最新川普祭15%全球性關稅劉揚偉：對鴻海和客戶影響有限熱門[公告] 鴻勁:說明115/03/04經濟日報報導本公司取得土地之新聞內容

更新報價

合　正 (5381) 電子零組件業上櫃

28.20 ▲+1.85 +7.02% 1.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.85	5,277	28.20	35	28.25	6	26.40	28.90	26.40	26.35

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	28.20	28.25	28.20	+1.85	6	5277
13:30:00	28.20	28.25	28.20	+1.85	113	5271
13:24:55	28.20	28.25	28.25	+1.90	2	5158
13:24:50	28.20	28.25	28.25	+1.90	5	5156
13:24:33	28.20	28.25	28.20	+1.85	1	5151
13:24:33	28.20	28.25	28.20	+1.85	1	5150
13:24:29	28.20	28.25	28.25	+1.90	1	5149
13:24:26	28.20	28.25	28.25	+1.90	5	5148
13:24:17	28.20	28.25	28.25	+1.90	1	5143
13:24:04	28.20	28.25	28.25	+1.90	2	5142
13:23:55	28.20	28.25	28.25	+1.90	1	5140
13:23:51	28.20	28.25	28.25	+1.90	5	5139
13:23:44	28.20	28.25	28.25	+1.90	2	5134
13:23:36	28.20	28.25	28.25	+1.90	5	5132
13:23:33	28.20	28.25	28.25	+1.90	48	5127
13:23:12	28.15	28.20	28.20	+1.85	2	5079
13:23:10	28.20	28.25	28.20	+1.85	1	5077
13:23:07	28.20	28.25	28.20	+1.85	1	5076
13:22:52	28.15	28.20	28.20	+1.85	1	5075
13:22:50	28.15	28.20	28.15	+1.80	1	5074
13:22:35	28.15	28.20	28.20	+1.85	2	5073
13:22:31	28.15	28.20	28.20	+1.85	1	5071
13:22:23	28.15	28.20	28.20	+1.85	2	5070
13:22:15	28.15	28.20	28.20	+1.85	1	5068
13:22:04	28.15	28.20	28.20	+1.85	1	5067
13:21:52	28.15	28.20	28.20	+1.85	1	5066
13:21:44	28.15	28.20	28.20	+1.85	1	5065
13:21:43	28.15	28.20	28.15	+1.80	1	5064
13:20:58	28.15	28.20	28.15	+1.80	1	5063
13:20:53	28.10	28.15	28.15	+1.80	21	5062
13:20:53	28.10	28.15	28.15	+1.80	1	5041
13:20:46	28.10	28.15	28.15	+1.80	1	5040
13:20:40	28.10	28.15	28.15	+1.80	1	5039
13:20:36	28.15	28.20	28.15	+1.80	13	5038
13:20:31	28.15	28.20	28.20	+1.85	1	5025
13:20:27	28.15	28.20	28.15	+1.80	1	5024
13:20:11	28.15	28.20	28.15	+1.80	1	5023
13:20:06	28.15	28.20	28.15	+1.80	1	5022
13:20:04	28.15	28.20	28.15	+1.80	4	5021
13:19:53	28.15	28.20	28.15	+1.80	1	5017
13:19:33	28.15	28.20	28.15	+1.80	1	5016
13:19:21	28.15	28.20	28.15	+1.80	1	5015
13:19:17	28.15	28.20	28.15	+1.80	1	5014
13:18:36	28.15	28.20	28.15	+1.80	1	5013
13:18:21	28.15	28.20	28.15	+1.80	1	5012
13:18:14	28.15	28.20	28.20	+1.85	1	5011
13:18:13	28.15	28.20	28.15	+1.80	3	5010
13:18:09	28.15	28.20	28.20	+1.85	5	5007
13:17:56	28.15	28.20	28.15	+1.80	5	5002
13:17:48	28.15	28.20	28.15	+1.80	1	4997
13:17:41	28.15	28.20	28.15	+1.80	1	4996
13:17:39	28.15	28.20	28.15	+1.80	1	4995
13:17:37	28.15	28.20	28.15	+1.80	3	4994
13:17:20	28.15	28.20	28.15	+1.80	1	4991
13:16:41	28.20	28.25	28.20	+1.85	11	4990
13:16:41	28.20	28.25	28.20	+1.85	4	4979
13:16:41	28.25	28.30	28.25	+1.90	19	4975
13:16:35	28.25	28.30	28.25	+1.90	1	4956
13:16:14	28.25	28.30	28.25	+1.90	1	4955
13:15:42	28.25	28.30	28.25	+1.90	2	4954
13:15:25	28.25	28.30	28.25	+1.90	6	4952
13:15:09	28.30	28.35	28.30	+1.95	1	4946
13:15:07	28.30	28.35	28.30	+1.95	13	4945
13:15:07	28.30	28.35	28.30	+1.95	1	4932
13:14:56	28.30	28.35	28.35	+2.00	1	4931
13:14:45	28.30	28.35	28.30	+1.95	1	4930
13:13:21	28.30	28.35	28.30	+1.95	1	4929
13:13:08	28.30	28.35	28.30	+1.95	1	4928
13:13:02	28.30	28.35	28.30	+1.95	3	4927
13:12:30	28.30	28.35	28.30	+1.95	1	4924
13:12:21	28.30	28.35	28.30	+1.95	1	4923
13:12:13	28.30	28.35	28.30	+1.95	8	4922
13:12:08	28.30	28.35	28.30	+1.95	1	4914
13:11:06	28.30	28.35	28.30	+1.95	1	4913
13:10:27	28.35	28.40	28.35	+2.00	1	4912
13:10:05	28.35	28.40	28.35	+2.00	8	4911
13:09:54	28.35	28.40	28.35	+2.00	1	4903
13:09:49	28.30	28.35	28.30	+1.95	1	4902
13:09:34	28.30	28.35	28.30	+1.95	1	4901
13:09:28	28.30	28.35	28.30	+1.95	2	4900
13:09:16	28.30	28.35	28.30	+1.95	3	4898
13:09:12	28.30	28.35	28.30	+1.95	1	4895
13:08:51	28.30	28.35	28.30	+1.95	2	4894
13:08:51	28.30	28.40	28.30	+1.95	3	4892
13:08:45	28.30	28.40	28.30	+1.95	2	4889
13:08:18	28.30	28.40	28.40	+2.05	1	4887
13:07:37	28.30	28.35	28.35	+2.00	3	4886
13:07:33	28.35	28.40	28.35	+2.00	27	4883
13:07:17	28.40	28.45	28.40	+2.05	5	4856
13:07:11	28.40	28.45	28.45	+2.10	1	4851
13:06:39	28.35	28.45	28.45	+2.10	1	4850
13:06:28	28.40	28.45	28.40	+2.05	2	4849
13:06:28	28.40	28.45	28.40	+2.05	1	4847
13:05:47	28.35	28.40	28.45	+2.10	1	4846
13:05:47	28.35	28.40	28.40	+2.05	4	4845
13:05:45	28.35	28.40	28.40	+2.05	1	4841
13:05:40	28.35	28.40	28.40	+2.05	1	4840
13:05:25	28.35	28.40	28.40	+2.05	3	4839
13:04:42	28.35	28.40	28.40	+2.05	1	4836
13:04:07	28.35	28.40	28.40	+2.05	1	4835
13:02:18	28.30	28.35	28.35	+2.00	2	4834
13:02:09	28.30	28.35	28.35	+2.00	1	4832
13:01:40	28.30	28.35	28.35	+2.00	2	4831
13:01:38	28.30	28.35	28.35	+2.00	1	4829
13:00:44	28.35	28.40	28.35	+2.00	2	4828
13:00:44	28.30	28.35	28.35	+2.00	1	4826
13:00:43	28.30	28.35	28.30	+1.95	2	4825
13:00:24	28.30	28.35	28.30	+1.95	2	4823
13:00:00	28.30	28.35	28.35	+2.00	1	4821
12:59:49	28.35	28.45	28.35	+2.00	3	4820
12:59:17	28.35	28.45	28.35	+2.00	1	4817
12:58:47	28.35	28.45	28.35	+2.00	2	4816
12:58:38	28.30	28.35	28.35	+2.00	2	4814
12:58:25	28.30	28.35	28.35	+2.00	1	4812
12:57:54	28.30	28.35	28.30	+1.95	1	4811
12:57:30	28.30	28.40	28.30	+1.95	1	4810
12:57:22	28.30	28.35	28.35	+2.00	1	4809
12:56:32	28.30	28.45	28.30	+1.95	1	4808
12:56:21	28.40	28.45	28.40	+2.05	1	4807
12:56:14	28.30	28.40	28.40	+2.05	5	4806
12:56:09	28.30	28.40	28.40	+2.05	1	4801
12:56:02	28.30	28.40	28.40	+2.05	1	4800
12:55:55	28.30	28.40	28.40	+2.05	1	4799
12:55:51	28.30	28.40	28.40	+2.05	1	4798
12:55:39	28.30	28.40	28.40	+2.05	1	4797
12:55:38	28.30	28.40	28.40	+2.05	1	4796
12:54:50	28.30	28.40	28.40	+2.05	1	4795
12:54:34	28.30	28.40	28.40	+2.05	1	4794
12:54:07	28.30	28.40	28.40	+2.05	2	4793
12:53:51	28.30	28.40	28.40	+2.05	1	4791
12:53:26	28.30	28.35	28.35	+2.00	1	4790
12:53:03	28.25	28.35	28.35	+2.00	1	4789
12:52:52	28.35	28.40	28.35	+2.00	2	4788
12:52:43	28.35	28.40	28.35	+2.00	4	4786
12:52:43	28.35	28.40	28.35	+2.00	2	4782
12:52:27	28.35	28.40	28.35	+2.00	1	4780
12:52:25	28.35	28.40	28.40	+2.05	1	4779
12:52:13	28.25	28.35	28.35	+2.00	4	4778
12:51:26	28.25	28.30	28.35	+2.00	7	4774
12:51:26	28.25	28.30	28.30	+1.95	3	4767
12:51:10	28.25	28.30	28.30	+1.95	1	4764
12:49:04	28.30	28.35	28.30	+1.95	3	4763
12:49:02	28.30	28.35	28.30	+1.95	3	4760
12:48:59	28.30	28.35	28.30	+1.95	1	4757
12:48:48	28.30	28.35	28.30	+1.95	4	4756
12:48:48	28.30	28.35	28.35	+2.00	4	4752
12:48:24	28.30	28.35	28.30	+1.95	5	4748
12:48:19	28.30	28.35	28.30	+1.95	5	4743
12:48:04	28.30	28.35	28.35	+2.00	1	4738
12:47:36	28.30	28.35	28.35	+2.00	1	4737
12:47:24	28.30	28.35	28.35	+2.00	1	4736
12:46:08	28.30	28.35	28.30	+1.95	1	4735
12:46:04	28.30	28.35	28.35	+2.00	5	4734
12:45:36	28.30	28.35	28.30	+1.95	1	4729
12:45:00	28.30	28.35	28.30	+1.95	1	4728
12:44:47	28.30	28.35	28.35	+2.00	1	4727
12:43:54	28.30	28.35	28.35	+2.00	1	4726
12:43:45	28.30	28.35	28.35	+2.00	1	4725
12:43:01	28.30	28.35	28.35	+2.00	1	4724
12:42:56	28.30	28.35	28.35	+2.00	1	4723
12:42:36	28.30	28.35	28.35	+2.00	1	4722
12:41:27	28.30	28.35	28.35	+2.00	1	4721
12:41:19	28.30	28.40	28.40	+2.05	1	4720
12:41:19	28.30	28.35	28.35	+2.00	1	4719
12:41:05	28.35	28.40	28.35	+2.00	1	4718
12:41:05	28.35	28.40	28.35	+2.00	1	4717
12:40:33	28.30	28.35	28.35	+2.00	1	4716
12:39:11	28.35	28.40	28.35	+2.00	2	4715
12:38:49	28.35	28.40	28.30	+1.95	1	4713
12:38:49	28.35	28.40	28.35	+2.00	5	4712
12:37:55	28.40	28.45	28.40	+2.05	1	4707
12:37:55	28.35	28.40	28.40	+2.05	1	4706
12:37:34	28.40	28.45	28.40	+2.05	3	4705
12:37:22	28.35	28.40	28.40	+2.05	1	4702
12:37:14	28.35	28.40	28.40	+2.05	5	4701
12:37:11	28.35	28.40	28.40	+2.05	1	4696
12:36:07	28.35	28.40	28.40	+2.05	1	4695
12:35:50	28.35	28.40	28.40	+2.05	1	4694
12:34:59	28.30	28.35	28.35	+2.00	1	4693
12:34:54	28.30	28.35	28.35	+2.00	1	4692
12:34:47	28.30	28.35	28.35	+2.00	1	4691
12:34:25	28.30	28.35	28.35	+2.00	1	4690
12:33:51	28.30	28.35	28.35	+2.00	3	4689
12:32:10	28.30	28.35	28.30	+1.95	1	4686
12:31:44	28.30	28.35	28.30	+1.95	2	4685
12:31:04	28.30	28.35	28.30	+1.95	5	4683
