09:06:57	73.10	73.20	73.10	+4.40	1	1414
09:06:57	73.10	73.20	73.20	+4.50	2	1413
09:06:57	73.10	73.20	73.10	+4.40	1	1411
09:06:54	73.10	73.20	73.10	+4.40	1	1410
09:06:51	73.20	73.30	73.20	+4.50	1	1409
09:06:46	73.20	73.30	73.20	+4.50	1	1408
09:06:46	73.20	73.40	73.20	+4.50	1	1407
09:06:44	73.10	73.30	73.30	+4.60	1	1406
09:06:43	73.20	73.30	73.20	+4.50	2	1405
09:06:43	73.20	73.30	73.20	+4.50	1	1403
09:06:41	73.20	73.40	73.40	+4.70	1	1402
09:06:39	73.20	73.40	73.40	+4.70	1	1401
09:06:35	73.20	73.40	73.40	+4.70	1	1400
09:06:35	73.20	73.40	73.40	+4.70	1	1399
09:06:23	73.10	73.50	73.50	+4.80	1	1398
09:06:21	73.30	73.50	73.20	+4.50	2	1397
09:06:21	73.30	73.50	73.30	+4.60	2	1395
09:06:19	73.20	73.50	73.50	+4.80	2	1393
09:06:17	73.30	73.50	73.50	+4.80	8	1391
09:06:17	73.10	73.40	73.50	+4.80	4	1383
09:06:17	73.10	73.40	73.40	+4.70	6	1379
09:06:16	73.00	73.30	73.30	+4.60	6	1373
09:06:16	73.00	73.40	72.90	+4.20	1	1367
09:06:16	73.00	73.40	73.00	+4.30	2	1366
09:06:14	72.90	73.20	73.30	+4.60	2	1364
09:06:14	72.90	73.20	73.20	+4.50	3	1362
09:06:11	73.10	73.20	73.10	+4.40	1	1359
09:06:11	73.10	73.20	73.10	+4.40	1	1358
09:06:09	73.00	73.30	73.00	+4.30	2	1357
09:05:57	73.00	73.40	73.50	+4.80	3	1355
09:05:57	73.00	73.40	73.40	+4.70	2	1352
09:05:56	72.90	73.00	73.40	+4.70	4	1350
09:05:56	72.90	73.00	73.30	+4.60	3	1346
09:05:56	72.90	73.00	73.20	+4.50	1	1343
09:05:56	72.90	73.00	73.00	+4.30	2	1342
09:05:56	72.90	73.20	72.90	+4.20	2	1340
09:05:55	72.80	72.90	72.90	+4.20	1	1338
09:05:55	73.00	73.40	72.90	+4.20	4	1337
09:05:55	73.00	73.40	73.00	+4.30	5	1333
09:05:54	73.00	73.30	73.00	+4.30	1	1328
09:05:54	72.90	73.20	73.30	+4.60	2	1327
09:05:54	72.90	73.20	73.20	+4.50	1	1325
09:05:54	73.00	73.20	73.00	+4.30	1	1324
09:05:52	73.00	73.10	73.10	+4.40	1	1323
09:05:52	73.00	73.10	73.10	+4.40	1	1322
09:05:52	73.00	73.10	73.10	+4.40	1	1321
09:05:50	72.90	73.10	72.90	+4.20	1	1320
09:05:50	72.90	73.10	73.10	+4.40	1	1319
09:05:50	72.90	73.00	73.00	+4.30	2	1318
09:05:45	72.90	73.20	72.90	+4.20	1	1316
09:05:44	73.00	73.20	73.00	+4.30	1	1315
09:05:44	73.00	73.10	73.10	+4.40	1	1314
09:05:43	72.90	73.00	73.00	+4.30	1	1313
09:05:42	72.90	73.00	73.00	+4.30	1	1312
09:05:41	72.90	73.00	73.00	+4.30	1	1311
09:05:41	73.00	73.20	73.00	+4.30	4	1310
09:05:40	73.00	73.20	73.00	+4.30	6	1306
09:05:39	73.10	73.30	73.00	+4.30	4	1300
09:05:39	73.10	73.30	73.10	+4.40	3	1296
09:05:35	73.00	73.20	73.20	+4.50	5	1293
09:05:35	73.10	73.20	73.10	+4.40	1	1288
09:05:35	75.50	--	73.20	+4.50	34	1287
09:03:35	73.00	73.10	73.40	+4.70	3	1253
09:03:35	73.00	73.10	73.30	+4.60	5	1250
09:03:35	73.00	73.10	73.20	+4.50	19	1245
09:03:35	73.00	73.10	73.10	+4.40	2	1226
