最新[公告] 世紀*:公告星雲電腦股份有限公司和世紀民生科技股份有限公司擬聯合公開收購天良生物科技企業股份有限公司普通股，已達最低收購數量，公開收購條件已成就熱門[公告] 天宇:公告本公司董事會通過解除經理人競業禁止之限制

更新報價

旭　軟 (3390) 電子零組件業上櫃

26.85 ▼-0.25 -0.92% 1.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	5,153	26.85	6	26.90	7	28.00	28.95	26.85	27.10

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	26.85	26.90	26.85	-0.25	5	5153
13:30:00	26.85	26.90	26.85	-0.25	189	5148
13:24:59	27.15	27.20	27.15	+0.05	1	4959
13:24:52	27.15	27.20	27.15	+0.05	1	4958
13:24:38	27.15	27.20	27.15	+0.05	1	4957
13:24:35	27.15	27.20	27.15	+0.05	1	4956
13:24:05	27.15	27.20	27.20	+0.10	2	4955
13:23:51	27.15	27.20	27.20	+0.10	1	4953
13:22:47	27.15	27.20	27.20	+0.10	5	4952
13:22:39	27.20	27.30	27.20	+0.10	1	4947
13:22:31	27.15	27.20	27.20	+0.10	1	4946
13:22:31	27.20	27.30	27.20	+0.10	1	4945
13:22:14	27.15	27.20	27.20	+0.10	1	4944
13:21:48	27.15	27.20	27.20	+0.10	1	4943
13:21:44	27.15	27.20	27.20	+0.10	2	4942
13:21:07	27.20	27.25	27.20	+0.10	2	4940
13:20:51	27.20	27.30	27.20	+0.10	1	4938
13:20:47	27.20	27.30	27.20	+0.10	1	4937
13:20:17	27.10	27.25	27.30	+0.20	1	4936
13:20:17	27.10	27.25	27.25	+0.15	3	4935
13:20:01	27.10	27.25	27.25	+0.15	3	4932
13:19:57	27.15	27.25	27.15	+0.05	2	4929
13:19:53	27.20	27.25	27.15	+0.05	8	4927
13:19:53	27.20	27.25	27.20	+0.10	2	4919
13:19:39	27.15	27.25	27.15	+0.05	5	4917
13:19:35	27.15	27.25	27.15	+0.05	5	4912
13:19:00	27.15	27.25	27.15	+0.05	3	4907
13:18:46	27.15	27.25	27.15	+0.05	1	4904
13:16:47	27.15	27.20	27.15	+0.05	1	4903
13:16:19	27.20	27.25	27.20	+0.10	1	4902
13:15:46	27.15	27.20	27.20	+0.10	2	4901
13:15:35	27.20	27.25	27.20	+0.10	1	4899
13:15:28	27.15	27.20	27.20	+0.10	1	4898
13:15:22	27.15	27.25	27.15	+0.05	2	4897
13:15:17	27.15	27.20	27.20	+0.10	1	4895
13:14:41	27.10	27.15	27.15	+0.05	2	4894
13:14:41	27.10	27.15	27.15	+0.05	7	4892
13:14:41	27.10	27.15	27.15	+0.05	1	4885
13:13:45	27.10	27.15	27.15	+0.05	1	4884
13:13:37	27.10	27.15	27.10	0	3	4883
13:13:20	27.10	27.15	27.10	0	1	4880
13:13:06	27.10	27.15	27.10	0	3	4879
13:11:29	27.10	27.15	27.10	0	1	4876
13:10:54	27.10	27.15	27.10	0	2	4875
13:09:34	27.05	27.10	27.10	0	5	4873
13:08:21	27.05	27.10	27.10	0	1	4868
13:08:18	27.05	27.10	27.10	0	2	4867
13:08:07	27.05	27.10	27.10	0	1	4865
13:08:03	27.05	27.10	27.05	-0.05	1	4864
13:07:33	27.10	27.20	27.05	-0.05	4	4863
13:07:33	27.10	27.20	27.10	0	6	4859
13:07:02	27.10	27.20	27.10	0	1	4853
13:06:11	27.10	27.20	27.10	0	12	4852
13:06:09	27.10	27.20	27.20	+0.10	2	4840
13:04:44	27.10	27.15	27.15	+0.05	2	4838
13:03:58	27.10	27.20	27.20	+0.10	1	4836
13:03:33	27.10	27.20	27.10	0	1	4835
13:03:31	27.00	27.10	27.10	0	4	4834
13:03:31	27.00	27.10	27.10	0	1	4830
13:03:25	27.00	27.10	27.10	0	4	4829
13:03:24	27.00	27.10	27.10	0	2	4825
13:03:09	27.00	27.10	27.10	0	1	4823
13:03:07	27.00	27.10	27.00	-0.10	1	4822
13:02:48	27.00	27.10	27.00	-0.10	1	4821
13:01:29	27.00	27.10	27.00	-0.10	1	4820
13:01:07	27.05	27.10	27.00	-0.10	3	4819
13:01:07	27.05	27.10	27.05	-0.05	1	4816
13:00:59	27.05	27.10	27.05	-0.05	1	4815
13:00:14	27.00	27.10	27.00	-0.10	2	4814
13:00:02	27.00	27.10	27.00	-0.10	1	4812
12:59:47	27.00	27.10	27.00	-0.10	1	4811
12:59:24	27.00	27.05	27.05	-0.05	1	4810
12:59:20	27.00	27.05	27.00	-0.10	1	4809
12:59:06	27.05	27.10	27.05	-0.05	2	4808
12:59:06	27.05	27.10	27.05	-0.05	21	4806
12:59:02	27.05	27.10	27.05	-0.05	1	4785
12:58:58	27.05	27.10	27.10	0	1	4784
12:58:39	27.10	27.15	27.10	0	2	4783
12:58:26	27.10	27.15	27.10	0	7	4781
12:58:19	27.10	27.15	27.10	0	1	4774
12:58:17	27.10	27.15	27.10	0	1	4773
12:58:15	27.10	27.15	27.10	0	2	4772
12:57:52	27.10	27.15	27.10	0	20	4770
12:57:24	27.10	27.15	27.10	0	1	4750
12:57:16	27.10	27.15	27.10	0	2	4749
12:56:17	27.15	27.20	27.10	0	5	4747
12:56:17	27.15	27.20	27.15	+0.05	5	4742
12:55:30	27.15	27.20	27.15	+0.05	2	4737
12:54:06	27.15	27.20	27.15	+0.05	1	4735
12:53:38	27.15	27.20	27.15	+0.05	1	4734
12:53:23	27.15	27.20	27.15	+0.05	2	4733
12:50:32	27.10	27.20	27.20	+0.10	3	4731
12:50:29	27.10	27.20	27.10	0	1	4728
12:50:17	27.10	27.20	27.10	0	1	4727
12:50:16	27.10	27.15	27.15	+0.05	5	4726
12:49:59	27.10	27.15	27.10	0	1	4721
12:49:19	27.10	27.15	27.15	+0.05	4	4720
12:49:13	27.10	27.15	27.15	+0.05	1	4716
12:49:02	27.15	27.20	27.15	+0.05	2	4715
12:48:18	27.15	27.20	27.15	+0.05	5	4713
12:48:18	27.15	27.20	27.15	+0.05	5	4708
12:48:14	27.15	27.20	27.15	+0.05	1	4703
12:47:28	27.15	27.20	27.20	+0.10	1	4702
12:46:41	27.20	27.25	27.20	+0.10	5	4701
12:46:41	27.20	27.25	27.20	+0.10	9	4696
12:46:41	27.20	27.25	27.20	+0.10	3	4687
12:46:41	27.20	27.25	27.20	+0.10	1	4684
12:46:11	27.20	27.25	27.20	+0.10	1	4683
12:46:05	27.20	27.25	27.20	+0.10	2	4682
12:45:33	27.20	27.25	27.20	+0.10	1	4680
12:42:48	27.15	27.20	27.20	+0.10	2	4679
12:42:45	27.15	27.20	27.20	+0.10	1	4677
12:42:20	27.15	27.20	27.15	+0.05	1	4676
12:41:19	27.10	27.15	27.15	+0.05	1	4675
12:41:11	27.10	27.15	27.15	+0.05	1	4674
12:39:42	27.10	27.25	27.10	0	1	4673
12:39:31	27.10	27.15	27.15	+0.05	3	4672
12:38:49	27.10	27.15	27.15	+0.05	4	4669
12:38:41	27.10	27.20	27.10	0	1	4665
12:38:33	27.10	27.20	27.10	0	1	4664
12:38:31	27.10	27.20	27.10	0	1	4663
12:38:25	27.10	27.20	27.10	0	14	4662
12:38:13	27.10	27.20	27.10	0	3	4648
12:37:36	27.10	27.15	27.15	+0.05	1	4645
12:37:36	27.25	27.30	27.15	+0.05	19	4644
12:37:36	27.25	27.30	27.20	+0.10	15	4625
12:37:36	27.25	27.30	27.25	+0.15	1	4610
12:35:22	27.20	27.35	27.20	+0.10	1	4609
12:35:04	27.20	27.35	27.20	+0.10	5	4608
12:34:25	27.20	27.35	27.20	+0.10	1	4603
12:34:01	27.25	27.35	27.25	+0.15	1	4602
12:33:48	27.20	27.30	27.30	+0.20	1	4601
12:33:48	27.20	27.25	27.25	+0.15	1	4600
12:33:40	27.20	27.25	27.25	+0.15	15	4599
12:32:22	27.25	27.30	27.25	+0.15	15	4584
12:32:22	27.30	27.35	27.30	+0.20	13	4569
12:30:22	27.35	27.40	27.35	+0.25	2	4556
12:30:07	27.35	27.40	27.35	+0.25	1	4554
12:30:02	27.35	27.40	27.35	+0.25	3	4553
12:27:28	27.30	27.35	27.40	+0.30	7	4550
12:27:28	27.30	27.35	27.35	+0.25	3	4543
12:26:14	27.30	27.35	27.30	+0.20	10	4540
12:25:20	27.30	27.35	27.35	+0.25	1	4530
12:25:03	27.25	27.35	27.25	+0.15	10	4529
12:24:40	27.25	27.30	27.30	+0.20	1	4519
12:24:31	27.25	27.30	27.30	+0.20	1	4518
12:24:06	27.30	27.35	27.30	+0.20	1	4517
12:23:16	27.25	27.30	27.30	+0.20	3	4516
12:23:16	27.25	27.30	27.30	+0.20	1	4513
12:22:57	27.25	27.30	27.30	+0.20	3	4512
12:22:22	27.25	27.30	27.30	+0.20	3	4509
12:22:10	27.30	27.35	27.30	+0.20	1	4506
12:21:43	27.25	27.30	27.25	+0.15	1	4505
12:20:10	27.25	27.30	27.30	+0.20	1	4504
12:20:10	27.30	27.35	27.30	+0.20	6	4503
12:19:35	27.30	27.35	27.35	+0.25	1	4497
12:18:59	27.35	27.40	27.35	+0.25	1	4496
12:18:36	27.35	27.40	27.35	+0.25	1	4495
12:18:18	27.35	27.40	27.35	+0.25	2	4494
12:17:53	27.35	27.40	27.40	+0.30	2	4492
12:17:24	27.40	27.50	27.40	+0.30	3	4490
12:17:04	27.40	27.45	27.40	+0.30	1	4487
12:17:01	27.40	27.50	27.40	+0.30	10	4486
12:16:43	27.40	27.50	27.40	+0.30	1	4476
12:16:11	27.40	27.50	27.40	+0.30	1	4475
12:14:44	27.40	27.50	27.40	+0.30	2	4474
12:13:56	27.40	27.50	27.40	+0.30	1	4472
12:13:50	27.40	27.50	27.40	+0.30	1	4471
12:13:49	27.40	27.45	27.50	+0.40	3	4470
12:13:49	27.40	27.45	27.45	+0.35	2	4467
12:13:36	27.40	27.45	27.40	+0.30	4	4465
12:13:27	27.45	27.50	27.45	+0.35	1	4461
12:13:08	27.50	27.55	27.50	+0.40	1	4460
12:13:08	27.50	27.55	27.50	+0.40	5	4459
12:12:52	27.50	27.55	27.50	+0.40	4	4454
12:12:41	27.50	27.55	27.50	+0.40	1	4450
12:12:23	27.50	27.55	27.50	+0.40	8	4449
12:10:48	27.50	27.60	27.60	+0.50	2	4441
12:10:41	27.55	27.60	27.50	+0.40	11	4439
12:10:41	27.55	27.60	27.55	+0.45	4	4428
12:09:03	27.60	27.70	27.60	+0.50	2	4424
12:08:59	27.60	27.70	27.60	+0.50	1	4422
12:06:21	27.55	27.60	27.60	+0.50	1	4421
12:05:46	27.55	27.60	27.60	+0.50	2	4420
12:04:49	27.60	27.70	27.60	+0.50	1	4418
12:04:37	27.60	27.70	27.60	+0.50	1	4417
12:04:26	27.60	27.70	27.60	+0.50	1	4416
12:03:23	27.60	27.70	27.60	+0.50	1	4415
12:00:47	27.60	27.70	27.70	+0.60	1	4414
11:59:11	27.70	27.75	27.70	+0.60	3	4413
11:59:11	27.60	27.70	27.70	+0.60	2	4410
11:59:04	27.60	27.70	27.70	+0.60	5	4408
11:57:25	27.60	27.65	27.65	+0.55	1	4403
11:55:45	27.60	27.65	27.65	+0.55	1	4402
11:55:17	27.65	27.70	27.65	+0.55	1	4401
11:52:57	27.60	27.70	27.60	+0.50	1	4400
11:51:16	27.60	27.70	27.60	+0.50	1	4399
11:47:10	27.60	27.70	27.60	+0.50	3	4398
11:45:14	27.55	27.60	27.60	+0.50	1	4395
11:45:14	27.55	27.60	27.60	+0.50	2	4394
11:45:14	27.60	27.75	27.60	+0.50	2	4392
11:45:09	27.55	27.60	27.60	+0.50	6	4390
11:45:09	27.55	27.60	27.60	+0.50	5	4384
11:45:02	27.60	27.65	27.60	+0.50	1	4379
11:44:45	27.65	27.75	27.65	+0.55	1	4378
11:44:41	27.60	27.70	27.70	+0.60	1	4377
11:43:35	27.70	27.80	27.70	+0.60	2	4376
11:42:45	27.75	27.80	27.75	+0.65	5	4374
11:42:33	27.75	27.80	27.75	+0.65	5	4369
11:41:28	27.60	27.70	27.70	+0.60	1	4364
11:41:14	27.60	27.65	27.65	+0.55	1	4363
11:40:34	27.60	27.65	27.65	+0.55	5	4362
11:40:02	27.60	27.65	27.60	+0.50	1	4357
11:40:00	27.60	27.65	27.65	+0.55	2	4356
11:38:20	27.55	27.70	27.55	+0.45	10	4354
11:38:13	27.60	27.70	27.55	+0.45	4	4344
11:38:13	27.60	27.70	27.60	+0.50	6	4340
11:37:33	27.60	27.70	27.60	+0.50	1	4334
11:37:01	27.55	27.60	27.60	+0.50	1	4333
11:37:01	27.60	27.70	27.60	+0.50	4	4332
11:36:56	27.60	27.70	27.60	+0.50	3	4328
11:36:28	27.60	27.75	27.60	+0.50	6	4325
11:36:28	27.60	27.65	27.65	+0.55	2	4319
11:36:28	27.70	27.80	27.65	+0.55	12	4317
11:36:28	27.70	27.80	27.70	+0.60	1	4305
11:36:14	27.65	27.70	27.70	+0.60	1	4304
11:36:14	27.65	27.70	27.70	+0.60	1	4303
11:36:14	27.70	27.80	27.70	+0.60	1	4302
11:36:11	27.70	27.80	27.80	+0.70	1	4301
11:36:08	27.65	27.80	27.80	+0.70	6	4300
11:36:02	27.65	27.75	27.80	+0.70	1	4294
11:36:02	27.65	27.75	27.75	+0.65	1	4293
11:35:55	27.65	27.80	27.80	+0.70	1	4292
11:35:50	27.70	27.80	27.65	+0.55	1	4291