12:30:16	28.25	28.30	28.30	+1.95	1	4678
12:29:32	28.25	28.30	28.25	+1.90	1	4677
12:29:20	28.30	28.35	28.30	+1.95	5	4676
12:29:20	28.30	28.35	28.30	+1.95	3	4671
12:29:19	28.30	28.35	28.30	+1.95	2	4668
12:29:04	28.30	28.35	28.30	+1.95	2	4666
12:28:38	28.30	28.35	28.30	+1.95	1	4664
12:28:14	28.30	28.35	28.35	+2.00	3	4663
12:28:04	28.30	28.35	28.30	+1.95	2	4660
12:27:53	28.30	28.35	28.35	+2.00	1	4658
12:27:41	28.30	28.35	28.30	+1.95	1	4657
12:26:38	28.35	28.40	28.35	+2.00	1	4656
12:26:33	28.30	28.35	28.35	+2.00	9	4655
12:24:25	28.35	28.40	28.35	+2.00	1	4646
12:24:17	28.35	28.40	28.35	+2.00	2	4645
12:24:10	28.30	28.35	28.35	+2.00	2	4643
12:23:48	28.30	28.35	28.35	+2.00	1	4641
12:23:28	28.30	28.35	28.35	+2.00	1	4640
12:23:26	28.30	28.35	28.30	+1.95	3	4639
12:23:19	28.30	28.35	28.35	+2.00	1	4636
12:23:19	28.30	28.35	28.35	+2.00	1	4635
12:23:06	28.30	28.35	28.35	+2.00	4	4634
12:21:55	28.35	28.40	28.35	+2.00	2	4630
12:21:52	28.35	28.40	28.35	+2.00	1	4628
12:21:46	28.35	28.40	28.35	+2.00	5	4627
12:21:43	28.35	28.40	28.40	+2.05	1	4622
12:20:59	28.40	28.45	28.40	+2.05	4	4621
12:20:36	28.40	28.45	28.40	+2.05	1	4617
12:20:31	28.40	28.50	28.40	+2.05	3	4616
12:20:19	28.40	28.45	28.45	+2.10	1	4613
12:19:54	28.45	28.50	28.45	+2.10	1	4612
12:19:47	28.40	28.50	28.40	+2.05	5	4611
12:18:38	28.40	28.45	28.45	+2.10	1	4606
12:18:17	28.40	28.45	28.45	+2.10	1	4605
12:17:49	28.45	28.50	28.45	+2.10	2	4604
12:17:49	28.45	28.50	28.45	+2.10	2	4602
12:16:45	28.40	28.45	28.45	+2.10	2	4600
12:16:24	28.40	28.45	28.45	+2.10	1	4598
12:15:38	28.45	28.50	28.45	+2.10	3	4597
12:14:52	28.45	28.50	28.50	+2.15	2	4594
12:14:11	28.45	28.50	28.45	+2.10	2	4592
12:14:10	28.45	28.50	28.50	+2.15	2	4590
12:13:02	28.45	28.50	28.45	+2.10	1	4588
12:12:19	28.45	28.50	28.45	+2.10	1	4587
12:12:15	28.45	28.50	28.50	+2.15	1	4586
12:12:06	28.50	28.55	28.50	+2.15	1	4585
12:11:46	28.45	28.50	28.50	+2.15	1	4584
12:11:21	28.45	28.50	28.50	+2.15	1	4583
12:11:15	28.45	28.50	28.50	+2.15	2	4582
12:11:06	28.45	28.50	28.50	+2.15	1	4580
12:11:05	28.45	28.50	28.50	+2.15	1	4579
12:11:03	28.45	28.50	28.50	+2.15	1	4578
12:10:55	28.50	28.55	28.50	+2.15	1	4577
12:10:47	28.45	28.50	28.50	+2.15	3	4576
12:10:39	28.45	28.50	28.50	+2.15	1	4573
12:10:33	28.45	28.50	28.50	+2.15	1	4572
12:10:23	28.50	28.55	28.50	+2.15	1	4571
12:09:53	28.50	28.55	28.50	+2.15	2	4570
12:09:53	28.50	28.60	28.50	+2.15	10	4568
12:09:42	28.55	28.60	28.55	+2.20	1	4558
12:09:41	28.55	28.60	28.55	+2.20	1	4557
12:09:21	28.50	28.55	28.55	+2.20	1	4556
12:09:14	28.55	28.60	28.55	+2.20	1	4555
12:09:13	28.55	28.60	28.55	+2.20	1	4554
12:09:12	28.50	28.60	28.50	+2.15	1	4553
12:09:04	28.50	28.55	28.55	+2.20	1	4552
12:08:32	28.45	28.50	28.55	+2.20	2	4551
12:08:32	28.45	28.50	28.50	+2.15	3	4549
12:08:30	28.45	28.50	28.50	+2.15	1	4546
12:08:27	28.45	28.50	28.50	+2.15	1	4545
12:08:21	28.45	28.50	28.50	+2.15	1	4544
12:08:12	28.45	28.50	28.50	+2.15	1	4543
12:08:06	28.45	28.50	28.50	+2.15	1	4542
12:07:53	28.50	28.55	28.50	+2.15	3	4541
12:07:42	28.55	28.60	28.55	+2.20	20	4538
12:07:37	28.50	28.55	28.55	+2.20	2	4518
12:07:37	28.55	28.60	28.55	+2.20	10	4516
12:07:30	28.55	28.60	28.55	+2.20	3	4506
12:07:30	28.55	28.60	28.55	+2.20	1	4503
12:07:23	28.60	28.65	28.60	+2.25	1	4502
12:07:19	28.60	28.65	28.60	+2.25	2	4501
12:07:17	28.55	28.65	28.65	+2.30	1	4499
12:07:16	28.60	28.65	28.60	+2.25	1	4498
12:07:15	28.55	28.65	28.65	+2.30	1	4497
12:07:10	28.55	28.65	28.65	+2.30	1	4496
12:07:09	28.60	28.65	28.60	+2.25	2	4495
12:07:05	28.55	28.60	28.60	+2.25	1	4493
12:07:04	28.55	28.60	28.60	+2.25	1	4492
12:07:04	28.55	28.60	28.60	+2.25	8	4491
12:07:04	28.55	28.60	28.60	+2.25	5	4483
12:07:03	28.55	28.60	28.60	+2.25	1	4478
12:07:01	28.55	28.60	28.60	+2.25	1	4477
12:06:53	28.55	28.60	28.60	+2.25	1	4476
12:06:42	28.50	28.55	28.55	+2.20	1	4475
12:06:42	28.45	28.50	28.55	+2.20	9	4474
12:06:42	28.45	28.50	28.50	+2.15	31	4465
12:06:42	28.45	28.50	28.50	+2.15	1	4434
12:06:41	28.45	28.50	28.50	+2.15	1	4433
12:06:39	28.45	28.50	28.50	+2.15	1	4432
12:06:36	28.45	28.50	28.50	+2.15	1	4431
12:06:34	28.45	28.50	28.50	+2.15	1	4430
12:06:33	28.45	28.50	28.45	+2.10	3	4429
12:06:30	28.45	28.50	28.50	+2.15	4	4426
12:06:26	28.40	28.45	28.45	+2.10	3	4422
12:06:26	28.40	28.45	28.45	+2.10	4	4419
12:06:26	28.40	28.45	28.45	+2.10	5	4415
12:06:17	28.40	28.45	28.45	+2.10	1	4410
12:06:02	28.40	28.45	28.40	+2.05	1	4409
12:06:02	28.35	28.40	28.40	+2.05	6	4408
12:05:59	28.35	28.40	28.40	+2.05	2	4402
12:05:57	28.35	28.40	28.40	+2.05	1	4400
12:05:50	28.30	28.40	28.40	+2.05	1	4399
12:05:49	28.30	28.35	28.35	+2.00	1	4398
12:05:34	28.35	28.40	28.35	+2.00	1	4397
12:04:59	28.30	28.40	28.40	+2.05	1	4396
12:04:35	28.30	28.40	28.40	+2.05	1	4395
12:04:24	28.30	28.40	28.40	+2.05	1	4394
12:04:11	28.30	28.40	28.40	+2.05	1	4393
12:03:45	28.30	28.35	28.30	+1.95	2	4392
12:03:30	28.25	28.30	28.20	+1.85	6	4390
12:03:30	28.25	28.30	28.25	+1.90	11	4384
12:03:24	28.25	28.30	28.25	+1.90	1	4373
12:02:37	28.35	28.40	28.30	+1.95	8	4372
12:02:37	28.35	28.40	28.35	+2.00	1	4364
12:02:07	28.35	28.40	28.35	+2.00	2	4363
11:59:11	28.35	28.40	28.35	+2.00	1	4361
11:58:35	28.25	28.30	28.30	+1.95	2	4360
11:58:34	28.25	28.35	28.35	+2.00	3	4358
11:58:34	28.20	28.35	28.35	+2.00	20	4355
11:58:12	28.20	28.35	28.20	+1.85	3	4335
11:58:11	28.20	28.30	28.30	+1.95	1	4332
11:58:10	28.20	28.25	28.25	+1.90	2	4331
11:58:10	28.20	28.25	28.25	+1.90	1	4329
11:58:08	28.20	28.25	28.20	+1.85	1	4328
11:57:02	28.20	28.25	28.25	+1.90	2	4327
11:57:02	28.30	28.35	28.25	+1.90	9	4325
11:57:02	28.30	28.35	28.30	+1.95	9	4316
11:56:43	28.25	28.30	28.30	+1.95	1	4307
11:56:14	28.25	28.35	28.25	+1.90	3	4306
11:56:03	28.25	28.30	28.30	+1.95	1	4303
11:55:56	28.25	28.30	28.30	+1.95	1	4302
11:55:52	28.30	28.35	28.30	+1.95	2	4301
11:55:49	28.30	28.35	28.30	+1.95	5	4299
11:55:25	28.35	28.40	28.35	+2.00	4	4294
11:55:22	28.35	28.40	28.35	+2.00	1	4290
11:55:15	28.35	28.40	28.35	+2.00	1	4289
11:54:38	28.35	28.40	28.35	+2.00	1	4288
11:53:34	28.30	28.35	28.35	+2.00	1	4287
11:53:27	28.30	28.35	28.35	+2.00	1	4286
11:52:36	28.30	28.35	28.35	+2.00	1	4285
11:52:23	28.30	28.35	28.35	+2.00	1	4284
11:52:21	28.35	28.40	28.35	+2.00	8	4283
11:52:16	28.30	28.35	28.35	+2.00	2	4275
11:52:01	28.30	28.40	28.30	+1.95	1	4273
11:51:48	28.30	28.40	28.40	+2.05	8	4272
11:51:44	28.30	28.35	28.35	+2.00	1	4264
11:51:41	28.35	28.40	28.35	+2.00	2	4263
11:51:32	28.35	28.40	28.35	+2.00	1	4261
11:51:23	28.35	28.40	28.35	+2.00	1	4260
11:51:19	28.35	28.40	28.35	+2.00	2	4259
11:50:49	28.35	28.40	28.40	+2.05	1	4257
11:50:41	28.35	28.40	28.40	+2.05	1	4256
11:49:48	28.30	28.40	28.40	+2.05	1	4255
11:49:40	28.30	28.40	28.40	+2.05	2	4254
11:49:39	28.30	28.35	28.35	+2.00	4	4252
11:49:14	28.25	28.35	28.35	+2.00	1	4248
11:49:00	28.30	28.35	28.30	+1.95	2	4247
11:48:43	28.30	28.35	28.30	+1.95	2	4245
11:48:18	28.25	28.30	28.30	+1.95	11	4243
11:48:18	28.25	28.30	28.30	+1.95	1	4232
11:48:14	28.20	28.30	28.30	+1.95	2	4231
11:48:09	28.25	28.30	28.25	+1.90	1	4229
11:48:09	28.15	28.30	28.15	+1.80	1	4228
11:48:09	28.25	28.35	28.15	+1.80	6	4227
11:48:09	28.25	28.35	28.20	+1.85	18	4221
11:48:09	28.25	28.35	28.25	+1.90	6	4203
11:48:06	28.25	28.35	28.25	+1.90	4	4197
11:48:03	28.25	28.30	28.30	+1.95	1	4193
11:48:00	28.25	28.30	28.30	+1.95	1	4192
11:47:54	28.25	28.30	28.30	+1.95	1	4191
11:47:52	28.25	28.30	28.30	+1.95	1	4190
11:47:29	28.30	28.35	28.30	+1.95	3	4189
11:47:19	28.30	28.40	28.30	+1.95	1	4186
11:47:08	28.30	28.40	28.30	+1.95	8	4185
11:46:05	28.30	28.35	28.35	+2.00	2	4177
11:46:01	28.30	28.35	28.35	+2.00	1	4175
11:45:22	28.30	28.35	28.35	+2.00	1	4174
11:45:15	28.35	28.40	28.35	+2.00	2	4173
11:44:59	28.30	28.35	28.35	+2.00	22	4171
11:44:54	28.25	28.30	28.30	+1.95	1	4149
11:44:50	28.30	28.35	28.30	+1.95	1	4148
11:44:38	28.30	28.35	28.30	+1.95	1	4147
11:44:06	28.30	28.35	28.30	+1.95	1	4146