09:03:35	72.90	73.00	73.00	+4.30	19	1224
09:03:35	72.90	73.00	73.00	+4.30	1	1205
09:03:35	72.90	73.00	73.00	+4.30	2	1204
09:03:34	72.90	73.00	73.00	+4.30	30	1202
09:03:34	72.90	73.00	73.00	+4.30	1	1172
09:03:34	72.80	73.00	73.00	+4.30	5	1171
09:03:33	72.80	73.00	73.00	+4.30	3	1166
09:03:32	72.90	73.00	72.90	+4.20	6	1163
09:03:31	72.90	73.00	73.00	+4.30	3	1157
09:03:31	72.90	73.00	73.00	+4.30	15	1154
09:03:30	72.80	73.00	73.00	+4.30	4	1139
09:03:30	72.80	73.00	73.00	+4.30	12	1135
09:03:30	72.70	72.90	72.90	+4.20	45	1123
09:03:30	72.70	72.90	72.90	+4.20	1	1078
09:03:30	72.60	72.80	72.80	+4.10	15	1077
09:03:30	72.50	72.70	72.70	+4.00	1	1062
09:03:30	72.50	72.70	72.50	+3.80	2	1061
09:03:30	72.40	72.60	72.70	+4.00	17	1059
09:03:30	72.40	72.60	72.60	+3.90	3	1042
09:03:28	72.40	72.50	72.50	+3.80	1	1039
09:03:27	72.50	72.70	72.50	+3.80	1	1038
09:03:26	72.50	72.60	72.60	+3.90	1	1037
09:03:24	72.60	72.70	72.50	+3.80	1	1036
09:03:24	72.60	72.70	72.60	+3.90	1	1035
09:03:24	72.60	72.70	72.60	+3.90	10	1034
09:03:23	72.60	72.70	72.70	+4.00	2	1024
09:03:23	72.60	72.70	72.60	+3.90	1	1022
09:03:22	72.60	72.70	72.60	+3.90	5	1021
09:03:21	72.60	72.70	72.60	+3.90	1	1016
09:03:21	72.60	72.70	72.70	+4.00	2	1015
09:03:20	72.60	72.70	72.60	+3.90	1	1013
09:03:20	72.60	72.70	72.60	+3.90	1	1012
09:03:20	72.60	72.70	72.60	+3.90	2	1011
09:03:19	72.40	72.60	72.60	+3.90	5	1009
09:03:17	72.40	72.60	72.60	+3.90	1	1004
09:03:15	72.30	72.60	72.30	+3.60	1	1003
09:03:14	72.30	72.60	72.60	+3.90	1	1002
09:03:13	72.50	72.60	72.50	+3.80	1	1001
09:03:10	72.50	72.70	72.70	+4.00	1	1000
09:03:10	72.50	72.70	72.50	+3.80	3	999
09:03:10	72.50	72.70	72.50	+3.80	2	996
09:03:09	72.50	72.60	72.60	+3.90	1	994
09:03:08	72.50	72.60	72.50	+3.80	1	993
09:03:08	72.50	72.60	72.50	+3.80	1	992
09:03:07	72.50	72.60	72.50	+3.80	1	991
09:03:07	72.50	72.70	72.70	+4.00	3	990
09:03:06	72.50	72.60	72.60	+3.90	9	987
09:03:06	72.50	72.60	72.50	+3.80	1	978
09:03:06	72.30	72.50	72.50	+3.80	16	977
09:03:06	72.40	72.50	72.40	+3.70	1	961
09:03:05	72.40	72.50	72.50	+3.80	1	960
09:03:04	72.40	72.50	72.40	+3.70	1	959
09:03:04	72.40	72.50	72.50	+3.80	5	958
09:02:59	72.30	72.60	72.60	+3.90	4	953
09:02:59	72.30	72.60	72.60	+3.90	1	949
09:02:56	72.30	72.60	72.30	+3.60	1	948
09:02:56	72.50	72.60	72.30	+3.60	1	947
09:02:56	72.50	72.60	72.40	+3.70	2	946
09:02:56	72.50	72.60	72.50	+3.80	1	944
09:02:55	72.50	72.60	72.50	+3.80	2	943
09:02:50	72.60	72.70	72.60	+3.90	9	941
09:02:47	72.60	72.80	72.60	+3.90	1	932
09:02:47	72.60	72.70	72.70	+4.00	2	931
09:02:45	72.60	72.70	72.60	+3.90	1	929
09:02:45	72.60	72.70	72.60	+3.90	1	928
09:02:45	72.60	72.70	72.60	+3.90	1	927