11:35:50	27.70	27.80	27.70	+0.60	1	4290
11:34:47	27.70	27.80	27.70	+0.60	1	4289
11:34:47	27.65	27.70	27.70	+0.60	4	4288
11:34:43	27.70	27.75	27.70	+0.60	1	4284
11:34:42	27.70	27.75	27.75	+0.65	1	4283
11:34:22	27.65	27.70	27.70	+0.60	1	4282
11:34:21	27.65	27.70	27.70	+0.60	1	4281
11:34:13	27.65	27.70	27.65	+0.55	1	4280
11:34:12	27.65	27.70	27.70	+0.60	1	4279
11:34:02	27.70	27.75	27.70	+0.60	1	4278
11:33:58	27.70	27.80	27.80	+0.70	1	4277
11:33:56	27.70	27.80	27.80	+0.70	1	4276
11:33:54	27.70	27.80	27.80	+0.70	1	4275
11:33:48	27.75	27.85	27.75	+0.65	1	4274
11:33:43	27.70	27.85	27.85	+0.75	2	4273
11:33:35	27.70	27.85	27.85	+0.75	1	4271
11:33:29	27.70	27.85	27.85	+0.75	1	4270
11:33:28	27.80	27.90	27.80	+0.70	2	4269
11:33:28	27.80	27.90	27.90	+0.80	1	4267
11:33:25	27.80	27.90	27.90	+0.80	2	4266
11:33:23	27.80	27.90	27.90	+0.80	1	4264
11:33:20	27.85	27.95	27.80	+0.70	8	4263
11:33:20	27.85	27.95	27.85	+0.75	2	4255
11:33:15	27.90	27.95	27.90	+0.80	1	4253
11:33:15	27.90	27.95	27.90	+0.80	4	4252
11:33:08	27.85	27.90	27.95	+0.85	2	4248
11:33:08	27.85	27.90	27.90	+0.80	2	4246
11:33:06	27.90	27.95	27.90	+0.80	1	4244
11:33:05	27.85	27.90	27.95	+0.85	2	4243
11:33:05	27.85	27.90	27.90	+0.80	3	4241
11:33:03	27.85	27.90	27.90	+0.80	1	4238
11:32:58	27.90	27.95	27.90	+0.80	1	4237
11:32:58	27.85	27.90	27.95	+0.85	2	4236
11:32:58	27.85	27.90	27.90	+0.80	1	4234
11:32:52	27.85	27.90	27.90	+0.80	1	4233
11:32:51	27.85	27.90	27.90	+0.80	1	4232
11:32:49	27.85	27.90	27.90	+0.80	1	4231
11:32:49	27.85	27.90	27.90	+0.80	1	4230
11:32:43	27.90	27.95	27.90	+0.80	1	4229
11:32:32	27.85	27.95	27.95	+0.85	1	4228
11:32:31	27.80	27.90	27.90	+0.80	5	4227
11:32:29	27.85	27.90	27.85	+0.75	3	4222
11:32:29	27.85	27.90	27.85	+0.75	7	4219
11:32:26	27.90	28.00	27.90	+0.80	1	4212
11:32:25	27.95	28.00	27.95	+0.85	1	4211
11:32:25	27.95	28.00	27.95	+0.85	1	4210
11:32:24	27.95	28.00	27.95	+0.85	1	4209
11:32:24	27.85	27.95	27.95	+0.85	4	4208
11:32:24	27.85	27.95	27.95	+0.85	1	4204
11:32:24	27.90	27.95	27.90	+0.80	1	4203
11:32:22	27.85	27.95	27.95	+0.85	2	4202
11:32:20	27.85	27.95	27.95	+0.85	2	4200
11:32:17	27.85	27.95	27.95	+0.85	1	4198
11:32:09	27.85	27.95	27.95	+0.85	1	4197
11:32:07	27.90	27.95	27.90	+0.80	1	4196
11:32:07	27.90	27.95	27.95	+0.85	1	4195
11:32:06	27.85	27.90	27.95	+0.85	4	4194
11:32:06	27.85	27.90	27.90	+0.80	1	4190
11:32:06	27.90	27.95	27.90	+0.80	1	4189
11:32:04	27.85	27.95	27.95	+0.85	1	4188
11:32:01	27.90	27.95	27.90	+0.80	1	4187
11:31:59	27.90	27.95	27.95	+0.85	1	4186
11:31:56	27.95	28.00	27.95	+0.85	3	4185
11:31:56	27.95	28.00	28.00	+0.90	1	4182
11:31:52	27.95	28.00	28.00	+0.90	3	4181
11:31:50	27.95	28.00	28.00	+0.90	3	4178
11:31:47	27.95	28.00	28.00	+0.90	1	4175
11:31:47	27.95	28.00	28.00	+0.90	1	4174
11:31:45	27.90	27.95	27.95	+0.85	2	4173
11:31:43	27.90	27.95	27.95	+0.85	1	4171
11:31:38	27.90	27.95	27.95	+0.85	5	4170
11:31:33	27.85	27.95	27.95	+0.85	5	4165
11:31:32	27.85	27.90	27.95	+0.85	5	4160
11:31:32	27.85	27.90	27.90	+0.80	5	4155
11:31:30	27.85	27.90	27.90	+0.80	1	4150
11:31:21	27.85	27.90	27.90	+0.80	2	4149
11:31:15	27.85	27.90	27.90	+0.80	3	4147
11:31:13	27.90	27.95	27.90	+0.80	2	4144
11:31:08	27.90	27.95	27.90	+0.80	1	4142
11:31:08	27.85	27.90	27.95	+0.85	14	4141
11:31:08	27.85	27.90	27.90	+0.80	6	4127
11:31:06	27.85	27.90	27.90	+0.80	2	4121
11:31:00	27.80	27.85	27.85	+0.75	1	4119
11:30:53	27.80	27.85	27.85	+0.75	2	4118
11:30:30	27.70	27.80	27.80	+0.70	1	4116
11:30:29	27.70	27.85	27.85	+0.75	3	4115
11:30:27	27.60	27.75	27.80	+0.70	3	4112
11:30:27	27.60	27.75	27.75	+0.65	2	4109
11:30:13	27.60	27.65	27.65	+0.55	1	4107
11:29:50	27.60	27.65	27.65	+0.55	1	4106
11:29:14	27.65	27.75	27.65	+0.55	1	4105
11:29:00	27.55	27.65	27.65	+0.55	2	4104
11:28:52	27.35	27.50	27.65	+0.55	4	4102
11:28:52	27.35	27.50	27.60	+0.50	1	4098
11:28:52	27.35	27.50	27.55	+0.45	10	4097
11:28:52	27.35	27.50	27.50	+0.40	5	4087
11:28:18	27.45	27.50	27.45	+0.35	1	4082
11:23:13	27.30	27.45	27.45	+0.35	1	4081
11:23:11	27.30	27.35	27.30	+0.20	1	4080
11:22:58	27.30	27.35	27.30	+0.20	1	4079
11:22:03	27.25	27.30	27.30	+0.20	2	4078
11:22:00	27.25	27.30	27.30	+0.20	1	4076
11:21:59	27.25	27.30	27.30	+0.20	5	4075
11:21:39	27.30	27.35	27.30	+0.20	2	4070
11:21:23	27.25	27.30	27.30	+0.20	1	4068
11:21:22	27.25	27.30	27.25	+0.15	10	4067
11:21:17	27.30	27.35	27.30	+0.20	8	4057
11:21:17	27.30	27.35	27.30	+0.20	4	4049
11:21:11	27.30	27.35	27.35	+0.25	2	4045
11:21:04	27.30	27.35	27.35	+0.25	1	4043
11:21:01	27.30	27.35	27.35	+0.25	2	4042
11:20:51	27.30	27.35	27.35	+0.25	1	4040
11:20:38	27.40	27.50	27.35	+0.25	7	4039
11:20:38	27.40	27.50	27.40	+0.30	1	4032
11:18:44	27.35	27.45	27.35	+0.25	5	4031
11:18:43	27.35	27.45	27.35	+0.25	2	4026
11:17:59	27.40	27.45	27.35	+0.25	2	4024
11:17:59	27.40	27.45	27.40	+0.30	2	4022
11:17:55	27.40	27.45	27.40	+0.30	1	4020
11:17:41	27.40	27.50	27.40	+0.30	1	4019
11:17:25	27.45	27.50	27.45	+0.35	1	4018
11:17:25	27.45	27.50	27.45	+0.35	2	4017
11:13:14	27.50	27.55	27.50	+0.40	8	4015
11:09:42	27.55	27.60	27.55	+0.45	1	4007
11:09:42	27.55	27.60	27.55	+0.45	3	4006
11:09:42	27.50	27.55	27.55	+0.45	2	4003
11:08:27	27.50	27.60	27.50	+0.40	1	4001
11:08:14	27.50	27.60	27.50	+0.40	6	4000
11:08:08	27.55	27.65	27.55	+0.45	1	3994
11:07:10	27.55	27.60	27.55	+0.45	2	3993
11:06:22	27.60	27.65	27.60	+0.50	1	3991
11:06:01	27.60	27.65	27.60	+0.50	2	3990
11:05:43	27.60	27.65	27.60	+0.50	2	3988
11:05:07	27.65	27.75	27.65	+0.55	4	3986
11:04:36	27.65	27.75	27.65	+0.55	1	3982
11:02:59	27.65	27.75	27.65	+0.55	6	3981
11:02:04	27.65	27.80	27.65	+0.55	1	3975
11:00:23	27.65	27.70	27.65	+0.55	1	3974
10:58:16	27.70	27.80	27.70	+0.60	1	3973
10:54:37	27.70	27.85	27.70	+0.60	1	3972
10:54:10	27.70	27.80	27.80	+0.70	4	3971
10:53:40	27.80	27.85	27.80	+0.70	1	3967
10:53:40	27.70	27.80	27.80	+0.70	2	3966
10:50:43	27.70	27.80	27.70	+0.60	1	3964
10:50:20	27.75	27.85	27.75	+0.65	1	3963
10:50:20	27.70	27.75	27.80	+0.70	2	3962
10:50:20	27.70	27.75	27.75	+0.65	1	3960
10:50:08	27.70	27.75	27.70	+0.60	2	3959
10:49:32	27.65	27.70	27.70	+0.60	2	3957
10:45:47	27.60	27.70	27.70	+0.60	1	3955
10:44:38	27.60	27.65	27.65	+0.55	5	3954
10:42:53	27.60	27.65	27.65	+0.55	1	3949
10:42:24	27.55	27.65	27.65	+0.55	1	3948
10:42:02	27.60	27.75	27.60	+0.50	1	3947
10:41:38	27.55	27.60	27.60	+0.50	1	3946
10:41:01	27.60	27.70	27.60	+0.50	3	3945
10:40:14	27.55	27.75	27.75	+0.65	2	3942
10:40:03	27.55	27.75	27.75	+0.65	1	3940
10:38:58	27.50	27.65	27.80	+0.70	2	3939
10:38:58	27.50	27.65	27.75	+0.65	5	3937
10:38:58	27.50	27.65	27.70	+0.60	1	3932
10:38:58	27.50	27.65	27.65	+0.55	2	3931
10:38:56	27.50	27.55	27.55	+0.45	1	3929
10:38:51	27.50	27.60	27.60	+0.50	1	3928
10:38:14	27.50	27.60	27.50	+0.40	1	3927
10:38:00	27.50	27.55	27.55	+0.45	2	3926
10:38:00	27.55	27.60	27.55	+0.45	3	3924
10:37:59	27.55	27.60	27.55	+0.45	5	3921
10:37:15	27.55	27.60	27.55	+0.45	1	3916
10:37:02	27.55	27.60	27.55	+0.45	1	3915
10:37:01	27.55	27.60	27.55	+0.45	1	3914
10:36:49	27.60	27.65	27.60	+0.50	1	3913
10:35:09	27.55	27.60	27.60	+0.50	1	3912
10:34:49	27.55	27.60	27.60	+0.50	1	3911
10:34:48	27.60	27.65	27.60	+0.50	3	3910
10:34:09	27.60	27.65	27.65	+0.55	1	3907
10:34:08	27.60	27.65	27.60	+0.50	1	3906
10:32:13	27.60	27.65	27.65	+0.55	1	3905
10:31:58	27.60	27.65	27.65	+0.55	1	3904
10:31:58	27.65	27.75	27.65	+0.55	1	3903
10:30:19	27.75	27.80	27.75	+0.65	2	3902
10:30:10	27.80	27.85	27.80	+0.70	1	3900
10:29:47	27.80	27.85	27.80	+0.70	1	3899
10:29:03	27.75	27.90	27.90	+0.80	1	3898
10:28:48	27.70	27.80	27.95	+0.85	2	3897
10:28:48	27.70	27.80	27.90	+0.80	4	3895
10:28:48	27.70	27.80	27.85	+0.75	1	3891
10:28:48	27.70	27.80	27.80	+0.70	3	3890
10:28:32	27.65	27.75	27.75	+0.65	2	3887
10:28:32	27.65	27.75	27.75	+0.65	1	3885
10:28:00	27.75	27.80	27.75	+0.65	1	3884
10:27:27	27.80	27.85	27.80	+0.70	1	3883
10:27:26	27.65	27.85	27.85	+0.75	1	3882
10:27:17	27.60	27.80	27.80	+0.70	10	3881
10:27:03	27.55	27.65	27.90	+0.80	4	3871
10:27:03	27.55	27.65	27.85	+0.75	3	3867
10:27:03	27.55	27.65	27.80	+0.70	5	3864
10:27:03	27.55	27.65	27.75	+0.65	2	3859
10:27:03	27.55	27.65	27.70	+0.60	2	3857
10:27:03	27.55	27.65	27.65	+0.55	4	3855
10:26:14	27.45	27.55	27.55	+0.45	1	3851
10:26:14	27.45	27.55	27.55	+0.45	1	3850
10:26:08	27.45	27.60	27.60	+0.50	2	3849
10:26:08	27.45	27.60	27.60	+0.50	1	3847
10:26:05	27.60	27.65	27.60	+0.50	1	3846
10:25:58	27.55	27.60	27.60	+0.50	1	3845
10:25:58	27.50	27.55	27.55	+0.45	1	3844
10:25:58	27.45	27.50	27.50	+0.40	7	3843
10:24:26	27.35	27.45	27.45	+0.35	1	3836
10:24:26	27.35	27.45	27.45	+0.35	1	3835
10:23:46	27.45	27.50	27.45	+0.35	1	3834
10:23:31	27.45	27.50	27.35	+0.25	4	3833
10:23:31	27.45	27.50	27.45	+0.35	1	3829
10:23:26	27.45	27.50	27.45	+0.35	1	3828
10:23:22	27.40	27.50	27.35	+0.25	3	3827
10:23:22	27.40	27.50	27.40	+0.30	9	3824
10:22:34	27.40	27.45	27.45	+0.35	5	3815
10:22:19	27.40	27.45	27.40	+0.30	1	3810
10:22:15	27.40	27.45	27.40	+0.30	1	3809
10:22:13	27.40	27.45	27.40	+0.30	1	3808
10:22:08	27.40	27.45	27.40	+0.30	1	3807
10:22:07	27.35	27.40	27.40	+0.30	1	3806
10:22:05	27.40	27.45	27.40	+0.30	1	3805
10:21:00	27.35	27.45	27.35	+0.25	5	3804
10:20:02	27.35	27.45	27.45	+0.35	1	3799
10:19:52	27.40	27.45	27.40	+0.30	7	3798
10:19:04	27.40	27.45	27.40	+0.30	1	3791
10:18:26	27.40	27.45	27.40	+0.30	1	3790
10:18:23	27.40	27.45	27.40	+0.30	1	3789
10:17:57	27.35	27.40	27.40	+0.30	2	3788
10:16:46	27.30	27.35	27.35	+0.25	2	3786
10:16:28	27.30	27.35	27.35	+0.25	1	3784
10:16:07	27.35	27.40	27.35	+0.25	2	3783
10:15:36	27.30	27.35	27.35	+0.25	4	3781
10:14:22	27.30	27.35	27.35	+0.25	1	3777
10:13:55	27.25	27.30	27.30	+0.20	2	3776
10:13:23	27.30	27.35	27.30	+0.20	2	3774
10:12:48	27.25	27.35	27.35	+0.25	1	3772
10:11:58	27.25	27.35	27.35	+0.25	1	3771