11:43:52	28.30	28.35	28.30	+1.95	1	4145
11:43:48	28.30	28.35	28.30	+1.95	8	4144
11:43:24	28.30	28.35	28.30	+1.95	2	4136
11:43:05	28.30	28.40	28.30	+1.95	1	4134
11:42:49	28.35	28.40	28.30	+1.95	1	4133
11:42:49	28.35	28.40	28.35	+2.00	1	4132
11:42:46	28.30	28.35	28.35	+2.00	1	4131
11:42:28	28.30	28.35	28.30	+1.95	2	4130
11:42:00	28.35	28.40	28.35	+2.00	5	4128
11:41:48	28.35	28.40	28.40	+2.05	1	4123
11:41:26	28.35	28.40	28.40	+2.05	1	4122
11:41:13	28.35	28.40	28.40	+2.05	1	4121
11:41:06	28.40	28.45	28.40	+2.05	1	4120
11:41:04	28.40	28.45	28.40	+2.05	2	4119
11:40:58	28.35	28.40	28.40	+2.05	1	4117
11:40:51	28.35	28.40	28.40	+2.05	1	4116
11:40:45	28.30	28.35	28.40	+2.05	4	4115
11:40:45	28.30	28.35	28.35	+2.00	1	4111
11:40:39	28.35	28.40	28.35	+2.00	1	4110
11:40:39	28.35	28.40	28.35	+2.00	1	4109
11:39:59	28.30	28.35	28.35	+2.00	3	4108
11:39:46	28.30	28.35	28.35	+2.00	1	4105
11:39:34	28.30	28.35	28.35	+2.00	1	4104
11:39:26	28.30	28.35	28.35	+2.00	1	4103
11:38:59	28.30	28.35	28.30	+1.95	1	4102
11:38:37	28.25	28.30	28.30	+1.95	1	4101
11:38:31	28.25	28.35	28.25	+1.90	5	4100
11:38:12	28.25	28.35	28.25	+1.90	1	4095
11:38:11	28.25	28.35	28.25	+1.90	1	4094
11:38:07	28.30	28.35	28.30	+1.95	1	4093
11:37:50	28.25	28.30	28.30	+1.95	1	4092
11:37:50	28.30	28.35	28.30	+1.95	3	4091
11:37:39	28.35	28.40	28.35	+2.00	1	4088
11:37:30	28.25	28.30	28.30	+1.95	1	4087
11:37:24	28.25	28.35	28.25	+1.90	1	4086
11:37:23	28.25	28.35	28.35	+2.00	1	4085
11:37:20	28.30	28.35	28.30	+1.95	1	4084
11:37:01	28.30	28.35	28.30	+1.95	1	4083
11:36:48	28.40	28.45	28.40	+2.05	2	4082
11:36:44	28.40	28.50	28.30	+1.95	1	4080
11:36:44	28.40	28.50	28.35	+2.00	14	4079
11:36:44	28.40	28.50	28.40	+2.05	5	4065
11:36:41	28.40	28.45	28.45	+2.10	1	4060
11:36:32	28.40	28.50	28.50	+2.15	1	4059
11:36:11	28.45	28.50	28.45	+2.10	1	4058
11:35:45	28.45	28.50	28.45	+2.10	1	4057
11:35:37	28.45	28.50	28.50	+2.15	3	4056
11:35:36	28.45	28.50	28.50	+2.15	4	4053
11:35:25	28.45	28.50	28.45	+2.10	1	4049
11:35:24	28.45	28.50	28.50	+2.15	1	4048
11:35:21	28.40	28.45	28.45	+2.10	4	4047
11:35:14	28.30	28.45	28.45	+2.10	1	4043
11:35:07	28.30	28.35	28.35	+2.00	10	4042
11:35:07	28.35	28.45	28.35	+2.00	7	4032
11:35:04	28.35	28.45	28.45	+2.10	1	4025
11:34:54	28.35	28.45	28.35	+2.00	1	4024
11:34:54	28.40	28.45	28.40	+2.05	8	4023
11:34:50	28.40	28.50	28.50	+2.15	1	4015
11:34:50	28.40	28.50	28.50	+2.15	1	4014
11:34:48	28.40	28.45	28.45	+2.10	1	4013
11:34:46	28.45	28.50	28.45	+2.10	3	4012
11:34:43	28.45	28.50	28.45	+2.10	1	4009
11:34:34	28.45	28.50	28.45	+2.10	1	4008
11:34:21	28.45	28.50	28.50	+2.15	1	4007
11:34:15	28.45	28.50	28.50	+2.15	2	4006
11:34:14	28.50	28.55	28.50	+2.15	7	4004
11:34:13	28.50	28.55	28.50	+2.15	1	3997
11:34:08	28.50	28.55	28.50	+2.15	1	3996
11:34:06	28.50	28.55	28.50	+2.15	1	3995
11:34:01	28.50	28.60	28.50	+2.15	1	3994
11:34:00	28.55	28.60	28.55	+2.20	2	3993
11:33:59	28.50	28.55	28.55	+2.20	1	3991
11:33:56	28.50	28.55	28.50	+2.15	1	3990
11:33:47	28.55	28.60	28.50	+2.15	2	3989
11:33:47	28.55	28.60	28.55	+2.20	2	3987
11:33:46	28.55	28.60	28.60	+2.25	1	3985
11:33:42	28.60	28.70	28.60	+2.25	9	3984
11:33:41	28.65	28.70	28.65	+2.30	1	3975
11:33:41	28.60	28.65	28.65	+2.30	1	3974
11:33:40	28.60	28.65	28.60	+2.25	5	3973
11:33:32	28.65	28.70	28.65	+2.30	1	3968
11:33:30	28.65	28.70	28.65	+2.30	1	3967
11:33:17	28.60	28.70	28.70	+2.35	1	3966
11:33:14	28.65	28.70	28.65	+2.30	2	3965
11:33:11	28.65	28.70	28.65	+2.30	1	3963
11:33:07	28.60	28.65	28.65	+2.30	1	3962
11:33:04	28.65	28.70	28.65	+2.30	1	3961
11:33:00	28.65	28.70	28.65	+2.30	27	3960
11:32:59	28.65	28.70	28.70	+2.35	1	3933
11:32:45	28.65	28.70	28.75	+2.40	2	3932
11:32:45	28.65	28.70	28.70	+2.35	1	3930
11:32:38	28.70	28.75	28.70	+2.35	1	3929
11:32:35	28.65	28.75	28.75	+2.40	1	3928
11:32:32	28.70	28.75	28.70	+2.35	3	3927
11:32:22	28.70	28.75	28.70	+2.35	3	3924
11:32:22	28.65	28.70	28.70	+2.35	1	3921
11:32:06	28.65	28.75	28.65	+2.30	1	3920
11:32:03	28.65	28.70	28.70	+2.35	1	3919
11:32:03	28.65	28.70	28.70	+2.35	61	3918
11:32:03	28.70	28.75	28.70	+2.35	39	3857
11:32:00	28.70	28.75	28.75	+2.40	1	3818
11:31:59	28.70	28.75	28.75	+2.40	1	3817
11:31:56	28.70	28.75	28.75	+2.40	1	3816
11:31:53	28.70	28.75	28.75	+2.40	10	3815
11:31:52	28.70	28.75	28.75	+2.40	4	3805
11:31:49	28.70	28.75	28.75	+2.40	2	3801
11:31:46	28.75	28.85	28.75	+2.40	6	3799
11:31:46	28.75	28.80	28.80	+2.45	1	3793
11:31:41	28.75	28.85	28.85	+2.50	2	3792
11:31:40	28.75	28.85	28.75	+2.40	1	3790
11:31:38	28.80	28.85	28.80	+2.45	1	3789
11:31:37	28.75	28.85	28.85	+2.50	1	3788
11:31:32	28.70	28.85	28.85	+2.50	2	3787
11:31:26	28.70	28.75	28.85	+2.50	1	3785
11:31:26	28.70	28.75	28.75	+2.40	1	3784
11:31:25	28.70	28.80	28.80	+2.45	2	3783
11:31:22	28.75	28.80	28.75	+2.40	1	3781
11:31:16	28.70	28.75	28.75	+2.40	1	3780
11:31:09	28.75	28.80	28.75	+2.40	1	3779
11:31:06	28.75	28.80	28.70	+2.35	8	3778
11:31:06	28.75	28.80	28.75	+2.40	2	3770
11:31:03	28.70	28.80	28.80	+2.45	1	3768
11:30:59	28.75	28.80	28.75	+2.40	2	3767
11:30:58	28.70	28.80	28.80	+2.45	1	3765
11:30:55	28.75	28.80	28.75	+2.40	2	3764
11:30:51	28.70	28.75	28.80	+2.45	9	3762
11:30:51	28.70	28.75	28.75	+2.40	1	3753
11:30:49	28.75	28.80	28.75	+2.40	1	3752
11:30:49	28.75	28.80	28.75	+2.40	2	3751
11:30:46	28.75	28.80	28.75	+2.40	2	3749
11:30:46	28.70	28.80	28.70	+2.35	10	3747
11:30:46	28.70	28.80	28.80	+2.45	1	3737
11:30:45	28.75	28.80	28.75	+2.40	2	3736
11:30:45	28.75	28.80	28.75	+2.40	1	3734
11:30:44	28.70	28.80	28.70	+2.35	8	3733
11:30:44	28.75	28.80	28.75	+2.40	1	3725
11:30:42	28.70	28.75	28.75	+2.40	2	3724
11:30:42	28.70	28.75	28.75	+2.40	1	3722
11:30:42	28.70	28.75	28.75	+2.40	1	3721
11:30:40	28.70	28.75	28.75	+2.40	1	3720
11:30:40	28.70	28.75	28.75	+2.40	1	3719
11:30:36	28.75	28.80	28.75	+2.40	1	3718
11:30:35	28.75	28.80	28.80	+2.45	5	3717
11:30:34	28.70	28.80	28.80	+2.45	20	3712
11:30:28	28.65	28.75	28.75	+2.40	1	3692
11:30:27	28.75	28.80	28.75	+2.40	1	3691
11:30:27	28.65	28.75	28.75	+2.40	7	3690
11:30:26	28.65	28.75	28.65	+2.30	1	3683
11:30:23	28.65	28.75	28.65	+2.30	1	3682
11:30:22	28.65	28.75	28.75	+2.40	1	3681
11:30:21	28.70	28.75	28.70	+2.35	1	3680
11:30:21	28.70	28.75	28.70	+2.35	8	3679
11:30:19	28.75	28.80	28.75	+2.40	1	3671
11:30:16	28.70	28.75	28.75	+2.40	1	3670
11:30:16	28.75	28.80	28.75	+2.40	18	3669
11:30:15	28.80	28.85	28.80	+2.45	1	3651
11:30:13	28.75	28.80	28.85	+2.50	1	3650
11:30:13	28.75	28.80	28.80	+2.45	1	3649
11:30:11	28.75	28.85	28.85	+2.50	1	3648
11:30:07	28.80	28.85	28.80	+2.45	1	3647
11:30:07	28.85	28.90	28.85	+2.50	6	3646
11:30:07	28.80	28.85	28.85	+2.50	4	3640
11:30:05	28.80	28.90	28.90	+2.55	3	3636
11:30:05	28.75	28.80	28.80	+2.45	5	3633
11:30:05	28.80	28.90	28.80	+2.45	5	3628
11:30:02	28.80	28.90	28.90	+2.55	4	3623
11:30:02	28.75	28.80	28.80	+2.45	7	3619
11:30:02	28.75	28.80	28.80	+2.45	25	3612
11:30:02	28.75	28.80	28.80	+2.45	5	3587
11:30:01	28.75	28.80	28.80	+2.45	1	3582
11:30:01	28.75	28.80	28.80	+2.45	3	3581
11:29:59	28.75	28.80	28.80	+2.45	1	3578
11:29:59	28.75	28.80	28.80	+2.45	18	3577
11:29:59	28.80	28.90	28.80	+2.45	1	3559
11:29:58	28.80	28.90	28.90	+2.55	1	3558
11:29:57	28.80	28.90	28.90	+2.55	1	3557
11:29:55	28.80	28.90	28.90	+2.55	4	3556
11:29:54	28.85	28.90	28.85	+2.50	1	3552
11:29:52	28.85	28.90	28.85	+2.50	1	3551
11:29:52	28.70	28.90	28.90	+2.55	2	3550
11:29:52	28.70	28.85	28.85	+2.50	3	3548
11:29:51	28.75	28.90	28.75	+2.40	1	3545
11:29:51	28.75	28.90	28.90	+2.55	3	3544
11:29:50	28.85	28.90	28.85	+2.50	4	3541
11:29:50	28.85	28.90	28.85	+2.50	1	3537
11:29:49	28.85	28.90	28.85	+2.50	1	3536
11:29:48	28.75	28.85	28.85	+2.50	3	3535
11:29:47	28.75	28.90	28.75	+2.40	2	3532
11:29:45	28.80	28.85	28.85	+2.50	2	3530
11:29:45	28.75	28.85	28.90	+2.55	8	3528
11:29:45	28.75	28.85	28.85	+2.50	4	3520
11:29:45	28.75	28.90	28.90	+2.55	5	3516