09:02:45	72.60	72.70	72.60	+3.90	5	926
09:02:45	72.60	72.70	72.60	+3.90	3	921
09:02:45	72.60	72.70	72.60	+3.90	1	918
09:02:45	72.60	72.70	72.70	+4.00	4	917
09:02:44	72.60	72.70	72.60	+3.90	1	913
09:02:42	72.60	72.70	72.70	+4.00	1	912
09:02:42	72.60	72.70	72.60	+3.90	1	911
09:02:38	72.60	72.70	72.70	+4.00	1	910
09:02:36	72.60	72.70	72.70	+4.00	1	909
09:02:33	72.60	72.80	72.80	+4.10	1	908
09:02:32	72.60	72.70	72.70	+4.00	1	907
09:02:32	72.60	72.80	72.60	+3.90	1	906
09:02:32	72.60	72.70	72.70	+4.00	1	905
09:02:30	72.80	72.90	72.80	+4.10	1	904
09:02:30	72.70	72.90	72.70	+4.00	1	903
09:02:28	72.70	72.80	72.80	+4.10	2	902
09:02:27	72.70	72.90	72.70	+4.00	1	900
09:02:26	72.80	72.90	72.80	+4.10	1	899
09:02:26	72.70	72.80	72.80	+4.10	1	898
09:02:26	72.70	72.80	72.80	+4.10	1	897
09:02:25	72.60	72.80	72.80	+4.10	1	896
09:02:25	72.50	72.70	72.80	+4.10	13	895
09:02:25	72.50	72.70	72.70	+4.00	2	882
09:02:25	72.50	72.70	72.50	+3.80	1	880
09:02:25	72.50	72.60	72.70	+4.00	1	879
09:02:25	72.50	72.60	72.60	+3.90	1	878
09:02:24	72.50	72.60	72.60	+3.90	2	877
09:02:23	72.50	72.60	72.60	+3.90	1	875
09:02:23	72.50	72.60	72.60	+3.90	1	874
09:02:22	72.50	72.60	72.50	+3.80	1	873
09:02:22	72.50	72.60	72.60	+3.90	1	872
09:02:19	72.50	72.80	72.50	+3.80	1	871
09:02:18	72.60	72.80	72.60	+3.90	1	870
09:02:17	72.60	72.70	72.70	+4.00	3	869
09:02:16	72.60	72.70	72.70	+4.00	1	866
09:02:12	72.40	72.50	72.50	+3.80	1	865
09:02:12	72.30	72.40	72.40	+3.70	7	864
09:02:12	72.60	72.70	72.40	+3.70	1	857
09:02:12	72.60	72.70	72.60	+3.90	2	856
09:02:11	72.50	72.70	72.70	+4.00	6	854
09:02:10	72.50	72.70	72.50	+3.80	1	848
09:02:10	72.50	72.70	72.70	+4.00	1	847
09:02:10	72.30	72.60	72.60	+3.90	5	846
09:02:09	72.50	72.60	72.50	+3.80	1	841
09:02:08	72.40	72.60	72.60	+3.90	1	840
09:02:07	72.30	72.60	72.60	+3.90	3	839
09:02:07	72.60	72.70	72.30	+3.60	4	836
09:02:07	72.60	72.70	72.40	+3.70	2	832
09:02:07	72.60	72.70	72.50	+3.80	13	830
09:02:07	72.60	72.70	72.60	+3.90	3	817
09:02:07	72.50	72.70	72.70	+4.00	2	814
09:02:07	72.70	72.80	72.70	+4.00	3	812
09:02:07	72.50	72.60	72.70	+4.00	1	809
09:02:07	72.50	72.60	72.60	+3.90	2	808
09:02:06	72.50	72.60	72.50	+3.80	3	806
09:02:05	72.50	72.60	72.50	+3.80	1	803
09:02:05	72.60	72.70	72.60	+3.90	3	802
09:02:03	72.60	72.70	72.60	+3.90	2	799
09:02:03	72.60	72.70	72.60	+3.90	1	797
09:02:02	72.60	72.70	72.70	+4.00	3	796
09:02:02	72.60	72.70	72.60	+3.90	1	793
09:02:02	72.60	72.70	72.60	+3.90	1	792
09:02:01	72.60	72.80	72.60	+3.90	2	791
09:02:00	72.60	72.70	72.60	+3.90	4	789
09:02:00	72.60	72.80	72.60	+3.90	1	785
09:01:59	72.50	72.70	72.50	+3.80	1	784
09:01:59	72.50	72.60	72.70	+4.00	2	783
09:01:59	72.50	72.60	72.60	+3.90	1	781
