最新熱浪襲歐洲中國電商營業額據報飆升近40倍熱門[公告] 緯軟:公告本公司名稱由「緯創軟體股份有限公司」更名為「緯致科技股份有限公司」，公告期間：115年6月2日至115年9月1日。

更新報價

新　興 (2605) 航運業上市

30.80 ▲+1.75 +6.02% 2.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.75	8,391	30.80	92	30.85	46	29.50	31.10	29.40	29.05

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	30.80	30.85	30.80	+1.75	30	8391
13:30:00	30.80	30.85	30.80	+1.75	239	8361
13:24:57	30.75	30.85	30.85	+1.80	1	8122
13:24:57	30.75	30.80	30.80	+1.75	2	8121
13:24:53	30.75	30.85	30.85	+1.80	1	8119
13:24:53	30.75	30.85	30.85	+1.80	1	8118
13:24:53	30.75	30.85	30.85	+1.80	2	8117
13:24:44	30.75	30.80	30.80	+1.75	5	8115
13:24:43	30.75	30.80	30.80	+1.75	2	8110
13:24:41	30.75	30.80	30.75	+1.70	4	8108
13:24:40	30.75	30.80	30.80	+1.75	1	8104
13:24:39	30.75	30.80	30.80	+1.75	5	8103
13:24:36	30.75	30.80	30.80	+1.75	1	8098
13:24:35	30.75	30.80	30.80	+1.75	2	8097
13:24:34	30.75	30.80	30.80	+1.75	4	8095
13:24:30	30.75	30.80	30.80	+1.75	5	8091
13:24:29	30.75	30.80	30.75	+1.70	1	8086
13:24:29	30.75	30.80	30.80	+1.75	8	8085
13:24:25	30.75	30.80	30.80	+1.75	2	8077
13:24:21	30.75	30.80	30.80	+1.75	1	8075
13:24:18	30.75	30.80	30.80	+1.75	2	8074
13:24:16	30.75	30.80	30.80	+1.75	1	8072
13:24:16	30.75	30.80	30.80	+1.75	3	8071
13:24:10	30.75	30.80	30.80	+1.75	1	8068
13:24:09	30.75	30.80	30.75	+1.70	10	8067
13:23:58	30.75	30.80	30.80	+1.75	4	8057
13:23:41	30.75	30.80	30.80	+1.75	1	8053
13:23:27	30.80	30.85	30.80	+1.75	2	8052
13:23:26	30.75	30.85	30.75	+1.70	1	8050
13:23:20	30.75	30.80	30.80	+1.75	2	8049
13:23:18	30.75	30.80	30.75	+1.70	1	8047
13:23:16	30.75	30.80	30.75	+1.70	18	8046
13:23:13	30.75	30.80	30.80	+1.75	2	8028
13:23:09	30.75	30.80	30.80	+1.75	1	8026
13:23:08	30.80	30.85	30.80	+1.75	16	8025
13:23:08	30.75	30.80	30.80	+1.75	34	8009
13:22:57	30.75	30.80	30.75	+1.70	2	7975
13:22:34	30.75	30.80	30.75	+1.70	1	7973
13:22:17	30.75	30.80	30.75	+1.70	1	7972
13:21:49	30.75	30.80	30.80	+1.75	1	7971
13:21:48	30.75	30.80	30.75	+1.70	1	7970
13:21:35	30.75	30.80	30.75	+1.70	10	7969
13:21:35	30.75	30.80	30.75	+1.70	3	7959
13:21:35	30.75	30.80	30.80	+1.75	1	7956
13:21:34	30.75	30.80	30.75	+1.70	1	7955
13:21:05	30.75	30.80	30.80	+1.75	1	7954
13:21:03	30.75	30.80	30.80	+1.75	1	7953
13:21:00	30.75	30.80	30.80	+1.75	1	7952
13:20:57	30.80	30.85	30.80	+1.75	1	7951
13:20:42	30.75	30.80	30.80	+1.75	1	7950
13:20:39	30.75	30.80	30.80	+1.75	1	7949
13:20:17	30.75	30.80	30.80	+1.75	2	7948
13:20:15	30.75	30.80	30.80	+1.75	1	7946
13:20:12	30.75	30.80	30.80	+1.75	2	7945
13:20:10	30.75	30.80	30.80	+1.75	1	7943
13:19:57	30.80	30.85	30.80	+1.75	1	7942
13:19:57	30.75	30.85	30.75	+1.70	2	7941
13:19:57	30.75	30.85	30.75	+1.70	23	7939
13:19:51	30.80	30.85	30.80	+1.75	1	7916
13:19:48	30.75	30.85	30.85	+1.80	1	7915
13:19:37	30.75	30.85	30.85	+1.80	2	7914
13:19:32	30.80	30.85	30.80	+1.75	4	7912
13:19:31	30.75	30.80	30.80	+1.75	1	7908
13:19:31	30.75	30.80	30.75	+1.70	1	7907
13:19:16	30.75	30.80	30.80	+1.75	2	7906
13:19:11	30.75	30.80	30.80	+1.75	2	7904
13:19:10	30.75	30.80	30.80	+1.75	1	7902
13:18:44	30.75	30.80	30.80	+1.75	2	7901
13:18:33	30.75	30.80	30.80	+1.75	1	7899
13:18:27	30.75	30.80	30.80	+1.75	2	7898
13:18:14	30.80	30.85	30.80	+1.75	1	7896
13:18:13	30.75	30.80	30.80	+1.75	6	7895
13:18:04	30.80	30.85	30.80	+1.75	1	7889
13:18:02	30.80	30.85	30.80	+1.75	3	7888
13:17:47	30.75	30.80	30.80	+1.75	1	7885
13:17:47	30.75	30.80	30.80	+1.75	2	7884
13:17:47	30.75	30.80	30.80	+1.75	2	7882
13:17:47	30.75	30.80	30.80	+1.75	1	7880
13:17:45	30.75	30.80	30.80	+1.75	2	7879
13:17:20	30.75	30.80	30.75	+1.70	14	7877
13:17:16	30.75	30.80	30.80	+1.75	2	7863
13:17:15	30.75	30.80	30.80	+1.75	3	7861
13:17:10	30.70	30.80	30.70	+1.65	1	7858
13:16:48	30.70	30.85	30.70	+1.65	1	7857
13:16:27	30.70	30.85	30.70	+1.65	2	7856
13:16:21	30.70	30.85	30.70	+1.65	2	7854
13:16:16	30.70	30.80	30.80	+1.75	1	7852
13:16:09	30.70	30.80	30.80	+1.75	2	7851
13:15:59	30.70	30.85	30.70	+1.65	2	7849
13:15:59	30.70	30.75	30.75	+1.70	1	7847
13:15:58	30.70	30.80	30.80	+1.75	89	7846
13:15:58	30.70	30.75	30.75	+1.70	36	7757
13:15:58	30.70	30.75	30.75	+1.70	4	7721
13:15:58	30.70	30.75	30.75	+1.70	4	7717
13:15:50	30.70	30.75	30.70	+1.65	4	7713
13:15:49	30.70	30.75	30.70	+1.65	1	7709
13:15:47	30.70	30.75	30.70	+1.65	1	7708
13:15:38	30.70	30.75	30.70	+1.65	2	7707
13:15:16	30.70	30.75	30.70	+1.65	1	7705
13:15:16	30.70	30.75	30.70	+1.65	2	7704
13:15:10	30.70	30.75	30.75	+1.70	2	7702
13:15:00	30.70	30.75	30.75	+1.70	1	7700
13:15:00	30.70	30.75	30.70	+1.65	1	7699
13:14:52	30.70	30.75	30.70	+1.65	2	7698
13:14:50	30.70	30.75	30.70	+1.65	1	7696
13:14:42	30.70	30.75	30.70	+1.65	3	7695
13:14:33	30.70	30.75	30.70	+1.65	1	7692
13:14:21	30.70	30.75	30.70	+1.65	2	7691
13:14:18	30.70	30.75	30.70	+1.65	5	7689
13:14:16	30.70	30.75	30.70	+1.65	2	7684
13:13:52	30.70	30.75	30.70	+1.65	1	7682
13:13:50	30.70	30.75	30.70	+1.65	1	7681
13:13:38	30.70	30.75	30.70	+1.65	1	7680
13:13:32	30.70	30.75	30.70	+1.65	1	7679
13:13:21	30.70	30.75	30.70	+1.65	1	7678
13:13:17	30.70	30.75	30.70	+1.65	2	7677
13:12:22	30.70	30.75	30.75	+1.70	1	7675
13:12:16	30.70	30.75	30.70	+1.65	1	7674
13:11:56	30.70	30.75	30.70	+1.65	1	7673
13:11:38	30.70	30.75	30.75	+1.70	1	7672
13:11:38	30.70	30.75	30.75	+1.70	5	7671
13:11:28	30.70	30.75	30.70	+1.65	1	7666
13:11:18	30.70	30.75	30.75	+1.70	1	7665
13:10:56	30.70	30.75	30.75	+1.70	1	7664
13:10:48	30.70	30.75	30.75	+1.70	2	7663
13:10:39	30.70	30.75	30.75	+1.70	1	7661
13:10:38	30.70	30.75	30.70	+1.65	1	7660
13:10:37	30.70	30.75	30.70	+1.65	1	7659
13:10:23	30.70	30.75	30.70	+1.65	8	7658
13:10:15	30.70	30.75	30.75	+1.70	2	7650
13:10:07	30.70	30.75	30.70	+1.65	1	7648
13:09:45	30.70	30.75	30.75	+1.70	1	7647
13:09:12	30.70	30.75	30.75	+1.70	5	7646
13:09:11	30.70	30.75	30.75	+1.70	1	7641
13:09:06	30.70	30.75	30.75	+1.70	10	7640
13:08:48	30.70	30.75	30.75	+1.70	2	7630
13:08:42	30.70	30.75	30.75	+1.70	2	7628
13:08:07	30.70	30.75	30.75	+1.70	1	7626
13:07:21	30.70	30.75	30.75	+1.70	3	7625
13:07:12	30.70	30.75	30.75	+1.70	1	7622
13:06:54	30.70	30.75	30.75	+1.70	1	7621
13:06:15	30.70	30.75	30.75	+1.70	1	7620
13:06:13	30.70	30.75	30.75	+1.70	1	7619
13:05:51	30.70	30.75	30.75	+1.70	1	7618
13:05:50	30.70	30.75	30.75	+1.70	2	7617
13:05:43	30.70	30.75	30.70	+1.65	1	7615
13:05:31	30.70	30.75	30.70	+1.65	2	7614
13:04:29	30.70	30.75	30.70	+1.65	2	7612
13:04:25	30.70	30.75	30.70	+1.65	1	7610
13:03:53	30.65	30.70	30.70	+1.65	1	7609
13:03:36	30.65	30.70	30.70	+1.65	17	7608
13:03:35	30.65	30.70	30.70	+1.65	2	7591
13:03:35	30.65	30.70	30.70	+1.65	17	7589
13:03:28	30.65	30.70	30.65	+1.60	1	7572
13:03:28	30.65	30.70	30.70	+1.65	2	7571
13:02:37	30.65	30.70	30.65	+1.60	1	7569
13:02:35	30.65	30.70	30.65	+1.60	4	7568
13:02:31	30.65	30.70	30.65	+1.60	2	7564
13:01:51	30.65	30.70	30.65	+1.60	2	7562
13:01:44	30.65	30.70	30.70	+1.65	1	7560
13:00:53	30.65	30.70	30.65	+1.60	1	7559
12:59:16	30.65	30.70	30.70	+1.65	1	7558
12:59:13	30.65	30.70	30.65	+1.60	1	7557
12:59:12	30.65	30.70	30.65	+1.60	4	7556
12:59:01	30.65	30.70	30.65	+1.60	5	7552
12:58:06	30.65	30.70	30.65	+1.60	3	7547
12:58:03	30.65	30.70	30.65	+1.60	1	7544
12:57:56	30.65	30.70	30.65	+1.60	5	7543
12:57:30	30.60	30.65	30.65	+1.60	9	7538
12:57:30	30.65	30.70	30.65	+1.60	6	7529
12:57:14	30.65	30.70	30.65	+1.60	20	7523
12:57:08	30.65	30.70	30.65	+1.60	1	7503
12:57:04	30.65	30.70	30.65	+1.60	1	7502
12:56:52	30.65	30.70	30.65	+1.60	5	7501
12:56:25	30.60	30.70	30.60	+1.55	1	7496
12:56:18	30.60	30.70	30.60	+1.55	5	7495
12:56:08	30.65	30.70	30.65	+1.60	6	7490
12:56:00	30.60	30.70	30.60	+1.55	1	7484
12:55:57	30.65	30.70	30.65	+1.60	1	7483
12:55:48	30.65	30.70	30.60	+1.55	3	7482
12:55:48	30.65	30.70	30.65	+1.60	2	7479
12:55:36	30.65	30.70	30.65	+1.60	1	7477
12:55:23	30.60	30.65	30.65	+1.60	40	7476
12:54:44	30.60	30.65	30.65	+1.60	2	7436
12:54:44	30.60	30.65	30.60	+1.55	5	7434
12:54:16	30.60	30.65	30.65	+1.60	13	7429
12:54:13	30.60	30.65	30.60	+1.55	5	7416
12:53:40	30.60	30.65	30.60	+1.55	5	7411
12:52:36	30.60	30.65	30.60	+1.55	5	7406
12:52:32	30.60	30.65	30.60	+1.55	1	7401
12:52:29	30.60	30.65	30.60	+1.55	2	7400
12:51:32	30.55	30.70	30.55	+1.50	5	7398
12:51:30	30.65	30.70	30.65	+1.60	2	7393
12:51:03	30.55	30.65	30.65	+1.60	8	7391
12:51:03	30.55	30.65	30.65	+1.60	13	7383
12:51:03	30.55	30.60	30.60	+1.55	84	7370
12:50:50	30.55	30.60	30.60	+1.55	10	7286
12:50:48	30.55	30.60	30.55	+1.50	1	7276
12:50:28	30.55	30.60	30.55	+1.50	5	7275
12:50:17	30.55	30.60	30.55	+1.50	1	7270
12:49:42	30.55	30.60	30.55	+1.50	1	7269
12:49:42	30.55	30.60	30.55	+1.50	10	7268
12:49:36	30.55	30.60	30.60	+1.55	2	7258
12:49:23	30.55	30.60	30.55	+1.50	5	7256
12:48:19	30.55	30.60	30.55	+1.50	5	7251
12:48:06	30.55	30.60	30.55	+1.50	1	7246
12:47:15	30.55	30.60	30.55	+1.50	5	7245
12:46:56	30.55	30.60	30.60	+1.55	1	7240
12:46:56	30.55	30.60	30.60	+1.55	7	7239
12:46:56	30.55	30.60	30.60	+1.55	2	7232
12:46:56	30.60	30.65	30.60	+1.55	16	7230
12:46:46	30.60	30.65	30.60	+1.55	1	7214
12:46:34	30.60	30.65	30.60	+1.55	1	7213
12:46:11	30.60	30.65	30.60	+1.55	5	7212
12:45:57	30.60	30.65	30.60	+1.55	1	7207