11:29:45	28.85	28.90	28.85	+2.50	8	3511
11:29:45	28.75	28.85	28.85	+2.50	2	3503
11:29:44	28.75	28.85	28.75	+2.40	1	3501
11:29:43	28.75	28.85	28.85	+2.50	1	3500
11:29:43	28.75	28.85	28.85	+2.50	1	3499
11:29:42	28.75	28.80	28.80	+2.45	1	3498
11:29:41	28.75	28.80	28.80	+2.45	1	3497
11:29:41	28.80	28.85	28.80	+2.45	3	3496
11:29:37	28.75	28.85	28.85	+2.50	1	3493
11:29:37	28.75	28.85	28.85	+2.50	10	3492
11:29:36	28.80	28.85	28.80	+2.45	1	3482
11:29:34	28.70	28.85	28.85	+2.50	1	3481
11:29:34	28.75	28.85	28.75	+2.40	1	3480
11:29:34	28.80	28.85	28.80	+2.45	1	3479
11:29:34	28.70	28.80	28.85	+2.50	1	3478
11:29:34	28.70	28.80	28.80	+2.45	16	3477
11:29:32	28.70	28.80	28.80	+2.45	1	3461
11:29:29	28.70	28.80	28.80	+2.45	2	3460
11:29:29	28.70	28.80	28.70	+2.35	1	3458
11:29:28	28.70	28.75	28.75	+2.40	2	3457
11:29:25	28.65	28.70	28.70	+2.35	1	3455
11:29:25	28.70	28.80	28.70	+2.35	4	3454
11:29:24	28.70	28.75	28.75	+2.40	10	3450
11:29:21	28.65	28.70	28.70	+2.35	1	3440
11:29:19	28.65	28.75	28.75	+2.40	2	3439
11:29:18	28.70	28.75	28.75	+2.40	1	3437
11:29:18	28.65	28.70	28.75	+2.40	3	3436
11:29:18	28.65	28.70	28.70	+2.35	7	3433
11:29:17	28.65	28.70	28.70	+2.35	1	3426
11:29:16	28.70	28.75	28.70	+2.35	43	3425
11:29:16	28.70	28.75	28.70	+2.35	10	3382
11:29:16	28.70	28.75	28.75	+2.40	1	3372
11:29:11	28.70	28.75	28.70	+2.35	1	3371
11:29:06	28.65	28.75	28.75	+2.40	1	3370
11:29:06	28.65	28.70	28.70	+2.35	1	3369
11:29:04	28.70	28.75	28.70	+2.35	1	3368
11:29:03	28.70	28.75	28.70	+2.35	1	3367
11:29:02	28.70	28.75	28.70	+2.35	3	3366
11:28:59	28.70	28.75	28.70	+2.35	1	3363
11:28:59	28.70	28.75	28.75	+2.40	2	3362
11:28:58	28.65	28.70	28.70	+2.35	1	3360
11:28:55	28.60	28.70	28.70	+2.35	6	3359
11:28:51	28.65	28.70	28.65	+2.30	2	3353
11:28:49	28.60	28.70	28.70	+2.35	1	3351
11:28:48	28.60	28.70	28.60	+2.25	1	3350
11:28:47	28.60	28.70	28.60	+2.25	5	3349
11:28:45	28.60	28.70	28.70	+2.35	1	3344
11:28:44	28.55	28.70	28.80	+2.45	36	3343
11:28:44	28.55	28.70	28.75	+2.40	6	3307
11:28:44	28.55	28.70	28.70	+2.35	8	3301
11:28:43	28.55	28.70	28.70	+2.35	1	3293
11:28:36	28.50	28.55	28.70	+2.35	13	3292
11:28:36	28.50	28.55	28.65	+2.30	6	3279
11:28:36	28.50	28.55	28.60	+2.25	11	3273
11:28:36	28.50	28.55	28.55	+2.20	3	3262
11:28:35	28.50	28.55	28.55	+2.20	1	3259
11:28:33	28.50	28.55	28.55	+2.20	1	3258
11:28:32	28.50	28.55	28.50	+2.15	2	3257
11:28:31	28.50	28.55	28.55	+2.20	3	3255
11:28:31	28.55	28.60	28.55	+2.20	2	3252
11:28:26	28.55	28.60	28.55	+2.20	1	3250
11:28:25	28.50	28.55	28.55	+2.20	7	3249
11:28:20	28.45	28.50	28.50	+2.15	1	3242
11:28:12	28.50	28.55	28.50	+2.15	1	3241
11:28:11	28.50	28.55	28.50	+2.15	1	3240
11:28:10	28.50	28.55	28.55	+2.20	2	3239
11:28:08	28.55	28.60	28.55	+2.20	2	3237
11:28:03	28.55	28.60	28.60	+2.25	1	3235
11:28:03	28.55	28.60	28.60	+2.25	1	3234
11:28:01	28.55	28.60	28.60	+2.25	3	3233
11:28:01	28.55	28.60	28.60	+2.25	1	3230
11:27:58	28.55	28.60	28.60	+2.25	2	3229
11:27:57	28.60	28.65	28.60	+2.25	3	3227
11:27:54	28.55	28.60	28.60	+2.25	8	3224
11:27:51	28.50	28.60	28.60	+2.25	7	3216
11:27:51	28.50	28.55	28.55	+2.20	1	3209
11:27:46	28.50	28.60	28.60	+2.25	2	3208
11:27:40	28.50	28.60	28.50	+2.15	6	3206
11:27:38	28.55	28.65	28.65	+2.30	3	3200
11:27:33	28.60	28.65	28.60	+2.25	2	3197
11:27:32	28.45	28.50	28.60	+2.25	9	3195
11:27:32	28.45	28.50	28.55	+2.20	6	3186
11:27:32	28.45	28.50	28.50	+2.15	43	3180
11:27:31	28.45	28.50	28.50	+2.15	1	3137
11:27:31	28.45	28.50	28.50	+2.15	1	3136
11:27:30	28.45	28.50	28.50	+2.15	5	3135
11:27:27	28.40	28.45	28.45	+2.10	1	3130
11:27:27	28.40	28.50	28.50	+2.15	2	3129
11:27:27	28.40	28.45	28.45	+2.10	28	3127
11:27:27	28.20	28.25	28.40	+2.05	18	3099
11:27:27	28.20	28.25	28.35	+2.00	15	3081
11:27:27	28.20	28.25	28.30	+1.95	16	3066
11:27:27	28.20	28.25	28.25	+1.90	8	3050
11:27:24	28.15	28.25	28.25	+1.90	3	3042
11:27:17	28.15	28.25	28.25	+1.90	2	3039
11:27:17	28.15	28.20	28.25	+1.90	8	3037
11:27:17	28.15	28.20	28.20	+1.85	2	3029
11:27:13	28.15	28.20	28.20	+1.85	3	3027
11:27:00	28.15	28.20	28.20	+1.85	2	3024
11:26:46	28.15	28.20	28.20	+1.85	1	3022
11:26:31	28.15	28.20	28.15	+1.80	5	3021
11:26:28	28.15	28.20	28.20	+1.85	1	3016
11:26:19	28.15	28.20	28.20	+1.85	1	3015
11:25:53	28.15	28.25	28.25	+1.90	1	3014
11:25:43	28.15	28.25	28.25	+1.90	2	3013
11:25:42	28.15	28.20	28.20	+1.85	1	3011
11:25:37	28.20	28.25	28.20	+1.85	1	3010
11:25:33	28.15	28.20	28.20	+1.85	1	3009
11:25:31	28.15	28.20	28.20	+1.85	1	3008
11:24:55	28.20	28.25	28.25	+1.90	1	3007
11:24:52	28.25	28.30	28.10	+1.75	4	3006
11:24:52	28.25	28.30	28.20	+1.85	4	3002
11:24:52	28.25	28.30	28.25	+1.90	2	2998
11:24:45	28.25	28.35	28.25	+1.90	1	2996
11:24:44	28.25	28.35	28.35	+2.00	1	2995
11:24:44	28.25	28.35	28.35	+2.00	1	2994
11:24:39	28.20	28.25	28.30	+1.95	18	2993
11:24:39	28.20	28.25	28.25	+1.90	18	2975
11:24:38	28.20	28.25	28.20	+1.85	1	2957
11:24:36	28.20	28.25	28.20	+1.85	1	2956
11:24:33	28.20	28.25	28.20	+1.85	1	2955
11:24:25	28.20	28.25	28.20	+1.85	1	2954
11:24:24	28.20	28.25	28.25	+1.90	1	2953
11:24:18	28.20	28.25	28.25	+1.90	1	2952
11:24:17	28.20	28.25	28.20	+1.85	1	2951
11:24:13	28.15	28.25	28.15	+1.80	1	2950
11:24:12	28.10	28.20	28.25	+1.90	2	2949
11:24:12	28.10	28.20	28.20	+1.85	23	2947
11:24:10	28.10	28.20	28.20	+1.85	1	2924
11:24:01	28.05	28.10	28.10	+1.75	2	2923
11:24:00	28.05	28.15	28.15	+1.80	7	2921
11:24:00	28.00	28.10	28.10	+1.75	98	2914
11:23:50	28.05	28.10	28.05	+1.70	1	2816
11:23:49	28.00	28.10	28.00	+1.65	5	2815
11:23:49	28.00	28.10	28.00	+1.65	1	2810
11:23:42	28.00	28.05	28.05	+1.70	1	2809
11:23:38	28.00	28.05	28.05	+1.70	8	2808
11:23:14	28.00	28.05	28.05	+1.70	1	2800
11:23:08	28.05	28.10	28.05	+1.70	1	2799
11:22:59	28.05	28.10	28.05	+1.70	2	2798
11:22:53	28.00	28.10	28.10	+1.75	2	2796
11:22:42	28.00	28.10	28.00	+1.65	1	2794
11:22:36	28.00	28.10	28.00	+1.65	1	2793
11:22:33	28.00	28.10	28.00	+1.65	1	2792
11:22:07	27.95	28.10	27.95	+1.60	1	2791
11:22:07	27.95	28.05	28.05	+1.70	24	2790
11:22:07	27.95	28.00	28.00	+1.65	28	2766
11:22:07	27.90	28.00	28.00	+1.65	1	2738
11:21:53	27.90	27.95	27.95	+1.60	15	2737
11:21:53	27.70	27.75	27.90	+1.55	10	2722
11:21:53	27.70	27.75	27.85	+1.50	21	2712
11:21:53	27.70	27.75	27.80	+1.45	19	2691
11:21:53	27.70	27.75	27.75	+1.40	2	2672
11:21:41	27.65	27.70	27.70	+1.35	11	2670
11:21:41	27.65	27.70	27.70	+1.35	10	2659
11:21:14	27.60	27.65	27.65	+1.30	4	2649
11:21:14	27.60	27.65	27.65	+1.30	6	2645
11:20:49	27.60	27.65	27.65	+1.30	3	2639
11:19:04	27.65	27.70	27.65	+1.30	5	2636
11:17:51	27.70	27.75	27.70	+1.35	1	2631
11:17:13	27.70	27.75	27.70	+1.35	1	2630
11:16:58	27.70	27.80	27.70	+1.35	1	2629
11:16:58	27.70	27.80	27.70	+1.35	1	2628
11:16:55	27.70	27.80	27.70	+1.35	2	2627
11:16:16	27.75	27.80	27.75	+1.40	13	2625
11:16:16	27.75	27.80	27.75	+1.40	2	2612
11:16:16	27.75	27.80	27.75	+1.40	1	2610
11:15:54	27.75	27.80	27.75	+1.40	1	2609
11:13:31	27.75	27.80	27.75	+1.40	1	2608
11:13:13	27.75	27.80	27.80	+1.45	1	2607
11:12:38	27.75	27.80	27.80	+1.45	2	2606
11:11:07	27.75	27.80	27.80	+1.45	3	2604
11:10:42	27.70	27.75	27.75	+1.40	1	2601
11:09:52	27.75	27.80	27.75	+1.40	1	2600
11:09:52	27.60	27.75	27.75	+1.40	4	2599
11:09:47	27.60	27.75	27.60	+1.25	2	2595
11:09:47	27.70	27.80	27.60	+1.25	7	2593
11:09:47	27.70	27.80	27.65	+1.30	11	2586
11:09:47	27.70	27.80	27.70	+1.35	12	2575
11:08:47	27.70	27.75	27.75	+1.40	5	2563
11:08:47	27.70	27.75	27.75	+1.40	1	2558
11:07:53	27.70	27.75	27.70	+1.35	1	2557
11:07:42	27.65	27.70	27.70	+1.35	1	2556
11:07:25	27.70	27.75	27.70	+1.35	1	2555
11:07:21	27.70	27.75	27.70	+1.35	4	2554
11:05:03	27.70	27.75	27.70	+1.35	1	2550
11:04:58	27.70	27.75	27.70	+1.35	2	2549
11:04:04	27.65	27.70	27.70	+1.35	2	2547
11:00:41	27.70	27.80	27.70	+1.35	1	2545
11:00:02	27.70	27.80	27.70	+1.35	1	2544
10:59:57	27.70	27.80	27.80	+1.45	1	2543
10:59:37	27.70	27.75	27.80	+1.45	1	2542
10:59:37	27.70	27.75	27.75	+1.40	2	2541