10:11:39	27.25	27.35	27.35	+0.25	3	3770
10:09:52	27.35	27.40	27.35	+0.25	1	3767
10:08:10	27.35	27.40	27.35	+0.25	1	3766
10:08:01	27.35	27.40	27.35	+0.25	1	3765
10:08:01	27.35	27.40	27.35	+0.25	1	3764
10:07:56	27.25	27.30	27.30	+0.20	1	3763
10:07:56	27.25	27.30	27.30	+0.20	2	3762
10:06:40	27.35	27.45	27.20	+0.10	3	3760
10:06:40	27.35	27.45	27.25	+0.15	15	3757
10:06:40	27.35	27.45	27.30	+0.20	5	3742
10:06:40	27.35	27.45	27.35	+0.25	2	3737
10:06:36	27.30	27.40	27.45	+0.35	1	3735
10:06:36	27.30	27.40	27.40	+0.30	1	3734
10:05:20	27.30	27.40	27.30	+0.20	1	3733
10:05:15	27.45	27.50	27.25	+0.15	3	3732
10:05:15	27.45	27.50	27.30	+0.20	11	3729
10:05:15	27.45	27.50	27.35	+0.25	6	3718
10:05:15	27.45	27.50	27.40	+0.30	7	3712
10:05:15	27.45	27.50	27.45	+0.35	3	3705
10:04:16	27.40	27.45	27.45	+0.35	1	3702
10:03:43	27.45	27.50	27.45	+0.35	1	3701
10:03:27	27.55	27.65	27.50	+0.40	3	3700
10:03:27	27.55	27.65	27.55	+0.45	1	3697
10:03:12	27.50	27.55	27.55	+0.45	1	3696
10:03:09	27.45	27.55	27.55	+0.45	1	3695
10:03:08	27.45	27.50	27.50	+0.40	1	3694
10:02:53	27.45	27.50	27.50	+0.40	1	3693
10:02:28	27.40	27.50	27.40	+0.30	1	3692
10:02:24	27.35	27.45	27.45	+0.35	1	3691
10:02:24	27.35	27.40	27.40	+0.30	1	3690
10:02:24	27.40	27.50	27.40	+0.30	14	3689
10:02:23	27.40	27.45	27.45	+0.35	2	3675
10:02:13	27.40	27.45	27.40	+0.30	1	3673
10:01:53	27.40	27.50	27.40	+0.30	2	3672
10:01:13	27.40	27.50	27.40	+0.30	1	3670
10:01:13	27.35	27.50	27.50	+0.40	1	3669
10:01:06	27.30	27.35	27.35	+0.25	1	3668
10:01:06	27.35	27.50	27.35	+0.25	3	3667
10:00:44	27.50	27.55	27.25	+0.15	2	3664
10:00:44	27.50	27.55	27.30	+0.20	5	3662
10:00:44	27.35	27.50	27.35	+0.25	13	3657
10:00:34	27.30	27.35	27.35	+0.25	1	3644
10:00:34	27.35	27.50	27.35	+0.25	7	3643
10:00:28	27.35	27.50	27.35	+0.25	1	3636
10:00:26	27.40	27.55	27.35	+0.25	5	3635
10:00:26	27.40	27.55	27.40	+0.30	5	3630
10:00:24	27.50	27.55	27.50	+0.40	1	3625
10:00:24	27.50	27.55	27.50	+0.40	2	3624
10:00:24	27.50	27.55	27.50	+0.40	10	3622
10:00:11	27.50	27.55	27.55	+0.45	1	3612
09:59:46	27.60	27.65	27.60	+0.50	4	3611
09:59:46	27.60	27.65	27.60	+0.50	1	3607
09:59:46	27.50	27.55	27.60	+0.50	1	3606
09:59:46	27.50	27.55	27.55	+0.45	4	3605
09:59:45	27.55	27.60	27.55	+0.45	1	3601
09:59:45	27.55	27.60	27.55	+0.45	4	3600
09:59:45	27.55	27.60	27.55	+0.45	2	3596
09:59:45	27.55	27.60	27.55	+0.45	1	3594
09:59:45	27.55	27.60	27.55	+0.45	1	3593
09:59:45	27.55	27.60	27.55	+0.45	9	3592
09:59:45	27.55	27.60	27.55	+0.45	4	3583
09:59:42	27.60	27.65	27.60	+0.50	1	3579
09:59:40	27.60	27.65	27.60	+0.50	1	3578
09:59:39	27.60	27.65	27.60	+0.50	1	3577
09:59:29	27.60	27.65	27.60	+0.50	1	3576
09:59:29	27.60	27.65	27.60	+0.50	1	3575
09:59:20	27.55	27.60	27.55	+0.45	3	3574
09:59:17	27.55	27.60	27.55	+0.45	5	3571
09:59:00	27.60	27.65	27.60	+0.50	5	3566
09:59:00	27.60	27.65	27.60	+0.50	10	3561
09:58:33	27.60	27.65	27.65	+0.55	1	3551
09:58:03	27.60	27.65	27.65	+0.55	1	3550
09:57:54	27.60	27.65	27.60	+0.50	4	3549
09:57:40	27.65	27.70	27.65	+0.55	1	3545
09:57:40	27.65	27.70	27.65	+0.55	9	3544
09:57:40	27.65	27.75	27.65	+0.55	10	3535
09:57:30	27.65	27.75	27.65	+0.55	1	3525
09:57:21	27.65	27.70	27.65	+0.55	1	3524
09:57:19	27.70	27.75	27.70	+0.60	1	3523
09:57:08	27.70	27.80	27.70	+0.60	11	3522
09:57:08	27.70	27.85	27.70	+0.60	25	3511
09:57:07	27.75	27.85	27.75	+0.65	2	3486
09:57:07	27.80	27.85	27.80	+0.70	4	3484
09:56:17	27.80	27.85	27.85	+0.75	1	3480
09:55:56	27.75	27.80	27.80	+0.70	4	3479
09:54:25	27.70	27.80	27.80	+0.70	1	3475
09:54:24	27.70	27.80	27.70	+0.60	1	3474
09:54:16	27.70	27.75	27.75	+0.65	1	3473
09:54:02	27.70	27.85	27.70	+0.60	2	3472
09:53:45	27.70	27.85	27.70	+0.60	1	3470
09:53:45	27.75	27.90	27.70	+0.60	3	3469
09:53:45	27.75	27.90	27.75	+0.65	22	3466
09:53:27	27.80	27.90	27.80	+0.70	1	3444
09:53:27	27.75	27.80	27.80	+0.70	2	3443
09:53:17	27.75	27.80	27.75	+0.65	1	3441
09:53:14	27.75	27.80	27.75	+0.65	1	3440
09:52:58	27.75	27.80	27.80	+0.70	1	3439
09:52:43	27.75	27.80	27.80	+0.70	1	3438
09:52:25	27.80	27.90	27.80	+0.70	8	3437
09:52:19	27.85	28.00	27.85	+0.75	4	3429
09:52:03	27.85	28.00	28.00	+0.90	3	3425
09:51:33	27.90	28.00	27.90	+0.80	1	3422
09:50:50	27.85	28.00	27.85	+0.75	1	3421
09:50:23	27.80	27.85	27.85	+0.75	8	3420
09:50:20	27.80	27.85	27.80	+0.70	1	3412
09:49:59	27.80	27.85	27.80	+0.70	1	3411
09:49:42	27.80	27.85	27.80	+0.70	5	3410
09:49:42	27.80	27.85	27.80	+0.70	1	3405
09:49:37	27.80	27.85	27.80	+0.70	1	3404
09:49:06	27.80	27.85	27.80	+0.70	2	3403
09:49:02	27.80	27.85	27.80	+0.70	2	3401
09:48:37	27.80	27.85	27.80	+0.70	2	3399
09:48:37	27.80	27.85	27.80	+0.70	2	3397
09:48:30	27.80	27.85	27.80	+0.70	2	3395
09:48:22	27.80	27.85	27.80	+0.70	4	3393
09:48:18	27.80	27.85	27.80	+0.70	2	3389
09:48:14	27.80	27.85	27.80	+0.70	3	3387
09:48:01	27.80	27.85	27.85	+0.75	2	3384
09:48:00	27.80	27.90	27.80	+0.70	1	3382
09:47:56	27.80	27.90	27.80	+0.70	26	3381
09:47:54	27.80	27.90	27.80	+0.70	2	3355
09:47:50	27.80	27.95	27.80	+0.70	4	3353
09:47:33	27.85	28.00	27.85	+0.75	1	3349
09:46:59	27.80	27.85	27.80	+0.70	2	3348
09:46:55	27.85	27.90	27.85	+0.75	4	3346
09:46:55	27.85	27.90	27.85	+0.75	10	3342
09:46:55	27.85	27.90	27.85	+0.75	9	3332
09:46:55	27.85	27.90	27.85	+0.75	2	3323
09:46:55	27.85	27.90	27.85	+0.75	10	3321
09:46:51	27.85	27.90	27.85	+0.75	1	3311
09:46:51	27.85	27.90	27.85	+0.75	3	3310
09:46:51	27.85	27.90	27.85	+0.75	3	3307
09:46:48	27.85	27.90	27.90	+0.80	1	3304
09:46:41	27.85	27.90	27.90	+0.80	1	3303
09:46:28	27.90	28.00	27.90	+0.80	15	3302
09:46:28	28.00	28.05	28.00	+0.90	1	3287
09:46:05	28.00	28.05	28.00	+0.90	1	3286
09:46:05	28.00	28.10	28.00	+0.90	2	3285
09:46:05	28.00	28.10	28.00	+0.90	4	3283
09:45:11	28.00	28.10	28.00	+0.90	1	3279
09:45:08	28.00	28.10	28.00	+0.90	1	3278
09:45:03	28.00	28.10	28.00	+0.90	1	3277
09:45:02	28.00	28.10	28.00	+0.90	4	3276
09:44:55	28.00	28.10	28.00	+0.90	2	3272
09:43:40	28.05	28.15	28.05	+0.95	9	3270
09:43:01	28.10	28.15	28.10	+1.00	1	3261
09:43:01	28.05	28.10	28.10	+1.00	5	3260
09:42:48	28.05	28.10	28.10	+1.00	1	3255
09:42:46	27.95	28.05	28.05	+0.95	1	3254
09:42:42	28.00	28.05	28.00	+0.90	6	3253
09:42:42	28.05	28.10	28.05	+0.95	2	3247
09:42:07	28.05	28.10	28.05	+0.95	1	3245
09:41:49	28.05	28.10	28.05	+0.95	1	3244
09:41:47	28.05	28.10	28.05	+0.95	1	3243
09:41:46	28.00	28.05	28.05	+0.95	1	3242
09:41:45	28.05	28.10	28.05	+0.95	1	3241
09:41:33	28.00	28.10	28.00	+0.90	1	3240
09:41:11	28.05	28.10	28.05	+0.95	1	3239
09:41:10	28.05	28.10	28.05	+0.95	1	3238
09:41:10	28.05	28.10	28.05	+0.95	1	3237
09:40:31	28.00	28.05	28.05	+0.95	4	3236
09:40:31	28.00	28.05	28.05	+0.95	1	3232
09:39:22	27.95	28.00	28.00	+0.90	4	3231
09:39:17	27.90	27.95	27.95	+0.85	1	3227
09:39:17	27.90	27.95	27.95	+0.85	1	3226
09:39:11	27.95	28.00	27.95	+0.85	1	3225
09:39:09	27.95	28.00	27.95	+0.85	3	3224
09:39:05	27.95	28.00	28.00	+0.90	1	3221
09:39:05	27.95	28.00	27.95	+0.85	1	3220
09:39:05	27.95	28.00	27.95	+0.85	5	3219
09:39:05	27.95	28.00	27.95	+0.85	15	3214
09:39:00	27.95	28.05	28.05	+0.95	1	3199
09:38:55	27.95	28.05	27.95	+0.85	10	3198
09:38:52	28.00	28.05	28.00	+0.90	1	3188
09:38:44	27.95	28.05	28.05	+0.95	1	3187
09:38:42	27.95	28.05	27.95	+0.85	2	3186
09:38:38	28.00	28.05	27.95	+0.85	1	3184
09:38:38	28.00	28.05	28.00	+0.90	1	3183
09:38:23	27.95	28.10	27.95	+0.85	2	3182
09:38:18	28.00	28.10	27.95	+0.85	2	3180
09:38:18	28.00	28.10	28.00	+0.90	3	3178
09:38:15	28.00	28.05	28.05	+0.95	1	3175
09:38:01	27.95	28.00	28.00	+0.90	3	3174
09:37:41	28.00	28.05	28.00	+0.90	1	3171
09:37:22	27.95	28.00	28.00	+0.90	1	3170
09:37:18	27.95	28.00	28.00	+0.90	1	3169
09:37:17	27.95	28.00	28.00	+0.90	1	3168
09:37:16	27.95	28.00	28.00	+0.90	1	3167
09:37:07	28.00	28.05	28.00	+0.90	1	3166
09:37:04	28.00	28.05	28.00	+0.90	1	3165
09:37:01	27.95	28.05	27.95	+0.85	1	3164
09:36:51	27.95	28.00	28.05	+0.95	1	3163
09:36:51	27.95	28.00	28.00	+0.90	1	3162
09:36:44	28.00	28.05	28.00	+0.90	1	3161
09:36:40	27.95	28.00	28.00	+0.90	1	3160
09:36:28	27.95	28.00	28.00	+0.90	1	3159
09:36:28	28.00	28.10	28.00	+0.90	1	3158
09:36:20	27.95	28.00	28.00	+0.90	1	3157
09:36:20	28.00	28.10	28.00	+0.90	2	3156
09:36:00	28.00	28.10	28.00	+0.90	10	3154
09:36:00	28.05	28.10	28.00	+0.90	2	3144
09:36:00	28.05	28.10	28.05	+0.95	1	3142
09:35:56	28.05	28.10	28.10	+1.00	3	3141
09:35:41	28.05	28.10	28.10	+1.00	1	3138
09:35:18	28.00	28.10	28.10	+1.00	1	3137
09:35:16	28.00	28.10	28.10	+1.00	1	3136
09:34:41	28.00	28.10	28.10	+1.00	1	3135
09:34:22	28.05	28.10	28.05	+0.95	2	3134
09:34:19	28.00	28.10	28.00	+0.90	1	3132
09:34:09	28.00	28.05	28.05	+0.95	1	3131
09:33:32	28.00	28.15	28.00	+0.90	3	3130
09:33:18	28.05	28.15	28.05	+0.95	1	3127
09:33:09	28.00	28.10	28.10	+1.00	2	3126
09:32:28	28.00	28.05	27.95	+0.85	1	3124
09:32:28	28.00	28.05	28.00	+0.90	1	3123
09:32:26	27.95	28.00	28.00	+0.90	1	3122
09:31:56	27.95	28.00	28.00	+0.90	1	3121
09:31:27	28.05	28.10	27.95	+0.85	11	3120
09:31:27	28.05	28.10	28.00	+0.90	14	3109
09:31:27	28.05	28.10	28.05	+0.95	2	3095
09:30:37	28.00	28.05	28.00	+0.90	5	3093
09:30:19	28.00	28.10	28.00	+0.90	5	3088
09:29:59	28.10	28.15	28.10	+1.00	1	3083
09:29:50	28.05	28.20	28.00	+0.90	1	3082
09:29:50	28.05	28.20	28.05	+0.95	7	3081
09:29:37	28.05	28.10	28.10	+1.00	3	3074
09:29:28	28.05	28.15	28.00	+0.90	7	3071
09:29:28	28.05	28.15	28.05	+0.95	3	3064
09:29:04	28.00	28.05	28.05	+0.95	1	3061
09:28:52	28.05	28.10	28.05	+0.95	1	3060
09:28:46	28.00	28.15	28.00	+0.90	5	3059
09:28:45	28.10	28.15	28.10	+1.00	9	3054
09:28:45	28.10	28.15	28.10	+1.00	1	3045
09:28:41	28.10	28.15	28.10	+1.00	1	3044
09:28:41	28.10	28.15	28.10	+1.00	1	3043
09:28:15	28.00	28.10	28.10	+1.00	5	3042
09:28:11	28.00	28.15	28.00	+0.90	3	3037
09:28:02	28.00	28.15	28.15	+1.05	1	3034