12:45:32	30.60	30.65	30.60	+1.55	1	7206
12:45:07	30.60	30.65	30.60	+1.55	5	7205
12:44:38	30.60	30.65	30.65	+1.60	3	7200
12:44:03	30.60	30.70	30.60	+1.55	5	7197
12:43:18	30.60	30.65	30.65	+1.60	1	7192
12:42:59	30.60	30.70	30.60	+1.55	5	7191
12:42:35	30.60	30.65	30.65	+1.60	1	7186
12:42:22	30.60	30.65	30.65	+1.60	20	7185
12:42:18	30.55	30.65	30.55	+1.50	5	7165
12:41:21	30.55	30.65	30.55	+1.50	1	7160
12:40:54	30.55	30.65	30.55	+1.50	5	7159
12:39:31	30.55	30.65	30.55	+1.50	5	7154
12:38:45	30.55	30.60	30.60	+1.55	1	7149
12:38:13	30.55	30.60	30.60	+1.55	1	7148
12:38:07	30.55	30.65	30.55	+1.50	5	7147
12:38:01	30.55	30.60	30.60	+1.55	2	7142
12:38:01	30.60	30.65	30.60	+1.55	3	7140
12:37:35	30.60	30.65	30.60	+1.55	3	7137
12:37:29	30.60	30.65	30.60	+1.55	1	7134
12:37:10	30.55	30.60	30.60	+1.55	1	7133
12:37:08	30.60	30.65	30.60	+1.55	10	7132
12:36:50	30.60	30.65	30.60	+1.55	2	7122
12:36:43	30.60	30.65	30.60	+1.55	5	7120
12:36:13	30.60	30.65	30.60	+1.55	1	7115
12:35:20	30.60	30.65	30.60	+1.55	5	7114
12:35:08	30.60	30.65	30.60	+1.55	3	7109
12:34:28	30.60	30.65	30.65	+1.60	4	7106
12:34:05	30.60	30.65	30.60	+1.55	1	7102
12:33:56	30.60	30.65	30.60	+1.55	5	7101
12:33:24	30.60	30.65	30.60	+1.55	8	7096
12:33:19	30.65	30.70	30.65	+1.60	3	7088
12:32:33	30.60	30.70	30.60	+1.55	5	7085
12:32:04	30.60	30.70	30.60	+1.55	5	7080
12:31:34	30.60	30.70	30.60	+1.55	10	7075
12:31:11	30.60	30.70	30.60	+1.55	2	7065
12:31:09	30.60	30.70	30.60	+1.55	5	7063
12:31:03	30.60	30.70	30.60	+1.55	5	7058
12:29:45	30.60	30.70	30.60	+1.55	5	7053
12:28:22	30.60	30.70	30.60	+1.55	5	7048
12:28:18	30.60	30.65	30.65	+1.60	1	7043
12:27:59	30.65	30.70	30.65	+1.60	1	7042
12:27:26	30.60	30.65	30.65	+1.60	4	7041
12:27:26	30.65	30.70	30.65	+1.60	1	7037
12:27:26	30.65	30.70	30.70	+1.65	2	7036
12:27:25	30.65	30.70	30.65	+1.60	2	7034
12:27:00	30.65	30.70	30.65	+1.60	1	7032
12:26:59	30.65	30.70	30.65	+1.60	1	7031
12:26:58	30.60	30.70	30.60	+1.55	5	7030
12:26:14	30.50	30.60	30.60	+1.55	1	7025
12:26:07	30.50	30.65	30.65	+1.60	18	7024
12:25:57	30.45	30.60	30.60	+1.55	24	7006
12:25:56	30.45	30.55	30.55	+1.50	38	6982
12:25:38	30.50	30.55	30.50	+1.45	1	6944
12:25:36	30.50	30.55	30.50	+1.45	1	6943
12:25:35	30.45	30.50	30.50	+1.45	5	6942
12:25:13	30.45	30.50	30.50	+1.45	1	6937
12:25:13	30.45	30.50	30.50	+1.45	2	6936
12:25:13	30.45	30.50	30.50	+1.45	20	6934
12:23:21	30.45	30.50	30.50	+1.45	2	6914
12:22:43	30.45	30.50	30.50	+1.45	1	6912
12:22:38	30.45	30.50	30.50	+1.45	2	6911
12:22:16	30.50	30.55	30.50	+1.45	2	6909
12:22:15	30.50	30.55	30.50	+1.45	3	6907
12:22:02	30.50	30.55	30.50	+1.45	3	6904
12:21:35	30.50	30.55	30.50	+1.45	1	6901
12:21:29	30.50	30.55	30.50	+1.45	1	6900
12:21:24	30.50	30.55	30.50	+1.45	5	6899
12:21:21	30.50	30.55	30.50	+1.45	1	6894
12:20:25	30.50	30.55	30.50	+1.45	1	6893
12:20:00	30.50	30.55	30.50	+1.45	5	6892
12:19:49	30.50	30.55	30.50	+1.45	3	6887
12:19:47	30.50	30.55	30.50	+1.45	5	6884
12:18:42	30.45	30.50	30.50	+1.45	5	6879
12:18:37	30.45	30.50	30.50	+1.45	4	6874
12:18:18	30.45	30.55	30.55	+1.50	2	6870
12:18:18	30.50	30.55	30.50	+1.45	43	6868
12:18:18	30.50	30.55	30.50	+1.45	20	6825
12:17:13	30.50	30.55	30.50	+1.45	5	6805
12:16:50	30.50	30.55	30.50	+1.45	1	6800
12:15:49	30.50	30.55	30.50	+1.45	5	6799
12:15:26	30.50	30.55	30.55	+1.50	1	6794
12:14:26	30.50	30.55	30.50	+1.45	5	6793
12:14:23	30.50	30.55	30.50	+1.45	1	6788
12:13:25	30.50	30.55	30.50	+1.45	1	6787
12:13:02	30.50	30.55	30.50	+1.45	5	6786
12:12:01	30.50	30.55	30.55	+1.50	4	6781
12:11:38	30.50	30.55	30.55	+1.50	5	6777
12:11:38	30.50	30.60	30.50	+1.45	5	6772
12:11:12	30.55	30.60	30.55	+1.50	9	6767
12:11:12	30.55	30.60	30.55	+1.50	1	6758
12:10:56	30.55	30.60	30.55	+1.50	5	6757
12:10:22	30.55	30.60	30.55	+1.50	1	6752
12:10:15	30.55	30.60	30.55	+1.50	5	6751
12:10:05	30.55	30.60	30.55	+1.50	2	6746
12:09:15	30.55	30.60	30.55	+1.50	2	6744
12:08:51	30.55	30.60	30.55	+1.50	5	6742
12:08:43	30.55	30.60	30.60	+1.55	1	6737
12:07:42	30.55	30.60	30.55	+1.50	1	6736
12:07:28	30.55	30.60	30.55	+1.50	5	6735
12:06:54	30.55	30.60	30.60	+1.55	2	6730
12:06:24	30.55	30.60	30.60	+1.55	1	6728
12:06:04	30.55	30.60	30.55	+1.50	5	6727
12:05:04	30.55	30.60	30.55	+1.50	3	6722
12:04:40	30.55	30.60	30.55	+1.50	4	6719
12:04:40	30.55	30.60	30.55	+1.50	5	6715
12:04:17	30.55	30.60	30.55	+1.50	1	6710
12:03:39	30.55	30.60	30.55	+1.50	2	6709
12:03:17	30.55	30.60	30.55	+1.50	5	6707
12:02:44	30.55	30.60	30.55	+1.50	1	6702
12:01:53	30.55	30.60	30.50	+1.45	1	6701
12:01:53	30.55	30.60	30.55	+1.50	4	6700
12:01:27	30.55	30.60	30.55	+1.50	1	6696
12:01:11	30.55	30.60	30.55	+1.50	1	6695
12:00:30	30.55	30.60	30.55	+1.50	5	6694
12:00:13	30.55	30.60	30.55	+1.50	1	6689
12:00:11	30.55	30.60	30.55	+1.50	10	6688
11:59:40	30.55	30.60	30.55	+1.50	1	6678
11:59:06	30.55	30.60	30.55	+1.50	5	6677
11:58:52	30.55	30.60	30.60	+1.55	1	6672
11:58:52	30.55	30.60	30.60	+1.55	1	6671
11:58:37	30.55	30.60	30.60	+1.55	1	6670
11:57:42	30.55	30.60	30.55	+1.50	8	6669
11:57:42	30.55	30.60	30.55	+1.50	5	6661
11:57:07	30.55	30.60	30.55	+1.50	2	6656
11:57:05	30.55	30.60	30.55	+1.50	1	6654
11:57:05	30.55	30.60	30.55	+1.50	1	6653
11:56:57	30.55	30.60	30.55	+1.50	2	6652
11:56:19	30.55	30.60	30.55	+1.50	5	6650
11:55:19	30.55	30.60	30.60	+1.55	1	6645
11:54:55	30.50	30.60	30.50	+1.45	5	6644
11:54:41	30.50	30.55	30.55	+1.50	3	6639
11:53:32	30.55	30.60	30.55	+1.50	5	6636
11:53:07	30.55	30.60	30.55	+1.50	1	6631
11:53:07	30.55	30.60	30.55	+1.50	5	6630
11:52:23	30.55	30.60	30.55	+1.50	1	6625
11:52:14	30.50	30.60	30.50	+1.45	10	6624
11:52:08	30.50	30.60	30.50	+1.45	5	6614
11:52:05	30.50	30.55	30.55	+1.50	2	6609
11:52:03	30.50	30.55	30.55	+1.50	1	6607
11:51:59	30.50	30.55	30.55	+1.50	1	6606
11:51:52	30.50	30.55	30.55	+1.50	1	6605
11:51:49	30.50	30.55	30.55	+1.50	2	6604
11:51:22	30.50	30.55	30.55	+1.50	2	6602
11:51:22	30.50	30.55	30.50	+1.45	1	6600
11:51:00	30.50	30.55	30.55	+1.50	2	6599
11:50:44	30.50	30.55	30.50	+1.45	5	6597
11:50:11	30.50	30.55	30.55	+1.50	1	6592
11:49:46	30.50	30.55	30.55	+1.50	2	6591
11:49:37	30.50	30.55	30.50	+1.45	2	6589
11:49:21	30.50	30.55	30.50	+1.45	5	6587
11:49:15	30.50	30.55	30.50	+1.45	1	6582
11:48:12	30.50	30.55	30.55	+1.50	2	6581
11:47:57	30.50	30.55	30.50	+1.45	5	6579
11:47:17	30.50	30.55	30.55	+1.50	1	6574
11:47:06	30.50	30.55	30.55	+1.50	1	6573
11:46:37	30.50	30.55	30.55	+1.50	1	6572
11:46:34	30.50	30.55	30.50	+1.45	5	6571
11:45:18	30.50	30.55	30.55	+1.50	2	6566
11:45:10	30.50	30.55	30.50	+1.45	5	6564
11:44:39	30.50	30.55	30.55	+1.50	2	6559
11:43:54	30.55	30.60	30.55	+1.50	2	6557
11:43:46	30.55	30.60	30.55	+1.50	5	6555
11:42:23	30.55	30.60	30.55	+1.50	5	6550
11:41:41	30.55	30.60	30.60	+1.55	1	6545
11:41:05	30.55	30.60	30.60	+1.55	1	6544
11:40:59	30.55	30.60	30.55	+1.50	5	6543
11:40:57	30.55	30.60	30.55	+1.50	2	6538
11:40:50	30.55	30.60	30.60	+1.55	1	6536
11:40:13	30.55	30.60	30.60	+1.55	1	6535
11:39:55	30.55	30.60	30.60	+1.55	1	6534
11:39:37	30.55	30.60	30.60	+1.55	1	6533
11:39:36	30.55	30.60	30.55	+1.50	5	6532
11:39:23	30.55	30.60	30.55	+1.50	6	6527
11:39:23	30.55	30.60	30.60	+1.55	1	6521
11:39:10	30.55	30.60	30.60	+1.55	1	6520
11:38:57	30.55	30.60	30.60	+1.55	2	6519
11:38:30	30.55	30.60	30.55	+1.50	1	6517
11:38:12	30.55	30.60	30.55	+1.50	5	6516
11:38:10	30.55	30.60	30.60	+1.55	2	6511
11:37:32	30.55	30.60	30.60	+1.55	1	6509
11:36:55	30.55	30.60	30.55	+1.50	5	6508
11:36:48	30.55	30.60	30.55	+1.50	5	6503
11:36:31	30.55	30.60	30.60	+1.55	2	6498
11:35:54	30.55	30.60	30.60	+1.55	1	6496
11:35:25	30.55	30.60	30.55	+1.50	5	6495
11:34:40	30.55	30.60	30.60	+1.55	1	6490
11:34:20	30.55	30.60	30.60	+1.55	1	6489
11:34:20	30.60	30.65	30.60	+1.55	2	6488
11:34:01	30.60	30.65	30.60	+1.55	5	6486
11:32:38	30.55	30.65	30.55	+1.50	5	6481
11:31:36	30.55	30.65	30.55	+1.50	1	6476
11:31:14	30.55	30.65	30.55	+1.50	5	6475
11:30:16	30.50	30.65	30.65	+1.60	1	6470
11:29:50	30.60	30.65	30.55	+1.50	3	6469
11:29:50	30.60	30.65	30.60	+1.55	2	6466
11:29:43	30.60	30.65	30.65	+1.60	1	6464
11:29:36	30.60	30.65	30.65	+1.60	1	6463
11:29:27	30.60	30.65	30.60	+1.55	1	6462
11:28:51	30.55	30.65	30.55	+1.50	1	6461
11:28:27	30.60	30.65	30.55	+1.50	1	6460
11:28:27	30.60	30.65	30.60	+1.55	4	6459
11:27:26	30.60	30.65	30.60	+1.55	1	6455
11:27:03	30.60	30.65	30.55	+1.50	1	6454
11:27:03	30.60	30.65	30.60	+1.55	4	6453
11:25:39	30.55	30.65	30.55	+1.50	5	6449
11:25:08	30.50	30.65	30.65	+1.60	5	6444
11:24:43	30.60	30.65	30.60	+1.55	1	6439
11:24:16	30.60	30.65	30.60	+1.55	5	6438
11:24:11	30.50	30.60	30.60	+1.55	4	6433
11:23:57	30.55	30.60	30.55	+1.50	2	6429
11:22:52	30.50	30.60	30.60	+1.55	5	6427
11:22:52	30.55	30.60	30.50	+1.45	1	6422
11:22:52	30.55	30.60	30.55	+1.50	4	6421
11:22:51	30.55	30.60	30.55	+1.50	1	6417
11:22:48	30.55	30.60	30.55	+1.50	1	6416
11:21:29	30.55	30.60	30.50	+1.45	1	6415
11:21:29	30.55	30.60	30.55	+1.50	4	6414
11:21:22	30.55	30.60	30.60	+1.55	1	6410
11:21:03	30.55	30.60	30.60	+1.55	1	6409
11:20:05	30.55	30.60	30.55	+1.50	5	6408
11:18:56	30.55	30.60	30.55	+1.50	1	6403
11:18:41	30.55	30.60	30.55	+1.50	5	6402