10:58:12	27.70	27.75	27.75	+1.40	1	2539
10:58:04	27.70	27.75	27.70	+1.35	1	2538
10:58:04	27.70	27.75	27.70	+1.35	1	2537
10:57:27	27.65	27.70	27.70	+1.35	2	2536
10:57:02	27.60	27.65	27.65	+1.30	2	2534
10:56:53	27.60	27.65	27.65	+1.30	1	2532
10:56:33	27.65	27.70	27.65	+1.30	4	2531
10:56:31	27.65	27.70	27.65	+1.30	1	2527
10:56:27	27.65	27.70	27.65	+1.30	2	2526
10:56:26	27.65	27.70	27.65	+1.30	1	2524
10:56:17	27.65	27.70	27.65	+1.30	1	2523
10:56:12	27.65	27.70	27.70	+1.35	1	2522
10:56:11	27.65	27.70	27.65	+1.30	1	2521
10:55:38	27.65	27.70	27.65	+1.30	1	2520
10:55:38	27.65	27.70	27.65	+1.30	1	2519
10:54:31	27.70	27.75	27.70	+1.35	8	2518
10:54:31	27.70	27.75	27.70	+1.35	7	2510
10:54:04	27.70	27.75	27.75	+1.40	3	2503
10:52:40	27.70	27.75	27.75	+1.40	3	2500
10:52:28	27.70	27.75	27.70	+1.35	2	2497
10:52:13	27.70	27.75	27.75	+1.40	1	2495
10:52:05	27.70	27.75	27.70	+1.35	1	2494
10:51:38	27.70	27.75	27.70	+1.35	2	2493
10:51:06	27.70	27.75	27.75	+1.40	1	2491
10:50:28	27.75	27.80	27.75	+1.40	1	2490
10:50:22	27.75	27.80	27.75	+1.40	5	2489
10:50:15	27.75	27.80	27.75	+1.40	1	2484
10:50:04	27.75	27.80	27.75	+1.40	1	2483
10:50:04	27.75	27.80	27.75	+1.40	1	2482
10:50:04	27.75	27.80	27.75	+1.40	2	2481
10:50:02	27.80	27.85	27.80	+1.45	7	2479
10:49:58	27.80	27.85	27.85	+1.50	3	2472
10:49:51	27.80	27.85	27.85	+1.50	5	2469
10:49:50	27.80	27.85	27.80	+1.45	1	2464
10:49:48	27.80	27.85	27.80	+1.45	1	2463
10:49:45	27.80	27.85	27.80	+1.45	2	2462
10:49:30	27.80	27.85	27.85	+1.50	1	2460
10:48:29	27.80	27.85	27.85	+1.50	1	2459
10:47:49	27.85	27.90	27.85	+1.50	25	2458
10:47:28	27.85	27.90	27.90	+1.55	2	2433
10:47:28	27.85	27.90	27.90	+1.55	1	2431
10:46:34	27.85	27.90	27.90	+1.55	1	2430
10:46:05	27.90	28.00	27.90	+1.55	7	2429
10:45:07	27.95	28.00	27.90	+1.55	6	2422
10:45:07	27.95	28.00	27.95	+1.60	2	2416
10:44:45	27.95	28.00	27.95	+1.60	1	2414
10:44:37	27.90	28.00	28.00	+1.65	1	2413
10:44:35	27.95	28.00	27.95	+1.60	13	2412
10:44:35	27.95	28.00	28.00	+1.65	16	2399
10:44:18	27.95	28.00	27.95	+1.60	1	2383
10:44:15	27.90	27.95	27.95	+1.60	2	2382
10:44:09	27.85	27.95	27.95	+1.60	1	2380
10:44:06	27.90	27.95	27.90	+1.55	1	2379
10:44:01	27.90	27.95	27.90	+1.55	5	2378
10:44:00	27.90	27.95	27.90	+1.55	1	2373
10:43:59	27.90	28.00	27.90	+1.55	1	2372
10:43:52	27.85	27.90	27.95	+1.60	3	2371
10:43:52	27.85	27.90	27.90	+1.55	1	2368
10:43:48	27.85	27.90	27.90	+1.55	1	2367
10:43:40	27.90	27.95	27.90	+1.55	1	2366
10:43:38	27.90	27.95	27.90	+1.55	1	2365
10:43:13	27.90	27.95	27.90	+1.55	1	2364
10:43:10	27.90	27.95	27.90	+1.55	1	2363
10:43:06	27.90	27.95	27.90	+1.55	1	2362
10:43:04	27.90	28.00	27.90	+1.55	5	2361
10:42:45	27.90	28.00	28.00	+1.65	5	2356
10:42:28	27.95	28.00	27.95	+1.60	1	2351
10:42:27	27.90	28.00	28.00	+1.65	1	2350
10:42:14	27.95	28.00	27.95	+1.60	7	2349
10:42:08	27.95	28.00	28.00	+1.65	1	2342
10:41:57	28.00	28.05	28.00	+1.65	5	2341
10:41:51	28.00	28.05	28.00	+1.65	1	2336
10:41:30	28.00	28.05	28.00	+1.65	1	2335
10:41:30	27.95	28.00	28.00	+1.65	2	2334
10:41:30	27.95	28.00	28.00	+1.65	2	2332
10:41:13	28.00	28.05	28.00	+1.65	2	2330
10:41:12	28.00	28.05	28.00	+1.65	1	2328
10:41:12	27.95	28.00	28.05	+1.70	4	2327
10:41:12	27.95	28.00	28.00	+1.65	1	2323
10:41:11	27.95	28.00	27.95	+1.60	1	2322
10:41:10	28.00	28.05	28.00	+1.65	1	2321
10:41:06	27.95	28.00	28.05	+1.70	1	2320
10:41:06	27.95	28.00	28.00	+1.65	1	2319
10:41:05	27.95	28.00	28.00	+1.65	2	2318
10:40:58	28.00	28.05	28.00	+1.65	11	2316
10:40:56	28.00	28.05	28.05	+1.70	2	2305
10:40:50	28.00	28.05	28.05	+1.70	1	2303
10:40:45	28.00	28.05	28.05	+1.70	3	2302
10:40:36	28.00	28.05	28.05	+1.70	1	2299
10:40:33	28.00	28.05	28.05	+1.70	5	2298
10:40:32	28.00	28.05	28.05	+1.70	1	2293
10:40:30	28.05	28.10	28.05	+1.70	9	2292
10:40:30	28.05	28.10	28.05	+1.70	8	2283
10:40:27	28.05	28.10	28.10	+1.75	1	2275
10:40:23	28.05	28.10	28.10	+1.75	1	2274
10:40:21	28.05	28.10	28.10	+1.75	1	2273
10:40:17	28.05	28.10	28.10	+1.75	1	2272
10:40:11	28.05	28.10	28.10	+1.75	1	2271
10:40:10	28.05	28.10	28.10	+1.75	1	2270
10:40:09	28.05	28.10	28.10	+1.75	1	2269
10:40:02	28.05	28.10	28.10	+1.75	1	2268
10:40:01	28.05	28.10	28.10	+1.75	3	2267
10:40:01	28.05	28.10	28.10	+1.75	1	2264
10:39:58	28.05	28.10	28.05	+1.70	1	2263
10:39:54	28.05	28.10	28.05	+1.70	1	2262
10:39:52	28.00	28.05	28.05	+1.70	2	2261
10:39:52	28.00	28.05	28.05	+1.70	10	2259
10:39:48	28.00	28.05	28.05	+1.70	1	2249
10:39:47	28.00	28.05	28.05	+1.70	2	2248
10:39:41	28.00	28.05	28.05	+1.70	1	2246
10:39:39	28.00	28.05	28.05	+1.70	1	2245
10:39:39	28.00	28.05	28.05	+1.70	6	2244
10:39:39	27.95	28.00	28.00	+1.65	75	2238
10:39:39	27.95	28.00	28.00	+1.65	10	2163
10:39:37	27.95	28.00	28.00	+1.65	1	2153
10:39:31	27.90	28.00	28.00	+1.65	1	2152
10:39:29	27.90	28.00	28.00	+1.65	1	2151
10:39:29	27.90	28.00	28.00	+1.65	1	2150
10:39:28	27.90	28.00	28.00	+1.65	1	2149
10:39:26	27.90	28.00	28.00	+1.65	1	2148
10:39:24	27.95	28.00	28.00	+1.65	5	2147
10:39:22	27.90	28.00	28.00	+1.65	1	2142
10:39:22	27.90	27.95	27.95	+1.60	13	2141
10:39:22	27.90	27.95	27.95	+1.60	1	2128
10:39:20	27.90	27.95	27.95	+1.60	1	2127
10:39:19	27.90	27.95	27.95	+1.60	2	2126
10:39:16	27.85	27.90	27.90	+1.55	1	2124
10:39:15	27.85	27.90	27.90	+1.55	3	2123
10:39:10	27.85	27.90	27.90	+1.55	1	2120
10:39:02	27.85	27.90	27.90	+1.55	1	2119
10:39:01	27.85	27.90	27.85	+1.50	1	2118
10:39:01	27.85	27.90	27.90	+1.55	1	2117
10:38:56	27.85	27.90	27.90	+1.55	6	2116
10:38:42	27.85	27.90	27.85	+1.50	2	2110
10:38:37	27.85	27.90	27.90	+1.55	1	2108
10:37:53	27.85	27.90	27.85	+1.50	1	2107
10:37:50	27.85	27.90	27.85	+1.50	1	2106
10:37:26	27.85	27.90	27.85	+1.50	1	2105
10:37:08	27.85	27.90	27.85	+1.50	10	2104
10:36:52	27.85	27.90	27.85	+1.50	2	2094
10:36:49	27.85	27.90	27.85	+1.50	2	2092
10:36:38	27.85	27.90	27.85	+1.50	1	2090
10:36:33	27.85	27.90	27.85	+1.50	2	2089
10:36:27	27.85	27.90	27.85	+1.50	1	2087
10:36:06	27.85	27.90	27.85	+1.50	1	2086
10:35:40	27.85	27.90	27.90	+1.55	2	2085
10:35:02	27.85	27.95	27.85	+1.50	1	2083
10:35:00	27.90	27.95	27.90	+1.55	2	2082
10:33:30	27.85	27.90	27.90	+1.55	9	2080
10:33:30	27.85	27.90	27.90	+1.55	1	2071
10:33:30	27.85	27.90	27.90	+1.55	12	2070
10:33:11	27.80	27.85	27.85	+1.50	7	2058
10:33:11	27.80	27.85	27.80	+1.45	1	2051
10:33:09	27.80	27.85	27.85	+1.50	4	2050
10:33:09	27.80	27.85	27.80	+1.45	1	2046
10:33:01	27.80	27.85	27.80	+1.45	1	2045
10:32:56	27.80	27.85	27.80	+1.45	1	2044
10:32:09	27.80	27.85	27.80	+1.45	1	2043
10:32:02	27.80	27.85	27.85	+1.50	1	2042
10:31:54	27.80	27.85	27.85	+1.50	4	2041
10:30:35	27.80	27.85	27.85	+1.50	2	2037
10:30:01	27.80	27.85	27.85	+1.50	1	2035
10:27:57	27.80	27.85	27.85	+1.50	1	2034
10:27:48	27.80	27.85	27.85	+1.50	1	2033
10:27:45	27.80	27.85	27.85	+1.50	1	2032
10:27:27	27.80	27.85	27.85	+1.50	3	2031
10:27:06	27.75	27.80	27.80	+1.45	1	2028
10:26:08	27.80	27.85	27.80	+1.45	1	2027
10:23:27	27.80	27.85	27.85	+1.50	1	2026
10:22:14	27.80	27.85	27.85	+1.50	1	2025
10:22:07	27.75	27.80	27.80	+1.45	1	2024
10:22:07	27.80	27.85	27.80	+1.45	1	2023
10:21:58	27.80	27.85	27.80	+1.45	1	2022
10:21:41	27.85	27.90	27.85	+1.50	1	2021
10:21:25	27.85	27.90	27.85	+1.50	1	2020
10:21:09	27.85	27.90	27.85	+1.50	1	2019
10:20:22	27.75	27.85	27.85	+1.50	1	2018
10:20:22	27.85	27.90	27.85	+1.50	1	2017
10:20:16	27.85	27.90	27.85	+1.50	1	2016
10:18:46	27.85	27.90	27.90	+1.55	1	2015
10:18:45	27.85	27.90	27.90	+1.55	1	2014
10:18:39	27.85	27.90	27.90	+1.55	1	2013
10:18:19	27.80	27.85	27.85	+1.50	1	2012
10:18:19	27.80	27.85	27.85	+1.50	20	2011
10:16:32	27.80	27.85	27.80	+1.45	1	1991
10:16:21	27.75	27.80	27.80	+1.45	9	1990
10:16:16	27.75	27.80	27.80	+1.45	1	1981
10:15:51	27.75	27.80	27.80	+1.45	1	1980
10:15:38	27.75	27.80	27.80	+1.45	2	1979
10:15:31	27.75	27.80	27.75	+1.40	1	1977
10:15:05	27.75	27.80	27.75	+1.40	1	1976
10:15:02	27.70	27.75	27.75	+1.40	1	1975
