最新《外匯》預期英央行將減息英鎊走弱熱門《歐股》英國通脹降溫富時100揚升逾1%

更新報價

千　如 (3236) 電子零組件業上櫃

27.20 ▲+0.80 +3.03% 1.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	5,427	27.20	13	27.25	5	26.60	28.25	26.45	26.40

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	27.20	27.25	27.20	+0.80	7	5427
13:30:00	27.15	27.20	27.20	+0.80	230	5420
13:24:58	27.20	27.25	27.25	+0.85	3	5190
13:24:57	27.20	27.25	27.20	+0.80	1	5187
13:24:53	27.20	27.25	27.25	+0.85	1	5186
13:24:44	27.15	27.25	27.25	+0.85	1	5185
13:24:35	27.20	27.25	27.20	+0.80	1	5184
13:24:26	27.20	27.25	27.20	+0.80	2	5183
13:24:25	27.20	27.25	27.20	+0.80	1	5181
13:24:22	27.20	27.25	27.20	+0.80	1	5180
13:24:19	27.20	27.25	27.20	+0.80	5	5179
13:24:05	27.20	27.25	27.15	+0.75	4	5174
13:24:05	27.20	27.25	27.20	+0.80	6	5170
13:24:01	27.20	27.25	27.20	+0.80	1	5164
13:24:00	27.20	27.25	27.25	+0.85	1	5163
13:23:54	27.20	27.25	27.20	+0.80	1	5162
13:23:41	27.20	27.25	27.20	+0.80	1	5161
13:23:38	27.20	27.25	27.20	+0.80	5	5160
13:23:37	27.20	27.25	27.25	+0.85	1	5155
13:23:32	27.20	27.25	27.20	+0.80	1	5154
13:23:27	27.20	27.25	27.20	+0.80	1	5153
13:23:20	27.20	27.25	27.20	+0.80	4	5152
13:23:00	27.20	27.25	27.20	+0.80	1	5148
13:22:22	27.20	27.25	27.20	+0.80	4	5147
13:22:18	27.20	27.25	27.25	+0.85	9	5143
13:22:01	27.20	27.25	27.20	+0.80	1	5134
13:21:48	27.20	27.25	27.20	+0.80	10	5133
13:21:30	27.20	27.25	27.20	+0.80	1	5123
13:20:32	27.20	27.25	27.20	+0.80	5	5122
13:20:21	27.15	27.20	27.20	+0.80	10	5117
13:20:17	27.15	27.20	27.20	+0.80	8	5107
13:20:17	27.20	27.25	27.20	+0.80	4	5099
13:20:17	27.20	27.25	27.20	+0.80	1	5095
13:20:12	27.15	27.20	27.20	+0.80	1	5094
13:20:09	27.15	27.20	27.20	+0.80	1	5093
13:19:19	27.15	27.20	27.20	+0.80	1	5092
13:19:17	27.15	27.20	27.20	+0.80	10	5091
13:19:13	27.15	27.20	27.20	+0.80	1	5081
13:19:00	27.15	27.20	27.20	+0.80	9	5080
13:18:59	27.20	27.25	27.20	+0.80	2	5071
13:18:54	27.20	27.25	27.20	+0.80	1	5069
13:18:52	27.20	27.25	27.20	+0.80	1	5068
13:18:52	27.20	27.25	27.20	+0.80	50	5067
13:18:39	27.20	27.25	27.20	+0.80	3	5017
13:18:25	27.20	27.25	27.20	+0.80	2	5014
13:18:07	27.20	27.25	27.20	+0.80	2	5012
13:17:56	27.20	27.25	27.20	+0.80	1	5010
13:17:41	27.25	27.30	27.25	+0.85	2	5009
13:17:38	27.25	27.30	27.25	+0.85	10	5007
13:17:35	27.25	27.30	27.25	+0.85	2	4997
13:17:33	27.25	27.30	27.25	+0.85	3	4995