09:01:59	72.60	72.70	72.60	+3.90	2	780
09:01:59	72.60	72.70	72.60	+3.90	4	778
09:01:59	72.60	72.70	72.60	+3.90	1	774
09:01:55	72.60	72.70	72.60	+3.90	1	773
09:01:55	72.60	72.70	72.60	+3.90	1	772
09:01:54	72.60	72.80	72.60	+3.90	1	771
09:01:53	72.60	72.70	72.80	+4.10	7	770
09:01:53	72.60	72.70	72.70	+4.00	1	763
09:01:53	72.60	72.70	72.70	+4.00	14	762
09:01:52	72.50	72.70	72.70	+4.00	3	748
09:01:49	72.50	72.70	72.70	+4.00	1	745
09:01:49	72.60	72.70	72.60	+3.90	1	744
09:01:48	72.50	72.70	72.50	+3.80	1	743
09:01:47	72.60	72.70	72.70	+4.00	1	742
09:01:46	72.50	72.60	72.60	+3.90	9	741
09:01:46	72.50	72.70	72.70	+4.00	1	732
09:01:45	72.50	72.60	72.60	+3.90	1	731
09:01:45	72.50	72.70	72.50	+3.80	5	730
09:01:45	72.50	72.60	72.60	+3.90	2	725
09:01:45	72.50	72.70	72.50	+3.80	1	723
09:01:44	72.50	72.70	72.50	+3.80	1	722
09:01:43	72.50	72.60	72.60	+3.90	3	721
09:01:42	72.50	72.60	72.50	+3.80	4	718
09:01:42	72.50	72.60	72.50	+3.80	8	714
09:01:41	72.50	72.60	72.50	+3.80	1	706
09:01:40	72.40	72.60	72.40	+3.70	1	705
09:01:39	72.30	72.60	72.30	+3.60	2	704
09:01:39	72.20	72.50	72.50	+3.80	9	702
09:01:39	72.20	72.50	72.20	+3.50	2	693
09:01:39	72.10	72.40	72.40	+3.70	7	691
09:01:39	72.20	72.40	72.20	+3.50	2	684
09:01:38	72.10	72.40	72.10	+3.40	1	682
09:01:38	72.00	72.20	72.30	+3.60	4	681
09:01:38	72.00	72.20	72.20	+3.50	1	677
09:01:38	72.00	72.20	72.20	+3.50	2	676
09:01:38	71.90	72.10	72.10	+3.40	12	674
09:01:38	71.80	72.00	72.00	+3.30	28	662
09:01:38	71.90	72.00	71.90	+3.20	1	634
09:01:37	71.80	72.00	72.00	+3.30	3	633
09:01:37	71.70	72.00	72.00	+3.30	5	630
09:01:37	71.70	71.90	71.90	+3.20	1	625
09:01:36	71.70	71.90	71.90	+3.20	1	624
09:01:35	71.80	72.00	71.70	+3.00	1	623
09:01:35	71.80	72.00	71.80	+3.10	2	622
09:01:35	71.80	72.00	72.00	+3.30	1	620
09:01:35	71.70	71.90	71.90	+3.20	2	619
09:01:34	71.70	71.80	71.80	+3.10	2	617
09:01:34	71.80	72.00	71.80	+3.10	1	615
09:01:34	71.70	71.90	71.90	+3.20	1	614
09:01:34	71.70	71.90	71.90	+3.20	1	613
09:01:34	71.70	71.90	71.90	+3.20	1	612
09:01:33	71.50	71.90	71.90	+3.20	18	611
09:01:32	71.80	72.00	71.40	+2.70	1	593
09:01:32	71.80	72.00	71.50	+2.80	1	592
09:01:32	71.80	72.00	71.60	+2.90	2	591
09:01:32	71.80	72.00	71.80	+3.10	1	589
09:01:30	71.50	71.90	71.90	+3.20	3	588
09:01:30	71.40	71.70	71.70	+3.00	4	585
09:01:30	71.30	71.60	71.60	+2.90	1	581
09:01:30	71.10	71.60	71.60	+2.90	1	580
09:01:29	71.30	71.70	71.30	+2.60	1	579
09:01:29	71.10	71.30	71.30	+2.60	2	578
09:01:28	71.30	71.60	71.30	+2.60	1	576
09:01:28	71.30	71.60	71.30	+2.60	1	575
09:01:27	71.30	71.60	71.60	+2.90	1	574
09:01:24	71.20	71.60	71.20	+2.50	1	573
09:01:24	71.50	71.60	71.50	+2.80	1	572