11:17:47	30.55	30.65	30.65	+1.60	2	6397
11:17:18	30.55	30.65	30.55	+1.50	5	6395
11:17:16	30.55	30.60	30.60	+1.55	2	6390
11:15:54	30.50	30.65	30.50	+1.45	5	6388
11:15:46	30.50	30.60	30.60	+1.55	1	6383
11:15:46	30.50	30.60	30.60	+1.55	1	6382
11:15:46	30.50	30.55	30.55	+1.50	1	6381
11:14:47	30.50	30.60	30.50	+1.45	1	6380
11:14:31	30.55	30.60	30.50	+1.45	2	6379
11:14:31	30.55	30.60	30.55	+1.50	3	6377
11:13:07	30.50	30.60	30.50	+1.45	5	6374
11:12:55	30.50	30.60	30.60	+1.55	10	6369
11:12:51	30.50	30.60	30.60	+1.55	1	6359
11:11:43	30.50	30.60	30.50	+1.45	5	6358
11:11:31	30.55	30.60	30.55	+1.50	2	6353
11:10:57	30.55	30.60	30.55	+1.50	2	6351
11:10:29	30.55	30.60	30.55	+1.50	1	6349
11:10:25	30.55	30.60	30.55	+1.50	3	6348
11:10:20	30.55	30.60	30.55	+1.50	5	6345
11:09:57	30.50	30.60	30.50	+1.45	1	6340
11:09:53	30.50	30.60	30.50	+1.45	1	6339
11:09:32	30.55	30.60	30.50	+1.45	1	6338
11:09:32	30.55	30.60	30.55	+1.50	49	6337
11:09:30	30.55	30.60	30.55	+1.50	1	6288
11:09:15	30.50	30.60	30.50	+1.45	1	6287
11:09:05	30.50	30.55	30.55	+1.50	1	6286
11:08:56	30.55	30.60	30.50	+1.45	3	6285
11:08:56	30.55	30.60	30.55	+1.50	2	6282
11:08:46	30.55	30.60	30.55	+1.50	1	6280
11:08:10	30.55	30.60	30.55	+1.50	3	6279
11:07:33	30.55	30.60	30.55	+1.50	5	6276
11:06:16	30.55	30.60	30.60	+1.55	1	6271
11:06:09	30.50	30.60	30.50	+1.45	5	6270
11:05:54	30.50	30.55	30.55	+1.50	1	6265
11:05:23	30.50	30.55	30.55	+1.50	1	6264
11:05:02	30.50	30.55	30.50	+1.45	2	6263
11:04:45	30.50	30.60	30.50	+1.45	8	6261
11:04:45	30.50	30.60	30.50	+1.45	5	6253
11:03:52	30.50	30.60	30.60	+1.55	1	6248
11:03:35	30.50	30.55	30.55	+1.50	12	6247
11:03:35	30.55	30.65	30.55	+1.50	8	6235
11:03:33	30.55	30.60	30.60	+1.55	1	6227
11:03:22	30.55	30.65	30.55	+1.50	5	6226
11:02:37	30.55	30.70	30.55	+1.50	7	6221
11:02:12	30.55	30.70	30.55	+1.50	1	6214
11:01:58	30.55	30.70	30.55	+1.50	5	6213
11:00:54	30.60	30.70	30.60	+1.55	1	6208
11:00:40	30.60	30.70	30.60	+1.55	3	6207
11:00:35	30.60	30.70	30.60	+1.55	5	6204
11:00:28	30.60	30.70	30.60	+1.55	2	6199
11:00:04	30.65	30.70	30.60	+1.55	1	6197
11:00:04	30.65	30.70	30.65	+1.60	3	6196
10:59:45	30.65	30.70	30.65	+1.60	1	6193
10:59:35	30.65	30.70	30.65	+1.60	4	6192
10:59:21	30.65	30.70	30.65	+1.60	2	6188
10:59:11	30.65	30.70	30.65	+1.60	5	6186
10:58:53	30.70	30.75	30.70	+1.65	3	6181
10:57:47	30.70	30.80	30.70	+1.65	5	6178
10:57:41	30.70	30.75	30.75	+1.70	1	6173
10:57:18	30.70	30.75	30.75	+1.70	1	6172
10:56:59	30.70	30.75	30.75	+1.70	2	6171
10:56:24	30.70	30.75	30.70	+1.65	5	6169
10:55:01	30.75	30.80	30.75	+1.70	2	6164
10:55:00	30.75	30.80	30.75	+1.70	5	6162
10:54:39	30.75	30.80	30.75	+1.70	2	6157
10:54:07	30.75	30.80	30.75	+1.70	10	6155
10:53:54	30.75	30.80	30.80	+1.75	1	6145
10:53:46	30.75	30.80	30.80	+1.75	10	6144
10:53:41	30.75	30.80	30.80	+1.75	3	6134
10:53:37	30.75	30.80	30.75	+1.70	5	6131
10:53:35	30.75	30.80	30.80	+1.75	5	6126
10:53:13	30.75	30.80	30.80	+1.75	1	6121
10:53:08	30.75	30.80	30.80	+1.75	8	6120
10:52:58	30.75	30.80	30.80	+1.75	2	6112
10:52:54	30.75	30.80	30.80	+1.75	1	6110
10:52:53	30.75	30.80	30.80	+1.75	6	6109
10:52:46	30.75	30.80	30.80	+1.75	1	6103
10:52:45	30.75	30.80	30.80	+1.75	11	6102
10:52:41	30.75	30.80	30.80	+1.75	2	6091
10:52:25	30.65	30.75	30.75	+1.70	6	6089
10:52:20	30.65	30.75	30.75	+1.70	2	6083
10:52:13	30.65	30.75	30.65	+1.60	5	6081
10:52:12	30.65	30.70	30.70	+1.65	5	6076
10:52:12	30.65	30.70	30.70	+1.65	5	6071
10:51:59	30.60	30.65	30.65	+1.60	1	6066
10:51:59	30.60	30.65	30.65	+1.60	10	6065
10:51:44	30.65	30.70	30.65	+1.60	2	6055
10:51:39	30.60	30.70	30.70	+1.65	10	6053
10:51:38	30.60	30.70	30.70	+1.65	2	6043
10:50:57	30.55	30.65	30.65	+1.60	1	6041
10:50:49	30.55	30.65	30.55	+1.50	5	6040
10:50:16	30.55	30.60	30.65	+1.60	1	6035
10:50:16	30.55	30.60	30.60	+1.55	1	6034
10:50:14	30.60	30.65	30.60	+1.55	1	6033
10:49:51	30.55	30.60	30.60	+1.55	1	6032
10:49:49	30.55	30.65	30.65	+1.60	2	6031
10:49:26	30.65	30.70	30.50	+1.45	1	6029
10:49:26	30.65	30.70	30.60	+1.55	3	6028
10:49:26	30.65	30.70	30.65	+1.60	1	6025
10:48:20	30.50	30.65	30.65	+1.60	32	6024
10:48:20	30.50	30.65	30.65	+1.60	3	5992
10:48:20	30.50	30.60	30.60	+1.55	70	5989
10:48:20	30.50	30.55	30.55	+1.50	30	5919
10:48:02	30.45	30.50	30.50	+1.45	5	5889
10:47:57	30.45	30.50	30.50	+1.45	1	5884
10:47:51	30.45	30.50	30.50	+1.45	2	5883
10:47:51	30.50	30.55	30.50	+1.45	4	5881
10:47:47	30.50	30.55	30.50	+1.45	5	5877
10:47:44	30.50	30.55	30.50	+1.45	1	5872
10:47:34	30.50	30.55	30.50	+1.45	1	5871
10:47:34	30.50	30.55	30.50	+1.45	12	5870
10:46:47	30.50	30.55	30.50	+1.45	1	5858
10:45:15	30.45	30.50	30.50	+1.45	1	5857
10:45:05	30.45	30.50	30.50	+1.45	2	5856
10:45:05	30.50	30.55	30.50	+1.45	2	5854
10:45:04	30.50	30.55	30.50	+1.45	1	5852
10:45:04	30.50	30.55	30.50	+1.45	1	5851
10:44:40	30.50	30.55	30.50	+1.45	1	5850
10:44:40	30.50	30.55	30.50	+1.45	5	5849
10:44:35	30.50	30.55	30.50	+1.45	3	5844
10:44:27	30.50	30.55	30.50	+1.45	1	5841
10:43:41	30.50	30.55	30.50	+1.45	1	5840
10:43:34	30.50	30.55	30.50	+1.45	2	5839
10:43:14	30.45	30.50	30.50	+1.45	1	5837
10:43:07	30.50	30.55	30.50	+1.45	1	5836
10:43:02	30.45	30.55	30.45	+1.40	1	5835
10:42:51	30.45	30.50	30.50	+1.45	1	5834
10:42:51	30.45	30.50	30.50	+1.45	1	5833
10:42:25	30.45	30.50	30.50	+1.45	23	5832
10:42:25	30.45	30.50	30.45	+1.40	5	5809
10:41:49	30.45	30.55	30.45	+1.40	1	5804
10:41:46	30.45	30.50	30.50	+1.45	4	5803
10:41:46	30.50	30.55	30.50	+1.45	1	5799
10:41:32	30.50	30.55	30.50	+1.45	5	5798
10:41:32	30.50	30.55	30.50	+1.45	1	5793
10:41:10	30.45	30.50	30.50	+1.45	13	5792
10:40:12	30.45	30.55	30.55	+1.50	1	5779
10:40:10	30.45	30.50	30.50	+1.45	1	5778
10:40:10	30.50	30.55	30.50	+1.45	29	5777
10:40:05	30.50	30.55	30.50	+1.45	1	5748
10:39:38	30.50	30.55	30.50	+1.45	3	5747
10:39:37	30.50	30.55	30.55	+1.50	1	5744
10:39:30	30.50	30.55	30.55	+1.50	1	5743
10:39:02	30.55	30.60	30.55	+1.50	1	5742
10:38:58	30.55	30.60	30.55	+1.50	3	5741
10:38:43	30.55	30.60	30.55	+1.50	1	5738
10:38:26	30.50	30.55	30.55	+1.50	6	5737
10:38:26	30.50	30.55	30.55	+1.50	7	5731
10:38:19	30.50	30.55	30.55	+1.50	1	5724
10:38:14	30.50	30.55	30.55	+1.50	3	5723
10:38:14	30.55	30.60	30.55	+1.50	2	5720
10:38:08	30.55	30.60	30.55	+1.50	3	5718
10:38:06	30.55	30.60	30.55	+1.50	5	5715
10:38:05	30.55	30.60	30.55	+1.50	5	5710
10:37:58	30.55	30.60	30.55	+1.50	2	5705
10:37:57	30.55	30.60	30.55	+1.50	10	5703
10:37:55	30.55	30.60	30.55	+1.50	10	5693
10:37:45	30.55	30.60	30.60	+1.55	1	5683
10:37:40	30.55	30.60	30.60	+1.55	8	5682
10:37:40	30.60	30.65	30.60	+1.55	2	5674
10:37:20	30.55	30.60	30.60	+1.55	4	5672
10:37:20	30.55	30.60	30.60	+1.55	5	5668
10:37:20	30.60	30.70	30.60	+1.55	21	5663
10:37:16	30.65	30.70	30.65	+1.60	2	5642
10:36:41	30.65	30.70	30.70	+1.65	1	5640
10:36:24	30.65	30.70	30.65	+1.60	1	5639
10:36:10	30.60	30.70	30.70	+1.65	1	5638
10:36:00	30.60	30.70	30.70	+1.65	3	5637
10:35:53	30.60	30.65	30.65	+1.60	1	5634
10:35:52	30.65	30.70	30.65	+1.60	9	5633
10:35:50	30.65	30.70	30.65	+1.60	10	5624
10:35:49	30.65	30.70	30.70	+1.65	1	5614
10:35:31	30.70	30.75	30.70	+1.65	2	5613
10:35:00	30.65	30.70	30.70	+1.65	5	5611
10:35:00	30.75	30.80	30.70	+1.65	3	5606
10:35:00	30.75	30.80	30.75	+1.70	2	5603
10:34:59	30.70	30.75	30.75	+1.70	7	5601
10:34:55	30.70	30.75	30.75	+1.70	3	5594
10:34:50	30.70	30.75	30.70	+1.65	10	5591
10:34:50	30.70	30.75	30.70	+1.65	10	5581
10:34:27	30.65	30.70	30.70	+1.65	10	5571
10:34:16	30.65	30.70	30.70	+1.65	9	5561
10:34:15	30.70	30.75	30.70	+1.65	1	5552
10:34:08	30.65	30.70	30.70	+1.65	2	5551
10:34:00	30.65	30.70	30.70	+1.65	15	5549
10:33:33	30.65	30.70	30.65	+1.60	2	5534
10:33:16	30.65	30.70	30.70	+1.65	1	5532
10:33:12	30.65	30.70	30.70	+1.65	1	5531
10:32:56	30.70	30.75	30.70	+1.65	45	5530
10:31:36	30.75	30.80	30.75	+1.70	2	5485
10:31:12	30.75	30.80	30.75	+1.70	1	5483
10:31:12	30.75	30.80	30.75	+1.70	5	5482
10:30:36	30.75	30.80	30.75	+1.70	1	5477
10:30:36	30.75	30.80	30.75	+1.70	1	5476
10:30:05	30.75	30.80	30.75	+1.70	1	5475
10:30:01	30.75	30.80	30.75	+1.70	2	5474
10:29:45	30.75	30.80	30.75	+1.70	1	5472
10:28:58	30.75	30.80	30.80	+1.75	1	5471
10:28:57	30.75	30.80	30.75	+1.70	1	5470
10:28:33	30.75	30.80	30.75	+1.70	1	5469
10:28:26	30.75	30.80	30.80	+1.75	10	5468
10:28:22	30.75	30.80	30.75	+1.70	1	5458
10:28:13	30.75	30.80	30.75	+1.70	1	5457
10:27:39	30.75	30.85	30.75	+1.70	14	5456
10:27:39	30.80	30.85	30.80	+1.75	36	5442
10:27:39	30.80	30.85	30.80	+1.75	1	5406
10:27:00	30.80	30.85	30.80	+1.75	1	5405
10:26:44	30.80	30.85	30.80	+1.75	3	5404
10:26:34	30.80	30.85	30.80	+1.75	5	5401
10:26:31	30.80	30.85	30.80	+1.75	5	5396
10:25:35	30.80	30.85	30.80	+1.75	5	5391
10:25:13	30.80	30.85	30.80	+1.75	1	5386
10:25:12	30.80	30.85	30.80	+1.75	5	5385
10:24:23	30.80	30.85	30.85	+1.80	1	5380
10:24:08	30.80	30.85	30.85	+1.80	1	5379
10:23:14	30.80	30.85	30.85	+1.80	1	5378
10:22:05	30.80	30.85	30.85	+1.80	1	5377
10:22:02	30.80	30.85	30.85	+1.80	1	5376
10:21:56	30.80	30.85	30.85	+1.80	1	5375
10:21:30	30.80	30.85	30.85	+1.80	30	5374
10:21:28	30.80	30.85	30.85	+1.80	2	5344
10:21:18	30.80	30.85	30.80	+1.75	1	5342