13:17:17	27.25	27.30	27.25	+0.85	1	4992
13:16:35	27.25	27.30	27.30	+0.90	1	4991
13:16:25	27.20	27.25	27.25	+0.85	1	4990
13:16:23	27.20	27.25	27.25	+0.85	2	4989
13:15:58	27.25	27.30	27.25	+0.85	1	4987
13:15:56	27.25	27.30	27.25	+0.85	1	4986
13:15:41	27.25	27.30	27.25	+0.85	2	4985
13:15:33	27.25	27.30	27.25	+0.85	2	4983
13:15:24	27.25	27.30	27.25	+0.85	1	4981
13:15:07	27.25	27.30	27.25	+0.85	1	4980
13:14:50	27.20	27.25	27.25	+0.85	20	4979
13:14:40	27.20	27.25	27.20	+0.80	2	4959
13:14:29	27.20	27.25	27.20	+0.80	1	4957
13:14:06	27.20	27.25	27.25	+0.85	1	4956
13:14:04	27.25	27.30	27.25	+0.85	1	4955
13:14:00	27.25	27.30	27.25	+0.85	3	4954
13:13:57	27.25	27.30	27.25	+0.85	1	4951
13:13:47	27.20	27.25	27.25	+0.85	2	4950
13:13:11	27.20	27.25	27.25	+0.85	1	4948
13:12:57	27.20	27.25	27.25	+0.85	2	4947
13:12:46	27.20	27.25	27.25	+0.85	1	4945
13:12:41	27.20	27.25	27.25	+0.85	2	4944
13:12:35	27.25	27.30	27.25	+0.85	2	4942
13:12:35	27.25	27.30	27.25	+0.85	14	4940
13:12:24	27.25	27.30	27.30	+0.90	1	4926
13:12:23	27.25	27.30	27.25	+0.85	1	4925
13:12:18	27.25	27.30	27.30	+0.90	1	4924
13:11:01	27.20	27.30	27.30	+0.90	1	4923
13:10:58	27.20	27.25	27.25	+0.85	3	4922
13:10:57	27.25	27.30	27.25	+0.85	17	4919
13:10:52	27.25	27.30	27.30	+0.90	1	4902
13:10:21	27.20	27.25	27.25	+0.85	11	4901
13:08:10	27.25	27.30	27.25	+0.85	1	4890
13:07:59	27.25	27.30	27.25	+0.85	1	4889
13:07:54	27.25	27.30	27.25	+0.85	1	4888
13:07:39	27.20	27.25	27.25	+0.85	1	4887
13:07:38	27.20	27.25	27.25	+0.85	1	4886
13:07:26	27.20	27.25	27.25	+0.85	1	4885
13:06:57	27.20	27.25	27.25	+0.85	1	4884
13:06:45	27.20	27.25	27.25	+0.85	2	4883
13:06:40	27.20	27.25	27.20	+0.80	1	4881
13:05:42	27.25	27.30	27.25	+0.85	2	4880
13:05:25	27.25	27.30	27.25	+0.85	1	4878
13:05:23	27.20	27.25	27.25	+0.85	1	4877
13:05:23	27.20	27.25	27.20	+0.80	1	4876
13:05:13	27.20	27.25	27.25	+0.85	1	4875
13:05:00	27.25	27.30	27.25	+0.85	6	4874
13:04:49	27.25	27.30	27.25	+0.85	1	4868
13:04:24	27.25	27.30	27.25	+0.85	1	4867
13:04:01	27.25	27.30	27.30	+0.90	1	4866
13:03:40	27.20	27.25	27.25	+0.85	10	4865
13:03:20	27.20	27.25	27.20	+0.80	1	4855
13:03:20	27.20	27.25	27.20	+0.80	5	4854
13:03:10	27.20	27.25	27.20	+0.80	1	4849
13:03:05	27.20	27.25	27.20	+0.80	1	4848
13:03:03	27.20	27.25	27.20	+0.80	1	4847