09:27:58	28.10	28.15	28.10	+1.00	1	3033
09:27:57	28.00	28.10	28.10	+1.00	1	3032
09:27:43	28.05	28.10	28.05	+0.95	1	3031
09:27:28	28.00	28.05	28.05	+0.95	2	3030
09:27:27	28.00	28.05	28.00	+0.90	1	3028
09:27:27	28.00	28.05	28.00	+0.90	1	3027
09:27:27	28.00	28.05	28.00	+0.90	9	3026
09:27:26	28.05	28.10	28.05	+0.95	2	3017
09:27:24	28.05	28.15	28.15	+1.05	1	3015
09:27:20	28.05	28.10	28.10	+1.00	1	3014
09:27:05	28.05	28.15	28.05	+0.95	1	3013
09:26:51	28.05	28.10	28.10	+1.00	6	3012
09:26:42	28.05	28.10	28.05	+0.95	6	3006
09:26:41	28.10	28.20	28.10	+1.00	4	3000
09:26:35	28.10	28.20	28.10	+1.00	1	2996
09:26:34	28.10	28.20	28.20	+1.10	1	2995
09:26:21	28.05	28.10	28.10	+1.00	10	2994
09:26:18	28.10	28.25	28.00	+0.90	5	2984
09:26:18	28.10	28.25	28.05	+0.95	4	2979
09:26:18	28.10	28.25	28.10	+1.00	1	2975
09:26:15	28.00	28.05	28.05	+0.95	3	2974
09:26:15	28.10	28.30	28.05	+0.95	4	2971
09:26:15	28.10	28.30	28.10	+1.00	3	2967
09:26:05	28.20	28.30	28.05	+0.95	9	2964
09:26:05	28.20	28.30	28.10	+1.00	1	2955
09:26:05	28.20	28.30	28.15	+1.05	3	2954
09:26:05	28.20	28.30	28.20	+1.10	5	2951
09:26:04	28.20	28.30	28.20	+1.10	1	2946
09:25:41	28.15	28.25	28.25	+1.15	3	2945
09:25:36	28.25	28.30	28.05	+0.95	7	2942
09:25:36	28.25	28.30	28.10	+1.00	6	2935
09:25:36	28.25	28.30	28.15	+1.05	2	2929
09:25:36	28.25	28.30	28.20	+1.10	1	2927
09:25:36	28.25	28.30	28.25	+1.15	2	2926
09:25:29	28.20	28.25	28.25	+1.15	1	2924
09:25:15	28.20	28.35	28.35	+1.25	1	2923
09:25:12	28.20	28.35	28.20	+1.10	2	2922
09:25:07	28.30	28.45	28.15	+1.05	2	2920
09:25:07	28.30	28.45	28.20	+1.10	4	2918
09:25:07	28.30	28.45	28.25	+1.15	2	2914
09:25:07	28.30	28.45	28.30	+1.20	2	2912
09:25:01	28.30	28.45	28.45	+1.35	1	2910
09:24:56	28.25	28.40	28.40	+1.30	3	2909
09:24:50	28.40	28.45	28.40	+1.30	1	2906
09:24:48	28.45	28.50	28.45	+1.35	1	2905
09:24:45	28.45	28.50	28.50	+1.40	1	2904
09:24:42	28.50	28.60	28.50	+1.40	12	2903
09:24:38	28.55	28.65	28.55	+1.45	20	2891
09:24:37	28.60	28.65	28.60	+1.50	1	2871
09:24:36	28.60	28.65	28.65	+1.55	1	2870
09:24:32	28.60	28.65	28.65	+1.55	1	2869
09:24:32	28.60	28.65	28.65	+1.55	1	2868
09:24:31	28.65	28.70	28.65	+1.55	3	2867
09:24:29	28.65	28.75	28.75	+1.65	1	2864
09:24:28	28.65	28.70	28.75	+1.65	2	2863
09:24:28	28.65	28.70	28.70	+1.60	1	2861
09:24:23	28.60	28.65	28.65	+1.55	5	2860
09:24:23	28.65	28.70	28.65	+1.55	5	2855
09:24:23	28.65	28.70	28.70	+1.60	1	2850
09:24:23	28.65	28.70	28.70	+1.60	1	2849
09:24:22	28.65	28.70	28.70	+1.60	1	2848
09:24:21	28.60	28.65	28.65	+1.55	6	2847
09:24:15	28.60	28.70	28.70	+1.60	2	2841
09:24:12	28.65	28.75	28.60	+1.50	2	2839
09:24:12	28.65	28.75	28.65	+1.55	3	2837
09:24:11	28.60	28.70	28.70	+1.60	1	2834
09:24:06	28.60	28.70	28.70	+1.60	1	2833
09:24:06	28.60	28.65	28.70	+1.60	8	2832
09:24:06	28.60	28.65	28.65	+1.55	2	2824
09:24:04	28.55	28.65	28.65	+1.55	1	2822
09:24:03	28.55	28.65	28.65	+1.55	1	2821
09:24:02	28.55	28.60	28.60	+1.50	1	2820
09:24:02	28.55	28.60	28.55	+1.45	1	2819
09:24:00	28.50	28.60	28.70	+1.60	6	2818
09:24:00	28.50	28.60	28.60	+1.50	4	2812
09:23:59	28.50	28.60	28.60	+1.50	4	2808
09:23:57	28.50	28.60	28.60	+1.50	1	2804
09:23:56	28.55	28.60	28.55	+1.45	1	2803
09:23:55	28.55	28.60	28.60	+1.50	1	2802
09:23:55	28.55	28.60	28.55	+1.45	1	2801
09:23:51	28.50	28.55	28.60	+1.50	3	2800
09:23:51	28.50	28.55	28.55	+1.45	7	2797
09:23:51	28.50	28.55	28.55	+1.45	1	2790
09:23:50	28.55	28.60	28.55	+1.45	2	2789
09:23:49	28.45	28.55	28.60	+1.50	10	2787
09:23:49	28.45	28.55	28.55	+1.45	5	2777
09:23:44	28.45	28.50	28.55	+1.45	3	2772
09:23:44	28.45	28.50	28.50	+1.40	2	2769
09:23:40	28.30	28.40	28.50	+1.40	3	2767
09:23:40	28.30	28.40	28.45	+1.35	6	2764
09:23:40	28.30	28.40	28.40	+1.30	1	2758
09:23:36	28.40	28.50	28.40	+1.30	1	2757
09:23:36	28.40	28.50	28.40	+1.30	1	2756
09:23:36	28.40	28.50	28.40	+1.30	9	2755
09:23:33	28.35	28.45	28.45	+1.35	1	2746
09:23:32	28.30	28.40	28.40	+1.30	2	2745
09:23:31	28.25	28.35	28.40	+1.30	2	2743
09:23:31	28.25	28.35	28.35	+1.25	8	2741
09:23:29	28.30	28.35	28.30	+1.20	1	2733
09:23:29	28.30	28.35	28.30	+1.20	2	2732
09:23:29	28.30	28.35	28.30	+1.20	1	2730
09:23:29	28.30	28.35	28.30	+1.20	1	2729
09:23:29	28.30	28.35	28.30	+1.20	1	2728
09:23:29	28.30	28.40	28.30	+1.20	3	2727
09:23:29	28.30	28.40	28.30	+1.20	1	2724
09:23:21	28.25	28.35	28.35	+1.25	6	2723
09:23:20	28.30	28.35	28.30	+1.20	4	2717
09:23:20	28.25	28.30	28.30	+1.20	1	2713
09:23:20	28.30	28.35	28.30	+1.20	6	2712
09:23:20	28.30	28.35	28.35	+1.25	4	2706
09:23:20	28.30	28.35	28.35	+1.25	6	2702
09:23:20	28.30	28.35	28.35	+1.25	10	2696
09:23:17	28.30	28.35	28.35	+1.25	5	2686
09:23:10	28.30	28.35	28.30	+1.20	1	2681
09:23:09	28.30	28.35	28.35	+1.25	1	2680
09:23:05	28.25	28.30	28.35	+1.25	1	2679
09:23:05	28.25	28.30	28.30	+1.20	4	2678
09:23:02	28.25	28.30	28.25	+1.15	1	2674
09:23:01	28.25	28.30	28.20	+1.10	1	2673
09:23:01	28.25	28.30	28.25	+1.15	1	2672
09:22:53	28.15	28.20	28.20	+1.10	1	2671
09:22:52	28.10	28.15	28.15	+1.05	2	2670
09:22:52	28.00	28.10	28.10	+1.00	3	2668
09:22:51	27.95	28.05	28.05	+0.95	24	2665
09:22:47	27.95	28.00	28.05	+0.95	7	2641
09:22:47	27.95	28.00	28.00	+0.90	13	2634
09:22:42	27.90	28.00	27.90	+0.80	2	2621
09:22:42	27.90	27.95	27.95	+0.85	1	2619
09:22:37	27.90	27.95	27.95	+0.85	1	2618
09:22:36	27.90	27.95	27.90	+0.80	1	2617
09:22:32	27.90	27.95	27.90	+0.80	1	2616
09:22:28	27.85	27.90	27.90	+0.80	1	2615
09:22:26	27.85	27.90	27.90	+0.80	2	2614
09:22:25	27.85	27.90	27.90	+0.80	1	2612
09:22:23	27.85	27.90	27.90	+0.80	1	2611
09:22:23	27.85	27.90	27.90	+0.80	2	2610
09:22:21	27.85	27.90	27.90	+0.80	1	2608
09:22:14	27.85	27.90	27.90	+0.80	3	2607
09:22:12	27.85	27.90	27.90	+0.80	1	2604
09:22:07	27.85	27.90	27.85	+0.75	5	2603
09:21:57	27.85	27.90	27.90	+0.80	1	2598
09:21:57	27.85	27.90	27.90	+0.80	1	2597
09:21:56	27.90	27.95	27.90	+0.80	28	2596
09:21:56	27.90	27.95	27.95	+0.85	1	2568
09:21:52	27.90	27.95	27.95	+0.85	1	2567
09:21:51	27.90	27.95	27.95	+0.85	1	2566
09:21:47	27.90	27.95	27.95	+0.85	2	2565
09:21:42	27.95	28.00	27.95	+0.85	8	2563
09:21:36	27.95	28.05	28.05	+0.95	2	2555
09:21:27	28.00	28.05	28.00	+0.90	7	2553
09:21:27	28.00	28.05	28.00	+0.90	2	2546
09:21:27	27.95	28.00	28.00	+0.90	1	2544
09:21:22	27.95	28.00	27.95	+0.85	1	2543
09:21:22	27.95	28.00	27.95	+0.85	6	2542
09:21:21	28.00	28.10	28.00	+0.90	10	2536
09:21:19	28.10	28.15	28.10	+1.00	1	2526
09:21:17	28.15	28.20	28.15	+1.05	3	2525
09:21:17	28.15	28.20	28.15	+1.05	5	2522
09:21:17	28.15	28.20	28.15	+1.05	1	2517
09:21:17	28.15	28.20	28.15	+1.05	1	2516
09:21:17	28.00	28.10	28.15	+1.05	3	2515
09:21:17	28.00	28.10	28.10	+1.00	2	2512
09:21:11	28.00	28.05	28.05	+0.95	1	2510
09:21:10	28.05	28.10	28.00	+0.90	7	2509
09:21:10	28.05	28.10	28.05	+0.95	8	2502
09:21:06	28.10	28.15	28.10	+1.00	1	2494
09:21:05	28.10	28.15	28.10	+1.00	1	2493
09:21:04	28.05	28.10	28.10	+1.00	1	2492
09:21:03	28.10	28.15	28.10	+1.00	1	2491
09:21:02	28.10	28.15	28.10	+1.00	1	2490
09:21:02	28.10	28.15	28.10	+1.00	1	2489
09:21:02	28.05	28.10	28.10	+1.00	1	2488
09:20:57	28.10	28.15	28.10	+1.00	1	2487
09:20:45	28.00	28.10	28.10	+1.00	1	2486
09:20:38	28.00	28.10	28.10	+1.00	2	2485
09:20:37	28.00	28.10	28.00	+0.90	1	2483
09:20:34	27.95	28.00	28.00	+0.90	1	2482
09:20:33	27.90	28.00	28.00	+0.90	1	2481
09:20:28	27.90	27.95	28.00	+0.90	4	2480
09:20:28	27.90	27.95	27.95	+0.85	1	2476
09:20:27	27.90	27.95	27.95	+0.85	1	2475
09:20:26	27.95	28.00	27.95	+0.85	13	2474
09:20:25	28.05	28.10	28.05	+0.95	1	2461
09:20:23	27.95	28.10	28.10	+1.00	1	2460
09:20:21	27.95	28.05	28.05	+0.95	1	2459
09:20:21	27.95	28.00	28.00	+0.90	2	2458
09:20:19	28.00	28.05	28.00	+0.90	25	2456
09:20:18	28.05	28.15	28.05	+0.95	11	2431
09:20:13	28.10	28.20	28.10	+1.00	2	2420
09:20:13	28.05	28.15	28.15	+1.05	1	2418
09:20:09	28.10	28.15	28.10	+1.00	2	2417
09:20:06	28.10	28.20	28.10	+1.00	2	2415
09:20:02	28.10	28.20	28.10	+1.00	1	2413
09:20:02	28.15	28.20	28.15	+1.05	1	2412
09:20:02	28.05	28.15	28.15	+1.05	3	2411
09:20:01	28.10	28.15	28.10	+1.00	1	2408
09:20:01	28.05	28.15	28.15	+1.05	1	2407
09:20:01	28.05	28.15	28.15	+1.05	3	2406
09:20:01	28.10	28.15	28.10	+1.00	1	2403
09:20:00	28.10	28.15	28.10	+1.00	1	2402
09:20:00	28.10	28.15	28.10	+1.00	1	2401
09:19:59	28.10	28.15	28.10	+1.00	1	2400
09:19:57	28.05	28.15	28.15	+1.05	1	2399
09:19:56	28.05	28.15	28.15	+1.05	2	2398
09:19:55	28.05	28.15	28.15	+1.05	1	2396
09:19:55	28.10	28.15	28.10	+1.00	10	2395
09:19:54	28.10	28.15	28.10	+1.00	1	2385
09:19:52	28.10	28.15	28.10	+1.00	1	2384
09:19:50	28.10	28.20	28.20	+1.10	1	2383
09:19:50	28.15	28.20	28.15	+1.05	1	2382
09:19:47	28.10	28.20	28.20	+1.10	1	2381
09:19:45	28.15	28.20	28.15	+1.05	3	2380
09:19:45	28.15	28.20	28.15	+1.05	2	2377
09:19:45	28.15	28.20	28.15	+1.05	1	2375
09:19:44	28.00	28.10	28.15	+1.05	3	2374
09:19:44	28.00	28.10	28.10	+1.00	1	2371
09:19:43	28.05	28.15	28.05	+0.95	5	2370
09:19:40	28.10	28.15	28.10	+1.00	1	2365
09:19:40	28.05	28.15	28.15	+1.05	1	2364
09:19:37	28.05	28.15	28.15	+1.05	2	2363
09:19:34	28.00	28.10	28.10	+1.00	1	2361
09:19:34	28.00	28.10	28.10	+1.00	1	2360
09:19:34	28.05	28.15	28.00	+0.90	4	2359
09:19:34	28.05	28.15	28.05	+0.95	16	2355
09:19:34	28.05	28.15	28.15	+1.05	1	2339
09:19:33	28.10	28.20	28.10	+1.00	6	2338
09:19:33	28.10	28.20	28.10	+1.00	2	2332
09:19:32	28.15	28.20	28.15	+1.05	1	2330
09:19:32	28.15	28.20	28.15	+1.05	1	2329
09:19:32	28.10	28.15	28.15	+1.05	2	2328
09:19:32	28.10	28.15	28.15	+1.05	1	2326
09:19:31	28.10	28.15	28.15	+1.05	3	2325
09:19:29	28.10	28.15	28.15	+1.05	1	2322
09:19:28	28.10	28.15	28.15	+1.05	1	2321
09:19:26	28.10	28.15	28.15	+1.05	2	2320
09:19:20	28.05	28.15	28.15	+1.05	2	2318
09:19:20	28.05	28.10	28.15	+1.05	1	2316
09:19:20	28.05	28.10	28.10	+1.00	1	2315