10:21:11	30.80	30.85	30.85	+1.80	1	5341
10:21:04	30.80	30.85	30.85	+1.80	2	5340
10:20:53	30.80	30.85	30.80	+1.75	1	5338
10:20:18	30.80	30.85	30.85	+1.80	5	5337
10:19:58	30.80	30.85	30.80	+1.75	2	5332
10:19:56	30.80	30.85	30.85	+1.80	1	5330
10:19:56	30.80	30.85	30.80	+1.75	2	5329
10:19:39	30.80	30.85	30.80	+1.75	2	5327
10:19:38	30.80	30.85	30.85	+1.80	1	5325
10:19:20	30.80	30.85	30.80	+1.75	1	5324
10:19:07	30.80	30.85	30.80	+1.75	1	5323
10:19:05	30.80	30.85	30.85	+1.80	2	5322
10:18:10	30.80	30.85	30.85	+1.80	1	5320
10:18:00	30.80	30.85	30.85	+1.80	2	5319
10:17:24	30.80	30.85	30.85	+1.80	1	5317
10:17:02	30.80	30.85	30.85	+1.80	5	5316
10:16:12	30.80	30.85	30.85	+1.80	1	5311
10:15:24	30.80	30.85	30.85	+1.80	2	5310
10:14:32	30.80	30.85	30.85	+1.80	1	5308
10:14:15	30.80	30.85	30.85	+1.80	1	5307
10:14:13	30.80	30.85	30.85	+1.80	2	5306
10:14:09	30.80	30.85	30.85	+1.80	1	5304
10:13:38	30.85	30.90	30.85	+1.80	1	5303
10:13:38	30.85	30.90	30.85	+1.80	1	5302
10:13:34	30.85	30.90	30.85	+1.80	29	5301
10:13:22	30.85	30.90	30.85	+1.80	1	5272
10:13:15	30.85	30.90	30.85	+1.80	1	5271
10:13:04	30.85	30.90	30.85	+1.80	5	5270
10:12:58	30.85	30.90	30.90	+1.85	1	5265
10:12:36	30.85	30.90	30.90	+1.85	2	5264
10:11:24	30.85	30.90	30.90	+1.85	1	5262
10:10:59	30.85	30.90	30.90	+1.85	2	5261
10:10:58	30.85	30.90	30.85	+1.80	1	5259
10:10:52	30.85	30.90	30.85	+1.80	1	5258
10:10:44	30.85	30.90	30.85	+1.80	1	5257
10:10:41	30.85	30.90	30.85	+1.80	1	5256
10:10:36	30.85	30.90	30.85	+1.80	2	5255
10:10:17	30.85	30.90	30.85	+1.80	2	5253
10:10:15	30.85	30.90	30.85	+1.80	2	5251
10:09:57	30.85	30.90	30.85	+1.80	2	5249
10:09:38	30.85	30.90	30.85	+1.80	1	5247
10:09:24	30.85	30.90	30.85	+1.80	1	5246
10:09:10	30.85	30.90	30.85	+1.80	1	5245
10:08:48	30.85	30.90	30.85	+1.80	2	5244
10:08:47	30.85	30.90	30.85	+1.80	2	5242
10:08:43	30.85	30.90	30.90	+1.85	7	5240
10:08:19	30.85	30.90	30.90	+1.85	1	5233
10:08:10	30.85	30.90	30.90	+1.85	2	5232
10:08:07	30.85	30.90	30.90	+1.85	2	5230
10:07:47	30.85	30.90	30.90	+1.85	1	5228
10:07:08	30.85	30.90	30.90	+1.85	1	5227
10:06:55	30.90	30.95	30.90	+1.85	2	5226
10:06:44	30.90	30.95	30.90	+1.85	4	5224
10:06:33	30.90	30.95	30.90	+1.85	1	5220
10:06:32	30.85	30.90	30.90	+1.85	19	5219
10:06:27	30.85	30.90	30.85	+1.80	1	5200
10:06:24	30.85	30.90	30.85	+1.80	1	5199
10:06:17	30.85	30.90	30.85	+1.80	1	5198
10:06:03	30.85	30.90	30.85	+1.80	1	5197
10:05:54	30.85	30.90	30.90	+1.85	1	5196
10:05:05	30.85	30.90	30.90	+1.85	1	5195
10:04:33	30.85	30.95	30.95	+1.90	10	5194
10:04:22	30.90	30.95	30.90	+1.85	1	5184
10:04:22	30.90	30.95	30.90	+1.85	1	5183
10:04:17	30.90	30.95	30.90	+1.85	1	5182
10:04:02	30.90	30.95	30.90	+1.85	4	5181
10:04:02	30.80	30.85	30.90	+1.85	44	5177
10:04:02	30.80	30.85	30.85	+1.80	2	5133
10:03:43	30.85	30.90	30.85	+1.80	1	5131
10:03:35	30.85	30.90	30.85	+1.80	28	5130
10:03:10	30.85	30.90	30.90	+1.85	3	5102
10:03:07	30.85	30.90	30.90	+1.85	1	5099
10:02:51	30.85	30.90	30.90	+1.85	2	5098
10:02:47	30.85	30.90	30.85	+1.80	2	5096
10:02:45	30.85	30.90	30.90	+1.85	1	5094
10:02:19	30.85	30.90	30.90	+1.85	2	5093
10:02:11	30.85	30.90	30.90	+1.85	2	5091
10:01:39	30.85	30.90	30.90	+1.85	5	5089
10:01:24	30.85	30.90	30.90	+1.85	1	5084
10:01:18	30.85	30.90	30.90	+1.85	1	5083
10:01:14	30.85	30.90	30.90	+1.85	2	5082
10:01:14	30.85	30.90	30.85	+1.80	2	5080
10:01:07	30.85	30.90	30.85	+1.80	1	5078
10:00:44	30.85	30.90	30.85	+1.80	2	5077
10:00:38	30.85	30.90	30.90	+1.85	8	5075
10:00:34	30.85	30.90	30.85	+1.80	2	5067
10:00:28	30.85	30.90	30.85	+1.80	1	5065
09:59:55	30.85	30.90	30.85	+1.80	2	5064
09:59:53	30.85	30.90	30.90	+1.85	2	5062
09:59:46	30.85	30.90	30.85	+1.80	3	5060
09:59:39	30.85	30.90	30.90	+1.85	1	5057
09:59:30	30.85	30.90	30.90	+1.85	1	5056
09:58:35	30.85	30.90	30.90	+1.85	4	5055
09:58:08	30.85	30.90	30.90	+1.85	3	5051
09:57:14	30.90	30.95	30.90	+1.85	11	5048
09:57:11	30.90	30.95	30.95	+1.90	2	5037
09:57:08	30.90	30.95	30.90	+1.85	2	5035
09:57:05	30.90	30.95	30.90	+1.85	1	5033
09:57:04	30.90	30.95	30.95	+1.90	2	5032
09:57:00	30.90	30.95	30.95	+1.90	1	5030
09:56:44	30.90	30.95	30.95	+1.90	1	5029
09:56:33	30.90	30.95	30.90	+1.85	1	5028
09:56:28	30.85	30.90	30.90	+1.85	1	5027
09:56:24	30.85	30.90	30.90	+1.85	2	5026
09:56:20	30.85	30.90	30.90	+1.85	2	5024
09:56:20	30.85	30.90	30.90	+1.85	1	5022
09:56:08	30.85	30.90	30.90	+1.85	1	5021
09:56:01	30.85	30.90	30.85	+1.80	4	5020
09:55:38	30.85	30.90	30.85	+1.80	3	5016
09:55:29	30.85	30.90	30.85	+1.80	1	5013
09:55:09	30.90	30.95	30.90	+1.85	1	5012
09:55:00	30.85	30.90	30.90	+1.85	2	5011
09:54:36	30.85	30.90	30.90	+1.85	1	5009
09:54:33	30.85	30.90	30.85	+1.80	1	5008
09:54:26	30.90	30.95	30.90	+1.85	5	5007
09:54:24	30.90	30.95	30.90	+1.85	1	5002
09:54:08	30.90	30.95	30.90	+1.85	6	5001
09:54:02	30.90	30.95	30.90	+1.85	1	4995
09:53:52	30.90	30.95	30.90	+1.85	1	4994
09:53:41	30.90	30.95	30.95	+1.90	2	4993
09:53:24	30.90	30.95	30.95	+1.90	1	4991
09:53:21	30.90	30.95	30.95	+1.90	10	4990
09:53:16	30.85	30.90	30.90	+1.85	2	4980
09:53:16	30.90	30.95	30.90	+1.85	4	4978
09:53:11	30.85	30.90	30.90	+1.85	1	4974
09:53:11	30.90	30.95	30.90	+1.85	1	4973
09:53:10	30.90	30.95	30.90	+1.85	1	4972
09:53:09	30.90	30.95	30.90	+1.85	28	4971
09:52:59	30.90	30.95	30.90	+1.85	1	4943
09:52:48	30.90	30.95	30.90	+1.85	1	4942
09:52:47	30.90	30.95	30.90	+1.85	2	4941
09:52:43	30.90	30.95	30.90	+1.85	2	4939
09:52:38	30.90	30.95	30.90	+1.85	1	4937
09:52:16	30.90	30.95	30.90	+1.85	1	4936
09:52:13	30.85	30.90	30.90	+1.85	35	4935
09:52:13	30.85	30.90	30.85	+1.80	2	4900
09:51:50	30.85	30.90	30.85	+1.80	1	4898
09:51:09	30.80	30.85	30.85	+1.80	1	4897
09:51:00	30.80	30.85	30.85	+1.80	8	4896
09:50:52	30.80	30.85	30.85	+1.80	5	4888
09:50:52	30.80	30.85	30.80	+1.75	1	4883
09:50:41	30.75	30.80	30.80	+1.75	9	4882
09:50:41	30.75	30.80	30.80	+1.75	3	4873
09:50:41	30.75	30.80	30.80	+1.75	4	4870
09:50:41	30.75	30.80	30.80	+1.75	30	4866
09:50:36	30.75	30.80	30.80	+1.75	1	4836
09:50:36	30.75	30.80	30.80	+1.75	1	4835
09:50:25	30.75	30.80	30.80	+1.75	6	4834
09:50:25	30.75	30.80	30.80	+1.75	5	4828
09:50:25	30.75	30.80	30.80	+1.75	1	4823
09:50:13	30.70	30.75	30.75	+1.70	9	4822
09:50:13	30.70	30.75	30.75	+1.70	14	4813
09:50:13	30.70	30.75	30.75	+1.70	14	4799
09:50:13	30.70	30.75	30.75	+1.70	14	4785
09:50:13	30.70	30.75	30.75	+1.70	3	4771
09:50:07	30.70	30.75	30.70	+1.65	1	4768
09:50:03	30.70	30.75	30.75	+1.70	3	4767
09:49:59	30.70	30.75	30.70	+1.65	2	4764
09:49:53	30.65	30.70	30.70	+1.65	35	4762
09:49:40	30.65	30.70	30.70	+1.65	1	4727
09:49:36	30.65	30.70	30.65	+1.60	1	4726
09:49:32	30.65	30.70	30.65	+1.60	2	4725
09:49:29	30.65	30.70	30.65	+1.60	1	4723
09:49:20	30.65	30.70	30.65	+1.60	1	4722
09:49:08	30.65	30.70	30.65	+1.60	1	4721
09:48:50	30.65	30.70	30.65	+1.60	3	4720
09:48:49	30.65	30.70	30.65	+1.60	1	4717
09:48:47	30.65	30.70	30.65	+1.60	1	4716
09:48:40	30.65	30.70	30.65	+1.60	1	4715
09:48:22	30.65	30.70	30.70	+1.65	1	4714
09:48:15	30.65	30.70	30.65	+1.60	5	4713
09:47:23	30.65	30.70	30.70	+1.65	1	4708
09:47:12	30.70	30.75	30.70	+1.65	1	4707
09:47:01	30.65	30.70	30.70	+1.65	1	4706
09:46:52	30.65	30.70	30.70	+1.65	1	4705
09:46:52	30.70	30.75	30.70	+1.65	4	4704
09:46:50	30.70	30.75	30.70	+1.65	20	4700
09:46:44	30.70	30.75	30.70	+1.65	1	4680
09:46:37	30.70	30.75	30.75	+1.70	3	4679
09:46:25	30.70	30.75	30.70	+1.65	1	4676
09:46:25	30.70	30.75	30.70	+1.65	20	4675
09:46:22	30.70	30.75	30.75	+1.70	10	4655
09:46:21	30.70	30.75	30.70	+1.65	1	4645
09:46:14	30.70	30.75	30.70	+1.65	2	4644
09:46:13	30.70	30.75	30.75	+1.70	1	4642
09:46:08	30.70	30.75	30.70	+1.65	5	4641
09:46:05	30.70	30.75	30.70	+1.65	5	4636
09:45:43	30.70	30.75	30.75	+1.70	1	4631
09:45:25	30.70	30.75	30.75	+1.70	1	4630
09:45:21	30.70	30.75	30.70	+1.65	1	4629
09:45:19	30.70	30.75	30.70	+1.65	1	4628
09:44:50	30.70	30.75	30.75	+1.70	3	4627
09:44:36	30.70	30.75	30.75	+1.70	1	4624
09:44:27	30.70	30.75	30.70	+1.65	1	4623
09:44:25	30.70	30.75	30.70	+1.65	1	4622
09:44:25	30.70	30.75	30.75	+1.70	1	4621
09:43:22	30.75	30.80	30.75	+1.70	9	4620
09:43:22	30.75	30.80	30.75	+1.70	4	4611
09:43:20	30.75	30.80	30.75	+1.70	1	4607
09:43:10	30.75	30.80	30.75	+1.70	1	4606
09:43:00	30.75	30.80	30.75	+1.70	1	4605
09:42:21	30.75	30.80	30.75	+1.70	4	4604
09:42:21	30.75	30.80	30.75	+1.70	1	4600
09:41:52	30.75	30.80	30.80	+1.75	2	4599
09:41:48	30.75	30.80	30.75	+1.70	2	4597
09:41:48	30.75	30.80	30.75	+1.70	5	4595
09:41:39	30.75	30.80	30.75	+1.70	1	4590
09:41:27	30.75	30.85	30.75	+1.70	16	4589
09:41:23	30.80	30.85	30.80	+1.75	17	4573
09:41:05	30.80	30.85	30.80	+1.75	2	4556
09:41:02	30.80	30.85	30.85	+1.80	1	4554
09:40:50	30.80	30.85	30.80	+1.75	3	4553
09:40:44	30.80	30.85	30.80	+1.75	5	4550
09:40:43	30.80	30.85	30.85	+1.80	2	4545
09:40:21	30.80	30.85	30.80	+1.75	5	4543
09:40:01	30.80	30.85	30.80	+1.75	1	4538
09:39:41	30.80	30.85	30.80	+1.75	1	4537
09:39:27	30.80	30.85	30.80	+1.75	1	4536
09:39:13	30.75	30.80	30.80	+1.75	5	4535
09:39:10	30.75	30.85	30.75	+1.70	1	4530
09:39:02	30.75	30.80	30.80	+1.75	2	4529
09:38:56	30.75	30.85	30.75	+1.70	2	4527
09:38:49	30.75	30.85	30.75	+1.70	5	4525