13:02:47	27.20	27.25	27.20	+0.80	3	4846
13:02:43	27.20	27.25	27.20	+0.80	5	4843
13:02:10	27.15	27.20	27.20	+0.80	1	4838
13:01:45	27.20	27.25	27.20	+0.80	1	4837
13:00:53	27.15	27.20	27.20	+0.80	4	4836
13:00:46	27.15	27.20	27.20	+0.80	1	4832
13:00:20	27.20	27.25	27.20	+0.80	2	4831
13:00:12	27.20	27.25	27.20	+0.80	2	4829
12:59:22	27.20	27.25	27.20	+0.80	1	4827
12:58:47	27.15	27.20	27.20	+0.80	1	4826
12:58:28	27.20	27.25	27.20	+0.80	1	4825
12:58:16	27.20	27.25	27.20	+0.80	4	4824
12:57:41	27.15	27.20	27.20	+0.80	1	4820
12:57:38	27.20	27.25	27.20	+0.80	1	4819
12:57:21	27.20	27.25	27.20	+0.80	1	4818
12:57:08	27.20	27.25	27.20	+0.80	1	4817
12:56:54	27.20	27.25	27.20	+0.80	3	4816
12:56:49	27.20	27.25	27.20	+0.80	1	4813
12:56:30	27.20	27.25	27.20	+0.80	2	4812
12:56:18	27.20	27.25	27.20	+0.80	1	4810
12:56:12	27.15	27.20	27.20	+0.80	12	4809
12:56:10	27.20	27.25	27.20	+0.80	5	4797
12:56:01	27.20	27.25	27.20	+0.80	23	4792
12:55:47	27.20	27.25	27.25	+0.85	1	4769
12:55:45	27.20	27.25	27.20	+0.80	3	4768
12:55:08	27.20	27.25	27.20	+0.80	1	4765
12:54:24	27.25	27.30	27.25	+0.85	19	4764
12:54:24	27.25	27.30	27.25	+0.85	2	4745
12:54:16	27.25	27.30	27.25	+0.85	1	4743
12:54:14	27.25	27.30	27.25	+0.85	2	4742
12:53:55	27.25	27.30	27.25	+0.85	1	4740
12:53:41	27.25	27.30	27.25	+0.85	1	4739
12:53:39	27.25	27.30	27.25	+0.85	1	4738
12:53:36	27.25	27.30	27.25	+0.85	1	4737
12:53:15	27.25	27.30	27.25	+0.85	1	4736
12:53:04	27.25	27.30	27.30	+0.90	2	4735
12:52:46	27.25	27.30	27.25	+0.85	1	4733
12:51:43	27.30	27.35	27.30	+0.90	1	4732
12:51:02	27.25	27.30	27.35	+0.95	7	4731
12:51:02	27.25	27.30	27.30	+0.90	3	4724
12:50:44	27.30	27.35	27.30	+0.90	3	4721
12:49:41	27.30	27.35	27.30	+0.90	2	4718
12:49:37	27.30	27.35	27.30	+0.90	5	4716
12:49:19	27.30	27.35	27.30	+0.90	1	4711
12:48:25	27.30	27.35	27.35	+0.95	2	4710
12:47:49	27.25	27.30	27.30	+0.90	3	4708
12:47:37	27.25	27.30	27.30	+0.90	1	4705
12:47:08	27.30	27.35	27.30	+0.90	3	4704
12:47:03	27.30	27.35	27.30	+0.90	5	4701
12:46:18	27.30	27.35	27.30	+0.90	3	4696
12:45:07	27.30	27.35	27.35	+0.95	1	4693
12:43:47	27.30	27.35	27.30	+0.90	1	4692
12:43:37	27.30	27.35	27.30	+0.90	1	4691
12:43:31	27.30	27.35	27.30	+0.90	1	4690
12:43:21	27.25	27.35	27.25	+0.85	2	4689
12:43:04	27.25	27.30	27.30	+0.90	2	4687
12:42:33	27.25	27.30	27.25	+0.85	10	4685