10:14:49	27.70	27.75	27.75	+1.40	4	1974
10:12:57	27.70	27.75	27.75	+1.40	1	1970
10:11:31	27.75	27.80	27.75	+1.40	2	1969
10:10:03	27.75	27.80	27.80	+1.45	1	1967
10:10:02	27.80	27.85	27.80	+1.45	6	1966
10:09:23	27.75	27.80	27.80	+1.45	1	1960
10:09:01	27.75	27.80	27.80	+1.45	1	1959
10:08:58	27.75	27.80	27.75	+1.40	2	1958
10:08:45	27.75	27.80	27.75	+1.40	2	1956
10:07:52	27.75	27.80	27.80	+1.45	3	1954
10:07:51	27.75	27.80	27.75	+1.40	2	1951
10:07:40	27.75	27.80	27.80	+1.45	1	1949
10:07:01	27.80	27.85	27.80	+1.45	1	1948
10:06:47	27.80	27.85	27.80	+1.45	4	1947
10:06:30	27.80	27.85	27.80	+1.45	2	1943
10:05:45	27.75	27.80	27.80	+1.45	1	1941
10:05:45	27.75	27.80	27.80	+1.45	1	1940
10:05:36	27.75	27.80	27.80	+1.45	2	1939
10:05:32	27.80	27.85	27.80	+1.45	8	1937
10:04:57	27.80	27.85	27.90	+1.55	1	1929
10:04:57	27.80	27.85	27.85	+1.50	5	1928
10:04:48	27.85	27.90	27.85	+1.50	5	1923
10:04:37	27.85	27.90	27.90	+1.55	1	1918
10:04:24	27.85	27.90	27.85	+1.50	1	1917
10:03:03	27.80	27.85	27.85	+1.50	2	1916
10:02:18	27.85	27.90	27.90	+1.55	1	1914
10:01:53	27.80	27.85	27.85	+1.50	5	1913
10:01:53	27.80	27.85	27.85	+1.50	3	1908
10:01:50	27.75	27.80	27.80	+1.45	1	1905
10:01:18	27.75	27.85	27.75	+1.40	1	1904
10:01:16	27.75	27.80	27.75	+1.40	2	1903
10:01:01	27.75	27.80	27.75	+1.40	10	1901
10:00:54	27.80	27.85	27.80	+1.45	2	1891
10:00:42	27.75	27.80	27.80	+1.45	4	1889
10:00:42	27.75	27.80	27.80	+1.45	1	1885
10:00:42	27.75	27.80	27.80	+1.45	4	1884
10:00:42	27.75	27.80	27.80	+1.45	3	1880
10:00:39	27.75	27.80	27.80	+1.45	5	1877
10:00:06	27.75	27.80	27.80	+1.45	1	1872
09:59:16	27.70	27.80	27.70	+1.35	1	1871
09:59:10	27.70	27.80	27.70	+1.35	1	1870
09:58:42	27.70	27.80	27.80	+1.45	1	1869
09:58:31	27.70	27.80	27.80	+1.45	1	1868
09:58:02	27.70	27.80	27.80	+1.45	1	1867
09:57:34	27.70	27.80	27.80	+1.45	1	1866
09:57:31	27.70	27.80	27.80	+1.45	1	1865
09:57:03	27.70	27.85	27.70	+1.35	5	1864
09:56:55	27.70	27.85	27.70	+1.35	5	1859
09:56:45	27.75	27.90	27.70	+1.35	3	1854
09:56:45	27.75	27.90	27.75	+1.40	6	1851
09:56:34	27.75	27.90	27.75	+1.40	6	1845
09:56:29	27.75	27.85	27.85	+1.50	1	1839
09:56:08	27.75	27.80	27.80	+1.45	1	1838
09:55:46	27.75	27.80	27.80	+1.45	1	1837
09:55:45	27.70	27.80	27.80	+1.45	1	1836
09:55:45	27.75	27.80	27.75	+1.40	14	1835
09:55:45	27.75	27.80	27.80	+1.45	2	1821
09:55:45	27.75	27.80	27.80	+1.45	1	1819
09:55:45	27.80	27.90	27.80	+1.45	5	1818
09:55:37	27.75	27.80	27.80	+1.45	7	1813
09:55:35	27.70	27.75	27.75	+1.40	16	1806
09:55:34	27.70	27.75	27.75	+1.40	8	1790
09:55:34	27.75	27.80	27.75	+1.40	1	1782
09:55:33	27.75	27.80	27.80	+1.45	1	1781
09:55:21	27.75	27.80	27.75	+1.40	1	1780
09:55:16	27.70	27.75	27.75	+1.40	2	1779
09:54:43	27.75	27.80	27.75	+1.40	1	1777
09:54:43	27.75	27.80	27.80	+1.45	1	1776
09:54:43	27.75	27.80	27.75	+1.40	1	1775
09:53:52	27.75	27.80	27.80	+1.45	1	1774
09:53:35	27.75	27.80	27.75	+1.40	1	1773
09:53:28	27.75	27.80	27.80	+1.45	1	1772
09:53:11	27.75	27.80	27.80	+1.45	1	1771
09:53:02	27.75	27.80	27.80	+1.45	2	1770
09:53:01	27.80	27.85	27.80	+1.45	1	1768
09:53:01	27.80	27.85	27.80	+1.45	1	1767
09:52:44	27.75	27.80	27.80	+1.45	1	1766
09:52:44	27.80	27.85	27.75	+1.40	4	1765
09:52:44	27.80	27.85	27.80	+1.45	7	1761
09:52:31	27.80	27.85	27.85	+1.50	1	1754
09:52:18	27.80	27.90	27.90	+1.55	2	1753
09:52:04	27.80	27.90	27.90	+1.55	4	1751
09:51:51	27.80	27.90	27.90	+1.55	1	1747
09:51:48	27.80	27.90	27.90	+1.55	2	1746
09:51:46	27.85	27.90	27.90	+1.55	1	1744
09:51:37	27.80	27.90	27.90	+1.55	1	1743
09:51:36	27.75	27.85	27.85	+1.50	1	1742
09:51:36	27.75	27.85	27.85	+1.50	3	1741
09:51:36	27.70	27.75	27.85	+1.50	30	1738
09:51:36	27.70	27.75	27.80	+1.45	44	1708
09:51:36	27.70	27.75	27.75	+1.40	14	1664
09:51:21	27.65	27.70	27.70	+1.35	3	1650
09:51:14	27.65	27.70	27.70	+1.35	2	1647
09:50:58	27.65	27.70	27.70	+1.35	8	1645
09:50:28	27.60	27.65	27.65	+1.30	3	1637
09:50:28	27.55	27.60	27.60	+1.25	16	1634
09:50:26	27.50	27.55	27.55	+1.20	1	1618
09:50:21	27.55	27.60	27.55	+1.20	1	1617
09:50:03	27.50	27.55	27.55	+1.20	3	1616
09:50:01	27.50	27.55	27.55	+1.20	1	1613
09:49:54	27.55	27.60	27.55	+1.20	1	1612
09:49:44	27.55	27.60	27.50	+1.15	3	1611
09:49:44	27.55	27.60	27.55	+1.20	4	1608
09:49:40	27.50	27.55	27.55	+1.20	16	1604
09:49:05	27.50	27.55	27.50	+1.15	3	1588
09:48:38	27.50	27.55	27.50	+1.15	2	1585
09:48:33	27.55	27.60	27.55	+1.20	2	1583
09:48:19	27.55	27.60	27.60	+1.25	1	1581
09:47:31	27.50	27.55	27.55	+1.20	1	1580
09:47:31	27.50	27.55	27.55	+1.20	1	1579
09:47:27	27.50	27.60	27.60	+1.25	2	1578
09:47:10	27.55	27.60	27.55	+1.20	3	1576
09:46:38	27.50	27.55	27.55	+1.20	7	1573
09:45:41	27.50	27.55	27.55	+1.20	8	1566
09:44:13	27.55	27.60	27.55	+1.20	1	1558
09:43:37	27.55	27.60	27.55	+1.20	1	1557
09:43:30	27.55	27.60	27.55	+1.20	1	1556
09:43:30	27.55	27.60	27.55	+1.20	1	1555
09:43:22	27.55	27.60	27.55	+1.20	1	1554
09:43:04	27.55	27.60	27.55	+1.20	1	1553
09:42:57	27.55	27.60	27.60	+1.25	3	1552
09:42:24	27.60	27.65	27.60	+1.25	3	1549
09:41:57	27.55	27.60	27.60	+1.25	2	1546
09:40:57	27.60	27.65	27.60	+1.25	1	1544
09:40:27	27.50	27.60	27.60	+1.25	1	1543
09:40:18	27.50	27.60	27.60	+1.25	1	1542
09:40:18	27.50	27.60	27.60	+1.25	2	1541
09:40:17	27.60	27.65	27.50	+1.15	3	1539
09:40:17	27.60	27.65	27.55	+1.20	10	1536
09:40:17	27.60	27.65	27.60	+1.25	8	1526
09:39:59	27.65	27.70	27.65	+1.30	1	1518
09:39:40	27.65	27.70	27.65	+1.30	1	1517
09:39:30	27.60	27.65	27.65	+1.30	4	1516
09:38:44	27.65	27.70	27.65	+1.30	4	1512
09:38:20	27.65	27.70	27.65	+1.30	1	1508
09:38:12	27.65	27.70	27.70	+1.35	5	1507
09:38:11	27.65	27.70	27.65	+1.30	1	1502
09:38:10	27.65	27.70	27.70	+1.35	2	1501
09:38:05	27.65	27.70	27.70	+1.35	1	1499
09:37:55	27.70	27.75	27.70	+1.35	1	1498
09:37:54	27.70	27.75	27.70	+1.35	1	1497
09:37:42	27.70	27.80	27.70	+1.35	2	1496
09:37:42	27.70	27.75	27.75	+1.40	1	1494
09:37:39	27.70	27.75	27.75	+1.40	1	1493
09:37:38	27.70	27.80	27.80	+1.45	2	1492
09:37:26	27.70	27.80	27.80	+1.45	4	1490
09:37:15	27.70	27.80	27.80	+1.45	1	1486
09:37:02	27.70	27.75	27.75	+1.40	8	1485
09:37:02	27.70	27.75	27.75	+1.40	10	1477
09:37:00	27.65	27.70	27.70	+1.35	2	1467
09:36:58	27.65	27.70	27.70	+1.35	1	1465
09:36:53	27.65	27.70	27.70	+1.35	2	1464
09:36:45	27.65	27.70	27.70	+1.35	1	1462
09:36:36	27.65	27.70	27.70	+1.35	1	1461
09:36:33	27.65	27.70	27.70	+1.35	2	1460
09:36:33	27.65	27.70	27.70	+1.35	1	1458
09:36:29	27.70	27.75	27.70	+1.35	2	1457
09:36:18	27.65	27.70	27.70	+1.35	1	1455
09:36:18	27.70	27.75	27.70	+1.35	1	1454
09:36:00	27.70	27.75	27.70	+1.35	5	1453
09:35:57	27.70	27.75	27.75	+1.40	1	1448
09:35:52	27.65	27.70	27.70	+1.35	5	1447
09:35:41	27.60	27.70	27.70	+1.35	3	1442
09:35:37	27.60	27.70	27.70	+1.35	1	1439
09:35:36	27.60	27.70	27.70	+1.35	1	1438
09:35:32	27.55	27.70	27.70	+1.35	10	1437
09:35:25	27.60	27.70	27.75	+1.40	3	1427
09:35:25	27.60	27.70	27.70	+1.35	5	1424
09:35:15	27.55	27.60	27.60	+1.25	1	1419
09:35:15	27.55	27.60	27.60	+1.25	1	1418
09:35:15	27.60	27.70	27.60	+1.25	3	1417
09:35:13	27.60	27.75	27.55	+1.20	8	1414
09:35:13	27.60	27.75	27.60	+1.25	7	1406
09:35:09	27.65	27.75	27.60	+1.25	4	1399
09:35:09	27.65	27.75	27.65	+1.30	6	1395
09:35:05	27.65	27.70	27.70	+1.35	9	1389
09:35:05	27.60	27.65	27.70	+1.35	7	1380
09:35:05	27.60	27.65	27.65	+1.30	13	1373
09:34:26	27.60	27.65	27.60	+1.25	1	1360
09:34:25	27.55	27.60	27.60	+1.25	1	1359
09:34:23	27.55	27.60	27.60	+1.25	1	1358
09:34:17	27.60	27.65	27.60	+1.25	5	1357
09:33:59	27.60	27.65	27.60	+1.25	1	1352
09:33:57	27.60	27.65	27.60	+1.25	1	1351
09:33:56	27.60	27.65	27.60	+1.25	1	1350
09:33:54	27.60	27.65	27.60	+1.25	2	1349
09:33:53	27.60	27.65	27.60	+1.25	1	1347
09:33:49	27.60	27.65	27.60	+1.25	3	1346
09:33:31	27.60	27.65	27.60	+1.25	1	1343
09:33:30	27.60	27.65	27.65	+1.30	1	1342
09:33:28	27.60	27.65	27.65	+1.30	2	1341
09:33:00	27.60	27.65	27.65	+1.30	1	1339
09:32:56	27.60	27.65	27.60	+1.25	1	1338