09:38:47	30.80	30.85	30.80	+1.75	4	4520
09:38:41	30.80	30.85	30.80	+1.75	3	4516
09:38:39	30.80	30.85	30.80	+1.75	2	4513
09:38:33	30.80	30.90	30.80	+1.75	2	4511
09:38:22	30.85	30.90	30.80	+1.75	24	4509
09:38:22	30.85	30.90	30.85	+1.80	6	4485
09:38:19	30.85	30.90	30.85	+1.80	1	4479
09:38:15	30.80	30.85	30.85	+1.80	1	4478
09:37:55	30.85	30.90	30.85	+1.80	2	4477
09:37:26	30.75	30.80	30.80	+1.75	8	4475
09:37:26	30.85	30.90	30.80	+1.75	36	4467
09:37:26	30.85	30.90	30.85	+1.80	6	4431
09:37:19	30.85	30.90	30.85	+1.80	1	4425
09:37:14	30.85	30.90	30.85	+1.80	1	4424
09:37:02	30.85	30.90	30.85	+1.80	1	4423
09:36:51	30.85	30.90	30.85	+1.80	1	4422
09:36:51	30.85	30.90	30.85	+1.80	2	4421
09:36:29	30.85	30.90	30.85	+1.80	3	4419
09:36:28	30.85	30.90	30.85	+1.80	1	4416
09:36:23	30.85	30.90	30.85	+1.80	1	4415
09:36:16	30.85	30.90	30.85	+1.80	1	4414
09:36:10	30.85	30.90	30.85	+1.80	3	4413
09:36:04	30.85	30.90	30.85	+1.80	3	4410
09:35:59	30.85	30.90	30.90	+1.85	1	4407
09:35:47	30.85	30.90	30.90	+1.85	1	4406
09:35:43	30.85	30.90	30.85	+1.80	1	4405
09:35:38	30.85	30.90	30.85	+1.80	2	4404
09:35:36	30.85	30.90	30.85	+1.80	1	4402
09:35:35	30.85	30.90	30.85	+1.80	5	4401
09:35:26	30.85	30.90	30.85	+1.80	10	4396
09:35:23	30.85	30.90	30.90	+1.85	2	4386
09:35:14	30.90	30.95	30.90	+1.85	1	4384
09:35:04	30.85	30.90	30.90	+1.85	1	4383
09:34:57	30.90	30.95	30.90	+1.85	36	4382
09:34:39	30.90	30.95	30.95	+1.90	1	4346
09:34:38	30.90	30.95	30.95	+1.90	1	4345
09:34:29	30.95	31.00	30.95	+1.90	1	4344
09:34:26	30.90	30.95	30.95	+1.90	4	4343
09:34:26	30.95	31.00	30.95	+1.90	1	4339
09:34:23	30.95	31.00	30.95	+1.90	10	4338
09:34:22	30.95	31.00	30.95	+1.90	1	4328
09:34:22	30.95	31.00	30.95	+1.90	2	4327
09:34:19	30.95	31.00	31.00	+1.95	1	4325
09:34:03	30.95	31.00	31.00	+1.95	1	4324
09:34:02	30.95	31.00	31.00	+1.95	1	4323
09:33:57	30.95	31.00	31.00	+1.95	3	4322
09:33:55	30.95	31.00	30.95	+1.90	1	4319
09:33:37	30.95	31.00	30.95	+1.90	1	4318
09:33:35	30.95	31.00	31.00	+1.95	1	4317
09:33:33	30.95	31.00	31.00	+1.95	1	4316
09:33:29	30.95	31.00	30.95	+1.90	1	4315
09:33:28	30.95	31.00	30.95	+1.90	1	4314
09:33:23	30.90	30.95	30.95	+1.90	2	4313
09:33:23	30.90	30.95	30.95	+1.90	13	4311
09:33:13	30.90	30.95	30.90	+1.85	6	4298
09:32:58	30.90	30.95	30.90	+1.85	1	4292
09:32:55	30.85	30.90	30.90	+1.85	3	4291
09:32:55	30.85	30.90	30.85	+1.80	1	4288
09:32:54	30.85	30.90	30.90	+1.85	1	4287
09:32:50	30.85	30.90	30.85	+1.80	1	4286
09:32:27	30.85	30.90	30.90	+1.85	2	4285
09:32:27	30.85	30.90	30.85	+1.80	1	4283
09:32:25	30.80	30.85	30.85	+1.80	11	4282
09:32:15	30.80	30.85	30.80	+1.75	1	4271
09:32:13	30.80	30.85	30.80	+1.75	1	4270
09:32:05	30.80	30.85	30.80	+1.75	1	4269
09:31:46	30.75	30.80	30.80	+1.75	4	4268
09:31:45	30.75	30.80	30.75	+1.70	2	4264
09:31:45	30.70	30.75	30.75	+1.70	6	4262
09:31:42	30.75	30.80	30.70	+1.65	5	4256
09:31:42	30.75	30.80	30.75	+1.70	5	4251
09:31:34	30.75	30.80	30.75	+1.70	1	4246
09:31:29	30.75	30.80	30.75	+1.70	1	4245
09:31:29	30.75	30.80	30.75	+1.70	2	4244
09:31:29	30.75	30.80	30.75	+1.70	1	4242
09:31:22	30.75	30.80	30.75	+1.70	1	4241
09:31:21	30.75	30.80	30.80	+1.75	1	4240
09:31:20	30.75	30.80	30.75	+1.70	2	4239
09:31:19	30.75	30.80	30.75	+1.70	2	4237
09:31:19	30.75	30.80	30.75	+1.70	1	4235
09:31:16	30.75	30.80	30.75	+1.70	1	4234
09:31:14	30.75	30.80	30.75	+1.70	1	4233
09:31:11	30.75	30.80	30.75	+1.70	1	4232
09:31:10	30.75	30.80	30.75	+1.70	5	4231
09:31:06	30.75	30.80	30.75	+1.70	1	4226
09:31:03	30.75	30.85	30.75	+1.70	1	4225
09:30:55	30.80	30.85	30.80	+1.75	35	4224
09:30:55	30.80	30.85	30.80	+1.75	1	4189
09:30:54	30.80	30.85	30.80	+1.75	1	4188
09:30:39	30.85	30.90	30.85	+1.80	1	4187
09:30:38	30.85	30.90	30.85	+1.80	3	4186
09:30:24	30.90	30.95	30.90	+1.85	1	4183
09:30:20	30.85	30.95	30.85	+1.80	1	4182
09:30:19	30.90	30.95	30.90	+1.85	3	4181
09:30:19	30.90	30.95	30.90	+1.85	4	4178
09:30:15	30.90	30.95	30.90	+1.85	1	4174
09:30:15	30.85	30.95	30.85	+1.80	3	4173
09:30:09	30.85	30.95	30.95	+1.90	1	4170
09:30:02	30.85	30.90	30.90	+1.85	1	4169
09:30:01	30.85	30.90	30.85	+1.80	1	4168
09:29:55	30.85	30.95	30.85	+1.80	20	4167
09:29:55	30.90	30.95	30.90	+1.85	22	4147
09:29:34	30.90	31.00	30.90	+1.85	2	4125
09:29:24	30.90	31.00	31.00	+1.95	1	4123
09:29:22	30.95	31.00	30.95	+1.90	1	4122
09:29:20	30.95	31.00	30.95	+1.90	1	4121
09:29:12	30.90	31.00	31.00	+1.95	1	4120
09:29:12	30.95	31.00	30.95	+1.90	6	4119
09:29:08	30.95	31.00	30.95	+1.90	1	4113
09:28:58	30.95	31.00	30.95	+1.90	3	4112
09:28:52	30.95	31.00	31.00	+1.95	1	4109
09:28:49	30.95	31.00	30.95	+1.90	3	4108
09:28:45	30.95	31.00	31.00	+1.95	4	4105
09:28:40	30.95	31.00	30.95	+1.90	10	4101
09:28:40	30.95	31.00	30.95	+1.90	1	4091
09:28:38	30.95	31.00	30.95	+1.90	1	4090
09:28:36	30.95	31.00	31.00	+1.95	1	4089
09:28:33	30.95	31.00	31.00	+1.95	1	4088
09:28:31	30.95	31.00	31.00	+1.95	2	4087
09:28:23	30.95	31.00	31.00	+1.95	6	4085
09:28:14	31.00	31.05	31.00	+1.95	2	4079
09:28:14	31.00	31.05	31.00	+1.95	2	4077
09:28:12	31.00	31.05	31.00	+1.95	10	4075
09:28:11	31.00	31.05	31.00	+1.95	2	4065
09:28:08	31.00	31.05	31.00	+1.95	1	4063
09:28:05	31.00	31.05	31.00	+1.95	5	4062
09:27:59	31.00	31.05	31.00	+1.95	5	4057
09:27:58	31.00	31.05	31.05	+2.00	1	4052
09:27:56	31.00	31.05	31.05	+2.00	1	4051
09:27:55	31.00	31.05	31.05	+2.00	1	4050
09:27:55	31.00	31.10	31.00	+1.95	1	4049
09:27:50	31.05	31.10	31.05	+2.00	38	4048
09:27:50	31.05	31.10	31.05	+2.00	2	4010
09:27:43	31.05	31.10	31.10	+2.05	5	4008
09:27:39	31.05	31.10	31.10	+2.05	10	4003
09:27:38	31.05	31.10	31.10	+2.05	1	3993
09:27:28	31.05	31.10	31.10	+2.05	1	3992
09:27:28	31.05	31.10	31.05	+2.00	1	3991
09:27:26	31.05	31.10	31.10	+2.05	1	3990
09:27:24	31.05	31.10	31.05	+2.00	1	3989
09:27:21	31.05	31.10	31.10	+2.05	1	3988
09:27:18	31.05	31.10	31.10	+2.05	1	3987
09:27:15	31.05	31.10	31.05	+2.00	1	3986
09:27:11	31.05	31.10	31.10	+2.05	5	3985
09:27:09	31.05	31.10	31.05	+2.00	1	3980
09:27:09	31.05	31.10	31.10	+2.05	1	3979
09:27:01	31.00	31.10	31.10	+2.05	6	3978
09:26:59	31.00	31.10	31.10	+2.05	2	3972
09:26:55	30.95	31.00	31.00	+1.95	1	3970
09:26:53	30.95	31.05	31.05	+2.00	5	3969
09:26:53	30.95	31.05	31.05	+2.00	10	3964
09:26:53	30.95	31.05	31.05	+2.00	15	3954
09:26:53	30.95	31.05	31.05	+2.00	25	3939
09:26:53	30.95	31.00	31.00	+1.95	134	3914
09:26:45	30.95	31.00	30.95	+1.90	5	3780
09:26:34	30.95	31.00	30.95	+1.90	2	3775
09:26:33	30.95	31.00	30.95	+1.90	1	3773
09:26:32	30.95	31.00	31.00	+1.95	1	3772
09:26:30	30.95	31.00	30.95	+1.90	1	3771
09:26:29	30.95	31.00	30.95	+1.90	1	3770
09:26:22	30.95	31.00	30.95	+1.90	2	3769
09:26:10	30.90	30.95	30.95	+1.90	55	3767
09:26:10	30.85	30.90	30.90	+1.85	1	3712
09:26:02	30.85	30.90	30.90	+1.85	5	3711
09:25:43	30.90	30.95	30.90	+1.85	1	3706
09:25:39	30.90	30.95	30.90	+1.85	1	3705
09:25:35	30.90	30.95	30.90	+1.85	3	3704
09:25:34	30.90	30.95	30.90	+1.85	1	3701
09:25:30	30.90	30.95	30.90	+1.85	2	3700
09:25:25	30.85	30.90	30.90	+1.85	1	3698
09:25:23	30.85	30.90	30.95	+1.90	3	3697
09:25:23	30.85	30.90	30.90	+1.85	2	3694
09:25:15	30.85	30.90	30.90	+1.85	1	3692
09:25:10	30.85	30.90	30.95	+1.90	2	3691
09:25:10	30.85	30.90	30.90	+1.85	1	3689
09:24:59	30.85	30.90	30.90	+1.85	1	3688
09:24:54	30.90	30.95	30.85	+1.80	3	3687
09:24:54	30.90	30.95	30.90	+1.85	3	3684
09:24:54	30.90	30.95	30.90	+1.85	1	3681
09:24:53	30.90	30.95	30.90	+1.85	2	3680
09:24:51	30.85	30.90	30.90	+1.85	2	3678
09:24:51	30.85	30.90	30.90	+1.85	2	3676
09:24:51	30.85	30.90	30.90	+1.85	7	3674
09:24:51	30.90	30.95	30.90	+1.85	19	3667
09:24:49	30.90	30.95	30.95	+1.90	3	3648
09:24:48	30.90	30.95	30.90	+1.85	4	3645
09:24:44	30.90	30.95	30.90	+1.85	1	3641
09:24:41	30.90	30.95	30.90	+1.85	5	3640
09:24:38	30.90	30.95	30.90	+1.85	4	3635
09:24:38	30.90	30.95	30.95	+1.90	1	3631
09:24:34	30.85	30.90	30.90	+1.85	2	3630
09:24:34	30.85	30.90	30.90	+1.85	23	3628
09:24:34	30.90	30.95	30.90	+1.85	5	3605
09:24:32	30.90	30.95	30.90	+1.85	2	3600
09:24:31	30.90	30.95	30.90	+1.85	1	3598
09:24:26	30.90	30.95	30.95	+1.90	3	3597
09:24:19	30.90	30.95	30.90	+1.85	1	3594
09:24:12	30.90	30.95	30.90	+1.85	1	3593
09:24:12	30.85	30.90	30.90	+1.85	1	3592
09:24:09	30.85	30.95	30.85	+1.80	1	3591
09:24:09	30.85	30.95	30.85	+1.80	1	3590
09:24:08	30.85	30.90	30.90	+1.85	28	3589
09:24:08	30.85	30.90	30.90	+1.85	11	3561
09:24:08	30.85	30.90	30.90	+1.85	11	3550
09:24:08	30.85	30.90	30.85	+1.80	1	3539
09:24:04	30.80	30.85	30.85	+1.80	1	3538
09:24:01	30.80	30.90	30.80	+1.75	1	3537
09:24:01	30.80	30.85	30.85	+1.80	14	3536
09:24:01	30.85	30.90	30.85	+1.80	6	3522
09:24:00	30.80	30.85	30.85	+1.80	2	3516
09:23:59	30.80	30.90	30.80	+1.75	2	3514
09:23:59	30.80	30.85	30.85	+1.80	3	3512
09:23:53	30.80	30.85	30.80	+1.75	1	3509
09:23:45	30.85	30.90	30.85	+1.80	1	3508
09:23:42	30.75	30.80	30.80	+1.75	1	3507
09:23:42	30.75	30.80	30.80	+1.75	4	3506
09:23:42	30.80	30.90	30.80	+1.75	46	3502
09:23:37	30.85	30.90	30.85	+1.80	1	3456
09:23:37	30.85	30.90	30.85	+1.80	5	3455
09:23:32	30.85	30.90	30.90	+1.85	1	3450
09:23:30	30.85	30.90	30.90	+1.85	2	3449
09:23:21	30.90	30.95	30.90	+1.85	8	3447