09:19:20	28.10	28.15	28.10	+1.00	2	2314
09:19:20	28.10	28.15	28.10	+1.00	1	2312
09:19:20	28.00	28.10	28.10	+1.00	1	2311
09:19:19	28.10	28.15	28.10	+1.00	1	2310
09:19:19	28.10	28.15	28.10	+1.00	1	2309
09:19:19	28.10	28.15	28.10	+1.00	1	2308
09:19:18	28.05	28.15	28.05	+0.95	3	2307
09:19:18	28.10	28.20	28.10	+1.00	1	2304
09:19:18	28.05	28.15	28.15	+1.05	3	2303
09:19:14	28.00	28.10	28.10	+1.00	1	2300
09:19:14	28.00	28.10	28.10	+1.00	1	2299
09:19:13	28.00	28.05	28.05	+0.95	1	2298
09:19:13	28.00	28.10	28.00	+0.90	2	2297
09:19:12	28.10	28.15	28.10	+1.00	1	2295
09:19:12	28.00	28.10	28.10	+1.00	1	2294
09:19:12	28.00	28.10	28.10	+1.00	1	2293
09:19:11	28.05	28.15	28.05	+0.95	1	2292
09:19:10	28.00	28.15	28.00	+0.90	11	2291
09:19:10	28.00	28.20	28.00	+0.90	21	2280
09:19:10	28.05	28.15	28.05	+0.95	11	2259
09:19:10	28.20	28.25	28.20	+1.10	1	2248
09:19:10	28.05	28.20	28.20	+1.10	4	2247
09:19:09	28.05	28.15	28.15	+1.05	2	2243
09:19:08	28.15	28.20	28.15	+1.05	3	2241
09:19:08	28.15	28.20	28.15	+1.05	1	2238
09:19:08	28.05	28.15	28.15	+1.05	1	2237
09:19:07	28.10	28.20	28.10	+1.00	16	2236
09:19:07	28.15	28.25	28.15	+1.05	2	2220
09:19:05	28.15	28.25	28.25	+1.15	1	2218
09:19:05	28.15	28.25	28.25	+1.15	2	2217
09:19:05	28.10	28.30	28.30	+1.20	2	2215
09:19:05	28.10	28.25	28.25	+1.15	1	2213
09:19:04	28.10	28.25	28.30	+1.20	2	2212
09:19:04	28.10	28.25	28.25	+1.15	3	2210
09:19:04	28.15	28.25	28.15	+1.05	2	2207
09:19:04	28.10	28.25	28.30	+1.20	1	2205
09:19:04	28.10	28.25	28.25	+1.15	1	2204
09:19:04	28.10	28.20	28.20	+1.10	1	2203
09:19:04	28.20	28.25	28.20	+1.10	1	2202
09:19:03	28.10	28.30	28.30	+1.20	1	2201
09:19:03	28.15	28.30	28.15	+1.05	3	2200
09:19:03	28.20	28.35	28.20	+1.10	4	2197
09:19:02	28.25	28.40	28.25	+1.15	1	2193
09:19:02	28.25	28.40	28.40	+1.30	1	2192
09:18:59	28.20	28.35	28.35	+1.25	1	2191
09:18:58	28.20	28.35	28.35	+1.25	1	2190
09:18:58	28.20	28.35	28.35	+1.25	1	2189
09:18:58	28.25	28.40	28.25	+1.15	2	2188
09:18:57	28.30	28.40	28.30	+1.20	2	2186
09:18:57	28.20	28.40	28.40	+1.30	3	2184
09:18:57	28.15	28.30	28.30	+1.20	1	2181
09:18:56	28.20	28.35	28.20	+1.10	2	2180
09:18:55	28.15	28.25	28.30	+1.20	4	2178
09:18:55	28.15	28.25	28.25	+1.15	1	2174
09:18:55	28.10	28.25	28.25	+1.15	1	2173
09:18:54	28.15	28.25	28.15	+1.05	1	2172
09:18:54	28.10	28.25	28.25	+1.15	1	2171
09:18:52	28.10	28.25	28.10	+1.00	2	2170
09:18:52	28.05	28.20	28.25	+1.15	1	2168
09:18:52	28.05	28.20	28.20	+1.10	4	2167
09:18:51	28.15	28.20	28.15	+1.05	1	2163
09:18:51	28.00	28.15	28.20	+1.10	4	2162
09:18:51	28.00	28.15	28.15	+1.05	1	2158
09:18:50	28.00	28.15	28.15	+1.05	1	2157
09:18:50	28.00	28.15	28.15	+1.05	1	2156
09:18:50	28.00	28.15	28.00	+0.90	1	2155
09:18:49	28.10	28.15	28.10	+1.00	4	2154
09:18:49	28.10	28.15	28.10	+1.00	1	2150
09:18:49	28.00	28.10	28.10	+1.00	5	2149
09:18:48	28.05	28.10	28.05	+0.95	1	2144
09:18:48	28.00	28.10	28.00	+0.90	1	2143
09:18:48	28.00	28.15	28.00	+0.90	6	2142
09:18:48	28.00	28.15	28.15	+1.05	1	2136
09:18:47	28.00	28.15	28.15	+1.05	3	2135
09:18:46	28.05	28.15	28.05	+0.95	2	2132
09:18:46	28.00	28.15	28.15	+1.05	2	2130
09:18:46	28.05	28.25	28.05	+0.95	6	2128
09:18:46	28.10	28.25	28.10	+1.00	2	2122
09:18:45	28.05	28.25	28.25	+1.15	1	2120
09:18:43	28.05	28.25	28.05	+0.95	2	2119
09:18:43	28.00	28.20	28.40	+1.30	1	2117
09:18:43	28.00	28.20	28.35	+1.25	2	2116
09:18:43	28.00	28.20	28.25	+1.15	2	2114
09:18:43	28.00	28.20	28.20	+1.10	5	2112
09:18:43	28.00	28.20	28.00	+0.90	2	2107
09:18:43	28.00	28.05	28.05	+0.95	2	2105
09:18:43	28.05	28.20	28.20	+1.10	3	2103
09:18:41	28.15	28.25	28.15	+1.05	4	2100
09:18:41	28.15	28.25	28.15	+1.05	1	2096
09:18:41	27.95	28.10	28.15	+1.05	2	2095
09:18:41	27.95	28.10	28.10	+1.00	3	2093
09:18:41	28.00	28.15	28.00	+0.90	1	2090
09:18:41	28.00	28.10	28.00	+0.90	2	2089
09:18:40	27.90	28.00	28.00	+0.90	1	2087
09:18:40	27.90	28.00	28.00	+0.90	5	2086
09:18:40	27.95	28.00	27.95	+0.85	1	2081
09:18:39	27.85	28.00	28.00	+0.90	1	2080
09:18:39	27.95	28.00	27.95	+0.85	2	2079
09:18:36	27.75	27.90	27.95	+0.85	3	2077
09:18:36	27.75	27.90	27.90	+0.80	2	2074
09:18:36	27.80	27.95	27.80	+0.70	1	2072
09:18:35	27.80	27.95	27.80	+0.70	1	2071
09:18:34	27.80	27.95	27.95	+0.85	1	2070
09:18:33	27.80	28.00	27.80	+0.70	1	2069
09:18:33	27.85	28.00	27.80	+0.70	1	2068
09:18:33	27.85	28.00	27.85	+0.75	1	2067
09:18:32	27.90	28.00	27.90	+0.80	1	2066
09:18:31	27.85	28.00	28.00	+0.90	1	2065
09:18:30	27.85	28.00	27.85	+0.75	1	2064
09:18:30	27.85	28.00	28.00	+0.90	1	2063
09:18:30	27.90	28.00	27.90	+0.80	2	2062
09:18:30	27.90	27.95	27.95	+0.85	1	2060
09:18:29	28.00	28.05	28.00	+0.90	23	2059
09:18:29	28.00	28.05	28.05	+0.95	3	2036
09:18:29	28.05	28.20	28.05	+0.95	1	2033
09:18:29	28.05	28.20	28.05	+0.95	2	2032
09:18:29	28.00	28.05	28.05	+0.95	1	2030
09:18:29	28.00	28.05	28.05	+0.95	2	2029
09:18:29	28.05	28.20	28.05	+0.95	2	2027
09:18:29	28.05	28.20	28.20	+1.10	2	2025
09:18:29	28.10	28.20	28.10	+1.00	1	2023
09:18:29	28.05	28.20	28.05	+0.95	5	2022
09:18:29	28.05	28.20	28.20	+1.10	1	2017
09:18:29	28.10	28.25	28.10	+1.00	6	2016
09:18:28	28.15	28.25	28.15	+1.05	2	2010
09:18:28	28.10	28.25	28.25	+1.15	1	2008
09:18:27	28.15	28.25	28.15	+1.05	1	2007
09:18:27	28.15	28.30	28.15	+1.05	5	2006
09:18:27	28.10	28.30	28.30	+1.20	2	2001
09:18:27	28.15	28.30	28.15	+1.05	3	1999
09:18:27	28.15	28.30	28.30	+1.20	1	1996
09:18:26	28.10	28.30	28.30	+1.20	2	1995
09:18:26	28.15	28.30	28.15	+1.05	2	1993
09:18:26	28.20	28.35	28.10	+1.00	1	1991
09:18:26	28.20	28.35	28.15	+1.05	2	1990
09:18:26	28.20	28.35	28.20	+1.10	7	1988
09:18:26	28.20	28.35	28.35	+1.25	1	1981
09:18:26	28.20	28.35	28.35	+1.25	2	1980
09:18:25	28.25	28.40	28.25	+1.15	1	1978
09:18:25	28.25	28.40	28.25	+1.15	5	1977
09:18:25	28.25	28.40	28.40	+1.30	2	1972
09:18:24	28.25	28.30	28.30	+1.20	3	1970
09:18:24	28.30	28.40	28.30	+1.20	2	1967
09:18:24	28.30	28.40	28.40	+1.30	1	1965
09:18:24	28.30	28.40	28.40	+1.30	1	1964
09:18:23	28.40	28.45	28.40	+1.30	1	1963
09:18:23	28.25	28.40	28.45	+1.35	1	1962
09:18:23	28.25	28.40	28.40	+1.30	4	1961
09:18:23	28.35	28.45	28.30	+1.20	4	1957
09:18:23	28.35	28.45	28.35	+1.25	1	1953
09:18:23	28.35	28.50	28.50	+1.40	2	1952
09:18:23	28.30	28.45	28.50	+1.40	1	1950
09:18:23	28.30	28.45	28.45	+1.35	1	1949
09:18:23	28.30	28.45	28.45	+1.35	2	1948
09:18:22	28.40	28.50	28.40	+1.30	1	1946
09:18:22	28.40	28.50	28.50	+1.40	1	1945
09:18:22	28.40	28.50	28.50	+1.40	1	1944
09:18:22	28.40	28.50	28.50	+1.40	1	1943
09:18:21	28.45	28.50	28.45	+1.35	1	1942
09:18:20	28.45	28.55	28.45	+1.35	2	1941
09:18:20	28.50	28.55	28.50	+1.40	1	1939
09:18:19	28.45	28.55	28.45	+1.35	2	1938
09:18:19	28.45	28.55	28.55	+1.45	1	1936
09:18:19	28.40	28.55	28.55	+1.45	1	1935
09:18:19	28.35	28.50	28.55	+1.45	6	1934
09:18:19	28.35	28.50	28.50	+1.40	4	1928
09:18:18	28.45	28.50	28.45	+1.35	1	1924
09:18:18	28.20	28.55	28.55	+1.45	1	1923
09:18:18	28.40	28.55	28.20	+1.10	3	1922
09:18:18	28.40	28.55	28.25	+1.15	3	1919
09:18:18	28.40	28.55	28.30	+1.20	8	1916
09:18:18	28.40	28.55	28.35	+1.25	4	1908
09:18:18	28.40	28.55	28.40	+1.30	2	1904
09:18:18	28.50	28.55	28.50	+1.40	4	1902
09:18:18	28.50	28.55	28.50	+1.40	1	1898
09:18:18	28.40	28.55	28.55	+1.45	1	1897
09:18:17	28.50	28.55	28.50	+1.40	2	1896
09:18:17	28.35	28.50	28.50	+1.40	3	1894
09:18:17	28.35	28.50	28.50	+1.40	3	1891
09:18:17	28.35	28.50	28.50	+1.40	1	1888
09:18:17	28.40	28.50	28.40	+1.30	7	1887
09:18:17	28.50	28.55	28.40	+1.30	8	1880
09:18:17	28.50	28.55	28.45	+1.35	7	1872
09:18:17	28.50	28.55	28.50	+1.40	5	1865
09:18:15	28.55	28.60	28.55	+1.45	1	1860
09:18:15	28.50	28.55	28.55	+1.45	1	1859
09:18:14	28.50	28.60	28.50	+1.40	2	1858
09:18:12	28.40	28.50	28.55	+1.45	3	1856
09:18:12	28.40	28.50	28.50	+1.40	2	1853
09:18:11	28.40	28.50	28.50	+1.40	1	1851
09:18:11	28.40	28.55	28.40	+1.30	5	1850
09:18:11	28.40	28.55	28.55	+1.45	2	1845
09:18:11	28.45	28.55	28.45	+1.35	2	1843
09:18:09	28.40	28.50	28.50	+1.40	2	1841
09:18:09	28.35	28.50	28.50	+1.40	1	1839
09:18:09	28.40	28.55	28.40	+1.30	2	1838
09:18:09	28.35	28.40	28.40	+1.30	2	1836
09:18:08	28.35	28.40	28.40	+1.30	1	1834
09:18:08	28.35	28.40	28.40	+1.30	1	1833
09:18:07	28.35	28.40	28.40	+1.30	2	1832
09:18:07	28.35	28.40	28.40	+1.30	1	1830
09:18:07	28.30	28.40	28.40	+1.30	2	1829
09:18:07	28.30	28.40	28.40	+1.30	1	1827
09:18:06	28.30	28.40	28.40	+1.30	1	1826
09:18:06	28.30	28.40	28.40	+1.30	1	1825
09:18:05	28.30	28.40	28.40	+1.30	1	1824
09:18:04	28.30	28.40	28.40	+1.30	1	1823
09:18:03	28.30	28.40	28.40	+1.30	1	1822
09:18:03	28.30	28.40	28.40	+1.30	1	1821
09:18:03	28.35	28.40	28.40	+1.30	1	1820
09:18:03	28.35	28.40	28.40	+1.30	5	1819
09:18:03	28.35	28.40	28.40	+1.30	2	1814
09:18:03	28.45	28.60	28.40	+1.30	3	1812
09:18:03	28.45	28.60	28.45	+1.35	3	1809
09:18:03	28.45	28.60	28.60	+1.50	1	1806
09:18:03	28.40	28.60	28.65	+1.55	1	1805
09:18:03	28.40	28.60	28.60	+1.50	1	1804
09:18:03	28.40	28.55	28.60	+1.50	1	1803
09:18:03	28.40	28.55	28.55	+1.45	2	1802
09:18:03	28.40	28.50	28.50	+1.40	2	1800
09:18:03	28.45	28.55	28.45	+1.35	3	1798
09:18:03	28.40	28.50	28.50	+1.40	2	1795
09:18:02	28.35	28.55	28.55	+1.45	1	1793
09:18:02	28.35	28.55	28.55	+1.45	1	1792
09:18:02	28.40	28.55	28.40	+1.30	4	1791
09:18:02	28.35	28.50	28.50	+1.40	1	1787
09:18:02	28.45	28.50	28.45	+1.35	2	1786
09:18:02	28.40	28.50	28.50	+1.40	2	1784
09:18:02	28.40	28.50	28.50	+1.40	1	1782
09:18:02	28.40	28.50	28.50	+1.40	1	1781
09:18:01	28.35	28.50	28.50	+1.40	1	1780
09:18:01	28.35	28.50	28.50	+1.40	1	1779
09:18:01	28.40	28.50	28.40	+1.30	1	1778
09:18:01	28.40	28.50	28.40	+1.30	1	1777
09:18:01	28.40	28.50	28.50	+1.40	5	1776
09:18:01	28.35	28.50	28.50	+1.40	1	1771
09:18:01	28.35	28.50	28.50	+1.40	1	1770
09:18:01	28.35	28.50	28.35	+1.25	1	1769
09:18:01	28.35	28.55	28.35	+1.25	1	1768
