最新瑪氏收購Kellanova(K.US)交易獲歐盟批准熱門勞保紓困貸款12/15開辦 3年期最高可貸10萬元

更新報價

萬　海 (2615) 航運業上市士紙萬海集團

78.90 ▼-0.80 -1.00% 5.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	7,407	78.90	75	79.00	91	79.40	79.40	78.60	79.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	78.90	79.00	78.90	-0.80	15	7407
13:30:00	78.90	79.00	78.90	-0.80	600	7392
13:24:56	78.80	78.90	78.90	-0.80	1	6792
13:24:54	78.80	78.90	78.90	-0.80	2	6791
13:24:54	78.80	78.90	78.80	-0.90	2	6789
13:24:54	78.80	78.90	78.90	-0.80	1	6787
13:24:53	78.80	78.90	78.90	-0.80	1	6786
13:24:53	78.80	78.90	78.90	-0.80	1	6785
13:24:53	78.80	78.90	78.90	-0.80	1	6784
13:24:52	78.80	78.90	78.90	-0.80	2	6783
13:24:51	78.80	78.90	78.90	-0.80	1	6781
13:24:49	78.80	78.90	78.90	-0.80	1	6780
13:24:49	78.80	78.90	78.90	-0.80	1	6779
13:24:48	78.80	78.90	78.90	-0.80	1	6778
13:24:48	78.80	78.90	78.80	-0.90	2	6777
13:24:48	78.80	78.90	78.90	-0.80	2	6775
13:24:47	78.80	78.90	78.90	-0.80	1	6773
13:24:41	78.80	78.90	78.90	-0.80	2	6772
13:24:40	78.80	78.90	78.90	-0.80	3	6770
13:24:36	78.80	78.90	78.90	-0.80	3	6767
13:24:35	78.80	78.90	78.90	-0.80	1	6764
13:24:33	78.80	78.90	78.90	-0.80	1	6763
13:24:32	78.80	78.90	78.90	-0.80	1	6762
13:24:30	78.80	78.90	78.80	-0.90	1	6761
13:24:29	78.80	78.90	78.90	-0.80	2	6760
13:24:28	78.80	78.90	78.90	-0.80	1	6758
13:24:26	78.80	78.90	78.90	-0.80	1	6757
13:24:21	78.70	78.80	78.80	-0.90	1	6756
13:24:21	78.70	78.80	78.80	-0.90	1	6755
13:24:19	78.70	78.80	78.70	-1.00	1	6754
13:24:19	78.70	78.80	78.80	-0.90	2	6753
13:24:19	78.70	78.80	78.80	-0.90	12	6751
13:24:19	78.70	78.80	78.80	-0.90	1	6739
13:24:17	78.70	78.80	78.80	-0.90	1	6738
13:24:14	78.70	78.80	78.80	-0.90	1	6737
13:24:14	78.70	78.80	78.70	-1.00	1	6736
13:24:13	78.70	78.80	78.80	-0.90	1	6735
13:24:04	78.70	78.80	78.70	-1.00	1	6734
13:24:03	78.70	78.80	78.80	-0.90	1	6733
13:24:03	78.70	78.80	78.80	-0.90	2	6732
13:24:00	78.70	78.80	78.80	-0.90	2	6730
13:24:00	78.70	78.80	78.80	-0.90	1	6728
13:23:51	78.70	78.80	78.80	-0.90	1	6727
13:23:50	78.70	78.80	78.80	-0.90	1	6726
13:23:50	78.70	78.80	78.80	-0.90	1	6725
13:23:49	78.70	78.80	78.80	-0.90	2	6724
13:23:49	78.70	78.80	78.70	-1.00	1	6722
13:23:47	78.70	78.80	78.80	-0.90	1	6721
13:23:43	78.70	78.80	78.80	-0.90	1	6720
13:23:42	78.70	78.80	78.80	-0.90	2	6719
13:23:42	78.70	78.80	78.70	-1.00	1	6717
13:23:39	78.70	78.80	78.80	-0.90	1	6716
13:23:39	78.70	78.80	78.80	-0.90	2	6715
13:23:37	78.70	78.80	78.70	-1.00	1	6713
13:23:34	78.70	78.80	78.80	-0.90	2	6712
13:23:22	78.70	78.80	78.80	-0.90	1	6710
13:23:19	78.70	78.80	78.70	-1.00	1	6709
13:23:14	78.70	78.80	78.70	-1.00	1	6708
13:23:14	78.70	78.80	78.80	-0.90	2	6707
13:23:09	78.70	78.80	78.70	-1.00	2	6705
13:23:09	78.70	78.80	78.70	-1.00	1	6703
13:23:09	78.70	78.80	78.70	-1.00	2	6702
13:23:08	78.70	78.80	78.80	-0.90	5	6700
13:23:08	78.70	78.80	78.80	-0.90	1	6695
13:23:07	78.70	78.80	78.70	-1.00	1	6694
13:23:06	78.70	78.80	78.80	-0.90	1	6693
13:23:01	78.70	78.80	78.80	-0.90	3	6692
13:23:01	78.70	78.80	78.80	-0.90	1	6689
13:23:00	78.70	78.80	78.80	-0.90	2	6688
13:22:59	78.70	78.80	78.70	-1.00	1	6686
13:22:59	78.70	78.80	78.70	-1.00	5	6685
13:22:48	78.70	78.80	78.70	-1.00	5	6680
13:22:45	78.70	78.80	78.80	-0.90	1	6675
13:22:45	78.70	78.80	78.70	-1.00	1	6674
13:22:40	78.70	78.80	78.70	-1.00	4	6673
13:22:35	78.70	78.80	78.80	-0.90	1	6669
13:22:26	78.70	78.80	78.80	-0.90	4	6668
13:22:25	78.70	78.80	78.70	-1.00	1	6664
13:22:21	78.70	78.80	78.70	-1.00	1	6663
13:22:21	78.70	78.80	78.80	-0.90	2	6662
13:22:17	78.70	78.80	78.80	-0.90	1	6660
13:22:16	78.70	78.80	78.70	-1.00	1	6659
13:22:13	78.70	78.80	78.80	-0.90	1	6658
13:22:04	78.70	78.80	78.80	-0.90	1	6657
13:22:04	78.70	78.80	78.70	-1.00	3	6656
13:22:00	78.70	78.80	78.70	-1.00	3	6653
13:21:55	78.70	78.80	78.70	-1.00	13	6650
13:21:49	78.70	78.80	78.80	-0.90	1	6637
13:21:46	78.70	78.80	78.80	-0.90	4	6636
13:21:42	78.70	78.80	78.80	-0.90	2	6632
13:21:42	78.70	78.80	78.80	-0.90	1	6630
13:21:40	78.70	78.80	78.70	-1.00	1	6629
13:21:39	78.70	78.80	78.80	-0.90	1	6628
13:21:39	78.70	78.80	78.80	-0.90	1	6627
13:21:38	78.70	78.80	78.80	-0.90	1	6626
13:21:36	78.70	78.80	78.80	-0.90	1	6625
13:21:32	78.70	78.80	78.80	-0.90	1	6624
13:21:31	78.70	78.80	78.80	-0.90	1	6623
13:21:30	78.70	78.80	78.80	-0.90	1	6622
13:21:28	78.70	78.80	78.70	-1.00	49	6621
13:21:27	78.70	78.80	78.80	-0.90	1	6572
13:21:25	78.70	78.80	78.80	-0.90	1	6571
13:21:24	78.70	78.80	78.80	-0.90	4	6570
13:21:23	78.70	78.80	78.80	-0.90	1	6566
13:21:22	78.70	78.80	78.80	-0.90	3	6565
13:21:12	78.70	78.80	78.80	-0.90	4	6562
13:21:10	78.70	78.80	78.80	-0.90	1	6558
13:21:06	78.70	78.80	78.80	-0.90	1	6557
13:21:01	78.70	78.80	78.70	-1.00	1	6556
13:20:59	78.70	78.80	78.80	-0.90	1	6555
13:20:58	78.70	78.80	78.80	-0.90	1	6554
13:20:57	78.70	78.80	78.80	-0.90	1	6553
13:20:56	78.70	78.80	78.80	-0.90	1	6552
13:20:56	78.70	78.80	78.80	-0.90	1	6551
13:20:52	78.70	78.80	78.80	-0.90	2	6550
13:20:48	78.70	78.80	78.80	-0.90	2	6548
13:20:45	78.70	78.80	78.70	-1.00	1	6546
13:20:44	78.70	78.80	78.80	-0.90	1	6545
13:20:44	78.70	78.80	78.80	-0.90	1	6544
13:20:38	78.70	78.80	78.80	-0.90	1	6543
13:20:35	78.70	78.80	78.80	-0.90	1	6542
13:20:35	78.70	78.80	78.80	-0.90	1	6541
13:20:32	78.70	78.80	78.80	-0.90	1	6540
13:20:28	78.70	78.80	78.80	-0.90	1	6539
13:20:23	78.70	78.80	78.80	-0.90	1	6538
13:20:17	78.70	78.80	78.80	-0.90	1	6537
13:20:16	78.70	78.80	78.80	-0.90	1	6536
13:20:10	78.70	78.80	78.80	-0.90	1	6535
13:20:03	78.70	78.80	78.80	-0.90	1	6534
13:19:57	78.70	78.80	78.80	-0.90	1	6533
13:19:56	78.70	78.80	78.80	-0.90	1	6532
13:19:48	78.70	78.80	78.80	-0.90	1	6531
13:19:45	78.70	78.80	78.80	-0.90	1	6530
13:19:43	78.70	78.80	78.80	-0.90	1	6529
13:19:40	78.70	78.80	78.80	-0.90	1	6528
13:19:35	78.70	78.80	78.80	-0.90	2	6527
13:19:34	78.70	78.80	78.80	-0.90	1	6525
13:19:32	78.70	78.80	78.80	-0.90	1	6524
13:19:28	78.70	78.80	78.80	-0.90	1	6523
13:19:20	78.70	78.80	78.80	-0.90	2	6522
13:19:16	78.70	78.80	78.80	-0.90	5	6520
13:19:15	78.70	78.80	78.80	-0.90	1	6515
13:19:08	78.70	78.80	78.80	-0.90	1	6514
13:19:03	78.70	78.80	78.70	-1.00	1	6513
13:18:46	78.70	78.80	78.80	-0.90	1	6512
13:18:28	78.70	78.80	78.80	-0.90	1	6511
13:18:26	78.70	78.80	78.80	-0.90	1	6510
13:18:26	78.70	78.80	78.80	-0.90	1	6509
13:18:24	78.70	78.80	78.80	-0.90	1	6508
13:18:24	78.70	78.80	78.80	-0.90	1	6507
13:18:19	78.70	78.80	78.80	-0.90	1	6506
13:18:16	78.70	78.80	78.80	-0.90	1	6505
13:18:12	78.70	78.80	78.80	-0.90	1	6504
13:18:10	78.70	78.80	78.80	-0.90	1	6503
13:18:09	78.70	78.80	78.80	-0.90	1	6502
13:18:01	78.70	78.80	78.80	-0.90	1	6501
13:18:01	78.70	78.80	78.80	-0.90	1	6500
13:17:50	78.70	78.80	78.80	-0.90	1	6499
13:17:49	78.70	78.80	78.80	-0.90	2	6498
13:17:48	78.70	78.80	78.80	-0.90	1	6496
13:17:46	78.70	78.80	78.80	-0.90	1	6495
13:17:40	78.70	78.80	78.80	-0.90	4	6494
13:17:37	78.80	78.90	78.80	-0.90	1	6490
13:17:36	78.80	78.90	78.80	-0.90	9	6489
13:17:32	78.80	78.90	78.80	-0.90	2	6480
13:17:31	78.80	78.90	78.80	-0.90	3	6478
13:17:29	78.80	78.90	78.80	-0.90	3	6475
13:17:27	78.80	78.90	78.80	-0.90	1	6472
13:17:22	78.80	78.90	78.80	-0.90	2	6471
13:17:20	78.80	78.90	78.80	-0.90	2	6469
13:17:17	78.80	78.90	78.80	-0.90	2	6467
13:17:16	78.80	78.90	78.80	-0.90	1	6465
13:17:13	78.80	78.90	78.80	-0.90	2	6464
13:17:10	78.80	78.90	78.80	-0.90	1	6462
13:17:09	78.80	78.90	78.80	-0.90	1	6461
13:17:06	78.80	78.90	78.80	-0.90	7	6460
13:17:04	78.80	78.90	78.80	-0.90	12	6453
13:17:03	78.80	78.90	78.80	-0.90	1	6441
13:17:03	78.80	78.90	78.80	-0.90	1	6440
13:17:03	78.80	78.90	78.80	-0.90	1	6439
13:17:01	78.70	78.80	78.80	-0.90	1	6438
13:17:01	78.70	78.80	78.80	-0.90	2	6437
13:16:58	78.70	78.80	78.80	-0.90	1	6435
13:16:56	78.70	78.80	78.80	-0.90	1	6434
13:16:56	78.70	78.80	78.80	-0.90	2	6433
13:16:56	78.70	78.80	78.80	-0.90	1	6431
13:16:55	78.70	78.80	78.80	-0.90	1	6430
13:16:53	78.70	78.80	78.80	-0.90	1	6429
13:16:49	78.70	78.80	78.80	-0.90	2	6428
13:16:49	78.70	78.80	78.80	-0.90	1	6426
13:16:45	78.70	78.80	78.80	-0.90	2	6425
13:16:45	78.70	78.80	78.80	-0.90	10	6423
13:16:42	78.70	78.80	78.80	-0.90	2	6413
13:16:39	78.70	78.80	78.80	-0.90	1	6411
13:16:32	78.70	78.80	78.80	-0.90	3	6410
13:16:20	78.70	78.80	78.80	-0.90	1	6407
13:16:15	78.70	78.80	78.80	-0.90	1	6406
13:16:12	78.70	78.80	78.80	-0.90	1	6405
13:16:11	78.70	78.80	78.80	-0.90	1	6404
13:16:04	78.70	78.80	78.80	-0.90	1	6403
13:16:03	78.70	78.80	78.80	-0.90	1	6402
13:16:01	78.70	78.80	78.80	-0.90	1	6401
13:15:54	78.70	78.80	78.80	-0.90	1	6400
13:15:42	78.70	78.80	78.80	-0.90	1	6399
13:15:41	78.70	78.80	78.80	-0.90	2	6398
13:15:41	78.70	78.80	78.80	-0.90	1	6396
13:15:36	78.70	78.80	78.80	-0.90	1	6395
13:15:08	78.70	78.80	78.80	-0.90	1	6394
13:15:07	78.70	78.80	78.80	-0.90	1	6393
13:15:04	78.70	78.80	78.80	-0.90	1	6392
13:15:00	78.70	78.80	78.80	-0.90	1	6391
13:14:58	78.70	78.80	78.80	-0.90	1	6390
13:14:46	78.70	78.80	78.80	-0.90	2	6389
13:14:42	78.70	78.80	78.80	-0.90	2	6387
13:14:40	78.70	78.80	78.80	-0.90	1	6385
13:14:39	78.70	78.80	78.80	-0.90	1	6384
13:14:34	78.70	78.80	78.80	-0.90	1	6383
13:14:34	78.70	78.80	78.80	-0.90	1	6382
13:14:31	78.70	78.80	78.80	-0.90	1	6381
13:14:27	78.70	78.80	78.80	-0.90	1	6380
13:14:21	78.70	78.80	78.80	-0.90	2	6379
13:14:19	78.70	78.80	78.80	-0.90	1	6377
13:14:15	78.70	78.80	78.80	-0.90	1	6376
13:14:14	78.70	78.80	78.80	-0.90	8	6375
13:14:14	78.70	78.80	78.80	-0.90	10	6367
13:14:12	78.70	78.80	78.80	-0.90	1	6357
13:14:12	78.70	78.80	78.80	-0.90	1	6356
13:14:09	78.70	78.80	78.80	-0.90	1	6355
13:14:09	78.70	78.80	78.80	-0.90	1	6354
13:14:08	78.70	78.80	78.80	-0.90	1	6353
13:14:05	78.70	78.80	78.80	-0.90	2	6352
13:14:02	78.70	78.80	78.80	-0.90	2	6350
13:13:34	78.70	78.80	78.80	-0.90	1	6348
13:13:33	78.70	78.80	78.70	-1.00	1	6347
13:13:11	78.70	78.80	78.80	-0.90	1	6346
13:13:09	78.70	78.80	78.80	-0.90	1	6345
13:13:07	78.70	78.80	78.80	-0.90	2	6344
13:12:52	78.70	78.80	78.80	-0.90	1	6342
13:12:39	78.70	78.80	78.80	-0.90	1	6341
13:12:24	78.70	78.80	78.80	-0.90	1	6340
13:12:20	78.70	78.80	78.80	-0.90	1	6339
13:12:16	78.70	78.80	78.80	-0.90	5	6338
13:12:12	78.70	78.80	78.80	-0.90	1	6333
13:12:04	78.70	78.80	78.80	-0.90	1	6332
13:11:59	78.70	78.80	78.80	-0.90	1	6331
13:11:54	78.70	78.80	78.80	-0.90	1	6330
13:11:44	78.70	78.80	78.80	-0.90	1	6329
13:10:58	78.70	78.80	78.80	-0.90	1	6328
13:10:58	78.70	78.80	78.70	-1.00	1	6327
13:10:41	78.70	78.80	78.80	-0.90	1	6326
13:10:35	78.70	78.80	78.70	-1.00	2	6325