09:23:21	30.80	30.90	30.90	+1.85	2	3439
09:23:17	30.80	30.90	30.90	+1.85	6	3437
09:23:16	30.80	30.90	30.90	+1.85	2	3431
09:23:11	30.80	30.90	30.90	+1.85	1	3429
09:23:05	30.80	30.90	30.90	+1.85	1	3428
09:23:02	30.85	30.95	30.85	+1.80	12	3427
09:23:02	30.85	30.95	30.85	+1.80	3	3415
09:23:00	30.85	30.90	30.90	+1.85	1	3412
09:22:55	30.90	30.95	30.90	+1.85	20	3411
09:22:55	30.90	30.95	30.90	+1.85	10	3391
09:22:45	30.90	30.95	30.95	+1.90	1	3381
09:22:44	30.90	30.95	30.95	+1.90	1	3380
09:22:40	30.90	30.95	30.95	+1.90	1	3379
09:22:38	30.90	30.95	30.90	+1.85	5	3378
09:22:35	30.90	30.95	30.95	+1.90	1	3373
09:22:33	30.95	31.00	30.95	+1.90	3	3372
09:22:33	30.90	30.95	30.95	+1.90	7	3369
09:22:31	30.90	30.95	30.90	+1.85	1	3362
09:22:29	30.95	31.00	30.95	+1.90	1	3361
09:22:29	30.95	31.00	30.95	+1.90	2	3360
09:22:29	30.95	31.00	30.95	+1.90	1	3358
09:22:24	30.90	30.95	30.95	+1.90	1	3357
09:22:21	30.90	30.95	30.95	+1.90	1	3356
09:22:21	30.90	30.95	30.95	+1.90	10	3355
09:22:21	30.90	30.95	30.90	+1.85	6	3345
09:22:18	30.85	30.95	30.95	+1.90	1	3339
09:22:15	30.85	30.95	30.95	+1.90	1	3338
09:22:11	30.85	30.90	30.90	+1.85	1	3337
09:22:04	30.85	30.90	30.90	+1.85	7	3336
09:22:04	30.85	30.90	30.85	+1.80	1	3329
09:21:51	30.80	30.85	30.85	+1.80	1	3328
09:21:50	30.80	30.85	30.85	+1.80	1	3327
09:21:44	30.80	30.85	30.85	+1.80	7	3326
09:21:44	30.80	30.85	30.80	+1.75	1	3319
09:21:37	30.80	30.85	30.80	+1.75	1	3318
09:21:37	30.80	30.85	30.85	+1.80	1	3317
09:21:32	30.75	30.80	30.80	+1.75	6	3316
09:21:04	30.80	30.85	30.80	+1.75	6	3310
09:21:04	30.80	30.85	30.80	+1.75	1	3304
09:21:00	30.80	30.85	30.80	+1.75	1	3303
09:21:00	30.80	30.85	30.80	+1.75	2	3302
09:20:52	30.80	30.90	30.80	+1.75	10	3300
09:20:51	30.80	30.90	30.80	+1.75	1	3290
09:20:50	30.80	30.90	30.80	+1.75	1	3289
09:20:40	30.80	30.90	30.80	+1.75	2	3288
09:20:36	30.80	30.95	30.80	+1.75	3	3286
09:20:36	30.80	30.95	30.80	+1.75	10	3283
09:20:30	30.90	30.95	30.90	+1.85	4	3273
09:20:26	30.80	30.90	30.90	+1.85	1	3269
09:20:25	30.80	30.90	30.90	+1.85	1	3268
09:20:20	30.80	30.95	30.95	+1.90	2	3267
09:20:19	30.80	30.90	30.90	+1.85	4	3265
09:20:13	30.85	30.95	30.80	+1.75	6	3261
09:20:13	30.85	30.95	30.85	+1.80	4	3255
09:20:10	30.90	30.95	30.90	+1.85	1	3251
09:20:06	30.90	30.95	30.95	+1.90	1	3250
09:20:04	30.85	30.95	30.85	+1.80	2	3249
09:20:04	30.85	30.95	30.85	+1.80	6	3247
09:20:03	30.85	30.95	30.85	+1.80	2	3241
09:20:02	30.85	30.95	30.95	+1.90	1	3239
09:19:57	30.85	30.90	30.95	+1.90	9	3238
09:19:57	30.85	30.90	30.90	+1.85	1	3229
09:19:54	30.90	30.95	30.90	+1.85	1	3228
09:19:54	30.80	30.90	30.90	+1.85	4	3227
09:19:54	30.85	30.90	30.85	+1.80	1	3223
09:19:54	30.85	30.90	30.85	+1.80	1	3222
09:19:48	30.80	30.85	30.85	+1.80	1	3221
09:19:46	30.85	30.95	30.85	+1.80	17	3220
09:19:45	30.90	30.95	30.90	+1.85	1	3203
09:19:45	30.85	30.90	30.90	+1.85	1	3202
09:19:45	30.85	30.90	30.90	+1.85	2	3201
09:19:40	30.85	30.90	30.85	+1.80	1	3199
09:19:36	30.90	30.95	30.90	+1.85	3	3198
09:19:33	30.90	30.95	30.95	+1.90	2	3195
09:19:31	30.90	31.00	30.90	+1.85	1	3193
09:19:29	30.95	31.00	30.95	+1.90	2	3192
09:19:27	30.95	31.00	30.95	+1.90	1	3190
09:19:27	30.95	31.00	30.95	+1.90	1	3189
09:19:26	30.95	31.00	30.95	+1.90	1	3188
09:19:23	30.95	31.00	30.95	+1.90	1	3187
09:19:22	30.95	31.00	30.95	+1.90	1	3186
09:19:21	30.95	31.00	30.95	+1.90	1	3185
09:19:21	30.95	31.00	30.95	+1.90	2	3184
09:19:21	30.95	31.00	30.95	+1.90	2	3182
09:19:20	30.95	31.00	30.95	+1.90	1	3180
09:19:20	30.85	30.90	30.90	+1.85	1	3179
09:19:19	30.85	30.90	30.90	+1.85	1	3178
09:19:15	30.85	30.90	30.90	+1.85	1	3177
09:19:04	30.90	31.00	30.85	+1.80	3	3176
09:19:04	30.90	31.00	30.90	+1.85	7	3173
09:19:02	30.95	31.00	30.95	+1.90	2	3166
09:19:02	30.95	31.00	30.95	+1.90	3	3164
09:18:57	30.95	31.00	30.95	+1.90	1	3161
09:18:52	30.95	31.00	31.00	+1.95	4	3160
09:18:51	30.95	31.00	30.95	+1.90	1	3156
09:18:50	30.95	31.00	30.95	+1.90	1	3155
09:18:50	30.95	31.00	31.00	+1.95	2	3154
09:18:48	30.95	31.00	31.00	+1.95	1	3152
09:18:44	30.85	30.95	30.95	+1.90	1	3151
09:18:44	30.85	30.90	30.90	+1.85	11	3150
09:18:44	30.85	30.90	30.90	+1.85	2	3139
09:18:41	30.85	30.90	30.95	+1.90	1	3137
09:18:41	30.85	30.90	30.90	+1.85	1	3136
09:18:41	30.85	30.90	30.85	+1.80	2	3135
09:18:41	30.85	30.90	30.90	+1.85	1	3133
09:18:39	30.90	30.95	30.90	+1.85	14	3132
09:18:39	30.90	30.95	30.90	+1.85	1	3118
09:18:38	30.90	30.95	30.90	+1.85	1	3117
09:18:33	30.90	30.95	30.90	+1.85	1	3116
09:18:30	30.90	30.95	30.90	+1.85	1	3115
09:18:30	30.90	30.95	30.95	+1.90	1	3114
09:18:28	30.90	30.95	30.90	+1.85	1	3113
09:18:25	30.90	30.95	31.00	+1.95	9	3112
09:18:25	30.90	30.95	30.95	+1.90	1	3103
09:18:22	30.90	30.95	30.95	+1.90	1	3102
09:18:19	30.90	31.00	31.00	+1.95	10	3101
09:18:18	30.90	30.95	30.95	+1.90	2	3091
09:18:18	30.95	31.00	30.95	+1.90	2	3089
09:18:18	30.95	31.00	30.95	+1.90	13	3087
09:18:17	30.95	31.00	31.00	+1.95	1	3074
09:18:14	30.95	31.00	31.00	+1.95	3	3073
09:18:09	30.95	31.00	31.00	+1.95	1	3070
09:18:03	31.00	31.05	31.00	+1.95	1	3069
09:18:03	31.00	31.05	31.00	+1.95	1	3068
09:18:01	31.00	31.05	31.00	+1.95	1	3067
09:18:01	31.00	31.05	31.00	+1.95	50	3066
09:17:55	31.00	31.05	31.00	+1.95	1	3016
09:17:53	31.00	31.05	31.00	+1.95	1	3015
09:17:52	31.00	31.05	31.05	+2.00	5	3014
09:17:49	31.00	31.05	31.05	+2.00	1	3009
09:17:45	31.05	31.10	31.05	+2.00	1	3008
09:17:45	31.05	31.10	31.05	+2.00	3	3007
09:17:44	31.05	31.10	31.05	+2.00	2	3004
09:17:44	31.05	31.10	31.05	+2.00	1	3002
09:17:43	31.05	31.10	31.05	+2.00	1	3001
09:17:43	31.00	31.05	31.05	+2.00	3	3000
09:17:36	31.00	31.05	31.05	+2.00	1	2997
09:17:33	31.00	31.10	31.10	+2.05	1	2996
09:17:31	31.00	31.05	31.05	+2.00	2	2995
09:17:31	31.00	31.05	31.05	+2.00	3	2993
09:17:31	31.00	31.05	31.00	+1.95	1	2990
09:17:29	31.00	31.05	31.05	+2.00	1	2989
09:17:27	31.00	31.10	31.10	+2.05	1	2988
09:17:27	31.00	31.05	31.05	+2.00	1	2987
09:17:25	31.00	31.05	31.05	+2.00	1	2986
09:17:21	31.00	31.05	31.00	+1.95	1	2985
09:17:19	31.05	31.10	31.05	+2.00	3	2984
09:17:00	31.10	31.15	31.10	+2.05	1	2981
09:16:59	31.10	31.15	31.10	+2.05	2	2980
09:16:58	31.10	31.15	31.10	+2.05	2	2978
09:16:58	31.05	31.10	31.10	+2.05	1	2976
09:16:56	31.10	31.15	31.10	+2.05	1	2975
09:16:56	31.05	31.10	31.10	+2.05	4	2974
09:16:55	31.10	31.15	31.10	+2.05	4	2970
09:16:55	31.10	31.15	31.10	+2.05	4	2966
09:16:55	31.10	31.15	31.10	+2.05	1	2962
09:16:54	31.10	31.15	31.10	+2.05	1	2961
09:16:53	31.10	31.15	31.10	+2.05	2	2960
09:16:53	31.10	31.15	31.10	+2.05	1	2958
09:16:53	31.10	31.15	31.10	+2.05	2	2957
09:16:52	31.05	31.10	31.10	+2.05	1	2955
09:16:52	31.05	31.10	31.10	+2.05	1	2954
09:16:50	31.05	31.10	31.10	+2.05	10	2953
09:16:46	31.05	31.10	31.10	+2.05	1	2943
09:16:46	31.05	31.10	31.10	+2.05	1	2942
09:16:45	31.05	31.10	31.05	+2.00	1	2941
09:16:44	31.05	31.10	31.10	+2.05	4	2940
09:16:44	31.05	31.10	31.05	+2.00	1	2936
09:16:44	31.05	31.10	31.05	+2.00	1	2935
09:16:42	31.05	31.10	31.10	+2.05	2	2934
09:16:41	31.05	31.10	31.05	+2.00	1	2932
09:16:36	31.00	31.05	31.05	+2.00	4	2931
09:16:36	31.00	31.05	31.00	+1.95	1	2927
09:16:36	31.00	31.05	31.05	+2.00	1	2926
09:16:35	31.00	31.05	31.05	+2.00	1	2925
09:16:35	31.00	31.05	31.05	+2.00	2	2924
09:16:34	31.00	31.05	31.00	+1.95	1	2922
09:16:34	30.95	31.00	31.00	+1.95	43	2921
09:16:34	30.95	31.00	31.00	+1.95	1	2878
09:16:32	30.95	31.00	30.95	+1.90	2	2877
09:16:31	30.95	31.00	31.00	+1.95	1	2875
09:16:31	30.95	31.00	31.00	+1.95	4	2874
09:16:30	30.95	31.00	30.95	+1.90	1	2870
09:16:28	30.90	31.00	30.90	+1.85	1	2869
09:16:28	30.90	30.95	30.95	+1.90	15	2868
09:16:28	30.90	30.95	30.95	+1.90	5	2853
09:16:25	30.90	30.95	30.95	+1.90	1	2848
09:16:23	30.90	30.95	30.95	+1.90	1	2847
09:16:22	30.90	30.95	30.90	+1.85	1	2846
09:16:20	30.90	31.00	30.90	+1.85	2	2845
09:16:19	30.95	31.00	30.95	+1.90	1	2843
09:16:14	30.90	30.95	30.95	+1.90	1	2842
09:16:12	30.90	30.95	30.95	+1.90	3	2841
09:16:11	30.90	30.95	30.90	+1.85	1	2838
09:16:10	30.90	30.95	30.95	+1.90	28	2837
09:16:10	30.90	30.95	30.95	+1.90	8	2809
09:16:10	30.90	30.95	30.90	+1.85	1	2801
09:16:10	30.90	30.95	30.90	+1.85	1	2800
09:16:08	30.85	30.95	30.85	+1.80	2	2799
09:16:08	30.85	30.90	30.90	+1.85	14	2797
09:16:08	30.85	30.90	30.85	+1.80	2	2783
09:16:08	30.85	30.90	30.85	+1.80	3	2781
09:16:02	30.80	30.85	30.85	+1.80	1	2778
09:16:02	30.80	30.90	30.90	+1.85	2	2777
09:16:02	30.80	30.90	30.90	+1.85	3	2775
09:16:00	30.80	30.85	30.85	+1.80	2	2772
09:15:57	30.80	30.90	30.80	+1.75	1	2770
09:15:55	30.80	30.90	30.80	+1.75	1	2769
09:15:53	30.80	30.85	30.85	+1.80	9	2768
09:15:52	30.75	30.80	30.80	+1.75	42	2759
09:15:51	30.75	30.80	30.80	+1.75	1	2717
09:15:50	30.70	30.75	30.75	+1.70	1	2716
09:15:50	30.70	30.75	30.75	+1.70	1	2715
09:15:49	30.70	30.75	30.70	+1.65	2	2714
09:15:49	30.70	30.75	30.70	+1.65	2	2712
09:15:47	30.70	30.75	30.75	+1.70	1	2710
09:15:47	30.70	30.75	30.75	+1.70	1	2709
09:15:44	30.70	30.75	30.75	+1.70	3	2708
09:15:43	30.70	30.75	30.75	+1.70	4	2705
09:15:42	30.70	30.75	30.70	+1.65	1	2701
09:15:40	30.70	30.75	30.75	+1.70	2	2700
09:15:38	30.65	30.70	30.70	+1.65	1	2698