09:18:01	28.35	28.55	28.35	+1.25	1	1767
09:18:01	28.40	28.55	28.40	+1.30	1	1766
09:18:01	28.40	28.55	28.40	+1.30	1	1765
09:18:00	28.45	28.60	28.45	+1.35	5	1764
09:18:00	28.50	28.65	28.50	+1.40	2	1759
09:17:59	28.60	28.65	28.60	+1.50	1	1757
09:17:59	28.60	28.65	28.65	+1.55	1	1756
09:17:59	28.60	28.65	28.60	+1.50	1	1755
09:17:59	28.55	28.70	28.55	+1.45	3	1754
09:17:59	28.60	28.70	28.55	+1.45	8	1751
09:17:59	28.60	28.70	28.60	+1.50	1	1743
09:17:59	28.55	28.60	28.60	+1.50	2	1742
09:17:59	28.60	28.75	28.60	+1.50	3	1740
09:17:58	28.60	28.75	28.75	+1.65	3	1737
09:17:58	28.60	28.75	28.75	+1.65	1	1734
09:17:58	28.65	28.80	28.65	+1.55	3	1733
09:17:57	28.60	28.75	28.75	+1.65	1	1730
09:17:57	28.60	28.75	28.75	+1.65	2	1729
09:17:57	28.60	28.75	28.75	+1.65	1	1727
09:17:57	28.70	28.75	28.70	+1.60	1	1726
09:17:57	28.70	28.75	28.70	+1.60	1	1725
09:17:56	28.55	28.70	28.70	+1.60	2	1724
09:17:56	28.65	28.75	28.60	+1.50	3	1722
09:17:56	28.65	28.75	28.65	+1.55	2	1719
09:17:56	28.65	28.75	28.80	+1.70	3	1717
09:17:56	28.65	28.75	28.75	+1.65	2	1714
09:17:56	28.70	28.75	28.70	+1.60	1	1712
09:17:56	28.60	28.70	28.70	+1.60	1	1711
09:17:56	28.60	28.70	28.70	+1.60	1	1710
09:17:56	28.70	28.75	28.70	+1.60	1	1709
09:17:55	28.65	28.75	28.60	+1.50	2	1708
09:17:55	28.65	28.75	28.65	+1.55	3	1706
09:17:54	28.75	28.80	28.75	+1.65	1	1703
09:17:54	28.70	28.80	28.70	+1.60	4	1702
09:17:53	28.65	28.80	28.80	+1.70	3	1698
09:17:53	28.70	28.85	28.60	+1.50	1	1695
09:17:53	28.70	28.85	28.65	+1.55	2	1694
09:17:53	28.70	28.85	28.70	+1.60	2	1692
09:17:52	28.70	28.80	28.80	+1.70	1	1690
09:17:52	28.70	28.80	28.80	+1.70	1	1689
09:17:52	28.75	28.80	28.75	+1.65	1	1688
09:17:52	28.70	28.80	28.80	+1.70	1	1687
09:17:50	28.75	28.80	28.75	+1.65	1	1686
09:17:50	28.70	28.85	28.65	+1.55	3	1685
09:17:50	28.70	28.85	28.70	+1.60	2	1682
09:17:49	28.65	28.85	28.85	+1.75	2	1680
09:17:49	28.80	28.85	28.80	+1.70	1	1678
09:17:48	28.75	28.90	28.70	+1.60	2	1677
09:17:48	28.75	28.90	28.75	+1.65	3	1675
09:17:47	28.70	28.85	28.90	+1.80	2	1672
09:17:47	28.70	28.85	28.85	+1.75	8	1670
09:17:47	28.65	28.80	28.80	+1.70	1	1662
09:17:47	28.70	28.85	28.70	+1.60	5	1661
09:17:47	28.70	28.85	28.85	+1.75	2	1656
09:17:46	28.70	28.80	28.80	+1.70	1	1654
09:17:45	28.80	28.90	28.70	+1.60	2	1653
09:17:45	28.80	28.90	28.75	+1.65	1	1651
09:17:45	28.80	28.90	28.80	+1.70	2	1650
09:17:44	28.90	28.95	28.90	+1.80	4	1648
09:17:44	28.80	28.90	28.90	+1.80	3	1644
09:17:44	28.70	28.85	28.90	+1.80	2	1641
09:17:44	28.70	28.85	28.85	+1.75	1	1639
09:17:43	28.85	28.90	28.85	+1.75	1	1638
09:17:43	28.70	28.85	28.85	+1.75	4	1637
09:17:42	28.75	28.90	28.75	+1.65	6	1633
09:17:42	28.80	28.95	28.75	+1.65	1	1627
09:17:42	28.80	28.95	28.80	+1.70	4	1626
09:17:42	28.75	28.80	28.95	+1.85	3	1622
09:17:42	28.75	28.80	28.90	+1.80	20	1619
09:17:42	28.75	28.80	28.85	+1.75	2	1599
09:17:42	28.75	28.80	28.80	+1.70	5	1597
09:17:42	28.75	28.80	28.80	+1.70	1	1592
09:17:41	28.70	28.80	28.80	+1.70	3	1591
09:17:41	28.70	28.80	28.80	+1.70	2	1588
09:17:41	28.70	28.80	28.80	+1.70	2	1586
09:17:41	28.65	28.75	28.75	+1.65	2	1584
09:17:41	28.65	28.75	28.75	+1.65	1	1582
09:17:41	28.65	28.75	28.75	+1.65	15	1581
09:17:41	28.65	28.75	28.75	+1.65	2	1566
09:17:40	28.65	28.75	28.75	+1.65	3	1564
09:17:39	28.65	28.70	28.70	+1.60	16	1561
09:17:39	28.60	28.65	28.65	+1.55	6	1545
09:17:37	28.50	28.60	28.60	+1.50	5	1539
09:17:29	28.55	28.60	28.55	+1.45	1	1534
09:17:20	28.60	28.65	28.60	+1.50	1	1533
09:17:15	28.65	28.70	28.65	+1.55	2	1532
09:17:15	28.65	28.70	28.65	+1.55	1	1530
09:17:03	28.65	28.75	28.65	+1.55	1	1529
09:16:12	28.60	28.65	28.65	+1.55	1	1528
09:15:58	28.60	28.65	28.65	+1.55	14	1527
09:15:58	28.65	28.75	28.65	+1.55	13	1513
09:15:57	28.65	28.70	28.70	+1.60	1	1500
09:15:52	28.70	28.75	28.70	+1.60	1	1499
09:15:43	28.70	28.75	28.70	+1.60	2	1498
09:15:31	28.70	28.75	28.70	+1.60	1	1496
09:15:30	28.70	28.75	28.70	+1.60	1	1495
09:15:16	28.75	28.80	28.70	+1.60	13	1494
09:15:16	28.75	28.80	28.75	+1.65	2	1481
09:15:00	28.75	28.80	28.80	+1.70	1	1479
09:14:54	28.80	28.85	28.80	+1.70	2	1478
09:14:51	28.80	28.90	28.80	+1.70	2	1476
09:14:50	28.80	28.90	28.90	+1.80	1	1474
09:14:46	28.80	28.90	28.80	+1.70	1	1473
09:14:35	28.80	28.95	28.80	+1.70	1	1472
09:14:27	28.80	28.90	28.90	+1.80	1	1471
09:14:25	28.75	28.80	28.80	+1.70	4	1470
09:14:25	28.80	28.90	28.80	+1.70	1	1466
09:14:20	28.80	28.90	28.90	+1.80	2	1465
09:14:20	28.90	28.95	28.90	+1.80	4	1463
09:14:20	28.75	28.85	28.90	+1.80	3	1459
09:14:20	28.75	28.85	28.85	+1.75	8	1456
09:14:17	28.70	28.80	28.85	+1.75	1	1448
09:14:17	28.70	28.80	28.80	+1.70	14	1447
09:14:17	28.75	28.80	28.75	+1.65	2	1433
09:14:11	28.75	28.80	28.80	+1.70	1	1431
09:13:59	28.80	28.85	28.80	+1.70	1	1430
09:13:54	28.80	28.85	28.80	+1.70	1	1429
09:13:51	28.85	28.90	28.85	+1.75	9	1428
09:13:44	28.85	28.90	28.85	+1.75	1	1419
09:13:43	28.85	28.90	28.90	+1.80	1	1418
09:13:37	28.85	28.95	28.85	+1.75	2	1417
09:13:33	28.85	28.90	28.90	+1.80	1	1415
09:13:08	28.80	28.90	28.90	+1.80	1	1414
09:13:08	28.80	28.90	28.90	+1.80	1	1413
09:13:01	28.80	28.95	28.95	+1.85	1	1412
09:13:00	28.95	29.00	28.70	+1.60	1	1411
09:13:00	28.95	29.00	28.75	+1.65	4	1410
09:13:00	28.95	29.00	28.80	+1.70	3	1406
09:13:00	28.95	29.00	28.85	+1.75	4	1403
09:13:00	28.95	29.00	28.90	+1.80	2	1399
09:13:00	28.95	29.00	28.95	+1.85	1	1397
09:12:58	28.95	29.00	28.90	+1.80	7	1396
09:12:58	28.95	29.00	28.95	+1.85	3	1389
09:12:56	28.90	28.95	28.95	+1.85	11	1386
09:12:56	28.90	28.95	28.95	+1.85	4	1375
09:12:56	28.85	28.90	28.90	+1.80	8	1371
09:12:56	28.85	28.90	28.90	+1.80	8	1363
09:12:56	28.85	28.90	28.90	+1.80	4	1355
09:12:56	28.80	28.90	28.90	+1.80	44	1351
09:12:53	28.75	28.85	28.85	+1.75	22	1307
09:12:53	28.70	28.80	28.80	+1.70	6	1285
09:12:53	28.70	28.75	28.75	+1.65	1	1279
09:12:51	28.70	28.75	28.70	+1.60	1	1278
09:12:43	28.70	28.80	28.70	+1.60	10	1277
09:12:43	28.70	28.75	28.75	+1.65	2	1267
09:12:30	28.70	28.75	28.70	+1.60	5	1265
09:12:23	28.75	28.80	28.75	+1.65	1	1260
09:12:20	28.70	28.75	28.75	+1.65	1	1259
09:12:02	28.70	28.75	28.75	+1.65	10	1258
09:12:02	28.75	28.80	28.75	+1.65	4	1248
09:11:57	28.75	28.80	28.75	+1.65	2	1244
09:11:53	28.80	28.85	28.75	+1.65	4	1242
09:11:53	28.80	28.85	28.80	+1.70	1	1238
09:11:52	28.75	28.80	28.85	+1.75	7	1237
09:11:52	28.75	28.80	28.80	+1.70	3	1230
09:11:51	28.75	28.80	28.75	+1.65	1	1227
09:11:50	28.75	28.80	28.80	+1.70	1	1226
09:11:47	28.75	28.80	28.80	+1.70	1	1225
09:11:46	28.75	28.85	28.85	+1.75	3	1224
09:11:46	28.75	28.85	28.85	+1.75	1	1221
09:11:44	28.75	28.80	28.80	+1.70	1	1220
09:11:44	28.75	28.80	28.80	+1.70	1	1219
09:11:39	28.75	28.80	28.80	+1.70	2	1218
09:11:15	28.75	28.85	28.85	+1.75	1	1216
09:11:15	28.75	28.85	28.75	+1.65	1	1215
09:11:15	28.75	28.85	28.75	+1.65	1	1214
09:11:08	28.70	28.75	28.75	+1.65	2	1213
09:11:08	28.80	28.90	28.75	+1.65	7	1211
09:11:08	28.80	28.90	28.80	+1.70	6	1204
09:11:08	28.80	28.85	28.85	+1.75	2	1198
09:11:08	28.75	28.85	28.85	+1.75	18	1196
09:11:07	28.75	28.85	28.75	+1.65	5	1178
09:11:05	28.75	28.80	28.80	+1.70	3	1173
09:11:05	28.75	28.80	28.80	+1.70	1	1170
09:11:01	28.75	28.80	28.80	+1.70	2	1169
09:10:59	28.80	28.85	28.80	+1.70	1	1167
09:10:59	28.75	28.80	28.85	+1.75	4	1166
09:10:59	28.75	28.80	28.80	+1.70	6	1162
09:10:50	28.80	28.85	28.80	+1.70	7	1156
09:10:44	28.80	28.90	28.80	+1.70	1	1149
09:10:44	28.80	28.85	28.85	+1.75	1	1148
09:10:40	28.80	28.90	28.80	+1.70	2	1147
09:10:34	28.80	28.85	28.85	+1.75	1	1145
09:10:31	28.80	28.90	28.80	+1.70	1	1144
09:10:27	28.80	28.90	28.80	+1.70	2	1143
09:10:26	28.85	28.90	28.85	+1.75	1	1141
09:10:26	28.80	28.85	28.85	+1.75	1	1140
09:10:24	28.85	28.90	28.85	+1.75	2	1139
09:10:24	28.80	28.85	28.85	+1.75	13	1137
09:10:22	28.80	28.85	28.85	+1.75	1	1124
09:10:08	28.85	28.90	28.85	+1.75	4	1123
09:10:08	28.85	28.90	28.85	+1.75	1	1119
09:10:07	28.85	28.90	28.85	+1.75	1	1118
09:09:57	28.85	28.90	28.85	+1.75	1	1117
09:09:55	28.80	28.85	28.85	+1.75	24	1116
09:09:54	28.75	28.80	28.80	+1.70	2	1092
09:09:45	28.75	28.85	28.85	+1.75	1	1090
09:09:44	28.75	28.80	28.80	+1.70	4	1089
09:09:44	28.70	28.75	28.80	+1.70	6	1085
09:09:44	28.70	28.75	28.75	+1.65	4	1079
09:09:33	28.70	28.80	28.70	+1.60	1	1075
09:09:30	28.70	28.80	28.70	+1.60	12	1074
09:09:29	28.70	28.75	28.75	+1.65	1	1062
09:09:27	28.75	28.80	28.70	+1.60	5	1061
09:09:27	28.75	28.80	28.75	+1.65	5	1056
09:09:12	28.80	28.85	28.80	+1.70	1	1051
09:09:08	28.70	28.80	28.80	+1.70	1	1050
09:09:07	28.75	28.85	28.85	+1.75	1	1049
09:09:06	28.70	28.80	28.80	+1.70	1	1048
09:09:06	28.75	28.85	28.75	+1.65	1	1047
09:09:02	28.80	28.90	28.90	+1.80	1	1046
09:08:59	28.75	28.90	28.90	+1.80	1	1045
09:08:55	28.70	28.85	28.85	+1.75	9	1044
09:08:55	28.65	28.80	28.80	+1.70	20	1035
09:08:55	28.60	28.75	28.80	+1.70	5	1015
09:08:55	28.60	28.75	28.75	+1.65	5	1010
09:08:51	28.55	28.70	28.70	+1.60	1	1005
09:08:51	28.50	28.60	28.70	+1.60	12	1004
09:08:51	28.50	28.60	28.65	+1.55	6	992
09:08:51	28.50	28.60	28.60	+1.50	2	986
09:08:39	28.45	28.50	28.50	+1.40	2	984
09:08:36	28.45	28.55	28.50	+1.40	8	982
09:08:32	28.50	28.55	28.55	+1.45	1	974
09:08:31	28.50	28.55	28.55	+1.45	1	973
09:08:31	28.45	28.55	28.55	+1.45	8	972
09:08:31	28.45	28.55	28.55	+1.45	1	964
09:08:31	28.45	28.55	28.55	+1.45	1	963
09:08:28	28.45	28.50	28.50	+1.40	3	962
09:08:24	28.50	28.55	28.50	+1.40	1	959
09:08:20	28.50	28.55	28.55	+1.45	1	958
09:08:17	28.50	28.55	28.55	+1.45	1	957
09:08:13	28.50	28.55	28.50	+1.40	1	956
09:08:06	28.50	28.55	28.50	+1.40	2	955
09:07:58	28.45	28.50	28.50	+1.40	1	953
09:07:52	28.40	28.50	28.50	+1.40	2	952
09:07:47	28.35	28.45	28.50	+1.40	7	950
09:07:47	28.35	28.45	28.45	+1.35	1	943
09:07:45	28.45	28.50	28.45	+1.35	1	942
09:07:34	28.45	28.50	28.50	+1.40	3	941