13:10:27	78.70	78.80	78.80	-0.90	1	6323
13:10:26	78.70	78.80	78.80	-0.90	1	6322
13:10:05	78.70	78.80	78.80	-0.90	1	6321
13:10:05	78.70	78.80	78.80	-0.90	1	6320
13:10:03	78.70	78.80	78.80	-0.90	1	6319
13:10:01	78.70	78.80	78.80	-0.90	1	6318
13:09:58	78.70	78.80	78.70	-1.00	1	6317
13:09:51	78.70	78.80	78.80	-0.90	1	6316
13:09:48	78.70	78.80	78.80	-0.90	1	6315
13:09:31	78.70	78.80	78.80	-0.90	2	6314
13:09:18	78.70	78.80	78.80	-0.90	2	6312
13:09:18	78.70	78.80	78.80	-0.90	1	6310
13:09:15	78.70	78.80	78.80	-0.90	1	6309
13:09:13	78.70	78.80	78.80	-0.90	1	6308
13:09:13	78.70	78.80	78.80	-0.90	2	6307
13:09:12	78.70	78.80	78.80	-0.90	6	6305
13:09:11	78.70	78.80	78.80	-0.90	3	6299
13:09:08	78.70	78.80	78.80	-0.90	20	6296
13:09:03	78.70	78.80	78.80	-0.90	1	6276
13:08:58	78.70	78.80	78.80	-0.90	20	6275
13:08:58	78.70	78.80	78.80	-0.90	1	6255
13:08:55	78.70	78.80	78.80	-0.90	2	6254
13:08:53	78.70	78.80	78.70	-1.00	1	6252
13:08:24	78.70	78.80	78.70	-1.00	1	6251
13:08:23	78.70	78.80	78.80	-0.90	1	6250
13:08:09	78.70	78.80	78.80	-0.90	1	6249
13:08:09	78.70	78.80	78.80	-0.90	2	6248
13:07:56	78.70	78.80	78.80	-0.90	2	6246
13:07:39	78.70	78.80	78.80	-0.90	1	6244
13:06:56	78.70	78.80	78.80	-0.90	1	6243
13:06:43	78.80	78.90	78.70	-1.00	1	6242
13:06:43	78.80	78.90	78.80	-0.90	1	6241
13:06:42	78.80	78.90	78.80	-0.90	1	6240
13:06:40	78.80	78.90	78.80	-0.90	2	6239
13:06:37	78.80	78.90	78.80	-0.90	2	6237
13:06:33	78.80	78.90	78.80	-0.90	2	6235
13:06:26	78.80	78.90	78.80	-0.90	2	6233
13:06:25	78.80	78.90	78.80	-0.90	1	6231
13:06:12	78.80	78.90	78.80	-0.90	1	6230
13:06:06	78.80	78.90	78.80	-0.90	3	6229
13:06:02	78.80	78.90	78.80	-0.90	1	6226
13:06:02	78.70	78.80	78.80	-0.90	10	6225
13:06:02	78.70	78.80	78.80	-0.90	1	6215
13:05:49	78.80	78.90	78.80	-0.90	4	6214
13:05:40	78.80	78.90	78.80	-0.90	2	6210
13:05:40	78.70	78.80	78.80	-0.90	7	6208
13:05:21	78.70	78.80	78.80	-0.90	1	6201
13:05:03	78.70	78.80	78.80	-0.90	2	6200
13:04:14	78.80	78.90	78.80	-0.90	4	6198
13:04:14	78.70	78.80	78.80	-0.90	6	6194
13:04:11	78.80	78.90	78.80	-0.90	4	6188
13:04:06	78.80	78.90	78.80	-0.90	2	6184
13:04:06	78.70	78.80	78.80	-0.90	5	6182
13:04:05	78.70	78.80	78.80	-0.90	2	6177
13:04:03	78.70	78.80	78.80	-0.90	5	6175
13:04:02	78.70	78.80	78.80	-0.90	1	6170
13:03:58	78.70	78.80	78.80	-0.90	2	6169
13:03:48	78.70	78.80	78.80	-0.90	1	6167
13:03:42	78.70	78.80	78.80	-0.90	1	6166
13:03:36	78.70	78.80	78.80	-0.90	1	6165
13:03:29	78.70	78.80	78.80	-0.90	1	6164
13:03:28	78.70	78.80	78.80	-0.90	1	6163
13:03:27	78.70	78.80	78.80	-0.90	2	6162
13:03:17	78.70	78.80	78.80	-0.90	6	6160
13:03:16	78.70	78.80	78.70	-1.00	3	6154
13:03:10	78.70	78.80	78.80	-0.90	1	6151
13:03:05	78.70	78.80	78.80	-0.90	1	6150
13:02:51	78.70	78.80	78.80	-0.90	1	6149
13:02:50	78.70	78.80	78.80	-0.90	2	6148
13:02:48	78.70	78.80	78.70	-1.00	2	6146
13:02:45	78.70	78.80	78.80	-0.90	1	6144
13:02:43	78.70	78.80	78.70	-1.00	1	6143
13:02:37	78.70	78.80	78.70	-1.00	1	6142
13:02:33	78.70	78.80	78.80	-0.90	1	6141
13:02:29	78.70	78.80	78.80	-0.90	1	6140
13:02:29	78.70	78.80	78.80	-0.90	1	6139
13:02:29	78.70	78.80	78.70	-1.00	1	6138
13:02:18	78.70	78.80	78.70	-1.00	1	6137
13:02:09	78.70	78.80	78.70	-1.00	1	6136
13:02:09	78.70	78.80	78.80	-0.90	1	6135
13:01:50	78.70	78.80	78.80	-0.90	1	6134
13:01:38	78.70	78.90	78.70	-1.00	2	6133
13:01:37	78.80	78.90	78.80	-0.90	7	6131
13:01:36	78.80	78.90	78.80	-0.90	1	6124
13:01:36	78.80	78.90	78.80	-0.90	1	6123
13:01:36	78.80	78.90	78.80	-0.90	1	6122
13:01:35	78.80	78.90	78.80	-0.90	3	6121
13:01:35	78.80	78.90	78.80	-0.90	2	6118
13:01:35	78.70	78.80	78.80	-0.90	1	6116
13:01:35	78.80	78.90	78.80	-0.90	1	6115
13:01:35	78.80	78.90	78.80	-0.90	92	6114
13:01:23	78.80	78.90	78.80	-0.90	2	6022
13:01:22	78.80	78.90	78.90	-0.80	2	6020
13:01:21	78.80	78.90	78.80	-0.90	10	6018
13:01:20	78.80	78.90	78.80	-0.90	1	6008
13:01:14	78.80	78.90	78.80	-0.90	1	6007
13:01:12	78.80	78.90	78.90	-0.80	1	6006
13:01:08	78.80	78.90	78.90	-0.80	1	6005
13:01:08	78.80	78.90	78.80	-0.90	1	6004
13:00:44	78.80	78.90	78.90	-0.80	1	6003
13:00:35	78.80	78.90	78.90	-0.80	1	6002
13:00:33	78.80	78.90	78.90	-0.80	1	6001
13:00:30	78.80	78.90	78.90	-0.80	1	6000
13:00:28	78.80	78.90	78.80	-0.90	1	5999
13:00:19	78.80	78.90	78.90	-0.80	1	5998
13:00:18	78.80	78.90	78.90	-0.80	1	5997
13:00:02	78.80	78.90	78.90	-0.80	1	5996
12:59:57	78.80	78.90	78.80	-0.90	4	5995
12:59:37	78.80	78.90	78.80	-0.90	1	5991
12:59:32	78.80	78.90	78.90	-0.80	2	5990
12:59:28	78.80	78.90	78.80	-0.90	1	5988
12:59:28	78.80	78.90	78.80	-0.90	1	5987
12:59:00	78.80	78.90	78.80	-0.90	6	5986
12:58:29	78.80	78.90	78.90	-0.80	1	5980
12:58:26	78.80	78.90	78.80	-0.90	2	5979
12:58:09	78.80	78.90	78.80	-0.90	5	5977
12:57:59	78.80	78.90	78.90	-0.80	1	5972
12:57:52	78.80	78.90	78.90	-0.80	1	5971
12:57:06	78.80	78.90	78.90	-0.80	1	5970
12:56:58	78.80	78.90	78.90	-0.80	1	5969
12:56:53	78.80	78.90	78.90	-0.80	1	5968
12:56:13	78.80	78.90	78.90	-0.80	3	5967
12:56:07	78.80	78.90	78.90	-0.80	1	5964
12:56:02	78.80	78.90	78.90	-0.80	1	5963
12:55:23	78.80	78.90	78.90	-0.80	1	5962
12:55:07	78.80	78.90	78.80	-0.90	1	5961
12:55:02	78.80	78.90	78.80	-0.90	1	5960
12:54:42	78.80	78.90	78.80	-0.90	1	5959
12:54:35	78.80	78.90	78.90	-0.80	1	5958
12:54:25	78.80	78.90	78.80	-0.90	2	5957
12:53:57	78.80	78.90	78.80	-0.90	1	5955
12:53:35	78.80	78.90	78.90	-0.80	4	5954
12:53:35	78.80	78.90	78.90	-0.80	10	5950
12:53:31	78.80	78.90	78.90	-0.80	2	5940
12:53:07	78.80	78.90	78.90	-0.80	2	5938
12:53:06	78.80	78.90	78.80	-0.90	10	5936
12:51:29	78.80	78.90	78.80	-0.90	1	5926
12:51:15	78.80	78.90	78.80	-0.90	23	5925
12:51:00	78.80	78.90	78.80	-0.90	1	5902
12:50:38	78.80	78.90	78.80	-0.90	7	5901
12:49:48	78.80	78.90	78.80	-0.90	15	5894
12:49:44	78.80	78.90	78.90	-0.80	1	5879
12:49:26	78.80	78.90	78.80	-0.90	1	5878
12:49:17	78.80	78.90	78.90	-0.80	2	5877
12:49:14	78.80	78.90	78.90	-0.80	1	5875
12:49:11	78.80	78.90	78.90	-0.80	2	5874
12:49:07	78.80	78.90	78.90	-0.80	1	5872
12:49:04	78.80	78.90	78.90	-0.80	1	5871
12:48:54	78.80	78.90	78.90	-0.80	3	5870
12:48:49	78.80	78.90	78.80	-0.90	1	5867
12:48:48	78.80	78.90	78.80	-0.90	1	5866
12:48:32	78.80	78.90	78.90	-0.80	2	5865
12:48:12	78.80	78.90	78.90	-0.80	2	5863
12:48:02	78.80	78.90	78.80	-0.90	1	5861
12:47:26	78.80	78.90	78.80	-0.90	1	5860
12:47:22	78.80	78.90	78.90	-0.80	1	5859
12:47:08	78.80	78.90	78.80	-0.90	2	5858
12:47:07	78.80	78.90	78.90	-0.80	2	5856
12:46:58	78.80	78.90	78.90	-0.80	1	5854
12:46:56	78.80	78.90	78.90	-0.80	1	5853
12:46:55	78.80	78.90	78.90	-0.80	1	5852
12:46:36	78.80	78.90	78.90	-0.80	2	5851
12:46:23	78.80	78.90	78.80	-0.90	6	5849
12:46:07	78.80	78.90	78.80	-0.90	1	5843
12:46:06	78.80	78.90	78.90	-0.80	2	5842
12:45:37	78.80	78.90	78.90	-0.80	1	5840
12:45:28	78.80	78.90	78.90	-0.80	1	5839
12:45:17	78.80	78.90	78.80	-0.90	1	5838
12:44:48	78.80	78.90	78.80	-0.90	2	5837
12:44:41	78.80	78.90	78.90	-0.80	1	5835
12:44:37	78.80	78.90	78.80	-0.90	1	5834
12:43:42	78.80	78.90	78.80	-0.90	20	5833
12:42:41	78.80	78.90	78.80	-0.90	1	5813
12:42:26	78.80	78.90	78.80	-0.90	1	5812
12:41:43	78.80	78.90	78.80	-0.90	2	5811
12:41:19	78.80	78.90	78.90	-0.80	2	5809
12:41:01	78.80	78.90	78.90	-0.80	2	5807
12:40:44	78.80	78.90	78.90	-0.80	2	5805
12:40:25	78.80	78.90	78.80	-0.90	2	5803
12:40:14	78.80	78.90	78.90	-0.80	1	5801
12:40:08	78.80	78.90	78.90	-0.80	1	5800
12:39:49	78.80	78.90	78.90	-0.80	1	5799
12:39:38	78.80	78.90	78.80	-0.90	1	5798
12:39:36	78.90	79.00	78.90	-0.80	1	5797
12:39:36	78.90	79.00	78.90	-0.80	34	5796
12:39:01	78.90	79.00	78.90	-0.80	1	5762
12:38:08	78.90	79.00	78.90	-0.80	2	5761
12:37:58	78.90	79.00	79.00	-0.70	3	5759
12:37:27	78.90	79.00	79.00	-0.70	10	5756
12:37:19	78.90	79.00	78.90	-0.80	1	5746
12:37:07	78.90	79.00	78.90	-0.80	1	5745
12:36:56	78.90	79.00	79.00	-0.70	1	5744
12:34:53	78.90	79.00	78.90	-0.80	1	5743
12:34:29	78.90	79.00	79.00	-0.70	15	5742
12:34:29	78.90	79.00	78.90	-0.80	10	5727
12:33:33	78.90	79.00	78.90	-0.80	1	5717
12:33:30	78.90	79.00	78.90	-0.80	1	5716
12:33:26	78.90	79.00	78.90	-0.80	1	5715
12:33:18	78.90	79.00	79.00	-0.70	12	5714
12:32:24	78.90	79.00	79.00	-0.70	1	5702
12:32:19	78.90	79.00	78.90	-0.80	2	5701
12:32:09	78.90	79.00	78.90	-0.80	1	5699
12:32:02	78.90	79.00	78.90	-0.80	1	5698
12:31:35	78.90	79.00	78.90	-0.80	1	5697
12:30:48	78.90	79.00	78.90	-0.80	1	5696
12:30:35	78.90	79.00	78.90	-0.80	1	5695
12:30:35	78.80	78.90	78.90	-0.80	1	5694
12:30:34	78.80	78.90	78.90	-0.80	2	5693
12:30:31	78.80	78.90	78.80	-0.90	1	5691
12:30:26	78.80	78.90	78.90	-0.80	2	5690
12:30:24	78.80	78.90	78.90	-0.80	3	5688
12:30:22	78.80	78.90	78.90	-0.80	2	5685
12:30:19	78.80	78.90	78.90	-0.80	2	5683
12:30:14	78.80	78.90	78.90	-0.80	2	5681
12:30:10	78.80	78.90	78.90	-0.80	2	5679
12:30:10	78.80	78.90	78.90	-0.80	4	5677
12:30:10	78.80	78.90	78.90	-0.80	2	5673
12:29:44	78.80	78.90	78.90	-0.80	1	5671
12:29:40	78.80	78.90	78.80	-0.90	1	5670
12:29:37	78.80	78.90	78.80	-0.90	1	5669
12:28:48	78.80	78.90	78.80	-0.90	2	5668
12:28:28	78.80	78.90	78.80	-0.90	1	5666
12:28:06	78.80	78.90	78.80	-0.90	1	5665
12:28:01	78.80	78.90	78.80	-0.90	12	5664
12:27:23	78.80	78.90	78.80	-0.90	1	5652
12:27:14	78.80	78.90	78.80	-0.90	1	5651
12:27:14	78.80	78.90	78.80	-0.90	1	5650
12:26:41	78.80	79.00	78.80	-0.90	3	5649
12:26:35	78.90	79.00	78.90	-0.80	6	5646
12:26:28	78.90	79.00	78.90	-0.80	1	5640
12:26:04	78.90	79.00	78.90	-0.80	2	5639
12:25:49	78.90	79.00	78.90	-0.80	1	5637
12:25:44	78.90	79.00	78.90	-0.80	1	5636
12:25:35	78.90	79.00	78.90	-0.80	2	5635
12:24:51	78.90	79.00	79.00	-0.70	1	5633
12:24:15	78.90	79.00	79.00	-0.70	1	5632
12:23:42	79.00	79.10	79.00	-0.70	5	5631
12:23:41	79.00	79.10	79.00	-0.70	25	5626
12:23:15	79.00	79.10	79.10	-0.60	1	5601
12:22:01	79.00	79.10	79.10	-0.60	1	5600
12:21:19	79.00	79.10	79.10	-0.60	2	5599
12:20:48	79.00	79.10	79.10	-0.60	1	5597
12:20:43	79.00	79.10	79.10	-0.60	1	5596
12:20:35	79.00	79.10	79.10	-0.60	1	5595
12:20:26	79.00	79.20	79.20	-0.50	1	5594
12:20:18	79.10	79.20	79.10	-0.60	10	5593
12:20:18	79.10	79.20	79.10	-0.60	2	5583
12:20:13	79.10	79.20	79.10	-0.60	1	5581
12:19:31	79.10	79.20	79.20	-0.50	1	5580
12:18:58	79.10	79.20	79.20	-0.50	2	5579
12:18:56	79.10	79.20	79.20	-0.50	2	5577
12:18:24	79.10	79.20	79.10	-0.60	2	5575
12:18:19	79.10	79.20	79.10	-0.60	2	5573
12:18:19	79.00	79.20	79.30	-0.40	1	5571
12:18:19	79.00	79.20	79.20	-0.50	2	5570
12:18:19	79.40	79.50	79.40	-0.30	30	5568
12:18:19	79.40	79.50	79.40	-0.30	92	5538
12:18:19	79.40	79.50	79.40	-0.30	21	5446