09:15:33	30.65	30.75	30.75	+1.70	2	2697
09:15:32	30.65	30.75	30.75	+1.70	1	2695
09:15:31	30.60	30.65	30.65	+1.60	1	2694
09:15:30	30.60	30.75	30.60	+1.55	1	2693
09:15:29	30.60	30.70	30.70	+1.65	12	2692
09:15:29	30.60	30.70	30.70	+1.65	17	2680
09:15:29	30.60	30.70	30.70	+1.65	16	2663
09:15:29	30.60	30.65	30.65	+1.60	58	2647
09:15:28	30.60	30.65	30.65	+1.60	2	2589
09:15:25	30.60	30.65	30.60	+1.55	1	2587
09:15:24	30.60	30.65	30.60	+1.55	1	2586
09:15:24	30.60	30.65	30.60	+1.55	1	2585
09:15:22	30.60	30.65	30.60	+1.55	1	2584
09:15:22	30.60	30.65	30.60	+1.55	1	2583
09:15:21	30.60	30.65	30.60	+1.55	10	2582
09:15:18	30.60	30.65	30.60	+1.55	40	2572
09:15:18	30.60	30.65	30.65	+1.60	2	2532
09:15:17	30.60	30.65	30.60	+1.55	1	2530
09:15:16	30.60	30.65	30.60	+1.55	1	2529
09:15:16	30.60	30.65	30.65	+1.60	1	2528
09:15:00	30.60	30.65	30.60	+1.55	2	2527
09:14:57	30.60	30.65	30.65	+1.60	1	2525
09:14:56	30.60	30.65	30.60	+1.55	1	2524
09:14:54	30.60	30.65	30.60	+1.55	5	2523
09:14:53	30.65	30.70	30.65	+1.60	1	2518
09:14:51	30.65	30.70	30.60	+1.55	1	2517
09:14:51	30.65	30.70	30.65	+1.60	1	2516
09:14:49	30.65	30.70	30.65	+1.60	5	2515
09:14:47	30.65	30.70	30.65	+1.60	1	2510
09:14:47	30.60	30.65	30.65	+1.60	26	2509
09:14:47	30.50	30.60	30.60	+1.55	40	2483
09:14:47	30.50	30.60	30.60	+1.55	50	2443
09:14:46	30.50	30.60	30.50	+1.45	2	2393
09:14:46	30.50	30.55	30.55	+1.50	1	2391
09:14:46	30.55	30.60	30.55	+1.50	1	2390
09:14:43	30.50	30.60	30.50	+1.45	1	2389
09:14:42	30.50	30.55	30.60	+1.55	18	2388
09:14:42	30.50	30.55	30.55	+1.50	32	2370
09:14:42	30.50	30.55	30.50	+1.45	2	2338
09:14:35	30.50	30.55	30.50	+1.45	3	2336
09:14:27	30.50	30.55	30.50	+1.45	1	2333
09:14:24	30.50	30.55	30.50	+1.45	2	2332
09:14:23	30.50	30.55	30.50	+1.45	1	2330
09:14:22	30.45	30.50	30.50	+1.45	2	2329
09:14:14	30.45	30.50	30.50	+1.45	1	2327
09:14:12	30.45	30.50	30.50	+1.45	1	2326
09:14:11	30.45	30.50	30.50	+1.45	2	2325
09:14:09	30.45	30.50	30.50	+1.45	17	2323
09:14:04	30.45	30.50	30.50	+1.45	10	2306
09:13:59	30.45	30.50	30.50	+1.45	5	2296
09:13:58	30.45	30.50	30.45	+1.40	1	2291
09:13:58	30.45	30.50	30.45	+1.40	10	2290
09:13:54	30.45	30.50	30.50	+1.45	1	2280
09:13:50	30.45	30.55	30.45	+1.40	1	2279
09:13:49	30.45	30.50	30.50	+1.45	4	2278
09:13:49	30.50	30.55	30.50	+1.45	6	2274
09:13:19	30.35	30.40	30.35	+1.30	2	2268
09:13:18	30.30	30.35	30.35	+1.30	1	2266
09:13:18	30.30	30.35	30.35	+1.30	2	2265
09:13:17	30.30	30.40	30.40	+1.35	10	2263
09:13:16	30.30	30.40	30.30	+1.25	2	2253
09:13:16	30.35	30.40	30.35	+1.30	1	2251
09:13:16	30.35	30.40	30.35	+1.30	3	2250
09:13:16	30.35	30.40	30.35	+1.30	1	2247
09:13:15	30.35	30.40	30.35	+1.30	1	2246
09:13:10	30.35	30.40	30.35	+1.30	1	2245
09:13:09	30.35	30.40	30.35	+1.30	1	2244
09:13:09	30.35	30.40	30.35	+1.30	2	2243
09:13:01	30.35	30.40	30.35	+1.30	1	2241
09:13:01	30.35	30.40	30.35	+1.30	2	2240
09:13:01	30.35	30.40	30.35	+1.30	1	2238
09:13:01	30.35	30.40	30.35	+1.30	2	2237
09:12:55	30.35	30.40	30.35	+1.30	1	2235
09:12:53	30.35	30.40	30.40	+1.35	1	2234
09:12:50	30.35	30.40	30.35	+1.30	1	2233
09:12:49	30.35	30.40	30.35	+1.30	9	2232
09:12:47	30.35	30.40	30.35	+1.30	1	2223
09:12:44	30.35	30.40	30.35	+1.30	5	2222
09:12:42	30.35	30.40	30.35	+1.30	1	2217
09:12:25	30.35	30.40	30.35	+1.30	1	2216
09:12:20	30.35	30.40	30.35	+1.30	12	2215
09:12:18	30.35	30.40	30.40	+1.35	1	2203
09:12:18	30.35	30.40	30.35	+1.30	1	2202
09:12:11	30.40	30.45	30.40	+1.35	12	2201
09:12:03	30.40	30.45	30.40	+1.35	5	2189
09:12:02	30.45	30.50	30.45	+1.40	6	2184
09:12:00	30.45	30.50	30.45	+1.40	2	2178
09:11:56	30.45	30.50	30.45	+1.40	1	2176
09:11:51	30.45	30.50	30.50	+1.45	1	2175
09:11:51	30.45	30.50	30.45	+1.40	5	2174
09:11:37	30.45	30.50	30.50	+1.45	1	2169
09:11:35	30.45	30.50	30.45	+1.40	1	2168
09:11:32	30.45	30.50	30.50	+1.45	1	2167
09:11:29	30.45	30.50	30.50	+1.45	1	2166
09:11:25	30.45	30.50	30.50	+1.45	1	2165
09:11:22	30.45	30.50	30.50	+1.45	5	2164
09:11:22	30.45	30.50	30.50	+1.45	1	2159
09:11:19	30.45	30.50	30.50	+1.45	10	2158
09:11:13	30.45	30.50	30.50	+1.45	1	2148
09:11:08	30.40	30.50	30.50	+1.45	1	2147
09:11:08	30.45	30.50	30.45	+1.40	3	2146
09:11:06	30.45	30.50	30.45	+1.40	1	2143
09:11:04	30.45	30.50	30.50	+1.45	1	2142
09:11:03	30.45	30.50	30.50	+1.45	1	2141
09:11:02	30.45	30.50	30.45	+1.40	2	2140
09:11:02	30.45	30.50	30.50	+1.45	1	2138
09:11:01	30.45	30.50	30.50	+1.45	1	2137
09:11:00	30.45	30.50	30.50	+1.45	1	2136
09:11:00	30.45	30.50	30.50	+1.45	10	2135
09:11:00	30.45	30.50	30.50	+1.45	1	2125
09:10:56	30.40	30.50	30.40	+1.35	1	2124
09:10:54	30.40	30.50	30.50	+1.45	1	2123
09:10:53	30.40	30.50	30.40	+1.35	1	2122
09:10:53	30.40	30.50	30.40	+1.35	1	2121
09:10:53	30.40	30.45	30.45	+1.40	3	2120
09:10:53	30.40	30.45	30.45	+1.40	25	2117
09:10:51	30.40	30.45	30.40	+1.35	1	2092
09:10:50	30.40	30.45	30.40	+1.35	2	2091
09:10:49	30.40	30.45	30.40	+1.35	1	2089
09:10:47	30.35	30.40	30.40	+1.35	14	2088
09:10:47	30.35	30.40	30.40	+1.35	25	2074
09:10:47	30.35	30.40	30.40	+1.35	50	2049
09:10:28	30.35	30.40	30.35	+1.30	1	1999
09:10:21	30.35	30.40	30.35	+1.30	1	1998
09:10:20	30.25	30.30	30.35	+1.30	14	1997
09:10:20	30.25	30.30	30.30	+1.25	24	1983
09:10:18	30.25	30.30	30.25	+1.20	1	1959
09:10:14	30.20	30.25	30.25	+1.20	12	1958
09:10:14	30.20	30.25	30.25	+1.20	5	1946
09:10:11	30.20	30.25	30.20	+1.15	1	1941
09:10:08	30.20	30.25	30.20	+1.15	1	1940
09:10:07	30.20	30.25	30.20	+1.15	1	1939
09:09:58	30.20	30.25	30.20	+1.15	1	1938
09:09:58	30.25	30.30	30.25	+1.20	17	1937
09:09:48	30.20	30.30	30.30	+1.25	1	1920
09:09:46	30.30	30.35	30.30	+1.25	3	1919
09:09:45	30.30	30.35	30.30	+1.25	2	1916
09:09:45	30.20	30.30	30.30	+1.25	8	1914
09:09:40	30.20	30.30	30.30	+1.25	2	1906
09:09:40	30.25	30.30	30.25	+1.20	4	1904
09:09:40	30.30	30.35	30.30	+1.25	1	1900
09:09:38	30.35	30.40	30.35	+1.30	1	1899
09:09:38	30.35	30.40	30.35	+1.30	1	1898
09:09:38	30.35	30.40	30.35	+1.30	2	1897
09:09:36	30.30	30.40	30.40	+1.35	1	1895
09:09:35	30.35	30.40	30.35	+1.30	22	1894
09:09:29	30.35	30.40	30.40	+1.35	5	1872
09:09:28	30.35	30.40	30.35	+1.30	1	1867
09:09:23	30.30	30.45	30.45	+1.40	3	1866
09:09:23	30.35	30.45	30.35	+1.30	26	1863
09:09:23	30.40	30.45	30.40	+1.35	6	1837
09:09:23	30.35	30.40	30.40	+1.35	4	1831
09:09:20	30.35	30.45	30.35	+1.30	1	1827
09:09:20	30.35	30.45	30.35	+1.30	5	1826
09:09:19	30.35	30.40	30.40	+1.35	1	1821
09:09:19	30.35	30.40	30.40	+1.35	19	1820
09:09:18	30.35	30.40	30.35	+1.30	1	1801
09:09:16	30.35	30.40	30.40	+1.35	1	1800
09:09:13	30.30	30.40	30.40	+1.35	2	1799
09:09:12	30.30	30.35	30.35	+1.30	3	1797
09:09:12	30.30	30.35	30.30	+1.25	1	1794
09:09:11	30.30	30.35	30.30	+1.25	1	1793
09:09:11	30.30	30.35	30.30	+1.25	1	1792
09:09:08	30.25	30.30	30.30	+1.25	10	1791
09:09:04	30.20	30.30	30.30	+1.25	35	1781
09:09:04	30.20	30.25	30.25	+1.20	5	1746
09:09:02	30.20	30.25	30.20	+1.15	1	1741
09:09:00	30.15	30.20	30.20	+1.15	1	1740
09:08:57	30.15	30.20	30.20	+1.15	1	1739
09:08:57	30.15	30.20	30.20	+1.15	3	1738
09:08:57	30.20	30.30	30.20	+1.15	2	1735
09:08:56	30.15	30.25	30.25	+1.20	16	1733
09:08:56	30.15	30.25	30.25	+1.20	50	1717
09:08:56	30.15	30.20	30.20	+1.15	17	1667
09:08:56	30.20	30.25	30.20	+1.15	13	1650
09:08:56	30.20	30.25	30.20	+1.15	1	1637
09:08:55	30.20	30.25	30.20	+1.15	2	1636
09:08:55	30.20	30.25	30.20	+1.15	2	1634
09:08:54	30.20	30.25	30.20	+1.15	1	1632
09:08:53	30.20	30.25	30.20	+1.15	2	1631
09:08:50	30.20	30.25	30.20	+1.15	2	1629
09:08:48	30.20	30.25	30.20	+1.15	2	1627
09:08:48	30.15	30.20	30.20	+1.15	20	1625
09:08:48	30.15	30.20	30.20	+1.15	10	1605
09:08:48	30.15	30.20	30.20	+1.15	10	1595
09:08:47	30.15	30.20	30.20	+1.15	10	1585
09:08:47	30.15	30.20	30.15	+1.10	2	1575
09:08:46	30.15	30.20	30.15	+1.10	5	1573
09:08:46	30.15	30.20	30.20	+1.15	23	1568
09:08:42	30.10	30.20	30.20	+1.15	2	1545
09:08:41	30.15	30.20	30.10	+1.05	12	1543
09:08:41	30.15	30.20	30.15	+1.10	8	1531
09:08:36	30.15	30.20	30.15	+1.10	5	1523
09:08:34	30.15	30.20	30.15	+1.10	5	1518
09:08:32	30.15	30.20	30.15	+1.10	1	1513
09:08:31	30.15	30.20	30.20	+1.15	1	1512
09:08:29	30.15	30.20	30.20	+1.15	1	1511
09:08:29	30.20	30.25	30.20	+1.15	4	1510
09:08:29	30.20	30.25	30.20	+1.15	2	1506
09:08:28	30.20	30.25	30.20	+1.15	2	1504
09:08:27	30.15	30.25	30.20	+1.15	1	1502
09:08:24	30.20	30.25	30.20	+1.15	2	1501
09:08:24	30.20	30.25	30.20	+1.15	1	1499
09:08:23	30.20	30.25	30.25	+1.20	2	1498
09:08:23	30.20	30.25	30.20	+1.15	1	1496
09:08:23	30.20	30.25	30.20	+1.15	1	1495
09:08:22	30.20	30.25	30.20	+1.15	1	1494
09:08:18	30.20	30.25	30.20	+1.15	4	1493
09:08:14	30.20	30.25	30.20	+1.15	1	1489
09:08:12	30.20	30.25	30.20	+1.15	1	1488
09:08:10	30.20	30.25	30.20	+1.15	1	1487
09:08:10	30.20	30.25	30.20	+1.15	1	1486
09:08:08	30.20	30.25	30.25	+1.20	6	1485
09:08:06	30.20	30.25	30.20	+1.15	3	1479
09:08:05	30.15	30.20	30.20	+1.15	1	1476
09:08:02	30.15	30.25	30.25	+1.20	5	1475
09:08:02	30.15	30.20	30.20	+1.15	1	1470
09:07:58	30.15	30.20	30.20	+1.15	10	1469
09:07:55	30.20	30.25	30.20	+1.15	1	1459
09:07:55	30.15	30.20	30.20	+1.15	4	1458
09:07:54	30.20	30.25	30.20	+1.15	1	1454
09:07:52	30.15	30.25	30.25	+1.20	1	1453