12:42:32	27.25	27.30	27.30	+0.90	5	4675
12:42:13	27.25	27.30	27.30	+0.90	1	4670
12:42:03	27.25	27.30	27.30	+0.90	2	4669
12:41:49	27.25	27.30	27.30	+0.90	2	4667
12:41:39	27.25	27.30	27.30	+0.90	3	4665
12:41:34	27.25	27.30	27.30	+0.90	1	4662
12:41:27	27.25	27.30	27.30	+0.90	1	4661
12:40:37	27.25	27.30	27.30	+0.90	1	4660
12:40:28	27.25	27.30	27.30	+0.90	1	4659
12:40:13	27.25	27.30	27.30	+0.90	1	4658
12:40:10	27.25	27.30	27.30	+0.90	5	4657
12:39:40	27.25	27.30	27.30	+0.90	1	4652
12:39:30	27.25	27.30	27.30	+0.90	1	4651
12:39:16	27.25	27.30	27.25	+0.85	2	4650
12:38:53	27.25	27.30	27.25	+0.85	1	4648
12:38:38	27.25	27.30	27.25	+0.85	8	4647
12:38:37	27.25	27.30	27.25	+0.85	1	4639
12:38:31	27.25	27.30	27.30	+0.90	5	4638
12:38:16	27.25	27.30	27.30	+0.90	1	4633
12:37:37	27.25	27.30	27.30	+0.90	1	4632
12:36:51	27.25	27.30	27.30	+0.90	1	4631
12:36:45	27.30	27.35	27.30	+0.90	1	4630
12:36:44	27.30	27.35	27.30	+0.90	2	4629
12:36:38	27.30	27.35	27.30	+0.90	4	4627
12:36:38	27.30	27.35	27.30	+0.90	1	4623
12:36:35	27.30	27.35	27.30	+0.90	1	4622
12:36:33	27.30	27.35	27.30	+0.90	4	4621
12:36:31	27.30	27.35	27.30	+0.90	8	4617
12:36:27	27.30	27.35	27.30	+0.90	2	4609
12:36:19	27.30	27.35	27.30	+0.90	10	4607
12:35:57	27.30	27.35	27.30	+0.90	1	4597
12:35:50	27.30	27.35	27.30	+0.90	1	4596
12:35:32	27.30	27.35	27.30	+0.90	1	4595
12:35:00	27.30	27.35	27.35	+0.95	3	4594
12:34:55	27.30	27.35	27.35	+0.95	1	4591
12:34:48	27.30	27.35	27.35	+0.95	1	4590
12:32:18	27.30	27.35	27.35	+0.95	1	4589
12:32:10	27.30	27.35	27.35	+0.95	1	4588
12:31:56	27.30	27.35	27.35	+0.95	1	4587
12:31:52	27.30	27.35	27.30	+0.90	1	4586
12:31:47	27.35	27.40	27.35	+0.95	1	4585
12:31:44	27.35	27.40	27.35	+0.95	5	4584
12:31:23	27.35	27.40	27.35	+0.95	1	4579
12:31:21	27.35	27.40	27.35	+0.95	3	4578
12:31:18	27.35	27.40	27.35	+0.95	4	4575
12:30:58	27.35	27.40	27.35	+0.95	1	4571
12:30:52	27.35	27.40	27.35	+0.95	1	4570
12:30:38	27.35	27.40	27.35	+0.95	5	4569
12:30:17	27.35	27.40	27.35	+0.95	1	4564
12:30:12	27.35	27.40	27.35	+0.95	1	4563
12:29:46	27.35	27.40	27.35	+0.95	1	4562
12:29:42	27.35	27.40	27.35	+0.95	1	4561
12:29:32	27.35	27.40	27.40	+1.00	2	4560
12:29:11	27.35	27.40	27.40	+1.00	1	4558
12:28:47	27.35	27.40	27.40	+1.00	1	4557
12:28:45	27.35	27.40	27.40	+1.00	5	4556