12:18:19	79.40	79.50	79.40	-0.30	4	5425
12:18:19	79.40	79.50	79.40	-0.30	1	5421
12:18:19	79.40	79.50	79.40	-0.30	5	5420
12:18:19	79.40	79.50	79.40	-0.30	2	5415
12:18:19	79.00	79.10	79.40	-0.30	34	5413
12:18:19	79.00	79.10	79.30	-0.40	30	5379
12:18:19	79.00	79.10	79.20	-0.50	48	5349
12:18:19	79.00	79.10	79.10	-0.60	22	5301
12:18:02	79.00	79.10	79.10	-0.60	1	5279
12:17:49	79.00	79.10	79.00	-0.70	2	5278
12:17:41	79.00	79.10	79.00	-0.70	3	5276
12:17:34	79.00	79.10	79.10	-0.60	1	5273
12:16:26	79.00	79.10	79.10	-0.60	2	5272
12:16:13	79.00	79.10	79.10	-0.60	1	5270
12:16:11	79.00	79.10	79.00	-0.70	1	5269
12:15:46	79.00	79.10	79.10	-0.60	1	5268
12:14:03	79.00	79.10	79.10	-0.60	1	5267
12:13:56	79.00	79.10	79.10	-0.60	2	5266
12:13:45	79.00	79.10	79.10	-0.60	10	5264
12:13:39	79.00	79.10	79.10	-0.60	4	5254
12:13:20	79.00	79.10	79.10	-0.60	1	5250
12:13:12	79.00	79.10	79.10	-0.60	1	5249
12:13:00	79.00	79.10	79.10	-0.60	1	5248
12:12:59	79.00	79.10	79.00	-0.70	1	5247
12:12:37	79.00	79.10	79.10	-0.60	1	5246
12:12:35	79.10	79.20	79.10	-0.60	1	5245
12:12:10	79.00	79.10	79.10	-0.60	1	5244
12:12:10	79.00	79.20	79.20	-0.50	1	5243
12:12:09	79.00	79.20	79.20	-0.50	2	5242
12:12:07	79.10	79.20	79.10	-0.60	2	5240
12:12:05	79.10	79.20	79.10	-0.60	1	5238
12:12:00	79.00	79.10	79.10	-0.60	5	5237
12:11:59	79.00	79.10	79.10	-0.60	2	5232
12:11:50	79.00	79.20	79.20	-0.50	1	5230
12:11:38	79.00	79.20	79.20	-0.50	1	5229
12:11:29	79.00	79.20	79.20	-0.50	1	5228
12:11:25	78.90	79.10	79.10	-0.60	75	5227
12:11:25	78.90	79.10	79.10	-0.60	2	5152
12:11:20	78.90	79.00	79.00	-0.70	9	5150
12:11:20	78.90	79.00	79.00	-0.70	37	5141
12:11:00	78.90	79.00	78.90	-0.80	1	5104
12:10:59	78.70	78.80	78.90	-0.80	55	5103
12:10:59	78.70	78.80	78.80	-0.90	55	5048
12:10:57	78.70	78.80	78.80	-0.90	10	4993
12:10:50	78.70	78.80	78.80	-0.90	1	4983
12:10:45	78.70	78.80	78.80	-0.90	1	4982
12:10:37	78.70	78.80	78.80	-0.90	1	4981
12:10:32	78.70	78.80	78.80	-0.90	1	4980
12:09:00	78.70	78.80	78.70	-1.00	2	4979
12:09:00	78.60	78.70	78.70	-1.00	2	4977
12:08:56	78.60	78.70	78.70	-1.00	2	4975
12:08:55	78.60	78.70	78.70	-1.00	3	4973
12:08:55	78.60	78.70	78.70	-1.00	2	4970
12:08:54	78.60	78.70	78.70	-1.00	1	4968
12:08:53	78.60	78.70	78.70	-1.00	2	4967
12:08:34	78.60	78.70	78.70	-1.00	2	4965
12:08:32	78.60	78.70	78.70	-1.00	1	4963
12:08:24	78.60	78.70	78.70	-1.00	2	4962
12:08:23	78.60	78.70	78.70	-1.00	1	4960
12:08:12	78.60	78.70	78.70	-1.00	2	4959
12:07:56	78.60	78.70	78.70	-1.00	12	4957
12:07:43	78.60	78.70	78.60	-1.10	10	4945
12:07:34	78.60	78.70	78.60	-1.10	16	4935
12:07:03	78.60	78.70	78.60	-1.10	1	4919
12:06:57	78.60	78.70	78.70	-1.00	1	4918
12:06:47	78.60	78.70	78.70	-1.00	1	4917
12:06:35	78.60	78.70	78.70	-1.00	2	4916
12:06:31	78.60	78.70	78.70	-1.00	1	4914
12:06:26	78.60	78.70	78.70	-1.00	1	4913
12:06:25	78.60	78.70	78.70	-1.00	2	4912
12:05:51	78.60	78.70	78.70	-1.00	1	4910
12:05:46	78.60	78.70	78.70	-1.00	1	4909
12:05:43	78.60	78.70	78.70	-1.00	1	4908
12:05:40	78.60	78.70	78.70	-1.00	1	4907
12:05:35	78.60	78.70	78.70	-1.00	3	4906
12:05:18	78.60	78.70	78.70	-1.00	3	4903
12:05:13	78.60	78.70	78.70	-1.00	1	4900
12:05:04	78.60	78.70	78.70	-1.00	1	4899
12:04:53	78.60	78.70	78.60	-1.10	2	4898
12:04:52	78.60	78.70	78.70	-1.00	1	4896
12:04:51	78.60	78.70	78.70	-1.00	1	4895
12:04:36	78.60	78.70	78.70	-1.00	1	4894
12:04:26	78.60	78.70	78.70	-1.00	1	4893
12:04:07	78.60	78.70	78.60	-1.10	1	4892
12:04:06	78.60	78.70	78.60	-1.10	1	4891
12:04:03	78.60	78.70	78.60	-1.10	4	4890
12:03:56	78.60	78.70	78.60	-1.10	10	4886
12:03:51	78.60	78.70	78.70	-1.00	1	4876
12:03:38	78.60	78.70	78.70	-1.00	1	4875
12:03:14	78.60	78.70	78.70	-1.00	1	4874
12:03:06	78.60	78.70	78.70	-1.00	2	4873
12:03:03	78.60	78.70	78.70	-1.00	1	4871
12:03:02	78.60	78.70	78.70	-1.00	2	4870
12:02:53	78.60	78.70	78.60	-1.10	28	4868
12:02:49	78.60	78.70	78.60	-1.10	1	4840
12:02:49	78.70	78.80	78.70	-1.00	1	4839
12:02:46	78.70	78.80	78.70	-1.00	1	4838
12:02:43	78.70	78.80	78.70	-1.00	1	4837
12:02:41	78.70	78.80	78.70	-1.00	2	4836
12:02:32	78.70	78.80	78.70	-1.00	1	4834
12:02:30	78.70	78.80	78.70	-1.00	2	4833
12:02:30	78.60	78.70	78.70	-1.00	3	4831
12:02:25	78.60	78.70	78.70	-1.00	1	4828
12:02:21	78.60	78.70	78.70	-1.00	1	4827
12:01:56	78.60	78.70	78.70	-1.00	2	4826
12:01:55	78.60	78.70	78.70	-1.00	1	4824
12:01:54	78.60	78.70	78.70	-1.00	1	4823
12:01:53	78.60	78.70	78.70	-1.00	1	4822
12:01:51	78.60	78.70	78.70	-1.00	1	4821
12:01:46	78.60	78.70	78.70	-1.00	2	4820
12:01:35	78.60	78.70	78.70	-1.00	1	4818
12:01:28	78.60	78.70	78.70	-1.00	10	4817
12:01:18	78.60	78.70	78.70	-1.00	2	4807
12:01:11	78.60	78.70	78.70	-1.00	2	4805
12:00:52	78.60	78.70	78.70	-1.00	1	4803
12:00:51	78.60	78.70	78.70	-1.00	1	4802
12:00:35	78.60	78.70	78.70	-1.00	1	4801
12:00:32	78.60	78.70	78.70	-1.00	2	4800
12:00:22	78.60	78.70	78.70	-1.00	1	4798
12:00:21	78.60	78.70	78.70	-1.00	1	4797
12:00:07	78.60	78.70	78.70	-1.00	1	4796
12:00:02	78.60	78.70	78.70	-1.00	12	4795
11:59:57	78.60	78.70	78.60	-1.10	1	4783
11:59:48	78.60	78.70	78.60	-1.10	1	4782
11:59:38	78.60	78.70	78.60	-1.10	4	4781
11:59:31	78.60	78.70	78.70	-1.00	1	4777
11:59:29	78.60	78.70	78.70	-1.00	1	4776
11:59:28	78.60	78.70	78.70	-1.00	1	4775
11:59:28	78.60	78.70	78.70	-1.00	1	4774
11:59:27	78.60	78.70	78.70	-1.00	10	4773
11:59:16	78.60	78.70	78.70	-1.00	2	4763
11:58:48	78.60	78.70	78.70	-1.00	1	4761
11:58:32	78.60	78.70	78.70	-1.00	2	4760
11:58:25	78.60	78.70	78.70	-1.00	1	4758
11:58:25	78.60	78.70	78.70	-1.00	1	4757
11:58:06	78.60	78.70	78.70	-1.00	1	4756
11:57:44	78.60	78.70	78.70	-1.00	1	4755
11:57:42	78.70	78.80	78.70	-1.00	1	4754
11:57:40	78.70	78.80	78.70	-1.00	1	4753
11:57:34	78.70	78.80	78.70	-1.00	1	4752
11:57:33	78.70	78.80	78.70	-1.00	1	4751
11:57:05	78.70	78.80	78.70	-1.00	1	4750
11:56:59	78.70	78.80	78.70	-1.00	2	4749
11:56:45	78.70	78.80	78.70	-1.00	2	4747
11:56:31	78.70	78.80	78.70	-1.00	1	4745
11:56:27	78.70	78.80	78.70	-1.00	1	4744
11:56:25	78.70	78.80	78.70	-1.00	2	4743
11:56:25	78.70	78.80	78.70	-1.00	17	4741
11:55:47	78.70	78.80	78.70	-1.00	2	4724
11:55:44	78.70	78.80	78.70	-1.00	49	4722
11:55:37	78.70	78.80	78.70	-1.00	4	4673
11:55:37	78.60	78.70	78.70	-1.00	52	4669
11:54:56	78.60	78.70	78.70	-1.00	1	4617
11:54:55	78.60	78.70	78.70	-1.00	1	4616
11:53:59	78.60	78.70	78.70	-1.00	1	4615
11:53:50	78.60	78.70	78.70	-1.00	1	4614
11:53:40	78.60	78.70	78.70	-1.00	1	4613
11:53:31	78.60	78.70	78.70	-1.00	5	4612
11:53:16	78.60	78.70	78.70	-1.00	1	4607
11:53:05	78.60	78.70	78.70	-1.00	1	4606
11:52:56	78.60	78.70	78.70	-1.00	3	4605
11:52:47	78.60	78.70	78.60	-1.10	1	4602
11:52:41	78.60	78.70	78.70	-1.00	1	4601
11:52:39	78.60	78.70	78.60	-1.10	1	4600
11:52:37	78.60	78.70	78.70	-1.00	1	4599
11:52:35	78.70	78.80	78.70	-1.00	101	4598
11:52:35	78.70	78.80	78.70	-1.00	6	4497
11:52:33	78.70	78.80	78.80	-0.90	1	4491
11:52:32	78.70	78.80	78.70	-1.00	1	4490
11:52:31	78.70	78.80	78.80	-0.90	1	4489
11:51:40	78.70	78.80	78.80	-0.90	1	4488
11:51:31	78.70	78.80	78.80	-0.90	1	4487
11:51:28	78.70	78.80	78.80	-0.90	2	4486
11:51:23	78.70	78.80	78.70	-1.00	21	4484
11:51:09	78.70	78.80	78.80	-0.90	3	4463
11:51:07	78.70	78.80	78.80	-0.90	1	4460
11:51:06	78.70	78.80	78.80	-0.90	1	4459
11:51:03	78.70	78.80	78.80	-0.90	1	4458
11:50:57	78.70	78.80	78.80	-0.90	1	4457
11:50:42	78.70	78.80	78.80	-0.90	1	4456
11:50:11	78.70	78.80	78.80	-0.90	1	4455
11:49:53	78.70	78.80	78.80	-0.90	1	4454
11:49:26	78.70	78.80	78.80	-0.90	2	4453
11:48:31	78.70	78.80	78.80	-0.90	1	4451
11:48:29	78.70	78.80	78.80	-0.90	1	4450
11:47:59	78.70	78.80	78.80	-0.90	1	4449
11:47:57	78.70	78.80	78.80	-0.90	2	4448
11:47:52	78.70	78.80	78.80	-0.90	1	4446
11:47:49	78.70	78.80	78.80	-0.90	3	4445
11:47:02	78.70	78.80	78.80	-0.90	1	4442
11:47:00	78.70	78.80	78.80	-0.90	2	4441
11:46:57	78.70	78.80	78.80	-0.90	1	4439
11:46:31	78.70	78.80	78.80	-0.90	1	4438
11:46:10	78.70	78.80	78.80	-0.90	1	4437
11:46:06	78.70	78.80	78.80	-0.90	1	4436
11:45:50	78.70	78.80	78.80	-0.90	3	4435
11:45:40	78.70	78.80	78.80	-0.90	1	4432
11:45:24	78.80	78.90	78.80	-0.90	9	4431
11:45:24	78.70	78.80	78.80	-0.90	1	4422
11:45:17	78.70	78.90	78.70	-1.00	1	4421
11:45:04	78.80	78.90	78.80	-0.90	1	4420
11:45:00	78.70	78.90	78.90	-0.80	1	4419
11:44:56	78.80	78.90	78.80	-0.90	1	4418
11:44:51	78.70	78.80	78.80	-0.90	2	4417
11:44:48	78.70	78.80	78.80	-0.90	2	4415
11:44:45	78.70	78.80	78.80	-0.90	2	4413
11:44:44	78.70	78.80	78.80	-0.90	2	4411
11:44:27	78.80	78.90	78.80	-0.90	7	4409
11:43:49	78.80	78.90	78.80	-0.90	1	4402
11:43:45	78.80	78.90	78.90	-0.80	1	4401
11:43:24	78.80	78.90	78.90	-0.80	1	4400
11:43:20	78.70	78.90	78.90	-0.80	1	4399
11:43:17	78.90	79.00	78.90	-0.80	1	4398
11:43:17	78.90	79.00	78.90	-0.80	2	4397
11:43:16	78.70	78.90	78.90	-0.80	7	4395
11:43:06	78.80	78.90	78.80	-0.90	1	4388
11:43:04	78.80	78.90	78.80	-0.90	6	4387
11:42:40	78.80	78.90	78.90	-0.80	30	4381
11:42:36	78.80	78.90	78.80	-0.90	37	4351
11:42:15	78.80	78.90	78.90	-0.80	1	4314
11:42:01	78.80	78.90	78.90	-0.80	1	4313
11:42:00	78.80	78.90	78.90	-0.80	2	4312
11:41:07	78.80	78.90	78.90	-0.80	1	4310
11:40:39	78.80	78.90	78.90	-0.80	2	4309
11:40:34	78.70	78.80	78.80	-0.90	6	4307
11:40:34	78.70	78.80	78.80	-0.90	10	4301
11:40:34	78.70	78.80	78.80	-0.90	4	4291
11:40:34	78.70	78.80	78.80	-0.90	2	4287
11:40:34	78.70	78.80	78.80	-0.90	2	4285
11:40:34	78.70	78.80	78.80	-0.90	2	4283
11:40:34	78.70	78.80	78.80	-0.90	10	4281
11:39:41	78.70	78.80	78.80	-0.90	1	4271
11:39:38	78.70	78.80	78.80	-0.90	10	4270
11:39:23	78.70	78.80	78.70	-1.00	1	4260
11:39:09	78.70	78.80	78.80	-0.90	1	4259
11:38:57	78.70	78.80	78.80	-0.90	1	4258
11:38:32	78.70	78.80	78.80	-0.90	1	4257
11:38:32	78.70	78.80	78.80	-0.90	1	4256
11:38:15	78.70	78.80	78.80	-0.90	2	4255
11:38:15	78.70	78.80	78.80	-0.90	1	4253
11:38:04	78.70	78.80	78.70	-1.00	2	4252
11:38:00	78.70	78.80	78.80	-0.90	1	4250
11:37:51	78.70	78.80	78.70	-1.00	1	4249
11:37:45	78.70	78.80	78.80	-0.90	2	4248
11:37:44	78.70	78.80	78.80	-0.90	5	4246
11:36:54	78.70	78.80	78.80	-0.90	1	4241
11:36:51	78.70	78.80	78.80	-0.90	1	4240
11:36:07	78.70	78.80	78.80	-0.90	1	4239
11:36:06	78.70	78.80	78.80	-0.90	1	4238
11:35:55	78.70	78.80	78.80	-0.90	5	4237
11:35:53	78.70	78.80	78.80	-0.90	2	4232
11:34:50	78.70	78.80	78.80	-0.90	2	4230
11:34:44	78.70	78.80	78.70	-1.00	3	4228
11:34:40	78.70	78.80	78.80	-0.90	2	4225
11:34:19	78.70	78.80	78.80	-0.90	1	4223
11:34:08	78.70	78.80	78.80	-0.90	1	4222
11:33:59	78.70	78.80	78.80	-0.90	1	4221