09:07:27	28.50	28.55	28.50	+1.40	5	938
09:07:17	28.55	28.60	28.55	+1.45	1	933
09:07:15	28.55	28.65	28.55	+1.45	2	932
09:07:15	28.55	28.65	28.55	+1.45	2	930
09:07:15	28.55	28.65	28.55	+1.45	5	928
09:06:56	28.55	28.65	28.55	+1.45	1	923
09:06:47	28.55	28.75	28.55	+1.45	1	922
09:06:42	28.60	28.75	28.60	+1.50	1	921
09:06:41	28.70	28.80	28.50	+1.40	4	920
09:06:41	28.70	28.80	28.60	+1.50	2	916
09:06:41	28.70	28.80	28.65	+1.55	3	914
09:06:41	28.70	28.80	28.70	+1.60	1	911
09:06:31	28.75	28.80	28.70	+1.60	1	910
09:06:31	28.75	28.80	28.75	+1.65	5	909
09:06:28	28.70	28.75	28.75	+1.65	5	904
09:06:28	28.65	28.70	28.70	+1.60	15	899
09:06:26	28.60	28.65	28.65	+1.55	4	884
09:06:25	28.55	28.60	28.60	+1.50	2	880
09:06:25	28.55	28.60	28.60	+1.50	19	878
09:06:25	28.50	28.55	28.55	+1.45	3	859
09:06:16	28.50	28.55	28.60	+1.50	4	856
09:06:16	28.50	28.55	28.55	+1.45	1	852
09:06:07	28.50	28.55	28.55	+1.45	3	851
09:06:04	28.50	28.60	28.50	+1.40	3	848
09:06:02	28.55	28.60	28.50	+1.40	1	845
09:06:02	28.55	28.60	28.55	+1.45	1	844
09:06:01	28.55	28.60	28.60	+1.50	1	843
09:05:46	28.55	28.60	28.60	+1.50	3	842
09:05:42	28.55	28.60	28.60	+1.50	10	839
09:05:40	28.60	28.65	28.60	+1.50	1	829
09:05:40	28.60	28.65	28.60	+1.50	1	828
09:05:30	28.65	28.70	28.65	+1.55	1	827
09:05:26	28.70	28.75	28.70	+1.60	8	826
09:05:22	28.70	28.75	28.70	+1.60	1	818
09:05:18	28.70	28.75	28.75	+1.65	1	817
09:05:07	28.70	28.75	28.75	+1.65	1	816
09:05:06	28.70	28.75	28.75	+1.65	1	815
09:05:03	28.75	28.80	28.75	+1.65	1	814
09:05:02	28.75	28.80	28.75	+1.65	3	813
09:05:00	28.75	28.80	28.80	+1.70	1	810
09:04:58	28.75	28.80	28.80	+1.70	3	809
09:04:57	28.75	28.80	28.80	+1.70	1	806
09:04:52	28.70	28.80	28.80	+1.70	5	805
09:04:51	28.70	28.80	28.80	+1.70	5	800
09:04:51	28.70	28.80	28.80	+1.70	2	795
09:04:49	28.75	28.80	28.75	+1.65	5	793
09:04:46	28.75	28.80	28.80	+1.70	3	788
09:04:46	28.75	28.80	28.75	+1.65	1	785
09:04:45	28.75	28.80	28.80	+1.70	1	784
09:04:44	28.75	28.80	28.75	+1.65	10	783
09:04:42	28.75	28.80	28.75	+1.65	1	773
09:04:38	28.75	28.80	28.75	+1.65	1	772
09:04:38	28.70	28.75	28.75	+1.65	3	771
09:04:37	28.75	28.80	28.75	+1.65	1	768
09:04:33	28.75	28.80	28.75	+1.65	2	767
09:04:28	28.80	28.85	28.80	+1.70	3	765
09:04:27	28.80	28.85	28.80	+1.70	1	762
09:04:27	28.80	28.85	28.80	+1.70	5	761
09:04:19	28.75	28.90	28.75	+1.65	1	756
09:04:18	28.75	28.85	28.85	+1.75	1	755
09:04:17	28.70	28.85	28.85	+1.75	5	754
09:04:15	28.60	28.70	28.90	+1.80	19	749
09:04:15	28.60	28.70	28.85	+1.75	4	730
09:04:15	28.60	28.70	28.80	+1.70	5	726
09:04:15	28.60	28.70	28.70	+1.60	2	721
09:04:07	28.80	28.85	28.80	+1.70	2	719
09:04:07	28.80	28.85	28.80	+1.70	1	717
09:04:07	28.60	28.65	28.80	+1.70	2	716
09:04:07	28.60	28.65	28.75	+1.65	11	714
09:04:07	28.60	28.65	28.70	+1.60	2	703
09:04:07	28.60	28.65	28.65	+1.55	2	701
09:04:03	28.60	28.70	28.70	+1.60	4	699
09:03:54	28.65	28.70	28.65	+1.55	1	695
09:03:50	28.65	28.70	28.70	+1.60	1	694
09:03:48	28.65	28.70	28.65	+1.55	1	693
09:03:48	28.65	28.70	28.65	+1.55	5	692
09:03:47	28.65	28.70	28.70	+1.60	1	687
09:03:45	28.65	28.75	28.65	+1.55	1	686
09:03:42	28.70	28.75	28.70	+1.60	5	685
09:03:40	28.65	28.70	28.70	+1.60	20	680
09:03:40	28.65	28.70	28.70	+1.60	1	660
09:03:39	28.65	28.70	28.65	+1.55	1	659
09:03:39	28.65	28.70	28.65	+1.55	1	658
09:03:39	28.65	28.70	28.65	+1.55	1	657
09:03:38	28.65	28.70	28.70	+1.60	5	656
09:03:38	28.65	28.70	28.70	+1.60	1	651
09:03:38	28.60	28.65	28.65	+1.55	3	650
09:03:36	28.60	28.65	28.65	+1.55	1	647
09:03:29	28.60	28.70	28.70	+1.60	1	646
09:03:29	28.60	28.70	28.70	+1.60	2	645
09:03:22	28.60	28.70	28.70	+1.60	1	643
09:03:21	28.60	28.70	28.60	+1.50	1	642
09:03:20	28.65	28.70	28.65	+1.55	1	641
09:03:17	28.60	28.70	28.70	+1.60	1	640
09:03:16	28.50	28.60	28.60	+1.50	2	639
09:03:15	28.45	28.65	28.65	+1.55	2	637
09:03:10	28.40	28.50	28.50	+1.40	1	635
09:03:09	28.35	28.50	28.70	+1.60	2	634
09:03:09	28.35	28.50	28.65	+1.55	5	632
09:03:09	28.35	28.50	28.60	+1.50	5	627
09:03:09	28.35	28.50	28.55	+1.45	1	622
09:03:09	28.35	28.50	28.50	+1.40	2	621
09:03:07	28.30	28.35	28.35	+1.25	3	619
09:03:07	28.25	28.35	28.25	+1.15	1	616
09:03:06	28.25	28.35	28.35	+1.25	1	615
09:03:04	28.30	28.35	28.35	+1.25	1	614
09:03:03	28.25	28.35	28.35	+1.25	1	613
09:03:03	28.25	28.35	28.35	+1.25	1	612
09:03:01	28.30	28.50	28.30	+1.20	1	611
09:02:59	28.35	28.60	28.35	+1.25	1	610
09:02:59	28.50	28.60	28.50	+1.40	4	609
09:02:59	28.50	28.65	28.65	+1.55	1	605
09:02:58	28.55	28.65	28.55	+1.45	2	604
09:02:58	28.55	28.70	28.55	+1.45	6	602
09:02:56	28.65	28.70	28.65	+1.55	1	596
09:02:54	28.50	28.60	28.60	+1.50	31	595
09:02:53	28.45	28.55	28.55	+1.45	9	564
09:02:53	28.40	28.55	28.40	+1.30	1	555
09:02:53	28.40	28.50	28.50	+1.40	35	554
09:02:52	28.35	28.50	28.50	+1.40	23	519
09:02:51	28.30	28.45	28.45	+1.35	17	496
09:02:50	28.25	28.40	28.40	+1.30	19	479
09:02:50	28.25	28.30	28.30	+1.20	1	460
09:02:50	28.25	28.30	28.30	+1.20	1	459
09:02:50	28.25	28.30	28.30	+1.20	1	458
09:02:50	28.30	28.40	28.30	+1.20	2	457
09:02:50	28.30	28.40	28.40	+1.30	1	455
09:02:48	28.20	28.25	28.25	+1.15	6	454
09:02:48	28.20	28.25	28.25	+1.15	1	448
09:02:48	28.25	28.40	28.25	+1.15	3	447
09:02:48	28.25	28.35	28.35	+1.25	8	444
09:02:47	28.25	28.30	28.30	+1.20	8	436
09:02:47	28.25	28.30	28.30	+1.20	5	428
09:02:46	28.20	28.30	28.30	+1.20	20	423
09:02:46	28.25	28.30	28.25	+1.15	1	403
09:02:45	28.25	28.30	28.25	+1.15	1	402
09:02:43	28.20	28.25	28.25	+1.15	1	401
09:02:41	28.20	28.25	28.30	+1.20	6	400
09:02:41	28.20	28.25	28.25	+1.15	4	394
09:02:37	28.20	28.25	28.20	+1.10	1	390
09:02:32	28.15	28.30	28.30	+1.20	1	389
09:02:30	28.15	28.35	28.15	+1.05	1	388
09:02:29	28.15	28.20	28.20	+1.10	3	387
09:02:29	28.15	28.20	28.15	+1.05	1	384
09:02:28	28.15	28.20	28.20	+1.10	1	383
09:02:28	28.15	28.20	28.20	+1.10	1	382
09:02:26	28.15	28.25	28.35	+1.25	3	381
09:02:26	28.15	28.25	28.30	+1.20	14	378
09:02:26	28.15	28.25	28.25	+1.15	3	364
09:02:26	28.15	28.25	28.15	+1.05	2	361
09:02:19	28.15	28.30	28.15	+1.05	3	359
09:02:18	28.15	28.25	28.25	+1.15	2	356
09:02:13	28.20	28.30	28.10	+1.00	2	354
09:02:13	28.20	28.30	28.20	+1.10	1	352
09:02:12	28.10	28.15	28.30	+1.20	1	351
09:02:12	28.10	28.15	28.25	+1.15	6	350
09:02:12	28.10	28.15	28.20	+1.10	2	344
09:02:12	28.10	28.15	28.15	+1.05	1	342
09:02:11	28.10	28.15	28.15	+1.05	1	341
09:02:02	28.15	28.20	28.15	+1.05	1	340
09:01:59	28.15	28.20	28.15	+1.05	4	339
09:01:59	28.15	28.20	28.20	+1.10	1	335
09:01:59	28.15	28.20	28.15	+1.05	1	334
09:01:59	28.15	28.30	28.15	+1.05	1	333
09:01:58	28.15	28.30	28.15	+1.05	1	332
09:01:58	28.15	28.30	28.15	+1.05	1	331
09:01:58	28.15	28.30	28.15	+1.05	1	330
09:01:58	28.15	28.30	28.15	+1.05	1	329
09:01:58	28.25	28.30	28.25	+1.15	1	328
09:01:58	28.25	28.30	28.25	+1.15	1	327
09:01:57	28.25	28.30	28.25	+1.15	1	326
09:01:57	28.15	28.25	28.25	+1.15	2	325
09:01:56	28.15	28.20	28.15	+1.05	3	323
09:01:51	28.10	28.25	28.25	+1.15	2	320
09:01:49	28.15	28.30	28.15	+1.05	3	318
09:01:42	28.05	28.30	28.40	+1.30	4	315
09:01:42	28.05	28.30	28.35	+1.25	5	311
09:01:42	28.05	28.30	28.30	+1.20	1	306
09:01:41	28.05	28.30	28.35	+1.25	7	305
09:01:41	28.05	28.30	28.30	+1.20	3	298
09:01:41	28.05	28.30	28.30	+1.20	10	295
09:01:41	28.05	28.15	28.30	+1.20	4	285
09:01:41	28.05	28.15	28.25	+1.15	4	281
09:01:41	28.05	28.15	28.20	+1.10	1	277
09:01:41	28.05	28.15	28.15	+1.05	1	276
09:01:35	28.10	28.20	28.10	+1.00	1	275
09:01:33	28.10	28.20	28.10	+1.00	1	274
09:01:27	28.25	28.30	28.25	+1.15	1	273
09:01:24	28.25	28.30	28.30	+1.20	2	272
09:01:23	28.20	28.30	28.05	+0.95	3	270
09:01:23	28.20	28.30	28.10	+1.00	1	267
09:01:23	28.20	28.30	28.15	+1.05	5	266
09:01:23	28.20	28.30	28.20	+1.10	1	261
09:01:22	28.25	28.30	28.25	+1.15	1	260
09:01:14	28.30	28.35	28.30	+1.20	1	259
09:01:13	28.30	28.35	28.30	+1.20	1	258
09:01:12	28.30	28.35	28.30	+1.20	1	257
09:01:10	28.30	28.35	28.35	+1.25	2	256
09:01:09	28.30	28.35	28.30	+1.20	1	254
09:01:09	28.30	28.35	28.30	+1.20	2	253
09:01:09	28.30	28.35	28.30	+1.20	2	251
09:01:08	28.30	28.35	28.30	+1.20	9	249
09:01:08	28.30	28.35	28.30	+1.20	4	240
09:01:08	28.30	28.35	28.30	+1.20	6	236
09:01:08	28.30	28.35	28.35	+1.25	1	230
09:01:07	28.30	28.35	28.30	+1.20	1	229
09:01:06	28.15	28.25	28.25	+1.15	1	228
09:01:06	28.15	28.30	28.30	+1.20	13	227
09:01:06	28.15	28.30	28.30	+1.20	1	214
09:01:06	28.15	28.20	28.20	+1.10	1	213
09:01:05	28.15	28.30	28.15	+1.05	10	212
09:01:02	28.15	28.30	28.30	+1.20	4	202
09:01:00	28.20	28.30	28.20	+1.10	1	198
09:00:58	28.20	28.30	28.20	+1.10	1	197
09:00:57	28.20	28.30	28.20	+1.10	1	196
09:00:57	28.20	28.30	28.30	+1.20	4	195
09:00:56	28.20	28.30	28.20	+1.10	4	191
09:00:51	28.15	28.25	28.25	+1.15	8	187
09:00:51	28.15	28.25	28.25	+1.15	1	179
09:00:51	28.15	28.25	28.25	+1.15	1	178
09:00:49	28.05	28.10	28.10	+1.00	1	177
09:00:47	28.05	28.25	28.05	+0.95	1	176
09:00:47	28.05	28.20	28.20	+1.10	4	175
09:00:46	28.05	28.20	28.20	+1.10	6	171
09:00:46	28.00	28.20	28.20	+1.10	10	165
09:00:42	28.00	28.15	28.15	+1.05	1	155
09:00:40	27.95	28.00	28.00	+0.90	1	154
09:00:38	27.95	28.10	28.10	+1.00	21	153
09:00:37	27.95	28.05	28.05	+0.95	1	132
09:00:37	27.95	28.05	28.05	+0.95	1	131
09:00:37	27.95	28.05	28.05	+0.95	3	130
09:00:37	27.95	28.05	28.05	+0.95	3	127
09:00:37	27.95	28.05	28.05	+0.95	3	124
09:00:34	28.00	28.05	28.05	+0.95	1	121
09:00:34	27.95	28.00	28.00	+0.90	3	120
09:00:31	27.95	28.00	28.05	+0.95	1	117
09:00:31	27.95	28.00	28.00	+0.90	3	116
09:00:28	27.90	27.95	28.05	+0.95	2	113
09:00:28	27.90	27.95	27.95	+0.85	1	111
09:00:25	28.00	28.05	28.00	+0.90	1	110
09:00:25	27.85	28.00	28.00	+0.90	12	109
09:00:22	27.90	28.00	27.90	+0.80	13	97
09:00:22	27.90	28.00	28.00	+0.90	15	84
09:00:18	--	--	28.00	+0.90	69	69