12:28:44	27.35	27.40	27.35	+0.95	2	4551
12:28:29	27.35	27.40	27.35	+0.95	8	4549
12:28:08	27.35	27.40	27.40	+1.00	1	4541
12:27:48	27.35	27.40	27.40	+1.00	1	4540
12:27:41	27.35	27.40	27.40	+1.00	1	4539
12:27:41	27.35	27.40	27.35	+0.95	1	4538
12:27:32	27.35	27.40	27.40	+1.00	1	4537
12:27:24	27.35	27.40	27.40	+1.00	1	4536
12:27:15	27.35	27.40	27.40	+1.00	2	4535
12:27:10	27.35	27.40	27.35	+0.95	1	4533
12:27:01	27.35	27.40	27.40	+1.00	1	4532
12:26:55	27.35	27.40	27.40	+1.00	1	4531
12:25:16	27.35	27.40	27.40	+1.00	1	4530
12:24:55	27.40	27.45	27.40	+1.00	1	4529
12:24:38	27.35	27.40	27.40	+1.00	1	4528
12:24:13	27.35	27.40	27.40	+1.00	1	4527
12:22:59	27.40	27.45	27.40	+1.00	1	4526
12:20:28	27.35	27.40	27.40	+1.00	3	4525
12:20:28	27.35	27.40	27.40	+1.00	2	4522
12:20:28	27.45	27.50	27.40	+1.00	24	4520
12:20:28	27.45	27.50	27.45	+1.05	1	4496
12:20:02	27.40	27.45	27.45	+1.05	1	4495
12:19:58	27.45	27.50	27.45	+1.05	8	4494
12:19:40	27.45	27.50	27.45	+1.05	5	4486
12:18:47	27.45	27.50	27.45	+1.05	1	4481
12:16:21	27.40	27.50	27.40	+1.00	2	4480
12:15:29	27.45	27.50	27.45	+1.05	2	4478
12:13:57	27.40	27.45	27.45	+1.05	1	4476
12:13:55	27.40	27.45	27.45	+1.05	1	4475
12:13:50	27.40	27.45	27.45	+1.05	6	4474
12:13:42	27.40	27.45	27.45	+1.05	1	4468
12:13:40	27.40	27.45	27.45	+1.05	1	4467
12:13:34	27.40	27.45	27.45	+1.05	1	4466
12:13:29	27.40	27.45	27.45	+1.05	1	4465
12:12:11	27.40	27.45	27.40	+1.00	3	4464
12:12:11	27.40	27.45	27.40	+1.00	1	4461
12:12:03	27.40	27.45	27.40	+1.00	1	4460
12:11:52	27.40	27.45	27.40	+1.00	1	4459
12:11:49	27.40	27.45	27.40	+1.00	1	4458
12:11:41	27.40	27.45	27.40	+1.00	1	4457
12:11:12	27.40	27.45	27.40	+1.00	2	4456
12:11:04	27.40	27.45	27.40	+1.00	2	4454
12:10:57	27.40	27.45	27.40	+1.00	1	4452
12:10:05	27.40	27.45	27.45	+1.05	1	4451
12:08:59	27.40	27.45	27.45	+1.05	2	4450
12:08:36	27.40	27.45	27.45	+1.05	1	4448
12:08:23	27.40	27.45	27.45	+1.05	1	4447
12:08:21	27.40	27.45	27.40	+1.00	1	4446
12:08:20	27.40	27.45	27.45	+1.05	1	4445
12:08:18	27.40	27.45	27.40	+1.00	2	4444
12:08:18	27.40	27.45	27.40	+1.00	2	4442
12:07:53	27.45	27.50	27.45	+1.05	5	4440
12:07:53	27.45	27.50	27.45	+1.05	10	4435
12:07:35	27.45	27.50	27.45	+1.05	5	4425
12:06:59	27.50	27.55	27.50	+1.10	22	4420
12:06:59	27.50	27.55	27.50	+1.10	3	4398
12:06:59	27.50	27.55	27.50	+1.10	9	4395