09:01:23	71.40	71.80	71.30	+2.60	2	571
09:01:23	71.40	71.80	71.40	+2.70	2	569
09:01:22	71.50	71.80	71.50	+2.80	1	567
09:01:22	71.20	71.50	72.00	+3.30	18	566
09:01:22	71.20	71.50	71.90	+3.20	3	548
09:01:22	71.20	71.50	71.80	+3.10	6	545
09:01:22	71.20	71.50	71.70	+3.00	2	539
09:01:22	71.20	71.50	71.60	+2.90	4	537
09:01:22	71.20	71.50	71.50	+2.80	2	533
09:01:21	71.30	71.50	71.50	+2.80	1	531
09:01:19	71.40	71.60	71.40	+2.70	3	530
09:01:19	71.40	71.60	71.60	+2.90	1	527
09:01:16	71.30	71.50	71.50	+2.80	1	526
09:01:14	71.40	71.50	71.50	+2.80	2	525
09:01:14	71.40	71.70	71.70	+3.00	1	523
09:01:14	71.50	71.70	71.50	+2.80	1	522
09:01:14	71.60	71.70	71.60	+2.90	1	521
09:01:14	71.60	71.70	71.70	+3.00	1	520
09:01:12	71.50	71.70	71.40	+2.70	2	519
09:01:12	71.50	71.70	71.50	+2.80	3	517
09:01:12	71.40	71.60	71.60	+2.90	1	514
09:01:12	71.20	71.50	71.50	+2.80	1	513
09:01:11	71.30	71.50	71.30	+2.60	1	512
09:01:11	71.50	71.60	71.30	+2.60	1	511
09:01:11	71.50	71.60	71.50	+2.80	1	510
09:01:10	71.30	71.60	71.30	+2.60	1	509
09:01:10	71.30	71.40	71.40	+2.70	1	508
09:01:10	71.10	71.50	71.50	+2.80	1	507
09:01:08	70.80	71.30	71.30	+2.60	1	506
09:01:08	71.20	71.40	71.20	+2.50	1	505
09:01:03	71.50	71.80	71.50	+2.80	3	504
09:01:03	71.60	71.90	71.90	+3.20	1	501
09:01:03	71.60	71.90	71.90	+3.20	1	500
09:01:00	71.50	71.90	71.50	+2.80	1	499
09:01:00	71.70	71.90	71.70	+3.00	1	498
09:01:00	71.70	71.90	71.70	+3.00	1	497
09:00:58	71.70	71.90	71.70	+3.00	2	496
09:00:58	71.70	71.90	71.90	+3.20	2	494
09:00:57	71.70	71.90	71.70	+3.00	1	492
09:00:56	71.70	71.80	71.80	+3.10	2	491
09:00:55	71.50	71.80	71.50	+2.80	2	489
09:00:55	71.50	71.80	71.80	+3.10	1	487
09:00:55	71.70	71.90	71.50	+2.80	1	486
09:00:55	71.70	71.90	71.70	+3.00	2	485
09:00:54	71.70	71.90	71.90	+3.20	1	483
09:00:54	71.70	71.90	71.70	+3.00	1	482
09:00:51	71.70	71.90	71.70	+3.00	1	481
09:00:50	71.80	71.90	71.70	+3.00	2	480
09:00:50	71.80	71.90	71.80	+3.10	1	478
09:00:49	71.90	72.00	71.90	+3.20	1	477
09:00:48	71.90	72.00	71.90	+3.20	1	476
09:00:48	71.80	72.00	72.00	+3.30	1	475
09:00:47	71.80	71.90	71.90	+3.20	1	474
09:00:45	71.80	72.00	72.00	+3.30	1	473
09:00:45	71.90	72.00	71.90	+3.20	1	472
09:00:45	71.80	71.90	71.90	+3.20	5	471
09:00:45	72.00	72.10	71.90	+3.20	2	466
09:00:45	72.00	72.10	72.00	+3.30	3	464
09:00:43	72.00	72.10	72.10	+3.40	1	461
09:00:43	72.00	72.10	72.00	+3.30	1	460
09:00:43	72.00	72.10	72.00	+3.30	4	459
09:00:43	72.00	72.10	72.00	+3.30	1	455
09:00:42	72.00	72.10	72.00	+3.30	1	454
09:00:42	72.00	72.10	72.10	+3.40	1	453
09:00:40	72.00	72.10	72.00	+3.30	1	452
09:00:40	72.00	72.10	72.00	+3.30	1	451
09:00:40	72.00	72.10	72.00	+3.30	1	450