09:07:50	30.20	30.25	30.20	+1.15	10	1452
09:07:50	30.15	30.20	30.20	+1.15	2	1442
09:07:50	30.20	30.25	30.20	+1.15	12	1440
09:07:48	30.20	30.25	30.20	+1.15	2	1428
09:07:47	30.20	30.25	30.25	+1.20	1	1426
09:07:43	30.20	30.25	30.25	+1.20	2	1425
09:07:41	30.25	30.30	30.25	+1.20	3	1423
09:07:39	30.20	30.30	30.20	+1.15	1	1420
09:07:39	30.25	30.30	30.25	+1.20	1	1419
09:07:39	30.20	30.25	30.25	+1.20	1	1418
09:07:36	30.25	30.30	30.25	+1.20	1	1417
09:07:34	30.20	30.25	30.25	+1.20	38	1416
09:07:33	30.10	30.20	30.20	+1.15	37	1378
09:07:33	30.10	30.15	30.15	+1.10	16	1341
09:07:33	30.10	30.15	30.10	+1.05	1	1325
09:07:30	30.10	30.15	30.10	+1.05	1	1324
09:07:28	30.10	30.15	30.10	+1.05	3	1323
09:07:24	30.10	30.15	30.10	+1.05	2	1320
09:07:23	30.05	30.10	30.10	+1.05	1	1318
09:07:22	30.05	30.10	30.05	+1.00	1	1317
09:07:19	30.05	30.10	30.10	+1.05	15	1316
09:07:19	30.05	30.10	30.10	+1.05	33	1301
09:07:19	30.00	30.05	30.05	+1.00	6	1268
09:07:16	30.00	30.05	30.05	+1.00	1	1262
09:07:16	30.05	30.10	30.05	+1.00	1	1261
09:07:13	30.05	30.10	30.05	+1.00	1	1260
09:07:13	30.05	30.10	30.05	+1.00	2	1259
09:06:51	30.00	30.05	30.00	+0.95	1	1257
09:06:50	30.00	30.05	30.00	+0.95	5	1256
09:06:49	30.00	30.05	30.00	+0.95	2	1251
09:06:43	30.00	30.05	30.05	+1.00	1	1249
09:06:42	30.00	30.05	30.00	+0.95	1	1248
09:06:42	30.00	30.05	30.00	+0.95	1	1247
09:06:41	30.00	30.05	30.05	+1.00	2	1246
09:06:38	30.00	30.05	30.00	+0.95	1	1244
09:06:38	30.00	30.05	30.00	+0.95	4	1243
09:06:36	30.00	30.05	30.05	+1.00	1	1239
09:06:27	30.00	30.05	30.05	+1.00	2	1238
09:06:26	30.00	30.05	30.05	+1.00	1	1236
09:06:26	30.00	30.05	30.05	+1.00	1	1235
09:06:24	30.00	30.05	30.05	+1.00	10	1234
09:06:21	30.00	30.05	30.05	+1.00	1	1224
09:06:21	30.00	30.05	30.05	+1.00	1	1223
09:06:18	30.00	30.05	30.05	+1.00	1	1222
09:06:16	30.00	30.10	30.10	+1.05	1	1221
09:06:14	30.05	30.10	30.05	+1.00	2	1220
09:06:11	30.00	30.10	30.10	+1.05	2	1218
09:06:11	30.05	30.10	30.05	+1.00	1	1216
09:06:11	30.00	30.10	30.10	+1.05	1	1215
09:06:10	30.05	30.10	30.05	+1.00	9	1214
09:06:06	30.10	30.15	30.10	+1.05	1	1205
09:06:04	30.05	30.15	30.05	+1.00	3	1204
09:06:03	30.10	30.15	30.10	+1.05	1	1201
09:06:03	30.10	30.15	30.10	+1.05	1	1200
09:06:02	30.05	30.15	30.05	+1.00	1	1199
09:06:02	30.10	30.15	30.10	+1.05	5	1198
09:06:01	30.05	30.10	30.10	+1.05	4	1193
09:06:00	30.05	30.10	30.10	+1.05	6	1189
09:05:56	30.00	30.05	30.10	+1.05	3	1183
09:05:56	30.00	30.05	30.05	+1.00	2	1180
09:05:55	30.00	30.05	30.00	+0.95	1	1178
09:05:51	29.95	30.10	29.95	+0.90	1	1177
09:05:50	29.95	30.00	30.00	+0.95	2	1176
09:05:49	29.90	30.05	30.10	+1.05	4	1174
09:05:49	29.90	30.05	30.05	+1.00	1	1170
09:05:49	29.90	30.00	30.00	+0.95	65	1169
09:05:49	29.90	29.95	29.95	+0.90	35	1104
09:05:46	29.90	29.95	29.90	+0.85	5	1069
09:05:45	29.90	29.95	29.90	+0.85	1	1064
09:05:45	29.85	29.90	29.90	+0.85	1	1063
09:05:44	29.85	29.90	29.90	+0.85	1	1062
09:05:38	29.85	29.90	29.90	+0.85	8	1061
09:05:33	29.85	29.90	29.90	+0.85	1	1053
09:05:32	29.85	29.90	29.90	+0.85	2	1052
09:05:30	29.80	29.90	29.90	+0.85	2	1050
09:05:29	29.80	29.90	29.80	+0.75	1	1048
09:05:28	29.80	29.90	29.90	+0.85	8	1047
09:05:28	29.75	29.85	29.85	+0.80	36	1039
09:05:28	29.75	29.80	29.80	+0.75	90	1003
09:05:27	29.70	29.75	29.75	+0.70	15	913
09:05:24	29.70	29.75	29.75	+0.70	2	898
09:05:23	29.70	29.75	29.75	+0.70	2	896
09:05:20	29.70	29.75	29.75	+0.70	3	894
09:05:10	29.70	29.75	29.75	+0.70	1	891
09:05:06	29.65	29.70	29.70	+0.65	42	890
09:05:06	29.65	29.70	29.65	+0.60	5	848
09:05:05	29.65	29.70	29.70	+0.65	1	843
09:05:04	29.60	29.65	29.65	+0.60	1	842
09:05:04	29.60	29.65	29.65	+0.60	2	841
09:05:04	29.65	29.70	29.65	+0.60	3	839
09:05:03	29.65	29.70	29.65	+0.60	1	836
09:04:56	29.60	29.65	29.65	+0.60	2	835
09:04:53	29.60	29.65	29.65	+0.60	2	833
09:04:52	29.65	29.70	29.65	+0.60	1	831
09:04:48	29.65	29.70	29.65	+0.60	1	830
09:04:44	29.60	29.65	29.65	+0.60	2	829
09:04:44	29.60	29.65	29.65	+0.60	2	827
09:04:44	29.65	29.70	29.65	+0.60	1	825
09:04:44	29.65	29.70	29.65	+0.60	1	824
09:04:39	29.60	29.65	29.65	+0.60	2	823
09:04:32	29.60	29.65	29.65	+0.60	1	821
09:04:24	29.60	29.65	29.65	+0.60	4	820
09:04:11	29.55	29.60	29.60	+0.55	2	816
09:04:05	29.55	29.65	29.65	+0.60	1	814
09:04:00	29.55	29.65	29.65	+0.60	1	813
09:03:58	29.55	29.60	29.60	+0.55	2	812
09:03:58	29.60	29.65	29.60	+0.55	8	810
09:03:53	29.60	29.65	29.65	+0.60	1	802
09:03:53	29.60	29.65	29.60	+0.55	1	801
09:03:51	29.60	29.65	29.60	+0.55	2	800
09:03:48	29.60	29.65	29.60	+0.55	1	798
09:03:46	29.60	29.65	29.65	+0.60	1	797
09:03:44	29.60	29.65	29.65	+0.60	3	796
09:03:41	29.60	29.65	29.65	+0.60	1	793
09:03:29	29.60	29.65	29.65	+0.60	5	792
09:03:20	29.60	29.65	29.65	+0.60	1	787
09:03:19	29.60	29.65	29.60	+0.55	1	786
09:03:10	29.65	29.70	29.65	+0.60	1	785
09:03:10	29.65	29.70	29.70	+0.65	1	784
09:03:10	29.65	29.70	29.65	+0.60	5	783
09:03:06	29.65	29.70	29.70	+0.65	2	778
09:03:04	29.65	29.70	29.70	+0.65	1	776
09:03:01	29.65	29.70	29.65	+0.60	1	775
09:02:58	29.65	29.70	29.65	+0.60	3	774
09:02:56	29.65	29.70	29.65	+0.60	3	771
09:02:51	29.65	29.70	29.70	+0.65	1	768
09:02:48	29.65	29.70	29.70	+0.65	3	767
09:02:35	29.70	29.75	29.65	+0.60	7	764
09:02:35	29.70	29.75	29.70	+0.65	1	757
09:02:31	29.65	29.70	29.70	+0.65	2	756
09:02:28	29.65	29.70	29.70	+0.65	1	754
09:02:26	29.65	29.70	29.70	+0.65	5	753
09:02:20	29.65	29.80	29.65	+0.60	10	748
09:02:19	29.70	29.80	29.70	+0.65	4	738
09:02:18	29.70	29.80	29.80	+0.75	7	734
09:02:18	29.70	29.75	29.75	+0.70	47	727
09:02:18	29.65	29.70	29.70	+0.65	48	680
09:02:18	29.55	29.65	29.65	+0.60	10	632
09:02:18	29.55	29.65	29.65	+0.60	24	622
09:02:18	29.55	29.65	29.65	+0.60	25	598
09:02:18	29.55	29.60	29.60	+0.55	31	573
09:02:18	29.55	29.60	29.55	+0.50	5	542
09:02:14	29.55	29.60	29.55	+0.50	1	537
09:02:13	29.55	29.60	29.60	+0.55	2	536
09:02:11	29.55	29.60	29.55	+0.50	1	534
09:02:05	29.55	29.60	29.55	+0.50	1	533
09:02:02	29.55	29.60	29.55	+0.50	1	532
09:01:53	29.55	29.60	29.55	+0.50	1	531
09:01:53	29.55	29.60	29.55	+0.50	3	530
09:01:48	29.50	29.60	29.60	+0.55	1	527
09:01:43	29.50	29.55	29.55	+0.50	1	526
09:01:43	29.50	29.55	29.55	+0.50	2	525
09:01:38	29.50	29.55	29.55	+0.50	3	523
09:01:27	29.50	29.65	29.65	+0.60	3	520
09:01:27	29.55	29.65	29.55	+0.50	1	517
09:01:26	29.55	29.60	29.60	+0.55	1	516
09:01:26	29.60	29.65	29.60	+0.55	5	515
09:01:23	29.55	29.60	29.60	+0.55	1	510
09:01:23	29.55	29.65	29.65	+0.60	1	509
09:01:23	29.55	29.60	29.60	+0.55	27	508
09:01:23	29.55	29.60	29.60	+0.55	12	481
09:01:20	29.55	29.60	29.60	+0.55	2	469
09:01:17	29.50	29.60	29.60	+0.55	1	467
09:01:17	29.50	29.55	29.55	+0.50	7	466
09:01:17	29.45	29.50	29.50	+0.45	1	459
09:01:16	29.45	29.55	29.55	+0.50	2	458
09:01:15	29.45	29.50	29.50	+0.45	2	456
09:01:15	29.50	29.55	29.50	+0.45	3	454
09:01:14	29.45	29.55	29.45	+0.40	1	451
09:01:10	29.45	29.50	29.50	+0.45	5	450
09:01:10	29.45	29.50	29.45	+0.40	1	445
09:00:54	29.45	29.50	29.45	+0.40	1	444
09:00:52	29.45	29.50	29.50	+0.45	1	443
09:00:52	29.45	29.50	29.50	+0.45	1	442
09:00:51	29.45	29.50	29.45	+0.40	1	441
09:00:45	29.40	29.50	29.50	+0.45	1	440
09:00:42	29.40	29.45	29.45	+0.40	3	439
09:00:42	29.45	29.60	29.45	+0.40	2	436
09:00:41	29.45	29.50	29.50	+0.45	1	434
09:00:41	29.45	29.50	29.50	+0.45	1	433
09:00:41	29.50	29.60	29.50	+0.45	3	432
09:00:40	29.50	29.55	29.55	+0.50	14	429
09:00:40	29.50	29.55	29.55	+0.50	3	415
09:00:39	29.50	29.55	29.50	+0.45	1	412
09:00:37	29.45	29.50	29.50	+0.45	1	411
09:00:35	29.40	29.55	29.40	+0.35	2	410
09:00:34	29.45	29.50	29.50	+0.45	5	408
09:00:34	29.45	29.50	29.45	+0.40	1	403
09:00:27	29.45	29.55	29.45	+0.40	1	402
09:00:24	29.45	29.50	29.50	+0.45	1	401
09:00:24	29.45	29.50	29.45	+0.40	7	400
09:00:19	29.45	29.50	29.50	+0.45	5	393
09:00:19	29.45	29.50	29.50	+0.45	2	388
09:00:19	29.50	29.55	29.50	+0.45	3	386
09:00:15	29.45	29.50	29.50	+0.45	1	383
09:00:10	29.45	29.50	29.50	+0.45	3	382
09:00:10	29.45	29.55	29.55	+0.50	8	379
09:00:10	29.45	29.55	29.55	+0.50	22	371
09:00:10	29.45	29.50	29.50	+0.45	23	349
09:00:07	29.45	29.50	29.50	+0.45	10	326
09:00:06	29.45	29.50	29.45	+0.40	1	316
09:00:06	--	--	29.50	+0.45	95	315

　

其他人也逛...

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

PChome 購物儲值50,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

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

Samsung Galaxy S26 Ultra (12G/256G)

MyCard 10000點虛擬點數卡

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【享樂券】全家虛擬禮物卡50元

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

App Store Card $ 1000 - 數位序號

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

PChome 購物儲值100,000元

台積電法說會7/16登場　聚焦全...

荷莫茲海峽出口恢復　OPEC+同意...

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

‧馬斯克推動X轉型超級App　旗下X...
‧資本市場熱　金融三業前5月大賺...
‧專家：記憶體邁入超級循環　新...

加密貨幣

比特幣BTC	62646.04	100.91	0.16%
以太幣ETH	1764.62	8.04	0.46%
瑞波幣XRP	1.13	0.00	-0.35%
比特幣現金BCH	237.21	7.97	3.48%
萊特幣LTC	44.84	0.04	0.09%
卡達幣ADA	0.188346	0.01	4.68%
波場幣TRX	0.329194	0.01	1.96%
恆星幣XLM	0.200218	0.00	-1.83%

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。