　

其他人也逛...

羅技 ALTO KEYS K98M 機械式無線鍵盤

MyCard 2000點虛擬點數卡

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

NWT威技 WiFi智慧16L除濕機WDH-16EN

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 1000點虛擬點數卡

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

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

Apple iPhone 17 Pro (512G)

Double A-多功能影印紙A4 80G (5包/箱)

麥當勞勁辣鷄腿堡好禮即享券

家樂福10000元好禮即享券(餘額型)

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

統一超商10000元虛擬商品卡

【小米】紅米Redmi 14C 4G/128G(三入組)

新台幣貶4.1分　收31.551元

美元指數衝破99　新台幣連4貶、...

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

‧劉揚偉：主權AI推動供應鏈在地...
‧神基：今年逐季成長　無人機占...
‧愛爾麗新北3診所偷拍各重罰50...

加密貨幣

比特幣BTC	79069.56	-207.39	-0.26%
以太幣ETH	2218.70	-38.87	-1.72%
瑞波幣XRP	1.43	0.00	0.26%
比特幣現金BCH	424.78	-9.19	-2.12%
萊特幣LTC	57.30	0.33	0.59%
卡達幣ADA	0.261041	0.00	-1.37%
波場幣TRX	0.351547	0.00	0.57%
恆星幣XLM	0.154287	0.00	-2.90%

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。