11:33:49	78.70	78.80	78.80	-0.90	2	4220
11:33:29	78.70	78.80	78.80	-0.90	1	4218
11:33:16	78.70	78.80	78.70	-1.00	1	4217
11:32:45	78.70	78.80	78.70	-1.00	2	4216
11:32:40	78.70	78.80	78.70	-1.00	3	4214
11:32:25	78.70	78.80	78.70	-1.00	5	4211
11:32:11	78.70	78.80	78.70	-1.00	1	4206
11:32:08	78.70	78.80	78.70	-1.00	3	4205
11:31:27	78.70	78.80	78.70	-1.00	1	4202
11:30:47	78.70	78.80	78.70	-1.00	2	4201
11:29:23	78.70	78.80	78.80	-0.90	1	4199
11:28:43	78.70	78.80	78.70	-1.00	3	4198
11:28:41	78.70	78.80	78.80	-0.90	1	4195
11:28:13	78.70	78.80	78.80	-0.90	5	4194
11:27:59	78.70	78.80	78.80	-0.90	4	4189
11:27:52	78.70	78.80	78.80	-0.90	1	4185
11:27:37	78.70	78.80	78.70	-1.00	43	4184
11:26:52	78.80	78.90	78.80	-0.90	1	4141
11:26:47	78.80	78.90	78.80	-0.90	2	4140
11:26:41	78.80	78.90	78.80	-0.90	8	4138
11:26:38	78.80	78.90	78.80	-0.90	1	4130
11:26:23	78.80	78.90	78.80	-0.90	1	4129
11:26:11	78.70	78.80	78.80	-0.90	1	4128
11:26:05	78.70	78.80	78.80	-0.90	1	4127
11:25:58	78.70	78.80	78.80	-0.90	1	4126
11:25:55	78.70	78.80	78.80	-0.90	1	4125
11:25:39	78.70	78.80	78.80	-0.90	1	4124
11:25:25	78.70	78.80	78.80	-0.90	2	4123
11:25:19	78.70	78.80	78.80	-0.90	1	4121
11:25:11	78.70	78.80	78.80	-0.90	1	4120
11:25:04	78.70	78.80	78.80	-0.90	1	4119
11:24:24	78.70	78.90	78.70	-1.00	1	4118
11:24:21	78.80	78.90	78.80	-0.90	1	4117
11:24:20	78.70	78.80	78.80	-0.90	1	4116
11:24:16	78.70	78.80	78.80	-0.90	1	4115
11:24:16	78.70	78.80	78.70	-1.00	2	4114
11:23:58	78.70	78.80	78.80	-0.90	2	4112
11:23:52	78.70	78.80	78.80	-0.90	1	4110
11:23:49	78.70	78.80	78.80	-0.90	6	4109
11:23:40	78.70	78.80	78.80	-0.90	1	4103
11:23:30	78.70	78.80	78.80	-0.90	1	4102
11:23:10	78.70	78.80	78.80	-0.90	2	4101
11:23:09	78.70	78.80	78.80	-0.90	1	4099
11:22:57	78.70	78.80	78.80	-0.90	2	4098
11:22:40	78.70	78.80	78.80	-0.90	1	4096
11:22:33	78.70	78.80	78.80	-0.90	1	4095
11:22:30	78.70	78.80	78.80	-0.90	1	4094
11:22:26	78.70	78.80	78.80	-0.90	1	4093
11:22:20	78.70	78.80	78.80	-0.90	1	4092
11:22:16	78.70	78.80	78.80	-0.90	1	4091
11:21:07	78.70	78.80	78.80	-0.90	1	4090
11:20:28	78.70	78.80	78.70	-1.00	1	4089
11:20:17	78.70	78.80	78.80	-0.90	1	4088
11:19:47	78.70	78.80	78.80	-0.90	2	4087
11:19:15	78.70	78.80	78.80	-0.90	1	4085
11:19:13	78.70	78.80	78.70	-1.00	1	4084
11:19:02	78.70	78.80	78.80	-0.90	1	4083
11:18:50	78.70	78.80	78.70	-1.00	3	4082
11:18:43	78.70	78.80	78.80	-0.90	2	4079
11:18:23	78.70	78.80	78.80	-0.90	1	4077
11:18:07	78.60	78.70	78.70	-1.00	2	4076
11:18:06	78.60	78.70	78.70	-1.00	1	4074
11:18:05	78.60	78.70	78.70	-1.00	1	4073
11:18:03	78.60	78.70	78.70	-1.00	2	4072
11:18:01	78.60	78.70	78.70	-1.00	1	4070
11:17:55	78.60	78.70	78.70	-1.00	8	4069
11:17:50	78.60	78.70	78.70	-1.00	1	4061
11:17:34	78.60	78.70	78.70	-1.00	1	4060
11:17:34	78.60	78.70	78.70	-1.00	1	4059
11:17:32	78.60	78.70	78.70	-1.00	2	4058
11:17:18	78.60	78.70	78.60	-1.10	1	4056
11:17:18	78.60	78.70	78.70	-1.00	1	4055
11:17:17	78.60	78.70	78.70	-1.00	2	4054
11:17:12	78.60	78.70	78.70	-1.00	1	4052
11:17:11	78.60	78.70	78.70	-1.00	1	4051
11:17:06	78.60	78.70	78.70	-1.00	1	4050
11:17:03	78.60	78.70	78.70	-1.00	1	4049
11:17:02	78.60	78.70	78.70	-1.00	1	4048
11:17:01	78.60	78.70	78.70	-1.00	1	4047
11:17:01	78.60	78.70	78.70	-1.00	1	4046
11:16:58	78.60	78.70	78.60	-1.10	1	4045
11:16:57	78.60	78.70	78.70	-1.00	1	4044
11:16:57	78.60	78.70	78.70	-1.00	1	4043
11:16:57	78.60	78.70	78.70	-1.00	1	4042
11:16:50	78.60	78.70	78.70	-1.00	1	4041
11:16:43	78.60	78.70	78.70	-1.00	1	4040
11:16:40	78.60	78.70	78.70	-1.00	5	4039
11:16:29	78.60	78.70	78.70	-1.00	2	4034
11:16:28	78.60	78.70	78.60	-1.10	1	4032
11:16:25	78.60	78.70	78.60	-1.10	1	4031
11:15:54	78.60	78.70	78.60	-1.10	1	4030
11:15:51	78.60	78.70	78.70	-1.00	6	4029
11:15:51	78.60	78.70	78.70	-1.00	3	4023
11:15:34	78.60	78.70	78.70	-1.00	1	4020
11:15:23	78.60	78.70	78.70	-1.00	1	4019
11:15:20	78.60	78.70	78.70	-1.00	1	4018
11:15:10	78.60	78.70	78.70	-1.00	1	4017
11:14:58	78.60	78.70	78.70	-1.00	1	4016
11:14:57	78.60	78.70	78.70	-1.00	1	4015
11:14:53	78.60	78.70	78.60	-1.10	1	4014
11:14:52	78.60	78.70	78.70	-1.00	1	4013
11:14:48	78.60	78.70	78.60	-1.10	3	4012
11:14:21	78.60	78.70	78.60	-1.10	5	4009
11:14:18	78.60	78.70	78.70	-1.00	2	4004
11:14:12	78.60	78.70	78.60	-1.10	4	4002
11:14:11	78.60	78.70	78.60	-1.10	4	3998
11:14:11	78.60	78.70	78.60	-1.10	2	3994
11:14:11	78.60	78.70	78.60	-1.10	1	3992
11:14:05	78.60	78.70	78.70	-1.00	1	3991
11:13:53	78.60	78.70	78.60	-1.10	1	3990
11:13:48	78.60	78.70	78.60	-1.10	1	3989
11:13:47	78.60	78.70	78.60	-1.10	8	3988
11:13:34	78.60	78.70	78.60	-1.10	1	3980
11:13:34	78.60	78.70	78.60	-1.10	2	3979
11:13:30	78.60	78.70	78.70	-1.00	1	3977
11:13:23	78.60	78.70	78.70	-1.00	1	3976
11:13:21	78.60	78.70	78.60	-1.10	1	3975
11:13:19	78.60	78.70	78.60	-1.10	1	3974
11:13:06	78.60	78.70	78.60	-1.10	20	3973
11:13:04	78.60	78.70	78.70	-1.00	1	3953
11:13:04	78.60	78.70	78.60	-1.10	1	3952
11:13:00	78.60	78.70	78.60	-1.10	10	3951
11:12:59	78.60	78.70	78.70	-1.00	3	3941
11:12:29	78.60	78.70	78.70	-1.00	1	3938
11:12:26	78.60	78.70	78.70	-1.00	5	3937
11:12:10	78.60	78.70	78.60	-1.10	1	3932
11:12:08	78.60	78.70	78.70	-1.00	2	3931
11:11:40	78.60	78.70	78.60	-1.10	1	3929
11:11:38	78.60	78.70	78.60	-1.10	1	3928
11:11:31	78.60	78.70	78.60	-1.10	5	3927
11:11:21	78.60	78.70	78.60	-1.10	1	3922
11:11:19	78.60	78.70	78.60	-1.10	3	3921
11:10:59	78.60	78.70	78.60	-1.10	4	3918
11:10:57	78.60	78.70	78.60	-1.10	1	3914
11:10:53	78.60	78.70	78.60	-1.10	1	3913
11:10:45	78.60	78.70	78.60	-1.10	3	3912
11:10:36	78.60	78.70	78.70	-1.00	2	3909
11:10:29	78.60	78.70	78.60	-1.10	15	3907
11:10:23	78.60	78.70	78.60	-1.10	15	3892
11:10:14	78.60	78.70	78.70	-1.00	1	3877
11:10:06	78.60	78.70	78.70	-1.00	2	3876
11:10:03	78.60	78.70	78.70	-1.00	1	3874
11:09:52	78.60	78.70	78.70	-1.00	1	3873
11:09:50	78.60	78.70	78.70	-1.00	1	3872
11:09:42	78.60	78.70	78.70	-1.00	1	3871
11:09:37	78.60	78.70	78.70	-1.00	1	3870
11:09:35	78.60	78.70	78.70	-1.00	2	3869
11:09:35	78.60	78.70	78.60	-1.10	1	3867
11:09:33	78.60	78.70	78.70	-1.00	1	3866
11:09:19	78.60	78.70	78.70	-1.00	1	3865
11:09:16	78.60	78.70	78.60	-1.10	1	3864
11:09:02	78.60	78.70	78.60	-1.10	3	3863
11:08:50	78.60	78.70	78.60	-1.10	1	3860
11:08:43	78.60	78.70	78.60	-1.10	5	3859
11:08:23	78.60	78.70	78.60	-1.10	1	3854
11:07:51	78.60	78.70	78.70	-1.00	1	3853
11:07:47	78.60	78.70	78.70	-1.00	2	3852
11:07:37	78.60	78.70	78.70	-1.00	1	3850
11:07:35	78.60	78.70	78.70	-1.00	2	3849
11:07:17	78.60	78.70	78.70	-1.00	1	3847
11:07:11	78.60	78.70	78.70	-1.00	1	3846
11:07:09	78.60	78.70	78.70	-1.00	1	3845
11:07:07	78.60	78.70	78.70	-1.00	1	3844
11:06:55	78.60	78.70	78.70	-1.00	1	3843
11:06:54	78.60	78.70	78.70	-1.00	3	3842
11:06:51	78.60	78.70	78.70	-1.00	1	3839
11:06:48	78.60	78.70	78.70	-1.00	1	3838
11:06:39	78.60	78.70	78.60	-1.10	3	3837
11:06:20	78.60	78.70	78.60	-1.10	2	3834
11:06:10	78.60	78.70	78.70	-1.00	2	3832
11:06:08	78.60	78.70	78.70	-1.00	2	3830
11:06:02	78.60	78.70	78.70	-1.00	1	3828
11:05:54	78.60	78.70	78.70	-1.00	1	3827
11:05:49	78.60	78.70	78.60	-1.10	1	3826
11:05:48	78.60	78.70	78.70	-1.00	1	3825
11:05:46	78.60	78.70	78.70	-1.00	2	3824
11:05:31	78.60	78.70	78.70	-1.00	1	3822
11:05:14	78.70	78.80	78.70	-1.00	1	3821
11:05:12	78.70	78.80	78.70	-1.00	1	3820
11:05:11	78.60	78.80	78.60	-1.10	1	3819
11:04:54	78.70	78.80	78.70	-1.00	7	3818
11:04:51	78.70	78.80	78.70	-1.00	2	3811
11:04:36	78.70	78.80	78.70	-1.00	1	3809
11:04:36	78.60	78.70	78.70	-1.00	6	3808
11:04:31	78.60	78.70	78.70	-1.00	1	3802
11:04:31	78.60	78.70	78.70	-1.00	1	3801
11:04:24	78.60	78.70	78.70	-1.00	1	3800
11:04:11	78.60	78.70	78.60	-1.10	2	3799
11:04:06	78.60	78.70	78.70	-1.00	1	3797
11:04:04	78.70	78.80	78.70	-1.00	14	3796
11:03:34	78.70	78.80	78.70	-1.00	1	3782
11:03:27	78.60	78.70	78.80	-0.90	6	3781
11:03:27	78.60	78.70	78.70	-1.00	2	3775
11:03:25	78.60	78.70	78.70	-1.00	1	3773
11:03:18	78.60	78.70	78.60	-1.10	1	3772
11:03:18	78.60	78.70	78.70	-1.00	1	3771
11:03:17	78.60	78.70	78.70	-1.00	1	3770
11:03:13	78.60	78.70	78.70	-1.00	1	3769
11:03:12	78.60	78.70	78.70	-1.00	1	3768
11:03:07	78.60	78.70	78.70	-1.00	1	3767
11:03:02	78.60	78.70	78.70	-1.00	1	3766
11:03:02	78.60	78.70	78.70	-1.00	1	3765
11:03:00	78.60	78.70	78.70	-1.00	1	3764
11:02:58	78.60	78.70	78.70	-1.00	1	3763
11:02:49	78.60	78.70	78.70	-1.00	1	3762
11:02:44	78.60	78.70	78.70	-1.00	2	3761
11:02:43	78.60	78.70	78.70	-1.00	1	3759
11:02:41	78.60	78.70	78.70	-1.00	1	3758
11:02:28	78.60	78.70	78.70	-1.00	1	3757
11:02:22	78.60	78.70	78.70	-1.00	1	3756
11:02:20	78.60	78.70	78.70	-1.00	1	3755
11:02:17	78.60	78.70	78.70	-1.00	1	3754
11:02:16	78.60	78.70	78.70	-1.00	1	3753
11:02:16	78.60	78.70	78.70	-1.00	5	3752
11:02:04	78.60	78.70	78.70	-1.00	1	3747
11:01:51	78.70	78.80	78.70	-1.00	1	3746
11:01:51	78.70	78.80	78.80	-0.90	1	3745
11:01:38	78.70	78.80	78.70	-1.00	2	3744
11:01:37	78.60	78.70	78.70	-1.00	1	3742
11:01:34	78.60	78.70	78.70	-1.00	1	3741
11:01:34	78.60	78.70	78.70	-1.00	1	3740
11:01:34	78.60	78.70	78.70	-1.00	1	3739
11:01:34	78.60	78.70	78.70	-1.00	1	3738
11:01:34	78.60	78.70	78.70	-1.00	1	3737
11:01:34	78.60	78.70	78.70	-1.00	1	3736
11:01:34	78.60	78.70	78.70	-1.00	1	3735
11:01:34	78.60	78.70	78.70	-1.00	1	3734
11:01:34	78.60	78.70	78.70	-1.00	1	3733
11:01:34	78.60	78.70	78.70	-1.00	1	3732
11:01:34	78.60	78.70	78.70	-1.00	1	3731
11:01:34	78.60	78.70	78.70	-1.00	1	3730
11:01:34	78.60	78.70	78.70	-1.00	1	3729
11:01:34	78.60	78.70	78.70	-1.00	1	3728
11:01:34	78.60	78.70	78.70	-1.00	1	3727
11:01:33	78.60	78.70	78.70	-1.00	1	3726
11:01:29	78.70	78.80	78.70	-1.00	1	3725
11:01:29	78.70	78.80	78.70	-1.00	60	3724
11:01:21	78.70	78.80	78.70	-1.00	5	3664
11:01:20	78.70	78.80	78.70	-1.00	2	3659
11:01:16	78.70	78.80	78.70	-1.00	1	3657
11:01:13	78.70	78.80	78.70	-1.00	16	3656
11:01:08	78.70	78.80	78.70	-1.00	1	3640
11:01:02	78.70	78.80	78.70	-1.00	3	3639
11:01:01	78.70	78.80	78.70	-1.00	40	3636
11:00:50	78.70	78.80	78.70	-1.00	4	3596
11:00:50	78.70	78.80	78.70	-1.00	2	3592
11:00:50	78.70	78.80	78.70	-1.00	79	3590
11:00:50	78.70	78.80	78.70	-1.00	2	3511
11:00:49	78.70	78.80	78.80	-0.90	1	3509
11:00:47	78.80	78.90	78.80	-0.90	58	3508
11:00:47	78.80	78.90	78.80	-0.90	24	3450
11:00:47	78.80	78.90	78.80	-0.90	41	3426
11:00:47	78.80	78.90	78.80	-0.90	10	3385
11:00:45	78.80	78.90	78.80	-0.90	10	3375
11:00:44	78.80	78.90	78.80	-0.90	2	3365
11:00:34	78.80	78.90	78.80	-0.90	1	3363
11:00:32	78.80	78.90	78.80	-0.90	1	3362
11:00:26	78.80	78.90	78.80	-0.90	2	3361