09:32:53	27.60	27.65	27.60	+1.25	3	1337
09:32:44	27.60	27.65	27.60	+1.25	1	1334
09:32:44	27.60	27.65	27.60	+1.25	1	1333
09:32:31	27.60	27.65	27.65	+1.30	1	1332
09:32:28	27.65	27.70	27.65	+1.30	2	1331
09:32:28	27.65	27.70	27.65	+1.30	1	1329
09:32:28	27.65	27.70	27.65	+1.30	7	1328
09:32:15	27.65	27.70	27.65	+1.30	3	1321
09:31:58	27.65	27.70	27.65	+1.30	1	1318
09:31:57	27.65	27.70	27.70	+1.35	1	1317
09:31:57	27.70	27.80	27.70	+1.35	1	1316
09:31:54	27.70	27.80	27.70	+1.35	3	1315
09:31:53	27.75	27.80	27.70	+1.35	4	1312
09:31:53	27.75	27.80	27.75	+1.40	1	1308
09:31:51	27.70	27.75	27.75	+1.40	15	1307
09:31:51	27.65	27.70	27.75	+1.40	4	1292
09:31:51	27.65	27.70	27.70	+1.35	6	1288
09:31:45	27.65	27.70	27.70	+1.35	3	1282
09:31:45	27.65	27.70	27.70	+1.35	1	1279
09:31:43	27.65	27.75	27.75	+1.40	1	1278
09:31:34	27.65	27.70	27.70	+1.35	10	1277
09:31:32	27.65	27.70	27.70	+1.35	2	1267
09:31:28	27.70	27.75	27.70	+1.35	1	1265
09:31:27	27.65	27.75	27.65	+1.30	3	1264
09:31:19	27.65	27.70	27.70	+1.35	1	1261
09:31:16	27.70	27.75	27.70	+1.35	7	1260
09:31:11	27.70	27.75	27.70	+1.35	1	1253
09:31:08	27.75	27.80	27.75	+1.40	2	1252
09:30:39	27.70	27.75	27.75	+1.40	1	1250
09:30:38	27.75	27.80	27.70	+1.35	2	1249
09:30:38	27.75	27.80	27.75	+1.40	4	1247
09:30:37	27.70	27.75	27.75	+1.40	15	1243
09:30:36	27.65	27.70	27.70	+1.35	3	1228
09:30:36	27.65	27.70	27.70	+1.35	1	1225
09:30:34	27.70	27.75	27.70	+1.35	6	1224
09:30:27	27.70	27.80	27.70	+1.35	2	1218
09:30:20	27.70	27.75	27.75	+1.40	1	1216
09:30:17	27.70	27.75	27.75	+1.40	11	1215
09:30:16	27.70	27.75	27.75	+1.40	1	1204
09:30:13	27.70	27.75	27.70	+1.35	3	1203
09:30:10	27.65	27.70	27.70	+1.35	8	1200
09:30:10	27.70	27.75	27.70	+1.35	2	1192
09:30:08	27.70	27.75	27.75	+1.40	3	1190
09:30:00	27.70	27.75	27.70	+1.35	1	1187
09:29:57	27.65	27.70	27.70	+1.35	8	1186
09:29:57	27.65	27.70	27.70	+1.35	2	1178
09:29:51	27.65	27.70	27.70	+1.35	1	1176
09:29:48	27.65	27.70	27.70	+1.35	1	1175
09:29:39	27.65	27.70	27.70	+1.35	1	1174
09:29:39	27.70	27.75	27.70	+1.35	9	1173
09:29:33	27.70	27.75	27.70	+1.35	2	1164
09:29:24	27.65	27.70	27.70	+1.35	4	1162
09:29:10	27.70	27.75	27.70	+1.35	2	1158
09:28:56	27.70	27.75	27.65	+1.30	2	1156
09:28:56	27.70	27.75	27.70	+1.35	1	1154
09:28:55	27.65	27.80	27.80	+1.45	1	1153
09:28:53	27.65	27.80	27.80	+1.45	1	1152
09:28:52	27.70	27.80	27.65	+1.30	5	1151
09:28:52	27.70	27.80	27.70	+1.35	8	1146
09:28:49	27.70	27.75	27.75	+1.40	4	1138
09:28:49	27.75	27.85	27.75	+1.40	1	1134
09:28:42	27.70	27.75	27.75	+1.40	8	1133
09:28:42	27.70	27.75	27.75	+1.40	5	1125
09:28:42	27.70	27.75	27.75	+1.40	5	1120
09:28:40	27.70	27.75	27.75	+1.40	1	1115
09:28:39	27.70	27.75	27.70	+1.35	1	1114
09:28:32	27.65	27.70	27.70	+1.35	1	1113
09:28:28	27.65	27.70	27.70	+1.35	1	1112
09:28:28	27.65	27.70	27.70	+1.35	5	1111
09:28:23	27.65	27.70	27.70	+1.35	1	1106
09:28:22	27.65	27.70	27.70	+1.35	1	1105
09:28:19	27.65	27.75	27.75	+1.40	3	1104
09:28:16	27.70	27.75	27.70	+1.35	1	1101
09:28:16	27.70	27.75	27.70	+1.35	1	1100
09:28:15	27.70	27.80	27.70	+1.35	2	1099
09:28:14	27.75	27.80	27.75	+1.40	1	1097
09:28:02	27.70	27.85	27.85	+1.50	1	1096
09:27:57	27.70	27.80	27.80	+1.45	1	1095
09:27:55	27.65	27.80	27.80	+1.45	5	1094
09:27:55	27.65	27.70	27.80	+1.45	7	1089
09:27:55	27.65	27.70	27.75	+1.40	8	1082
09:27:55	27.65	27.70	27.70	+1.35	5	1074
09:27:48	27.55	27.70	27.55	+1.20	4	1069
09:27:48	27.55	27.65	27.65	+1.30	8	1065
09:27:48	27.55	27.65	27.55	+1.20	2	1057
09:27:41	27.55	27.65	27.65	+1.30	3	1055
09:27:41	27.50	27.60	27.60	+1.25	3	1052
09:27:41	27.45	27.60	27.60	+1.25	5	1049
09:27:40	27.45	27.60	27.60	+1.25	5	1044
09:27:39	27.55	27.60	27.55	+1.20	2	1039
09:27:39	27.45	27.55	27.55	+1.20	3	1037
09:27:35	27.30	27.55	27.60	+1.25	3	1034
09:27:35	27.30	27.55	27.55	+1.20	2	1031
09:27:35	27.40	27.55	27.40	+1.05	10	1029
09:27:25	27.40	27.50	27.60	+1.25	4	1019
09:27:25	27.40	27.50	27.55	+1.20	3	1015
09:27:25	27.40	27.50	27.50	+1.15	3	1012
09:27:21	27.45	27.50	27.45	+1.10	1	1009
09:27:21	27.50	27.55	27.50	+1.15	11	1008
09:27:21	27.50	27.55	27.50	+1.15	1	997
09:27:14	27.55	27.60	27.55	+1.20	1	996
09:27:04	27.45	27.60	27.60	+1.25	2	995
09:27:01	27.45	27.60	27.60	+1.25	1	993
09:27:00	27.45	27.60	27.60	+1.25	1	992
09:26:50	27.60	27.65	27.60	+1.25	1	991
09:26:42	27.45	27.60	27.60	+1.25	5	990
09:26:38	27.50	27.60	27.50	+1.15	1	985
09:26:37	27.40	27.50	27.50	+1.15	9	984
09:26:35	27.40	27.50	27.50	+1.15	1	975
09:26:27	27.30	27.45	27.50	+1.15	8	974
09:26:27	27.30	27.45	27.45	+1.10	2	966
09:26:27	27.35	27.45	27.35	+1.00	1	964
09:26:15	27.45	27.50	27.45	+1.10	1	963
09:26:15	27.30	27.45	27.45	+1.10	5	962
09:26:14	27.35	27.40	27.40	+1.05	1	957
09:26:14	27.40	27.45	27.40	+1.05	1	956
09:26:10	27.35	27.40	27.40	+1.05	1	955
09:26:05	27.40	27.50	27.40	+1.05	8	954
09:26:05	27.40	27.50	27.40	+1.05	1	946
09:26:05	27.30	27.40	27.40	+1.05	1	945
09:26:00	27.40	27.50	27.40	+1.05	1	944
09:25:59	27.25	27.30	27.30	+0.95	2	943
09:25:59	27.25	27.30	27.30	+0.95	14	941
09:25:59	27.35	27.50	27.30	+0.95	3	927
09:25:59	27.35	27.50	27.35	+1.00	1	924
09:25:56	27.45	27.50	27.45	+1.10	1	923
09:25:56	27.30	27.45	27.45	+1.10	1	922
09:25:52	27.45	27.50	27.45	+1.10	1	921
09:25:46	27.30	27.45	27.45	+1.10	1	920
09:25:45	27.30	27.35	27.35	+1.00	12	919
09:25:45	27.30	27.35	27.35	+1.00	1	907
09:25:45	27.40	27.45	27.35	+1.00	4	906
09:25:45	27.40	27.45	27.40	+1.05	3	902
09:25:44	27.40	27.45	27.45	+1.10	1	899
09:25:41	27.40	27.50	27.50	+1.15	2	898
09:25:39	27.45	27.50	27.45	+1.10	1	896
09:25:28	27.40	27.50	27.40	+1.05	1	895
09:24:55	27.35	27.50	27.35	+1.00	1	894
09:24:52	27.35	27.40	27.40	+1.05	1	893
09:24:52	27.35	27.40	27.40	+1.05	1	892
09:24:52	27.45	27.60	27.40	+1.05	10	891
09:24:52	27.45	27.60	27.45	+1.10	8	881
09:24:48	27.45	27.55	27.55	+1.20	5	873
09:24:48	27.40	27.50	27.50	+1.15	41	868
09:24:48	27.35	27.50	27.50	+1.15	8	827
09:24:48	27.25	27.45	27.45	+1.10	5	819
09:24:47	27.25	27.45	27.45	+1.10	3	814
09:24:47	27.20	27.45	27.45	+1.10	3	811
09:24:47	27.20	27.40	27.40	+1.05	32	808
09:24:47	27.15	27.25	27.35	+1.00	15	776
09:24:47	27.15	27.25	27.30	+0.95	17	761
09:24:47	27.15	27.25	27.25	+0.90	8	744
09:24:46	27.15	27.20	27.20	+0.85	11	736
09:24:46	27.10	27.20	27.20	+0.85	1	725
09:24:43	27.15	27.20	27.20	+0.85	3	724
09:24:28	27.10	27.15	27.15	+0.80	6	721
09:24:09	27.00	27.10	27.10	+0.75	2	715
09:23:31	27.00	27.05	27.00	+0.65	1	713
09:23:18	26.95	27.00	27.00	+0.65	1	712
09:23:18	26.95	27.00	27.00	+0.65	10	711
09:22:43	26.90	27.00	26.90	+0.55	1	701
09:22:23	26.95	27.00	26.85	+0.50	1	700
09:22:23	26.95	27.00	26.95	+0.60	2	699
09:22:15	26.95	27.00	26.95	+0.60	1	697
09:21:49	27.00	27.10	27.00	+0.65	8	696
09:21:49	27.00	27.10	27.00	+0.65	5	688
09:20:54	27.05	27.15	27.05	+0.70	3	683
09:19:59	27.00	27.10	27.10	+0.75	2	680
09:19:34	27.00	27.10	27.10	+0.75	2	678
09:18:55	27.05	27.10	27.05	+0.70	1	676
09:18:04	27.00	27.10	27.10	+0.75	1	675
09:17:17	27.00	27.10	27.00	+0.65	1	674
09:17:00	27.05	27.10	27.05	+0.70	1	673
09:17:00	27.05	27.10	27.05	+0.70	2	672
09:16:49	27.05	27.10	27.05	+0.70	1	670
09:16:46	27.10	27.15	27.10	+0.75	1	669
09:16:46	27.05	27.15	27.05	+0.70	1	668
09:16:11	27.10	27.15	27.10	+0.75	10	667
09:15:29	27.10	27.20	27.20	+0.85	1	657
09:15:25	27.10	27.20	27.10	+0.75	1	656
09:14:37	27.05	27.20	27.20	+0.85	1	655
09:14:35	27.10	27.25	27.05	+0.70	1	654
09:14:35	27.10	27.25	27.10	+0.75	6	653
09:14:32	27.10	27.25	27.25	+0.90	2	647
09:14:20	27.10	27.20	27.30	+0.95	3	645
09:14:20	27.10	27.20	27.25	+0.90	4	642
09:14:20	27.10	27.20	27.20	+0.85	3	638
09:14:15	27.10	27.20	27.20	+0.85	1	635
09:14:07	27.10	27.20	27.20	+0.85	15	634
09:14:02	27.15	27.20	27.15	+0.80	2	619
09:14:01	27.20	27.25	27.20	+0.85	47	617
09:13:59	27.15	27.20	27.20	+0.85	3	570
09:13:59	27.20	27.25	27.20	+0.85	3	567
09:13:23	27.15	27.20	27.20	+0.85	1	564
09:13:19	27.10	27.20	27.20	+0.85	3	563