09:00:39	71.90	72.00	72.00	+3.30	2	449
09:00:39	71.80	72.00	72.00	+3.30	1	447
09:00:39	71.80	72.00	72.00	+3.30	2	446
09:00:39	71.80	72.00	72.00	+3.30	2	444
09:00:38	71.70	72.00	72.00	+3.30	6	442
09:00:38	71.70	72.00	72.00	+3.30	2	436
09:00:38	71.70	72.00	72.00	+3.30	10	434
09:00:38	71.90	72.00	71.90	+3.20	1	424
09:00:36	71.60	72.00	72.00	+3.30	1	423
09:00:36	71.60	71.90	71.90	+3.20	2	422
09:00:35	71.60	71.90	71.90	+3.20	1	420
09:00:33	71.70	72.00	71.70	+3.00	1	419
09:00:33	71.90	72.00	71.90	+3.20	2	418
09:00:33	71.90	72.00	72.00	+3.30	5	416
09:00:31	71.90	72.00	71.90	+3.20	1	411
09:00:30	71.50	71.90	71.50	+2.80	1	410
09:00:30	71.50	71.90	71.90	+3.20	3	409
09:00:30	71.90	72.00	71.40	+2.70	1	406
09:00:30	71.90	72.00	71.90	+3.20	1	405
09:00:29	71.50	71.90	71.90	+3.20	2	404
09:00:29	71.50	71.90	71.50	+2.80	1	402
09:00:28	71.50	71.80	71.80	+3.10	1	401
09:00:28	71.60	71.90	71.40	+2.70	5	400
09:00:28	71.60	71.90	71.50	+2.80	3	395
09:00:28	71.60	71.90	71.60	+2.90	7	392
09:00:28	71.60	71.90	71.90	+3.20	1	385
09:00:28	71.60	71.90	71.60	+2.90	1	384
09:00:27	71.40	71.70	71.70	+3.00	8	383
09:00:27	71.40	71.70	71.70	+3.00	1	375
09:00:27	71.30	71.70	71.30	+2.60	1	374
09:00:26	71.20	71.60	71.60	+2.90	3	373
09:00:26	71.10	71.60	71.10	+2.40	1	370
09:00:25	70.90	71.50	71.50	+2.80	4	369
09:00:25	70.70	71.20	71.20	+2.50	1	365
09:00:25	70.70	71.30	71.30	+2.60	9	364
09:00:24	70.60	71.10	71.10	+2.40	3	355
09:00:24	70.50	71.00	71.00	+2.30	1	352
09:00:24	70.40	70.90	70.90	+2.20	1	351
09:00:24	70.40	70.90	70.90	+2.20	1	350
09:00:23	70.30	70.90	70.30	+1.60	1	349
09:00:23	70.30	71.00	70.30	+1.60	1	348
09:00:22	70.10	70.60	70.60	+1.90	1	347
09:00:19	70.00	70.70	70.00	+1.30	1	346
09:00:18	69.80	70.50	70.60	+1.90	2	345
09:00:18	69.80	70.50	70.50	+1.80	2	343
09:00:18	69.80	70.40	70.40	+1.70	1	341
09:00:18	69.70	70.40	70.40	+1.70	1	340
09:00:18	69.70	70.60	69.70	+1.00	1	339
09:00:16	69.70	70.70	69.70	+1.00	1	338
09:00:14	70.00	70.80	70.00	+1.30	1	337
09:00:14	70.10	70.90	70.90	+2.20	1	336
09:00:13	70.10	70.60	70.60	+1.90	1	335
09:00:13	70.00	70.70	70.00	+1.30	1	334
09:00:13	70.10	70.80	70.10	+1.40	1	333
09:00:13	70.00	70.90	70.90	+2.20	1	332
09:00:13	70.00	70.60	70.70	+2.00	3	331
09:00:13	70.00	70.60	70.60	+1.90	1	328
09:00:12	69.80	70.50	70.50	+1.80	1	327
09:00:12	69.70	70.70	69.70	+1.00	1	326
09:00:12	69.90	70.80	69.80	+1.10	2	325
09:00:12	69.90	70.80	69.90	+1.20	2	323
09:00:12	70.00	70.80	70.00	+1.30	4	321
09:00:12	70.00	70.80	70.00	+1.30	4	317
09:00:12	70.00	70.90	70.00	+1.30	1	313
09:00:12	70.60	71.10	69.50	+0.80	1	312
09:00:12	70.60	71.10	70.20	+1.50	2	311
09:00:12	70.60	71.10	70.60	+1.90	2	309
09:00:12	--	--	71.00	+2.30	307	307