11:00:22	78.80	78.90	78.80	-0.90	1	3359
11:00:14	78.80	78.90	78.80	-0.90	1	3358
11:00:10	78.80	78.90	78.90	-0.80	1	3357
11:00:00	78.80	78.90	78.80	-0.90	40	3356
10:59:54	78.80	78.90	78.80	-0.90	3	3316
10:59:42	78.80	78.90	78.80	-0.90	1	3313
10:59:37	78.80	78.90	78.90	-0.80	1	3312
10:59:31	78.80	78.90	78.90	-0.80	5	3311
10:59:27	78.80	78.90	78.90	-0.80	1	3306
10:59:11	78.80	78.90	78.90	-0.80	1	3305
10:58:54	78.80	78.90	78.80	-0.90	1	3304
10:58:27	78.80	78.90	78.90	-0.80	1	3303
10:58:24	78.80	78.90	78.90	-0.80	1	3302
10:57:40	78.80	78.90	78.90	-0.80	1	3301
10:57:37	78.80	78.90	78.80	-0.90	2	3300
10:57:10	78.80	78.90	78.90	-0.80	1	3298
10:56:58	78.80	78.90	78.90	-0.80	1	3297
10:56:40	78.80	78.90	78.90	-0.80	2	3296
10:56:31	78.80	78.90	78.90	-0.80	1	3294
10:56:19	78.80	78.90	78.90	-0.80	1	3293
10:55:47	78.80	78.90	78.90	-0.80	1	3292
10:55:40	78.80	78.90	78.80	-0.90	5	3291
10:54:27	78.80	78.90	78.90	-0.80	1	3286
10:54:27	78.80	78.90	78.90	-0.80	1	3285
10:54:05	78.80	78.90	78.80	-0.90	1	3284
10:53:59	78.80	78.90	78.90	-0.80	1	3283
10:53:59	78.80	78.90	78.90	-0.80	1	3282
10:53:45	78.90	79.00	78.90	-0.80	11	3281
10:53:31	78.80	79.00	79.00	-0.70	1	3270
10:52:11	78.80	79.00	78.80	-0.90	1	3269
10:51:55	78.80	78.90	78.90	-0.80	4	3268
10:51:48	78.80	78.90	78.90	-0.80	1	3264
10:51:37	78.80	78.90	78.90	-0.80	10	3263
10:51:24	78.80	78.90	78.90	-0.80	1	3253
10:51:15	78.80	78.90	78.90	-0.80	1	3252
10:51:06	78.80	78.90	78.90	-0.80	1	3251
10:50:56	78.80	78.90	78.90	-0.80	1	3250
10:50:55	78.80	78.90	78.80	-0.90	1	3249
10:50:47	78.80	78.90	78.80	-0.90	1	3248
10:50:35	78.80	78.90	78.90	-0.80	1	3247
10:50:26	78.80	78.90	78.90	-0.80	2	3246
10:50:24	78.80	78.90	78.80	-0.90	1	3244
10:50:16	78.80	78.90	78.90	-0.80	3	3243
10:50:12	78.80	78.90	78.90	-0.80	1	3240
10:49:41	78.80	78.90	78.90	-0.80	1	3239
10:49:37	78.80	78.90	78.80	-0.90	1	3238
10:49:37	78.90	79.00	78.90	-0.80	53	3237
10:49:12	78.90	79.00	78.90	-0.80	1	3184
10:48:52	78.90	79.00	78.90	-0.80	1	3183
10:48:24	78.90	79.00	78.90	-0.80	1	3182
10:48:08	78.90	79.00	78.90	-0.80	1	3181
10:47:20	78.90	79.00	78.90	-0.80	1	3180
10:47:15	78.90	79.00	78.90	-0.80	4	3179
10:47:10	78.90	79.00	78.90	-0.80	1	3175
10:46:21	78.90	79.00	78.90	-0.80	1	3174
10:46:05	78.90	79.00	79.00	-0.70	1	3173
10:45:48	78.90	79.00	78.90	-0.80	1	3172
10:45:11	78.90	79.00	78.90	-0.80	1	3171
10:45:08	78.90	79.00	78.90	-0.80	25	3170
10:44:23	78.90	79.00	79.00	-0.70	1	3145
10:44:21	78.90	79.00	78.90	-0.80	1	3144
10:44:16	78.90	79.00	78.90	-0.80	1	3143
10:44:09	78.90	79.00	79.00	-0.70	2	3142
10:43:52	78.90	79.00	79.00	-0.70	1	3140
10:43:29	78.90	79.00	79.00	-0.70	1	3139
10:43:08	78.90	79.00	79.00	-0.70	2	3138
10:42:37	78.90	79.00	79.00	-0.70	1	3136
10:42:37	78.90	79.00	79.00	-0.70	1	3135
10:42:29	78.90	79.00	79.00	-0.70	1	3134
10:42:17	78.90	79.00	79.00	-0.70	2	3133
10:42:01	78.90	79.00	79.00	-0.70	1	3131
10:41:37	78.90	79.00	79.00	-0.70	1	3130
10:41:37	78.90	79.00	79.00	-0.70	1	3129
10:41:29	78.90	79.00	79.00	-0.70	1	3128
10:41:27	78.90	79.00	79.00	-0.70	5	3127
10:41:11	78.90	79.00	79.00	-0.70	4	3122
10:41:11	78.90	79.00	79.00	-0.70	3	3118
10:40:53	78.90	79.00	79.00	-0.70	1	3115
10:40:48	78.90	79.00	79.00	-0.70	1	3114
10:40:44	78.90	79.00	79.00	-0.70	10	3113
10:40:31	78.90	79.00	79.00	-0.70	2	3103
10:40:25	78.90	79.00	79.00	-0.70	1	3101
10:39:32	78.90	79.00	78.90	-0.80	1	3100
10:39:17	78.90	79.00	79.00	-0.70	1	3099
10:38:57	78.90	79.00	79.00	-0.70	1	3098
10:38:41	78.90	79.00	79.00	-0.70	2	3097
10:38:41	78.90	79.00	79.00	-0.70	2	3095
10:38:35	78.90	79.00	78.90	-0.80	6	3093
10:38:35	78.80	78.90	78.90	-0.80	8	3087
10:38:24	78.80	78.90	78.90	-0.80	1	3079
10:38:14	78.80	78.90	78.80	-0.90	1	3078
10:37:53	78.80	78.90	78.90	-0.80	1	3077
10:37:40	78.80	78.90	78.90	-0.80	1	3076
10:37:34	78.80	78.90	78.90	-0.80	3	3075
10:36:38	78.80	78.90	78.90	-0.80	1	3072
10:36:35	78.80	78.90	78.80	-0.90	4	3071
10:36:04	78.80	78.90	78.90	-0.80	1	3067
10:35:56	78.80	78.90	78.80	-0.90	1	3066
10:35:18	78.80	78.90	78.80	-0.90	6	3065
10:35:11	78.80	78.90	78.90	-0.80	1	3059
10:35:04	78.80	78.90	78.80	-0.90	1	3058
10:34:41	78.80	78.90	78.90	-0.80	1	3057
10:34:39	78.80	78.90	78.80	-0.90	1	3056
10:34:07	78.80	78.90	78.80	-0.90	6	3055
10:33:33	78.80	78.90	78.80	-0.90	2	3049
10:33:15	78.80	78.90	78.80	-0.90	5	3047
10:33:10	78.80	78.90	78.80	-0.90	2	3042
10:32:33	78.80	78.90	78.80	-0.90	2	3040
10:32:33	78.80	78.90	78.80	-0.90	1	3038
10:32:33	78.80	78.90	78.80	-0.90	10	3037
10:32:26	78.80	78.90	78.80	-0.90	1	3027
10:32:25	78.80	78.90	78.80	-0.90	2	3026
10:32:25	78.80	78.90	78.80	-0.90	8	3024
10:32:24	78.80	78.90	78.90	-0.80	1	3016
10:32:24	78.80	78.90	78.80	-0.90	2	3015
10:32:24	78.80	78.90	78.80	-0.90	2	3013
10:32:16	78.80	78.90	78.90	-0.80	1	3011
10:31:46	78.80	78.90	78.90	-0.80	1	3010
10:31:24	78.80	78.90	78.80	-0.90	1	3009
10:30:19	78.80	78.90	78.90	-0.80	1	3008
10:29:57	78.90	79.00	78.90	-0.80	6	3007
10:29:56	78.90	79.00	78.90	-0.80	1	3001
10:29:18	78.90	79.00	78.90	-0.80	1	3000
10:29:05	78.90	79.00	78.90	-0.80	1	2999
10:28:55	78.90	79.00	78.90	-0.80	1	2998
10:28:54	78.90	79.00	78.90	-0.80	1	2997
10:28:54	78.90	79.00	78.90	-0.80	1	2996
10:28:41	78.90	79.00	78.90	-0.80	1	2995
10:28:38	78.90	79.00	78.90	-0.80	1	2994
10:28:18	78.90	79.00	78.90	-0.80	1	2993
10:27:26	78.80	78.90	78.90	-0.80	1	2992
10:27:19	78.80	78.90	78.90	-0.80	1	2991
10:27:16	78.80	78.90	78.90	-0.80	1	2990
10:27:14	78.80	78.90	78.90	-0.80	1	2989
10:27:11	78.80	78.90	78.90	-0.80	1	2988
10:27:05	78.80	78.90	78.80	-0.90	2	2987
10:26:47	78.80	78.90	78.90	-0.80	1	2985
10:26:38	78.80	78.90	78.90	-0.80	1	2984
10:26:24	78.80	78.90	78.90	-0.80	1	2983
10:25:54	78.80	78.90	78.80	-0.90	1	2982
10:25:36	78.80	78.90	78.90	-0.80	1	2981
10:25:24	78.80	78.90	78.90	-0.80	1	2980
10:25:23	78.80	78.90	78.90	-0.80	1	2979
10:25:14	78.80	78.90	78.90	-0.80	1	2978
10:24:57	78.90	79.00	78.90	-0.80	5	2977
10:24:34	78.80	78.90	78.90	-0.80	1	2972
10:24:16	78.80	78.90	78.90	-0.80	1	2971
10:23:38	78.90	79.00	78.90	-0.80	5	2970
10:23:23	78.80	79.00	79.00	-0.70	1	2965
10:23:23	78.90	79.00	78.90	-0.80	15	2964
10:23:09	78.80	78.90	78.90	-0.80	16	2949
10:22:44	78.80	78.90	78.90	-0.80	1	2933
10:22:40	78.80	78.90	78.90	-0.80	1	2932
10:22:22	78.80	78.90	78.90	-0.80	1	2931
10:22:19	78.80	78.90	78.90	-0.80	1	2930
10:22:08	78.80	78.90	78.90	-0.80	2	2929
10:21:47	78.80	78.90	78.90	-0.80	1	2927
10:21:36	78.80	78.90	78.90	-0.80	2	2926
10:21:33	78.80	78.90	78.90	-0.80	2	2924
10:21:25	78.80	78.90	78.80	-0.90	1	2922
10:21:16	78.80	78.90	78.80	-0.90	1	2921
10:21:05	78.80	78.90	78.80	-0.90	1	2920
10:20:49	78.80	78.90	78.80	-0.90	1	2919
10:20:49	78.80	78.90	78.90	-0.80	2	2918
10:20:28	78.80	78.90	78.90	-0.80	1	2916
10:20:27	78.80	78.90	78.80	-0.90	4	2915
10:20:00	78.80	78.90	78.80	-0.90	10	2911
10:19:53	78.80	78.90	78.90	-0.80	1	2901
10:19:44	78.80	78.90	78.80	-0.90	1	2900
10:19:36	78.80	78.90	78.90	-0.80	1	2899
10:19:34	78.80	78.90	78.90	-0.80	1	2898
10:19:34	78.80	78.90	78.80	-0.90	1	2897
10:19:31	78.80	78.90	78.80	-0.90	10	2896
10:19:20	78.80	78.90	78.90	-0.80	2	2886
10:18:48	78.80	78.90	78.80	-0.90	2	2884
10:18:47	78.80	78.90	78.90	-0.80	1	2882
10:18:36	78.80	78.90	78.90	-0.80	5	2881
10:18:29	78.80	78.90	78.80	-0.90	1	2876
10:18:28	78.80	78.90	78.90	-0.80	1	2875
10:18:11	78.80	78.90	78.80	-0.90	1	2874
10:18:11	78.80	78.90	78.90	-0.80	1	2873
10:17:59	78.80	78.90	78.90	-0.80	1	2872
10:17:57	78.80	78.90	78.90	-0.80	5	2871
10:17:42	78.80	78.90	78.90	-0.80	1	2866
10:17:42	78.80	78.90	78.90	-0.80	2	2865
10:17:25	78.90	79.00	78.90	-0.80	9	2863
10:17:14	78.90	79.00	78.90	-0.80	1	2854
10:16:57	78.90	79.00	78.90	-0.80	1	2853
10:16:55	78.90	79.00	78.90	-0.80	1	2852
10:16:35	78.90	79.00	78.90	-0.80	1	2851
10:16:17	78.90	79.00	78.90	-0.80	1	2850
10:16:00	78.90	79.00	78.90	-0.80	1	2849
10:15:15	78.90	79.00	78.90	-0.80	1	2848
10:15:14	78.90	79.00	78.90	-0.80	1	2847
10:15:13	78.90	79.00	78.90	-0.80	2	2846
10:15:08	78.90	79.00	78.90	-0.80	1	2844
10:15:07	78.90	79.00	78.90	-0.80	1	2843
10:14:59	78.90	79.00	78.90	-0.80	1	2842
10:14:57	78.90	79.00	78.90	-0.80	1	2841
10:14:52	78.90	79.00	78.90	-0.80	1	2840
10:14:47	78.90	79.00	79.00	-0.70	2	2839
10:14:46	78.90	79.00	78.90	-0.80	2	2837
10:14:21	78.90	79.00	78.90	-0.80	2	2835
10:14:17	78.90	79.00	79.00	-0.70	1	2833
10:14:08	78.90	79.00	78.90	-0.80	1	2832
10:13:30	78.80	78.90	78.90	-0.80	1	2831
10:13:21	78.80	78.90	78.90	-0.80	1	2830
10:13:16	78.80	78.90	78.90	-0.80	1	2829
10:13:11	78.80	78.90	78.90	-0.80	1	2828
10:13:07	78.80	78.90	78.80	-0.90	2	2827
10:12:55	78.80	78.90	78.90	-0.80	1	2825
10:12:54	78.80	78.90	78.90	-0.80	1	2824
10:12:43	78.80	78.90	78.90	-0.80	1	2823
10:12:30	78.90	79.00	78.90	-0.80	1	2822
10:12:25	78.90	79.00	78.90	-0.80	1	2821
10:12:22	78.80	79.00	79.00	-0.70	1	2820
10:12:22	78.90	79.00	78.90	-0.80	1	2819
10:12:18	78.90	79.00	78.80	-0.90	1	2818
10:12:18	78.90	79.00	78.90	-0.80	1	2817
10:12:18	78.90	79.00	79.00	-0.70	1	2816
10:12:18	78.90	79.00	78.90	-0.80	2	2815
10:12:08	78.80	78.90	78.90	-0.80	1	2813
10:12:06	78.80	78.90	78.90	-0.80	2	2812
10:12:03	78.80	78.90	78.90	-0.80	1	2810
10:11:48	78.80	78.90	78.90	-0.80	20	2809
10:11:33	78.80	78.90	78.80	-0.90	1	2789
10:11:04	78.80	78.90	78.90	-0.80	1	2788
10:11:00	78.80	78.90	78.90	-0.80	2	2787
10:10:47	78.80	78.90	78.90	-0.80	1	2785
10:10:33	78.80	78.90	78.80	-0.90	1	2784
10:10:31	78.80	78.90	78.90	-0.80	1	2783
10:09:58	78.80	78.90	78.90	-0.80	1	2782
10:09:39	78.80	79.00	79.00	-0.70	1	2781
10:09:36	78.90	79.00	78.90	-0.80	14	2780
10:08:52	78.80	78.90	78.90	-0.80	1	2766
10:08:51	78.80	78.90	78.90	-0.80	1	2765
10:08:51	78.80	78.90	78.90	-0.80	2	2764
10:08:49	78.80	78.90	78.90	-0.80	1	2762
10:08:40	78.80	78.90	78.90	-0.80	2	2761
10:08:09	78.80	78.90	78.90	-0.80	2	2759
10:08:08	78.80	78.90	78.80	-0.90	1	2757
10:08:06	78.80	78.90	78.90	-0.80	1	2756
10:07:52	78.80	78.90	78.80	-0.90	1	2755
10:07:46	78.80	78.90	78.90	-0.80	2	2754
10:07:43	78.80	78.90	78.80	-0.90	1	2752
10:07:34	78.80	78.90	78.80	-0.90	1	2751
10:07:27	78.80	78.90	78.80	-0.90	4	2750
10:07:05	78.80	78.90	78.90	-0.80	1	2746
10:06:11	78.80	78.90	78.80	-0.90	1	2745
10:06:07	78.80	78.90	78.80	-0.90	1	2744
10:05:58	78.80	78.90	78.90	-0.80	1	2743
10:05:51	78.80	78.90	78.80	-0.90	1	2742
10:05:36	78.80	78.90	78.80	-0.90	1	2741
10:05:34	78.80	78.90	78.80	-0.90	1	2740
10:05:23	78.90	79.00	78.90	-0.80	12	2739
10:04:44	78.90	79.00	79.00	-0.70	1	2727
10:04:20	78.90	79.00	79.00	-0.70	1	2726