09:13:00	27.10	27.20	27.20	+0.85	1	560
09:12:53	27.10	27.20	27.20	+0.85	1	559
09:12:50	27.10	27.20	27.20	+0.85	2	558
09:12:40	27.10	27.20	27.20	+0.85	2	556
09:12:27	27.20	27.25	27.20	+0.85	2	554
09:12:22	27.10	27.20	27.25	+0.90	1	552
09:12:22	27.10	27.20	27.20	+0.85	2	551
09:12:20	27.20	27.25	27.20	+0.85	18	549
09:12:19	27.25	27.30	27.25	+0.90	3	531
09:12:14	27.20	27.25	27.25	+0.90	4	528
09:12:09	27.20	27.25	27.25	+0.90	2	524
09:12:06	27.20	27.25	27.25	+0.90	1	522
09:12:04	27.20	27.25	27.20	+0.85	1	521
09:12:02	27.15	27.25	27.25	+0.90	1	520
09:12:02	27.10	27.15	27.15	+0.80	1	519
09:12:02	27.20	27.25	27.15	+0.80	3	518
09:12:02	27.20	27.25	27.20	+0.85	1	515
09:11:59	27.20	27.25	27.20	+0.85	1	514
09:11:51	27.10	27.15	27.25	+0.90	12	513
09:11:51	27.10	27.15	27.20	+0.85	12	501
09:11:51	27.10	27.15	27.15	+0.80	6	489
09:11:44	27.05	27.10	27.15	+0.80	4	483
09:11:44	27.05	27.10	27.10	+0.75	6	479
09:11:10	27.00	27.05	27.05	+0.70	1	473
09:11:02	26.95	27.00	27.00	+0.65	1	472
09:10:43	27.00	27.05	27.00	+0.65	1	471
09:10:42	27.00	27.05	27.00	+0.65	1	470
09:10:02	27.00	27.10	27.00	+0.65	2	469
09:09:37	27.00	27.10	27.10	+0.75	1	467
09:09:34	27.00	27.10	27.00	+0.65	1	466
09:09:17	27.00	27.10	27.10	+0.75	1	465
09:09:11	27.00	27.10	27.10	+0.75	1	464
09:09:04	26.95	27.00	27.00	+0.65	1	463
09:08:57	27.00	27.10	27.00	+0.65	1	462
09:08:57	27.00	27.10	27.00	+0.65	1	461
09:08:57	26.95	27.00	27.05	+0.70	2	460
09:08:57	26.95	27.00	27.00	+0.65	3	458
09:08:54	26.95	27.00	26.95	+0.60	1	455
09:08:54	26.85	26.95	26.95	+0.60	2	454
09:08:51	26.85	26.95	26.85	+0.50	1	452
09:08:50	26.85	26.95	26.95	+0.60	1	451
09:08:43	26.95	27.05	26.95	+0.60	34	450
09:08:43	26.95	27.05	26.95	+0.60	18	416
09:08:43	27.00	27.10	27.00	+0.65	47	398
09:08:43	27.00	27.15	27.00	+0.65	8	351
09:08:43	27.15	27.20	27.15	+0.80	1	343
09:08:35	27.10	27.15	27.10	+0.75	9	342
09:08:20	27.15	27.20	27.15	+0.80	1	333
09:08:17	27.10	27.20	27.10	+0.75	1	332
09:08:16	27.10	27.20	27.10	+0.75	1	331
09:08:14	27.15	27.20	27.15	+0.80	3	330
09:08:00	27.15	27.20	27.20	+0.85	1	327
09:07:46	27.20	27.25	27.20	+0.85	1	326
09:07:42	27.20	27.25	27.25	+0.90	1	325
09:07:39	27.15	27.25	27.25	+0.90	1	324
09:07:31	27.15	27.20	27.25	+0.90	4	323
09:07:31	27.15	27.20	27.20	+0.85	1	319
09:07:30	27.15	27.20	27.20	+0.85	1	318
09:07:25	27.15	27.20	27.20	+0.85	1	317
09:07:16	27.15	27.20	27.15	+0.80	1	316
09:06:53	27.15	27.25	27.15	+0.80	1	315
09:06:53	27.20	27.25	27.20	+0.85	1	314
09:06:53	27.15	27.20	27.20	+0.85	16	313
09:06:53	27.10	27.15	27.15	+0.80	4	297
09:06:49	27.10	27.15	27.15	+0.80	4	293
09:06:39	27.10	27.15	27.10	+0.75	1	289
09:06:37	27.10	27.15	27.10	+0.75	1	288
09:06:31	27.05	27.10	27.10	+0.75	2	287
09:06:30	27.05	27.10	27.10	+0.75	1	285
09:06:28	27.05	27.10	27.10	+0.75	2	284
09:06:22	27.05	27.10	27.10	+0.75	1	282
09:05:26	27.05	27.10	27.10	+0.75	2	281
09:05:26	27.00	27.10	27.10	+0.75	8	279
09:05:22	27.00	27.10	27.00	+0.65	2	271
09:05:22	27.00	27.10	27.10	+0.75	4	269
09:05:14	26.95	27.05	27.05	+0.70	1	265
09:04:59	26.90	27.00	27.00	+0.65	2	264
09:04:59	26.90	27.00	27.00	+0.65	2	262
09:04:57	27.00	27.10	27.00	+0.65	1	260
09:04:49	27.00	27.05	27.00	+0.65	3	259
09:04:49	27.00	27.10	27.00	+0.65	16	256
09:04:40	27.00	27.10	27.00	+0.65	1	240
09:04:39	27.05	27.10	27.05	+0.70	2	239
09:04:29	27.05	27.10	27.05	+0.70	5	237
09:04:23	27.05	27.10	27.10	+0.75	1	232
09:04:23	27.05	27.10	27.10	+0.75	1	231
09:04:23	27.05	27.10	27.10	+0.75	1	230
09:04:22	27.05	27.10	27.10	+0.75	6	229
09:04:16	27.05	27.10	27.05	+0.70	1	223
09:04:16	27.05	27.10	27.05	+0.70	1	222
09:04:10	27.00	27.05	27.05	+0.70	2	221
09:04:10	27.00	27.05	27.00	+0.65	1	219
09:04:06	27.00	27.05	27.05	+0.70	1	218
09:03:59	27.05	27.10	27.05	+0.70	1	217
09:03:55	27.00	27.05	27.05	+0.70	1	216
09:03:53	27.05	27.10	27.05	+0.70	5	215
09:03:53	27.10	27.20	27.10	+0.75	1	210
09:03:53	27.10	27.20	27.10	+0.75	1	209
09:03:44	27.10	27.20	27.10	+0.75	1	208
09:03:38	27.10	27.15	27.15	+0.80	2	207
09:03:34	27.05	27.10	27.10	+0.75	3	205
09:03:33	27.05	27.10	27.10	+0.75	1	202
09:03:29	27.05	27.10	27.10	+0.75	1	201
09:03:27	27.10	27.15	27.10	+0.75	3	200
09:03:25	27.00	27.10	27.10	+0.75	2	197
09:03:25	27.00	27.10	27.10	+0.75	1	195
09:03:25	27.05	27.10	27.05	+0.70	1	194
09:03:22	27.05	27.10	27.05	+0.70	1	193
09:03:21	27.00	27.10	27.10	+0.75	1	192
09:03:20	27.00	27.10	27.10	+0.75	1	191
09:03:19	27.05	27.10	27.05	+0.70	5	190
09:03:19	27.05	27.10	27.05	+0.70	1	185
09:03:17	27.10	27.15	27.10	+0.75	1	184
09:03:12	27.10	27.20	27.10	+0.75	3	183
09:03:12	27.10	27.20	27.10	+0.75	5	180
09:03:11	27.10	27.20	27.10	+0.75	1	175
09:03:10	27.10	27.20	27.20	+0.85	1	174
09:03:06	27.10	27.20	27.10	+0.75	1	173
09:03:01	27.10	27.20	27.10	+0.75	1	172
09:02:59	27.05	27.15	27.15	+0.80	12	171
09:02:58	27.05	27.10	27.10	+0.75	2	159
09:02:52	26.95	27.10	27.10	+0.75	1	157
09:02:51	26.95	27.05	27.05	+0.70	3	156
09:02:51	26.95	27.10	27.10	+0.75	1	153
09:02:50	27.05	27.15	27.05	+0.70	16	152
09:02:50	27.05	27.15	27.05	+0.70	2	136
09:02:48	27.05	27.15	27.05	+0.70	1	134
09:02:47	27.10	27.15	27.10	+0.75	1	133
09:02:46	27.10	27.15	27.10	+0.75	1	132
09:02:45	27.15	27.25	27.15	+0.80	3	131
09:02:45	27.15	27.25	27.25	+0.90	2	128
09:02:44	27.15	27.25	27.15	+0.80	2	126
09:02:44	27.15	27.25	27.15	+0.80	5	124
09:02:40	27.15	27.25	27.15	+0.80	1	119
09:02:33	27.15	27.25	27.15	+0.80	1	118
09:02:28	27.10	27.25	27.10	+0.75	1	117
09:02:25	27.15	27.25	27.15	+0.80	1	116
09:02:24	27.15	27.25	27.15	+0.80	1	115
09:02:22	27.10	27.20	27.20	+0.85	10	114
09:02:22	27.05	27.15	27.15	+0.80	7	104
09:02:22	26.80	26.90	27.05	+0.70	10	97
09:02:22	26.80	26.90	27.00	+0.65	4	87
09:02:22	26.80	26.90	26.95	+0.60	16	83
09:02:22	26.80	26.90	26.90	+0.55	1	67
09:02:22	26.90	26.95	26.90	+0.55	1	66
09:02:21	26.80	26.90	26.90	+0.55	1	65
09:02:19	26.80	26.90	26.90	+0.55	1	64
09:02:15	26.90	26.95	26.90	+0.55	5	63
09:02:12	26.80	26.95	26.95	+0.60	1	58
09:02:09	26.80	26.95	26.80	+0.45	1	57
09:02:05	26.90	26.95	26.90	+0.55	1	56
09:01:59	26.75	26.80	26.80	+0.45	1	55
09:01:58	26.65	26.85	26.90	+0.55	4	54
09:01:58	26.65	26.85	26.85	+0.50	1	50
09:01:57	26.60	26.85	26.85	+0.50	1	49
09:01:54	26.80	26.85	26.80	+0.45	1	48
09:01:51	26.60	26.90	26.90	+0.55	1	47
09:01:47	26.60	26.85	26.90	+0.55	1	46
09:01:47	26.60	26.85	26.85	+0.50	4	45
09:01:45	26.60	26.85	26.85	+0.50	2	41
09:01:45	26.60	26.80	26.80	+0.45	1	39
09:01:37	26.80	26.85	26.80	+0.45	2	38
09:01:37	26.60	26.80	26.80	+0.45	3	36
09:01:30	26.80	26.85	26.80	+0.45	2	33
09:01:30	26.60	26.80	26.80	+0.45	3	31
09:01:22	26.60	26.70	26.85	+0.50	2	28
09:01:22	26.60	26.70	26.80	+0.45	5	26
09:01:22	26.60	26.70	26.70	+0.35	1	21
09:01:19	26.65	26.70	26.65	+0.30	1	20
09:01:14	26.55	26.65	26.65	+0.30	2	19
09:01:14	26.55	26.60	26.60	+0.25	1	17
09:00:52	26.35	26.55	26.55	+0.20	3	16
09:00:47	26.35	26.55	26.55	+0.20	1	13
09:00:40	26.35	26.55	26.55	+0.20	3	12
09:00:23	26.50	26.55	26.50	+0.15	1	9
09:00:23	26.40	26.50	26.50	+0.15	4	8
09:00:03	26.40	26.60	26.40	+0.05	1	4
09:00:03	--	--	26.40	+0.05	3	3

　

其他人也逛...

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

【享樂券】統一超商50元虛擬商品卡_電子憑證

MyCard 2000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

App Store Card $ 6000 - 數位序號

Samsung Galaxy S25 Ultra (12G/512G)

Dyson WashG1 雙驅四刷無線洗地機

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

Apple iPhone 17 (256G)

羅技 ALTO KEYS K98M 機械式無線鍵盤

憂中東局勢推升油價泰國多地加...

【台股盤後】電子疲弱傳產強勢 ...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧台灣50指數成分股調整新加入金...
‧外資賣超352.36億元砍元大台灣...
‧美股下挫法人：台股可能持續震盪

加密貨幣

比特幣BTC	70562.24	-2,150.42	-2.96%
以太幣ETH	2061.99	-64.57	-3.04%
瑞波幣XRP	1.40	-0.03	-2.11%
比特幣現金BCH	456.96	-10.69	-2.29%
萊特幣LTC	55.32	-1.47	-2.59%
卡達幣ADA	0.267232	-0.01	-3.21%
波場幣TRX	0.286539	0.00	-0.19%
恆星幣XLM	0.157750	0.00	-1.16%

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。