　

其他人也逛...

MyCard 3290點虛擬點數卡

App Store Card $ 1000 - 數位序號

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

App Store Card $ 6000 - 數位序號

App Store Card $ 500 - 數位序號

羅技 MX Master 4 無線滑鼠

Roborock 石頭科技掃地機器人Saros 20

羅技 ALTO KEYS K98M 機械式無線鍵盤

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

ASUS Vivobook 16 X1607CA-0041B255H 藍(Ultra 7 255H/16G/1TB SSD/W11/WUXGA/16)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Samsung Galaxy A57 5G (12G/256G)

新光三越估花2年8個月改造北車...

友達、群創7月電視面板出貨疲弱...

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

‧【能源盤後】攀漲
‧【盤前焦點】費半挫近3%　投顧...
‧【台股盤中】台股盤中震盪　被...

加密貨幣

比特幣BTC	64067.06	-778.32	-1.20%
以太幣ETH	1878.06	-30.66	-1.61%
瑞波幣XRP	1.01	-0.02	-1.84%
比特幣現金BCH	215.08	0.55	0.26%
萊特幣LTC	45.17	-0.23	-0.51%
卡達幣ADA	0.190104	0.00	-2.34%
波場幣TRX	0.331185	0.00	0.48%
恆星幣XLM	0.161648	0.00	-0.32%

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。