12:06:54	27.50	27.55	27.50	+1.10	1	4386
12:06:18	27.50	27.55	27.55	+1.15	1	4385
12:05:41	27.50	27.55	27.55	+1.15	1	4384
12:05:22	27.55	27.60	27.55	+1.15	1	4383
12:03:41	27.50	27.55	27.55	+1.15	1	4382
12:03:38	27.50	27.55	27.55	+1.15	1	4381
12:02:25	27.55	27.60	27.55	+1.15	1	4380
12:01:57	27.55	27.60	27.55	+1.15	1	4379
12:01:39	27.50	27.55	27.55	+1.15	2	4378
12:01:29	27.50	27.55	27.55	+1.15	1	4376
12:00:37	27.55	27.60	27.55	+1.15	1	4375
12:00:37	27.55	27.60	27.55	+1.15	1	4374
12:00:31	27.55	27.60	27.55	+1.15	1	4373
12:00:00	27.55	27.60	27.55	+1.15	1	4372
11:58:58	27.50	27.55	27.55	+1.15	1	4371
11:58:48	27.55	27.60	27.55	+1.15	17	4370
11:58:05	27.60	27.65	27.60	+1.20	5	4353
11:57:37	27.60	27.65	27.60	+1.20	2	4348
11:55:38	27.55	27.60	27.60	+1.20	1	4346
11:54:43	27.60	27.65	27.60	+1.20	1	4345
11:54:40	27.60	27.65	27.60	+1.20	1	4344
11:54:40	27.60	27.65	27.60	+1.20	1	4343
11:54:35	27.60	27.65	27.60	+1.20	8	4342
11:54:35	27.60	27.65	27.60	+1.20	1	4334
11:54:14	27.55	27.65	27.65	+1.25	2	4333
11:53:55	27.60	27.65	27.60	+1.20	1	4331
11:53:32	27.60	27.65	27.60	+1.20	1	4330
11:53:28	27.60	27.65	27.60	+1.20	1	4329
11:53:15	27.55	27.65	27.65	+1.25	1	4328
11:51:24	27.60	27.65	27.60	+1.20	1	4327
11:51:03	27.55	27.60	27.60	+1.20	2	4326
11:50:16	27.55	27.60	27.60	+1.20	10	4324
11:48:36	27.55	27.60	27.55	+1.15	1	4314
11:47:30	27.55	27.60	27.55	+1.15	1	4313
11:46:41	27.55	27.60	27.60	+1.20	1	4312
11:45:35	27.55	27.60	27.60	+1.20	1	4311
11:44:44	27.50	27.55	27.55	+1.15	1	4310
11:44:13	27.50	27.55	27.55	+1.15	1	4309
11:43:40	27.50	27.55	27.55	+1.15	1	4308
11:43:26	27.50	27.55	27.55	+1.15	3	4307
11:43:01	27.50	27.55	27.50	+1.10	1	4304
11:42:26	27.50	27.55	27.50	+1.10	1	4303
11:41:43	27.50	27.55	27.50	+1.10	1	4302
11:41:25	27.50	27.55	27.50	+1.10	1	4301
11:40:57	27.50	27.55	27.50	+1.10	5	4300
11:40:42	27.50	27.55	27.50	+1.10	5	4295
11:40:41	27.50	27.55	27.55	+1.15	2	4290
11:40:38	27.50	27.55	27.55	+1.15	1	4288
11:39:08	27.50	27.55	27.50	+1.10	3	4287
11:38:46	27.50	27.55	27.50	+1.10	1	4284
11:37:48	27.50	27.55	27.50	+1.10	2	4283
11:37:25	27.50	27.55	27.50	+1.10	1	4281
11:37:06	27.50	27.55	27.50	+1.10	2	4280
11:36:52	27.50	27.55	27.50	+1.10	1	4278
11:36:33	27.50	27.55	27.50	+1.10	1	4277
11:36:03	27.55	27.60	27.55	+1.15	5	4276