10:04:14	78.90	79.00	78.90	-0.80	3	2725
10:03:29	78.80	79.00	78.80	-0.90	1	2722
10:03:28	78.80	79.00	79.00	-0.70	1	2721
10:03:28	78.80	78.90	79.00	-0.70	7	2720
10:03:28	78.80	78.90	78.90	-0.80	13	2713
10:03:26	78.80	78.90	78.90	-0.80	3	2700
10:03:22	78.80	78.90	78.90	-0.80	1	2697
10:03:19	78.80	78.90	78.90	-0.80	1	2696
10:03:15	78.80	78.90	78.90	-0.80	5	2695
10:03:13	78.80	78.90	78.80	-0.90	1	2690
10:03:09	78.80	78.90	78.90	-0.80	10	2689
10:03:07	78.80	78.90	78.80	-0.90	1	2679
10:02:58	78.80	78.90	78.80	-0.90	1	2678
10:02:58	78.80	78.90	78.90	-0.80	1	2677
10:02:24	78.80	78.90	78.80	-0.90	1	2676
10:02:23	78.80	78.90	78.90	-0.80	2	2675
10:02:23	78.80	78.90	78.80	-0.90	1	2673
10:02:23	78.90	79.00	78.90	-0.80	82	2672
10:02:13	78.90	79.00	78.90	-0.80	4	2590
10:01:57	78.90	79.00	79.00	-0.70	2	2586
10:01:52	78.90	79.00	78.90	-0.80	1	2584
10:01:41	78.90	79.00	78.90	-0.80	1	2583
10:01:24	78.90	79.00	78.90	-0.80	1	2582
10:01:19	78.90	79.00	78.90	-0.80	1	2581
10:00:59	78.90	79.00	79.00	-0.70	1	2580
10:00:51	78.90	79.00	79.00	-0.70	1	2579
10:00:31	78.90	79.00	79.00	-0.70	1	2578
10:00:20	78.90	79.00	79.00	-0.70	2	2577
10:00:18	78.90	79.00	78.90	-0.80	1	2575
09:59:49	78.90	79.00	79.00	-0.70	2	2574
09:59:32	78.90	79.00	79.00	-0.70	2	2572
09:59:21	78.90	79.00	79.00	-0.70	1	2570
09:59:20	79.00	79.10	79.00	-0.70	15	2569
09:59:20	79.00	79.10	79.00	-0.70	5	2554
09:59:05	79.00	79.10	79.00	-0.70	6	2549
09:59:01	79.00	79.10	79.00	-0.70	5	2543
09:58:34	79.00	79.10	79.10	-0.60	2	2538
09:58:32	79.00	79.10	79.10	-0.60	1	2536
09:58:30	79.00	79.10	79.00	-0.70	3	2535
09:57:48	78.90	79.00	79.00	-0.70	4	2532
09:57:38	78.90	79.00	79.00	-0.70	2	2528
09:57:29	78.90	79.00	79.00	-0.70	1	2526
09:57:15	78.90	79.00	79.00	-0.70	1	2525
09:56:46	78.90	79.00	79.00	-0.70	1	2524
09:56:37	78.90	79.00	79.00	-0.70	1	2523
09:56:37	78.90	79.00	79.00	-0.70	20	2522
09:56:30	78.90	79.00	78.90	-0.80	1	2502
09:56:13	78.90	79.00	79.00	-0.70	1	2501
09:55:49	78.90	79.00	79.00	-0.70	2	2500
09:55:41	78.90	79.00	79.00	-0.70	5	2498
09:55:08	78.90	79.00	79.00	-0.70	1	2493
09:54:59	78.90	79.00	79.00	-0.70	3	2492
09:53:39	78.90	79.00	78.90	-0.80	1	2489
09:53:18	79.00	79.10	79.00	-0.70	1	2488
09:53:10	79.00	79.10	79.00	-0.70	2	2487
09:53:10	79.00	79.10	79.00	-0.70	6	2485
09:53:02	79.00	79.10	79.00	-0.70	1	2479
09:53:02	79.00	79.10	79.00	-0.70	10	2478
09:52:45	79.00	79.10	79.00	-0.70	1	2468
09:52:42	79.00	79.10	79.10	-0.60	1	2467
09:52:32	79.00	79.10	79.00	-0.70	1	2466
09:52:30	79.00	79.10	79.10	-0.60	1	2465
09:52:30	79.00	79.10	79.00	-0.70	5	2464
09:52:25	79.00	79.10	79.00	-0.70	2	2459
09:51:53	79.00	79.10	79.00	-0.70	1	2457
09:51:30	79.00	79.10	79.00	-0.70	1	2456
09:50:25	79.00	79.10	79.00	-0.70	1	2455
09:50:09	79.00	79.10	79.00	-0.70	2	2454
09:50:00	79.00	79.10	79.00	-0.70	2	2452
09:49:57	79.00	79.10	79.00	-0.70	1	2450
09:49:55	79.00	79.10	79.10	-0.60	2	2449
09:49:50	79.00	79.10	79.00	-0.70	7	2447
09:49:43	79.00	79.10	79.00	-0.70	1	2440
09:49:31	79.00	79.10	79.00	-0.70	10	2439
09:49:20	79.00	79.10	79.00	-0.70	1	2429
09:49:09	79.00	79.10	79.00	-0.70	2	2428
09:49:01	78.90	79.00	79.00	-0.70	11	2426
09:48:53	78.90	79.00	79.00	-0.70	1	2415
09:48:53	78.90	79.00	79.00	-0.70	1	2414
09:48:48	78.90	79.00	78.90	-0.80	1	2413
09:48:42	78.90	79.00	79.00	-0.70	2	2412
09:48:36	78.90	79.00	79.00	-0.70	1	2410
09:48:32	78.90	79.00	79.00	-0.70	5	2409
09:48:30	78.90	79.00	79.00	-0.70	1	2404
09:48:21	78.90	79.00	79.00	-0.70	1	2403
09:48:10	78.90	79.00	79.00	-0.70	1	2402
09:48:06	78.90	79.00	79.00	-0.70	2	2401
09:48:03	78.90	79.00	79.00	-0.70	1	2399
09:47:33	78.90	79.00	79.00	-0.70	2	2398
09:47:13	78.90	79.00	79.00	-0.70	1	2396
09:47:07	78.90	79.00	79.00	-0.70	1	2395
09:46:55	78.90	79.00	79.00	-0.70	1	2394
09:46:36	78.90	79.00	79.00	-0.70	1	2393
09:46:29	78.90	79.00	79.00	-0.70	1	2392
09:46:28	78.90	79.00	79.00	-0.70	2	2391
09:46:24	78.90	79.00	79.00	-0.70	1	2389
09:46:04	78.90	79.00	79.00	-0.70	1	2388
09:46:04	78.90	79.00	79.00	-0.70	3	2387
09:45:59	78.90	79.00	79.00	-0.70	2	2384
09:45:53	78.90	79.00	79.00	-0.70	1	2382
09:45:42	78.90	79.00	79.00	-0.70	2	2381
09:45:41	78.90	79.00	79.00	-0.70	3	2379
09:45:31	78.90	79.00	79.00	-0.70	3	2376
09:44:39	78.90	79.00	79.00	-0.70	1	2373
09:44:12	78.90	79.00	78.90	-0.80	1	2372
09:44:11	78.90	79.00	79.00	-0.70	1	2371
09:44:05	78.90	79.00	78.90	-0.80	1	2370
09:44:03	78.90	79.00	78.90	-0.80	1	2369
09:43:46	78.90	79.00	78.90	-0.80	1	2368
09:43:39	78.90	79.00	78.90	-0.80	2	2367
09:43:27	78.90	79.00	79.00	-0.70	1	2365
09:43:27	78.90	79.00	78.90	-0.80	2	2364
09:43:25	78.90	79.00	79.00	-0.70	1	2362
09:43:20	78.90	79.00	78.90	-0.80	2	2361
09:43:13	78.90	79.00	79.00	-0.70	1	2359
09:43:11	78.90	79.00	78.90	-0.80	1	2358
09:43:10	78.90	79.00	78.90	-0.80	1	2357
09:43:01	78.90	79.00	78.90	-0.80	1	2356
09:42:35	78.90	79.00	78.90	-0.80	1	2355
09:42:06	78.90	79.00	78.90	-0.80	1	2354
09:42:02	78.90	79.00	79.00	-0.70	1	2353
09:41:49	78.90	79.00	78.90	-0.80	1	2352
09:41:42	78.90	79.00	78.90	-0.80	1	2351
09:41:33	78.90	79.00	78.90	-0.80	1	2350
09:41:32	78.90	79.00	79.00	-0.70	2	2349
09:41:27	78.90	79.00	79.00	-0.70	1	2347
09:41:21	78.90	79.00	79.00	-0.70	2	2346
09:40:06	79.00	79.10	79.00	-0.70	2	2344
09:40:05	79.00	79.10	79.00	-0.70	2	2342
09:39:51	79.00	79.10	79.00	-0.70	1	2340
09:39:48	79.00	79.10	79.00	-0.70	1	2339
09:39:48	79.00	79.10	79.00	-0.70	4	2338
09:39:31	79.00	79.10	79.00	-0.70	1	2334
09:39:28	79.00	79.10	79.00	-0.70	10	2333
09:38:54	79.00	79.10	79.00	-0.70	1	2323
09:38:51	79.00	79.10	79.00	-0.70	1	2322
09:38:39	79.00	79.10	79.00	-0.70	3	2321
09:38:28	79.00	79.10	79.00	-0.70	1	2318
09:38:19	79.00	79.10	79.00	-0.70	1	2317
09:37:27	79.00	79.10	79.10	-0.60	1	2316
09:37:27	79.00	79.10	79.00	-0.70	5	2315
09:37:06	79.00	79.10	79.10	-0.60	1	2310
09:37:05	79.00	79.10	79.00	-0.70	2	2309
09:37:03	79.00	79.10	79.00	-0.70	2	2307
09:36:47	79.00	79.10	79.00	-0.70	1	2305
09:35:58	79.00	79.10	79.00	-0.70	5	2304
09:35:46	79.00	79.20	79.00	-0.70	16	2299
09:35:41	79.00	79.20	79.20	-0.50	1	2283
09:35:41	79.10	79.20	79.10	-0.60	27	2282
09:35:31	79.10	79.20	79.20	-0.50	1	2255
09:35:30	79.10	79.20	79.20	-0.50	1	2254
09:35:26	79.10	79.20	79.10	-0.60	1	2253
09:34:58	79.10	79.20	79.10	-0.60	1	2252
09:34:48	79.10	79.20	79.10	-0.60	1	2251
09:34:42	79.10	79.20	79.20	-0.50	1	2250
09:34:34	79.10	79.20	79.20	-0.50	1	2249
09:34:26	79.10	79.20	79.20	-0.50	1	2248
09:33:59	79.10	79.20	79.20	-0.50	1	2247
09:33:55	79.10	79.20	79.20	-0.50	1	2246
09:33:55	79.10	79.20	79.20	-0.50	1	2245
09:33:53	79.10	79.20	79.20	-0.50	1	2244
09:33:49	79.10	79.20	79.20	-0.50	6	2243
09:33:42	79.10	79.20	79.10	-0.60	1	2237
09:33:39	79.10	79.20	79.20	-0.50	5	2236
09:32:53	79.10	79.20	79.10	-0.60	1	2231
09:32:53	79.10	79.20	79.10	-0.60	1	2230
09:32:38	79.10	79.20	79.10	-0.60	1	2229
09:32:35	79.10	79.20	79.20	-0.50	1	2228
09:32:33	79.10	79.20	79.10	-0.60	1	2227
09:32:21	79.10	79.20	79.10	-0.60	1	2226
09:31:15	79.10	79.20	79.10	-0.60	3	2225
09:31:12	79.10	79.20	79.20	-0.50	1	2222
09:30:34	79.10	79.20	79.10	-0.60	1	2221
09:30:28	79.10	79.20	79.20	-0.50	5	2220
09:29:56	79.10	79.20	79.20	-0.50	1	2215
09:29:56	79.10	79.20	79.10	-0.60	1	2214
09:29:27	79.10	79.20	79.10	-0.60	1	2213
09:29:14	79.10	79.20	79.10	-0.60	1	2212
09:29:11	79.10	79.20	79.10	-0.60	10	2211
09:28:56	79.10	79.20	79.10	-0.60	5	2201
09:28:50	79.10	79.20	79.20	-0.50	2	2196
09:28:46	79.10	79.20	79.20	-0.50	7	2194
09:28:33	79.10	79.20	79.20	-0.50	2	2187
09:28:21	79.10	79.20	79.10	-0.60	5	2185
09:27:48	79.10	79.20	79.20	-0.50	2	2180
09:27:43	79.00	79.20	79.20	-0.50	1	2178
09:27:41	79.00	79.20	79.20	-0.50	1	2177
09:27:28	79.10	79.20	79.20	-0.50	1	2176
09:27:28	79.00	79.10	79.10	-0.60	24	2175
09:27:27	79.00	79.10	79.10	-0.60	1	2151
09:27:27	78.90	79.00	79.00	-0.70	64	2150
09:27:20	78.90	79.00	78.90	-0.80	1	2086
09:27:20	78.90	79.00	78.90	-0.80	1	2085
09:27:14	78.90	79.00	78.90	-0.80	1	2084
09:27:01	78.90	79.00	78.90	-0.80	1	2083
09:26:53	78.90	79.00	78.90	-0.80	1	2082
09:26:52	78.90	79.00	78.90	-0.80	1	2081
09:26:50	78.90	79.00	79.00	-0.70	1	2080
09:26:46	78.90	79.00	78.90	-0.80	1	2079
09:26:46	78.90	79.00	78.90	-0.80	2	2078
09:26:40	78.90	79.00	78.90	-0.80	2	2076
09:26:32	78.90	79.00	78.90	-0.80	1	2074
09:26:26	78.90	79.00	78.90	-0.80	3	2073
09:26:13	78.90	79.00	78.90	-0.80	1	2070
09:26:01	78.90	79.00	78.90	-0.80	2	2069
09:25:58	78.90	79.00	78.90	-0.80	1	2067
09:25:50	78.90	79.00	78.90	-0.80	1	2066
09:25:44	78.90	79.00	79.00	-0.70	1	2065
09:25:44	78.90	79.00	78.90	-0.80	1	2064
09:25:42	78.90	79.00	78.90	-0.80	1	2063
09:25:35	78.90	79.00	78.90	-0.80	1	2062
09:25:20	78.90	79.00	78.90	-0.80	1	2061
09:25:16	78.90	79.00	78.90	-0.80	8	2060
09:25:09	78.90	79.00	78.90	-0.80	15	2052
09:25:01	78.90	79.00	78.90	-0.80	1	2037
09:24:56	78.90	79.00	78.90	-0.80	1	2036
09:24:55	78.90	79.00	79.00	-0.70	1	2035
09:24:44	78.90	79.00	79.00	-0.70	2	2034
09:24:43	78.90	79.00	78.90	-0.80	1	2032
09:24:21	78.90	79.00	78.90	-0.80	1	2031
09:24:18	78.90	79.00	78.90	-0.80	2	2030
09:24:16	78.90	79.00	78.90	-0.80	3	2028
09:24:08	78.90	79.00	78.90	-0.80	1	2025
09:24:03	78.90	79.00	79.00	-0.70	2	2024
09:24:01	78.90	79.00	79.00	-0.70	1	2022
09:23:50	78.90	79.00	79.00	-0.70	1	2021
09:23:44	78.90	79.00	79.00	-0.70	2	2020
09:23:26	78.90	79.00	78.90	-0.80	1	2018
09:23:20	78.90	79.00	79.00	-0.70	1	2017
09:23:20	78.90	79.00	78.90	-0.80	3	2016
09:23:06	78.90	79.00	78.90	-0.80	1	2013
09:22:44	78.90	79.00	79.00	-0.70	1	2012
09:22:33	78.90	79.00	78.90	-0.80	1	2011
09:22:21	78.90	79.00	78.90	-0.80	1	2010
09:21:39	78.90	79.00	78.90	-0.80	1	2009
09:21:38	78.90	79.00	78.90	-0.80	1	2008
09:21:37	78.90	79.00	79.00	-0.70	1	2007
09:21:24	78.90	79.00	78.90	-0.80	6	2006
09:21:06	78.90	79.00	78.90	-0.80	1	2000
09:20:57	78.90	79.00	78.90	-0.80	1	1999
09:20:35	78.80	79.00	78.80	-0.90	1	1998
09:20:35	78.80	79.00	78.80	-0.90	1	1997
09:20:34	78.90	79.00	79.00	-0.70	9	1996
09:20:33	78.90	79.00	78.90	-0.80	1	1987
09:20:27	78.90	79.00	78.90	-0.80	1	1986
09:20:18	78.90	79.00	78.90	-0.80	3	1985
09:20:17	78.90	79.00	78.90	-0.80	5	1982
09:20:14	78.90	79.00	78.90	-0.80	4	1977
09:20:09	78.90	79.00	78.90	-0.80	6	1973
09:20:00	78.90	79.00	78.90	-0.80	1	1967
09:19:45	78.90	79.00	79.00	-0.70	1	1966
09:19:44	78.90	79.00	79.00	-0.70	2	1965
09:19:33	79.00	79.10	79.00	-0.70	1	1963
09:19:32	79.00	79.10	79.00	-0.70	5	1962
09:19:29	79.00	79.10	79.00	-0.70	8	1957
09:19:29	79.00	79.10	79.00	-0.70	5	1949
09:19:25	79.00	79.10	79.00	-0.70	1	1944
09:19:23	79.00	79.10	79.00	-0.70	2	1943
09:19:22	79.00	79.10	79.00	-0.70	3	1941
09:19:11	79.00	79.10	79.00	-0.70	1	1938
09:19:09	79.00	79.10	79.00	-0.70	1	1937
09:19:01	79.00	79.10	79.00	-0.70	2	1936
09:18:51	79.00	79.10	79.00	-0.70	2	1934
09:18:44	79.00	79.10	79.10	-0.60	1	1932
09:18:42	78.90	79.00	79.00	-0.70	3	1931
09:18:40	79.00	79.10	78.90	-0.80	4	1928
09:18:40	79.00	79.10	79.00	-0.70	6	1924
09:18:37	79.00	79.10	79.00	-0.70	2	1918
09:18:37	79.00	79.10	79.10	-0.60	1	1916
09:18:37	79.00	79.10	79.00	-0.70	6	1915
09:18:32	79.00	79.10	79.00	-0.70	2	1909
09:18:30	79.00	79.10	79.00	-0.70	1	1907
09:18:18	79.00	79.10	79.00	-0.70	1	1906
09:18:12	79.00	79.10	79.00	-0.70	1	1905
09:18:12	79.00	79.10	79.00	-0.70	1	1904
09:17:58	79.00	79.10	79.00	-0.70	1	1903
09:17:42	79.10	79.20	79.10	-0.60	23	1902
09:17:42	79.10	79.20	79.10	-0.60	1	1879
09:17:22	79.10	79.20	79.20	-0.50	1	1878
09:17:18	79.10	79.20	79.20	-0.50	1	1877
09:17:18	79.10	79.20	79.20	-0.50	1	1876
09:17:16	79.10	79.20	79.20	-0.50	1	1875
09:17:01	79.10	79.20	79.20	-0.50	1	1874
09:16:47	79.10	79.20	79.20	-0.50	1	1873
09:16:41	79.10	79.20	79.10	-0.60	3	1872
09:16:40	79.10	79.20	79.20	-0.50	1	1869
09:16:37	79.10	79.20	79.20	-0.50	1	1868
09:16:36	79.10	79.20	79.20	-0.50	1	1867
09:16:29	79.10	79.20	79.20	-0.50	1	1866
09:16:23	79.10	79.20	79.20	-0.50	1	1865
09:16:23	79.10	79.20	79.20	-0.50	1	1864
09:16:16	79.10	79.20	79.20	-0.50	1	1863
09:16:10	79.10	79.20	79.20	-0.50	1	1862
09:16:09	79.20	79.30	79.20	-0.50	2	1861
09:16:09	79.20	79.30	79.20	-0.50	1	1859
09:16:07	79.10	79.20	79.20	-0.50	1	1858
09:15:57	79.10	79.20	79.20	-0.50	1	1857
09:15:57	79.10	79.20	79.20	-0.50	1	1856
09:15:53	79.10	79.20	79.20	-0.50	1	1855
09:15:49	79.10	79.20	79.20	-0.50	1	1854
09:15:45	79.10	79.20	79.10	-0.60	1	1853
09:15:42	79.10	79.20	79.20	-0.50	10	1852
09:15:37	79.10	79.20	79.10	-0.60	1	1842
09:15:36	79.10	79.20	79.10	-0.60	1	1841
09:15:28	79.00	79.10	79.10	-0.60	6	1840
09:15:28	79.00	79.10	79.10	-0.60	7	1834
09:15:28	79.00	79.10	79.10	-0.60	5	1827
09:15:28	79.00	79.10	79.10	-0.60	1	1822
09:15:20	79.00	79.10	79.10	-0.60	1	1821
09:15:16	79.00	79.10	79.10	-0.60	1	1820
09:15:02	79.00	79.10	79.10	-0.60	5	1819
09:14:54	79.00	79.10	79.10	-0.60	2	1814
09:14:48	79.00	79.10	79.10	-0.60	2	1812
09:14:36	78.90	79.00	79.00	-0.70	8	1810
09:14:26	78.90	79.00	79.00	-0.70	1	1802
09:14:23	78.90	79.00	79.00	-0.70	1	1801
09:14:19	78.90	79.00	79.00	-0.70	1	1800
09:14:11	78.90	79.00	79.00	-0.70	3	1799
09:14:06	78.90	79.00	79.00	-0.70	1	1796
09:14:04	79.00	79.10	79.00	-0.70	4	1795
09:14:01	79.00	79.10	79.00	-0.70	1	1791
09:14:01	79.00	79.10	79.00	-0.70	3	1790
09:13:55	79.00	79.10	79.00	-0.70	2	1787
09:13:42	79.00	79.10	79.00	-0.70	10	1785
09:13:30	79.00	79.10	79.00	-0.70	1	1775
09:13:25	79.00	79.10	79.00	-0.70	1	1774
09:13:25	79.00	79.10	79.00	-0.70	1	1773
09:13:20	79.00	79.10	79.00	-0.70	1	1772
09:13:14	79.00	79.10	79.00	-0.70	15	1771
09:13:14	79.00	79.10	79.10	-0.60	1	1756
09:13:12	79.00	79.10	79.00	-0.70	2	1755
09:12:57	79.00	79.10	79.00	-0.70	1	1753
09:12:52	79.00	79.10	79.00	-0.70	1	1752
09:12:43	79.00	79.10	79.00	-0.70	1	1751
09:12:38	79.00	79.10	79.00	-0.70	3	1750
09:12:21	78.90	79.00	79.00	-0.70	33	1747
09:12:21	78.90	79.00	79.00	-0.70	9	1714
09:12:21	78.90	79.00	79.00	-0.70	2	1705
09:12:20	78.90	79.00	79.00	-0.70	1	1703
09:12:18	78.90	79.00	79.00	-0.70	1	1702
09:12:18	78.90	79.00	79.00	-0.70	1	1701
09:12:15	78.90	79.00	79.00	-0.70	1	1700
09:12:03	78.90	79.00	79.00	-0.70	2	1699
09:11:57	78.90	79.00	78.90	-0.80	5	1697
09:11:54	78.90	79.00	78.90	-0.80	1	1692
09:11:49	78.90	79.00	79.00	-0.70	1	1691
09:11:45	78.90	79.00	78.90	-0.80	1	1690
09:11:42	78.90	79.00	79.00	-0.70	1	1689
09:11:40	78.90	79.00	78.90	-0.80	1	1688
09:11:39	78.90	79.00	78.90	-0.80	2	1687
09:11:30	78.90	79.00	79.00	-0.70	1	1685
09:11:22	78.80	78.90	78.90	-0.80	8	1684
09:11:20	78.80	78.90	78.90	-0.80	1	1676
09:11:19	78.80	78.90	78.80	-0.90	5	1675
09:11:12	78.80	78.90	78.90	-0.80	1	1670
09:11:05	78.90	79.00	78.90	-0.80	1	1669
09:10:59	78.90	79.00	78.90	-0.80	1	1668
09:10:55	78.90	79.00	78.90	-0.80	4	1667
09:10:53	78.80	78.90	78.90	-0.80	5	1663
09:10:53	78.80	78.90	78.90	-0.80	3	1658
09:10:41	78.90	79.00	78.90	-0.80	1	1655
09:10:40	78.90	79.00	78.90	-0.80	1	1654
09:10:31	78.90	79.00	78.90	-0.80	11	1653
09:10:30	78.90	79.00	78.90	-0.80	3	1642
09:10:23	78.80	78.90	78.90	-0.80	4	1639
09:10:21	78.70	78.80	78.80	-0.90	1	1635
09:10:19	78.70	78.80	78.70	-1.00	1	1634
09:10:19	78.60	78.70	78.70	-1.00	38	1633
09:10:19	78.60	78.70	78.70	-1.00	2	1595
09:10:18	78.60	78.70	78.60	-1.10	5	1593
09:10:18	78.60	78.70	78.70	-1.00	1	1588
09:10:15	78.60	78.70	78.70	-1.00	1	1587
09:10:14	78.60	78.70	78.70	-1.00	1	1586
09:10:13	78.60	78.70	78.70	-1.00	1	1585
09:10:12	78.60	78.70	78.60	-1.10	1	1584
09:10:12	78.60	78.70	78.60	-1.10	2	1583
09:10:11	78.60	78.70	78.60	-1.10	30	1581
09:10:10	78.60	78.70	78.70	-1.00	1	1551
09:10:10	78.60	78.70	78.70	-1.00	1	1550
09:10:10	78.60	78.70	78.70	-1.00	1	1549
09:10:08	78.60	78.70	78.70	-1.00	1	1548
09:10:05	78.60	78.70	78.70	-1.00	1	1547
09:10:05	78.60	78.70	78.70	-1.00	1	1546
09:10:05	78.60	78.70	78.70	-1.00	1	1545
09:09:56	78.60	78.70	78.60	-1.10	3	1544
09:09:54	78.60	78.70	78.60	-1.10	6	1541
09:09:54	78.60	78.70	78.60	-1.10	1	1535
09:09:54	78.60	78.70	78.60	-1.10	1	1534
09:09:48	78.60	78.70	78.60	-1.10	1	1533
09:09:45	78.60	78.70	78.60	-1.10	1	1532
09:09:43	78.60	78.70	78.60	-1.10	1	1531
09:09:39	78.60	78.70	78.70	-1.00	2	1530
09:09:39	78.60	78.70	78.60	-1.10	1	1528
09:09:38	78.60	78.70	78.60	-1.10	20	1527
09:09:37	78.60	78.70	78.70	-1.00	1	1507
09:09:31	78.60	78.70	78.70	-1.00	1	1506
09:09:29	78.60	78.70	78.70	-1.00	1	1505
09:09:27	78.60	78.70	78.70	-1.00	6	1504
09:09:23	78.70	78.80	78.70	-1.00	9	1498
09:09:23	78.70	78.80	78.70	-1.00	2	1489
09:09:23	78.70	78.80	78.70	-1.00	2	1487
09:09:23	78.70	78.80	78.80	-0.90	1	1485
09:09:23	78.70	78.80	78.70	-1.00	12	1484
09:09:23	78.70	78.80	78.70	-1.00	6	1472
09:09:23	78.70	78.80	78.70	-1.00	100	1466
09:09:18	78.70	78.80	78.70	-1.00	1	1366
09:09:12	78.70	78.80	78.70	-1.00	2	1365
09:09:09	78.70	78.80	78.80	-0.90	2	1363
09:09:08	78.70	78.80	78.70	-1.00	1	1361
09:09:08	78.70	78.90	78.90	-0.80	1	1360
09:09:08	78.80	78.90	78.80	-0.90	75	1359
09:09:07	78.80	78.90	78.80	-0.90	1	1284
09:09:07	78.80	78.90	78.80	-0.90	10	1283
09:09:06	78.80	78.90	78.80	-0.90	1	1273
09:09:04	78.80	78.90	78.90	-0.80	2	1272
09:09:03	78.80	78.90	78.90	-0.80	2	1270
09:09:00	78.80	78.90	78.90	-0.80	3	1268
09:08:59	78.80	78.90	78.80	-0.90	1	1265
09:08:59	78.80	78.90	78.90	-0.80	1	1264
09:08:59	78.80	78.90	78.90	-0.80	1	1263
09:08:57	78.80	78.90	78.90	-0.80	1	1262
09:08:57	78.80	78.90	78.90	-0.80	1	1261
09:08:55	78.80	78.90	78.90	-0.80	2	1260
09:08:54	78.80	78.90	78.90	-0.80	1	1258
09:08:52	78.80	78.90	78.90	-0.80	1	1257
09:08:51	78.80	78.90	78.90	-0.80	1	1256
09:08:51	78.80	78.90	78.90	-0.80	5	1255
09:08:47	78.80	78.90	78.90	-0.80	1	1250
09:08:43	78.80	78.90	78.90	-0.80	1	1249
09:08:32	78.80	78.90	78.90	-0.80	2	1248
09:08:32	78.80	78.90	78.90	-0.80	1	1246
09:08:25	78.80	78.90	78.90	-0.80	1	1245
09:08:24	78.80	78.90	78.80	-0.90	1	1244
09:08:19	78.80	78.90	78.80	-0.90	1	1243
09:08:11	78.80	78.90	78.90	-0.80	2	1242
09:07:59	78.80	78.90	78.90	-0.80	1	1240
09:07:58	78.80	78.90	78.80	-0.90	2	1239
09:07:53	78.80	78.90	78.90	-0.80	1	1237
09:07:51	78.80	78.90	78.80	-0.90	1	1236
09:07:50	78.80	78.90	78.80	-0.90	2	1235
09:07:49	78.80	78.90	78.90	-0.80	1	1233
09:07:42	78.80	78.90	78.80	-0.90	2	1232
09:07:42	78.80	78.90	78.90	-0.80	3	1230
09:07:40	78.80	78.90	78.90	-0.80	1	1227
09:07:34	78.80	78.90	78.80	-0.90	1	1226
09:07:34	78.80	78.90	78.90	-0.80	1	1225
09:07:33	78.80	78.90	78.80	-0.90	2	1224
09:07:16	78.80	78.90	78.80	-0.90	2	1222
09:07:16	78.80	78.90	78.80	-0.90	2	1220
09:07:10	78.80	78.90	78.90	-0.80	1	1218
09:07:09	78.80	78.90	78.80	-0.90	1	1217
09:07:08	78.80	78.90	78.90	-0.80	1	1216
09:07:07	78.80	78.90	78.80	-0.90	1	1215
09:06:58	78.90	79.00	78.90	-0.80	1	1214
09:06:55	78.90	79.00	78.90	-0.80	1	1213
09:06:51	78.90	79.00	78.90	-0.80	16	1212
09:06:44	78.90	79.00	79.00	-0.70	1	1196
09:06:30	78.90	79.00	78.90	-0.80	1	1195
09:06:27	78.80	79.00	79.00	-0.70	1	1194
09:06:27	78.90	79.00	78.90	-0.80	6	1193
09:06:26	78.80	78.90	78.90	-0.80	1	1187
09:06:19	78.80	78.90	78.90	-0.80	1	1186
09:06:18	78.80	79.00	79.00	-0.70	1	1185
09:06:17	78.80	78.90	78.90	-0.80	13	1184
09:06:16	78.80	78.90	78.90	-0.80	1	1171
09:06:12	78.70	78.80	78.80	-0.90	1	1170
09:06:12	78.70	78.80	78.80	-0.90	25	1169
09:06:10	78.70	78.80	78.80	-0.90	2	1144
09:06:09	78.70	78.80	78.80	-0.90	1	1142
09:06:08	78.70	78.80	78.80	-0.90	1	1141
09:06:07	78.70	78.80	78.80	-0.90	1	1140
09:06:05	78.70	78.80	78.80	-0.90	1	1139
09:06:04	78.70	78.80	78.80	-0.90	15	1138
09:06:04	78.70	78.80	78.80	-0.90	1	1123
09:06:02	78.70	78.80	78.80	-0.90	1	1122
09:06:01	78.70	78.80	78.80	-0.90	3	1121
09:06:00	78.70	78.80	78.80	-0.90	1	1118
09:05:59	78.70	78.80	78.70	-1.00	3	1117
09:05:59	78.70	78.80	78.80	-0.90	2	1114
09:05:58	78.70	78.80	78.80	-0.90	1	1112
09:05:55	78.70	78.80	78.80	-0.90	1	1111
09:05:54	78.70	78.80	78.80	-0.90	1	1110
09:05:50	78.70	78.80	78.80	-0.90	1	1109
09:05:47	78.70	78.80	78.80	-0.90	1	1108
09:05:47	78.70	78.80	78.80	-0.90	1	1107
09:05:42	78.70	78.80	78.80	-0.90	1	1106
09:05:42	78.70	78.80	78.80	-0.90	1	1105
09:05:31	78.70	78.80	78.80	-0.90	1	1104
09:05:29	78.70	78.80	78.80	-0.90	1	1103
09:05:29	78.70	78.80	78.80	-0.90	1	1102
09:05:22	78.70	78.80	78.80	-0.90	1	1101
09:05:18	78.70	78.80	78.80	-0.90	1	1100
09:05:18	78.70	78.80	78.80	-0.90	1	1099
09:05:15	78.70	78.80	78.80	-0.90	1	1098
09:05:08	78.70	78.80	78.70	-1.00	3	1097
09:05:06	78.70	78.80	78.70	-1.00	1	1094
09:05:05	78.70	78.80	78.70	-1.00	2	1093
09:05:05	78.70	78.80	78.70	-1.00	18	1091
09:05:04	78.70	78.80	78.70	-1.00	3	1073
09:05:04	78.70	78.80	78.70	-1.00	1	1070
09:05:03	78.70	78.80	78.80	-0.90	2	1069
09:04:58	78.70	78.80	78.70	-1.00	2	1067
09:04:56	78.70	78.80	78.70	-1.00	1	1065
09:04:56	78.70	78.80	78.70	-1.00	5	1064
09:04:55	78.70	78.80	78.80	-0.90	1	1059
09:04:49	78.70	78.80	78.80	-0.90	1	1058
09:04:47	78.70	78.80	78.80	-0.90	2	1057
09:04:45	78.70	78.80	78.70	-1.00	1	1055
09:04:44	78.70	78.80	78.70	-1.00	1	1054
09:04:44	78.70	78.80	78.70	-1.00	4	1053
09:04:39	78.70	78.80	78.70	-1.00	1	1049
09:04:38	78.70	78.80	78.70	-1.00	1	1048
09:04:35	78.70	78.80	78.80	-0.90	1	1047
09:04:35	78.70	78.80	78.70	-1.00	1	1046
09:04:35	78.70	78.80	78.80	-0.90	1	1045
09:04:35	78.70	78.80	78.80	-0.90	1	1044
09:04:30	78.70	78.80	78.80	-0.90	1	1043
09:04:29	78.70	78.80	78.70	-1.00	1	1042
09:04:24	78.70	78.80	78.70	-1.00	5	1041
09:04:24	78.70	78.80	78.70	-1.00	2	1036
09:04:21	78.70	78.80	78.80	-0.90	1	1034
09:04:20	78.70	78.80	78.70	-1.00	1	1033
09:04:19	78.70	78.80	78.70	-1.00	1	1032
09:04:19	78.70	78.80	78.70	-1.00	1	1031
09:04:19	78.70	78.80	78.70	-1.00	1	1030
09:04:17	78.70	78.80	78.70	-1.00	1	1029
09:04:17	78.70	78.80	78.70	-1.00	4	1028
09:04:17	78.70	78.80	78.70	-1.00	1	1024
09:04:14	78.70	78.80	78.70	-1.00	1	1023
09:04:14	78.70	78.80	78.70	-1.00	1	1022
09:04:11	78.70	78.80	78.70	-1.00	2	1021
09:04:10	78.70	78.80	78.70	-1.00	1	1019
09:04:08	78.70	78.80	78.70	-1.00	6	1018
09:04:08	78.70	78.80	78.80	-0.90	1	1012
09:04:07	78.70	78.80	78.70	-1.00	2	1011
09:04:04	78.70	78.80	78.70	-1.00	1	1009
09:04:02	78.70	78.80	78.70	-1.00	1	1008
09:04:00	78.70	78.80	78.80	-0.90	1	1007
09:03:58	78.70	78.80	78.70	-1.00	20	1006
09:03:56	78.70	78.80	78.80	-0.90	1	986
09:03:55	78.70	78.80	78.80	-0.90	1	985
09:03:54	78.70	78.80	78.80	-0.90	1	984
09:03:52	78.70	78.80	78.70	-1.00	5	983
09:03:51	78.70	78.80	78.80	-0.90	1	978
09:03:51	78.70	78.80	78.70	-1.00	1	977
09:03:50	78.70	78.80	78.80	-0.90	4	976
09:03:50	78.70	78.80	78.80	-0.90	1	972
09:03:50	78.70	78.80	78.70	-1.00	1	971
09:03:49	78.70	78.80	78.70	-1.00	8	970
09:03:47	78.70	78.80	78.80	-0.90	4	962
09:03:46	78.70	78.80	78.80	-0.90	1	958
09:03:44	78.70	78.80	78.70	-1.00	1	957
09:03:43	78.70	78.80	78.80	-0.90	1	956
09:03:41	78.70	78.80	78.70	-1.00	1	955
09:03:41	78.70	78.80	78.70	-1.00	1	954
09:03:40	78.70	78.80	78.70	-1.00	2	953
09:03:38	78.70	78.80	78.70	-1.00	1	951
09:03:38	78.70	78.80	78.70	-1.00	3	950
09:03:36	78.70	78.80	78.80	-0.90	1	947
09:03:35	78.70	78.80	78.70	-1.00	1	946
09:03:28	78.60	78.90	78.60	-1.10	3	945
09:03:26	78.60	78.80	78.90	-0.80	1	942
09:03:26	78.60	78.80	78.80	-0.90	7	941
09:03:26	78.60	78.80	78.80	-0.90	5	934
09:03:25	78.70	78.80	78.70	-1.00	19	929
09:03:25	78.70	78.80	78.70	-1.00	1	910
09:03:23	78.70	78.80	78.80	-0.90	1	909
09:03:23	78.70	78.80	78.70	-1.00	1	908
09:03:22	78.70	78.80	78.70	-1.00	11	907
09:03:22	78.80	78.90	78.80	-0.90	59	896
09:03:22	78.80	78.90	78.80	-0.90	2	837
09:03:22	78.90	79.00	78.90	-0.80	43	835
09:03:22	78.90	79.00	79.00	-0.70	1	792
09:03:21	78.90	79.00	79.00	-0.70	2	791
09:03:17	79.00	79.10	79.00	-0.70	13	789
09:03:17	79.00	79.10	79.00	-0.70	3	776
09:03:16	79.00	79.10	79.00	-0.70	1	773
09:03:14	79.00	79.10	79.10	-0.60	1	772
09:03:14	79.00	79.10	79.00	-0.70	1	771
09:03:13	79.00	79.10	79.00	-0.70	1	770
09:03:10	79.00	79.10	79.10	-0.60	2	769
09:03:09	79.00	79.10	79.00	-0.70	20	767
09:03:09	79.00	79.10	79.00	-0.70	1	747
09:03:01	79.00	79.10	79.00	-0.70	1	746
09:02:52	79.00	79.10	79.00	-0.70	1	745
09:02:51	78.90	79.10	78.90	-0.80	1	744
09:02:51	78.90	79.00	79.00	-0.70	1	743
09:02:51	78.90	79.00	79.00	-0.70	1	742
09:02:47	78.90	79.00	79.00	-0.70	1	741
09:02:45	78.90	79.00	79.00	-0.70	1	740
09:02:45	78.90	79.00	79.00	-0.70	1	739
09:02:44	78.90	79.00	79.00	-0.70	1	738
09:02:44	78.90	79.00	79.00	-0.70	2	737
09:02:42	78.90	79.00	79.00	-0.70	1	735
09:02:42	78.90	79.00	78.90	-0.80	2	734
09:02:42	78.90	79.00	79.00	-0.70	2	732
09:02:41	78.90	79.00	79.00	-0.70	1	730
09:02:40	78.90	79.00	79.00	-0.70	3	729
09:02:39	78.90	79.00	79.00	-0.70	3	726
09:02:39	78.90	79.00	79.00	-0.70	1	723
09:02:37	78.90	79.00	79.00	-0.70	6	722
09:02:36	78.90	79.00	79.00	-0.70	1	716
09:02:35	78.90	79.00	79.00	-0.70	1	715
09:02:35	78.90	79.00	78.90	-0.80	2	714
09:02:33	78.90	79.00	79.00	-0.70	1	712
09:02:32	78.90	79.00	79.00	-0.70	1	711
09:02:29	78.90	79.00	79.00	-0.70	2	710
09:02:27	78.90	79.00	79.00	-0.70	1	708
09:02:27	78.90	79.00	79.00	-0.70	1	707
09:02:24	78.90	79.00	79.00	-0.70	1	706
09:02:24	78.90	79.00	79.00	-0.70	1	705
09:02:24	78.90	79.00	79.00	-0.70	1	704
09:02:23	78.90	79.00	79.00	-0.70	1	703
09:02:21	78.90	79.00	79.00	-0.70	3	702
09:02:19	78.90	79.00	79.00	-0.70	1	699
09:02:19	78.90	79.00	78.90	-0.80	1	698
09:02:17	78.90	79.00	79.00	-0.70	5	697
09:02:17	78.90	79.00	79.00	-0.70	1	692
09:02:14	78.90	79.00	79.00	-0.70	3	691
09:02:14	78.90	79.00	79.00	-0.70	2	688
09:02:13	78.90	79.00	79.00	-0.70	1	686
09:02:11	78.90	79.00	79.00	-0.70	1	685
09:02:10	78.90	79.00	79.00	-0.70	1	684
09:02:09	78.90	79.00	79.00	-0.70	1	683
09:02:09	78.90	79.00	78.90	-0.80	1	682
09:02:07	78.90	79.00	79.00	-0.70	4	681
09:02:07	78.90	79.00	79.00	-0.70	1	677
09:02:07	78.90	79.00	79.00	-0.70	1	676
09:02:06	78.90	79.00	79.00	-0.70	5	675
09:02:05	78.90	79.00	79.00	-0.70	10	670
09:02:05	78.90	79.00	79.00	-0.70	1	660
09:02:04	78.90	79.00	79.00	-0.70	8	659
09:01:59	78.90	79.00	79.00	-0.70	1	651
09:01:59	78.90	79.00	79.00	-0.70	1	650
09:01:57	78.90	79.00	78.90	-0.80	2	649
09:01:55	79.00	79.10	79.00	-0.70	5	647
09:01:54	79.00	79.10	79.00	-0.70	5	642
09:01:54	79.00	79.10	79.00	-0.70	2	637
09:01:51	78.90	79.00	79.00	-0.70	2	635
09:01:48	78.90	79.00	79.00	-0.70	1	633
09:01:47	78.90	79.10	78.90	-0.80	1	632
09:01:46	78.90	79.10	78.90	-0.80	1	631
09:01:46	79.00	79.10	79.00	-0.70	1	630
09:01:45	79.00	79.10	78.90	-0.80	4	629
09:01:45	79.00	79.10	79.00	-0.70	1	625
09:01:42	78.90	79.00	79.00	-0.70	1	624
09:01:42	78.90	79.00	79.00	-0.70	5	623
09:01:40	78.90	79.10	78.90	-0.80	1	618
09:01:40	79.00	79.10	79.00	-0.70	2	617
09:01:40	79.00	79.10	79.00	-0.70	5	615
09:01:40	79.00	79.10	79.00	-0.70	1	610
09:01:35	79.00	79.10	79.00	-0.70	2	609
09:01:34	78.90	79.10	78.90	-0.80	1	607
09:01:33	78.90	79.10	78.90	-0.80	20	606
09:01:33	78.90	79.00	79.00	-0.70	1	586
09:01:30	79.00	79.10	79.00	-0.70	1	585
09:01:28	78.90	79.00	79.00	-0.70	8	584
09:01:26	78.90	79.10	78.90	-0.80	1	576
09:01:26	78.90	79.00	79.00	-0.70	1	575
09:01:23	78.90	79.00	79.10	-0.60	7	574
09:01:23	78.90	79.00	79.00	-0.70	3	567
09:01:22	78.90	79.00	78.90	-0.80	2	564
09:01:22	78.90	79.00	79.00	-0.70	1	562
09:01:21	78.90	79.00	79.00	-0.70	1	561
09:01:21	78.90	79.00	78.90	-0.80	3	560
09:01:21	79.00	79.10	79.00	-0.70	5	557
09:01:21	79.00	79.10	79.00	-0.70	2	552
09:01:21	79.00	79.10	79.00	-0.70	44	550
09:01:20	79.00	79.10	79.10	-0.60	1	506
09:01:20	79.00	79.10	79.10	-0.60	1	505
09:01:20	79.00	79.10	79.10	-0.60	2	504
09:01:19	79.10	79.30	79.10	-0.60	24	502
09:01:19	79.20	79.30	79.20	-0.50	1	478
09:01:18	79.10	79.20	79.20	-0.50	3	477
09:01:16	79.10	79.20	79.20	-0.50	1	474
09:01:16	79.10	79.20	79.10	-0.60	1	473
09:01:14	79.10	79.20	79.10	-0.60	1	472
09:01:13	79.10	79.20	79.20	-0.50	1	471
09:01:12	79.10	79.20	79.10	-0.60	1	470
09:01:11	79.10	79.20	79.10	-0.60	2	469
09:01:07	79.10	79.20	79.10	-0.60	2	467
09:01:06	79.10	79.20	79.10	-0.60	5	465
09:01:06	79.10	79.20	79.20	-0.50	1	460
09:01:05	79.10	79.20	79.20	-0.50	1	459
09:01:02	79.10	79.20	79.10	-0.60	1	458
09:01:01	79.10	79.20	79.20	-0.50	1	457
09:01:01	79.10	79.20	79.20	-0.50	1	456
09:01:00	79.10	79.20	79.20	-0.50	2	455
09:01:00	79.10	79.20	79.10	-0.60	3	453
09:00:57	79.10	79.20	79.20	-0.50	1	450
09:00:56	79.10	79.20	79.10	-0.60	1	449
09:00:55	79.00	79.10	79.10	-0.60	1	448
09:00:55	79.00	79.10	79.10	-0.60	1	447
09:00:54	79.00	79.10	79.10	-0.60	1	446
09:00:53	79.00	79.10	79.00	-0.70	2	445
09:00:50	79.00	79.10	79.00	-0.70	10	443
09:00:50	79.00	79.10	79.00	-0.70	2	433
09:00:48	79.00	79.10	79.00	-0.70	3	431
09:00:47	79.00	79.10	79.00	-0.70	5	428
09:00:46	78.90	79.00	79.00	-0.70	111	423
09:00:43	78.90	79.00	78.90	-0.80	14	312
09:00:42	78.90	79.00	78.90	-0.80	1	298
09:00:41	78.90	79.00	78.90	-0.80	1	297
09:00:40	78.80	78.90	78.90	-0.80	4	296
09:00:40	78.80	78.90	78.90	-0.80	1	292
09:00:40	78.90	79.00	78.90	-0.80	1	291
09:00:40	78.90	79.00	78.90	-0.80	5	290
09:00:36	78.90	79.00	78.90	-0.80	1	285
09:00:35	78.90	79.00	78.90	-0.80	5	284
09:00:33	78.80	78.90	78.90	-0.80	1	279
09:00:33	78.80	78.90	79.00	-0.70	2	278
09:00:33	78.80	78.90	78.90	-0.80	1	276
09:00:32	78.80	78.90	78.90	-0.80	1	275
09:00:31	78.80	78.90	78.80	-0.90	1	274
09:00:31	78.80	78.90	78.90	-0.80	1	273
09:00:30	78.80	78.90	78.80	-0.90	1	272
09:00:30	78.80	78.90	78.80	-0.90	1	271
09:00:30	78.90	79.00	78.90	-0.80	5	270
09:00:30	78.80	78.90	78.90	-0.80	5	265
09:00:29	78.80	78.90	78.80	-0.90	1	260
09:00:29	78.80	78.90	78.90	-0.80	1	259
09:00:29	78.80	78.90	78.80	-0.90	1	258
09:00:29	78.80	78.90	78.80	-0.90	1	257
09:00:29	78.80	78.90	78.80	-0.90	10	256
09:00:28	78.80	78.90	78.80	-0.90	1	246
09:00:27	78.80	78.90	78.90	-0.80	1	245
09:00:22	78.80	79.00	78.80	-0.90	1	244
09:00:21	78.90	79.10	78.90	-0.80	1	243
09:00:21	78.90	79.10	78.90	-0.80	3	242
09:00:20	78.80	79.10	78.80	-0.90	1	239
09:00:20	78.80	79.10	78.80	-0.90	1	238
09:00:20	78.90	79.10	78.90	-0.80	1	237
09:00:19	78.90	79.10	78.90	-0.80	7	236
09:00:18	78.90	79.10	78.90	-0.80	1	229
09:00:17	78.90	79.10	78.90	-0.80	2	228
09:00:17	78.90	79.10	78.90	-0.80	1	226
09:00:17	78.90	79.10	78.90	-0.80	2	225
09:00:17	78.90	79.20	78.90	-0.80	1	223
09:00:17	78.90	79.20	78.90	-0.80	1	222
09:00:17	79.00	79.30	79.00	-0.70	33	221
09:00:17	79.00	79.30	79.00	-0.70	5	188
09:00:17	79.10	79.40	79.10	-0.60	21	183
09:00:17	79.10	79.30	79.10	-0.60	1	162
09:00:17	79.10	79.30	79.30	-0.40	1	161
09:00:15	79.10	79.30	79.10	-0.60	1	160
09:00:15	79.10	79.40	79.10	-0.60	3	159
09:00:15	79.30	79.40	79.30	-0.40	1	156
09:00:15	79.30	79.40	79.30	-0.40	2	155
09:00:15	79.10	79.30	79.30	-0.40	1	153
09:00:15	79.20	79.30	79.20	-0.50	14	152
09:00:15	79.20	79.30	79.20	-0.50	15	138
09:00:15	79.20	79.30	79.20	-0.50	1	123
09:00:15	79.30	79.40	79.30	-0.40	20	122
09:00:15	79.40	79.50	79.40	-0.30	1	102
09:00:15	79.40	79.50	79.40	-0.30	6	101
09:00:15	79.40	79.50	79.40	-0.30	3	95
09:00:15	--	--	79.40	-0.30	92	92

　

其他人也逛...

羅技 MX Master 4 無線滑鼠

GARMIN VENU 3S GPS 智慧腕錶

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 17 Pro Max (256G)

SONY Xperia 1 VII (12G/256G)

Samsung Galaxy S25 Ultra (12G/256G)

Apple iPhone 17 Pro Max (256G)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

Samsung Galaxy A56 5G (8G/256G)

SHISEIDO資生堂百優精純乳霜(75ml)

POCO F8 Ultra 16GB/512GB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

薩泰爾不服繳交娛樂稅興訟案入...

【歐股盤後】互有漲跌☆

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧穎崴11月營收創同期次高旺矽衝...
‧宏碁11月營收年增8.1% 桌機與電...
‧中華電信ADR8日下跌0.36美元跌...

加密貨幣

比特幣BTC	90690.49	1,412.68	1.58%
以太幣ETH	3125.63	85.45	2.81%
瑞波幣XRP	2.07	0.04	1.84%
比特幣現金BCH	579.64	-4.19	-0.72%
萊特幣LTC	83.99	2.29	2.80%
卡達幣ADA	0.431777	0.02	4.31%
波場幣TRX	0.281296	-0.01	-2.13%
恆星幣XLM	0.240754	0.00	0.44%

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。