11:35:43	27.55	27.60	27.55	+1.15	3	4271
11:35:38	27.55	27.60	27.55	+1.15	2	4268
11:35:13	27.55	27.60	27.55	+1.15	1	4266
11:31:15	27.60	27.65	27.60	+1.20	1	4265
11:31:08	27.60	27.65	27.60	+1.20	1	4264
11:31:08	27.55	27.60	27.60	+1.20	2	4263
11:30:45	27.55	27.60	27.60	+1.20	1	4261
11:30:33	27.60	27.65	27.60	+1.20	1	4260
11:30:20	27.55	27.60	27.60	+1.20	2	4259
11:29:41	27.55	27.60	27.55	+1.15	6	4257
11:29:08	27.55	27.60	27.55	+1.15	1	4251
11:28:48	27.55	27.60	27.60	+1.20	1	4250
11:28:22	27.55	27.60	27.60	+1.20	1	4249
11:27:33	27.55	27.60	27.60	+1.20	1	4248
11:26:48	27.55	27.60	27.60	+1.20	1	4247
11:26:42	27.55	27.60	27.60	+1.20	1	4246
11:26:38	27.55	27.60	27.60	+1.20	3	4245
11:25:45	27.55	27.60	27.55	+1.15	2	4242
11:24:03	27.55	27.70	27.55	+1.15	1	4240
11:23:04	27.55	27.60	27.60	+1.20	4	4239
11:22:59	27.55	27.60	27.60	+1.20	1	4235
11:22:13	27.55	27.60	27.60	+1.20	2	4234
11:21:57	27.55	27.60	27.55	+1.15	1	4232
11:21:43	27.55	27.70	27.70	+1.30	1	4231
11:21:39	27.55	27.70	27.70	+1.30	1	4230
11:21:39	27.55	27.65	27.65	+1.25	1	4229
11:21:39	27.55	27.60	27.60	+1.20	2	4228
11:21:08	27.55	27.60	27.60	+1.20	1	4226
11:20:50	27.55	27.60	27.60	+1.20	1	4225
11:20:49	27.50	27.55	27.55	+1.15	48	4224
11:20:49	27.50	27.55	27.55	+1.15	1	4176
11:20:43	27.60	27.65	27.55	+1.15	15	4175
11:20:43	27.60	27.65	27.60	+1.20	27	4160
11:20:41	27.60	27.65	27.60	+1.20	1	4133
11:19:46	27.65	27.70	27.65	+1.25	2	4132
11:18:44	27.65	27.70	27.65	+1.25	1	4130
11:18:38	27.65	27.70	27.65	+1.25	2	4129
11:17:44	27.65	27.70	27.65	+1.25	1	4127
11:17:41	27.65	27.70	27.70	+1.30	1	4126
11:16:49	27.65	27.75	27.65	+1.25	2	4125
11:16:07	27.65	27.75	27.65	+1.25	5	4123
11:15:06	27.70	27.75	27.65	+1.25	4	4118
11:15:06	27.70	27.75	27.70	+1.30	6	4114
11:13:51	27.65	27.70	27.65	+1.25	2	4108
11:13:46	27.60	27.65	27.65	+1.25	13	4106
11:13:44	27.60	27.65	27.65	+1.25	10	4093
11:13:32	27.60	27.65	27.65	+1.25	1	4083
11:12:27	27.55	27.60	27.60	+1.20	1	4082
11:12:24	27.60	27.65	27.60	+1.20	5	4081
11:09:15	27.55	27.60	27.60	+1.20	1	4076
11:08:06	27.60	27.65	27.60	+1.20	1	4075
11:08:03	27.55	27.60	27.60	+1.20	1	4074
11:08:01	27.55	27.60	27.55	+1.15	2	4073
11:07:50	27.55	27.60	27.60	+1.20	1	4071
11:07:43	27.55	27.60	27.60	+1.20	1	4070
11:07:39	27.55	27.60	27.55	+1.15	1	4069
11:07:17	27.55	27.60	27.55	+1.15	3	4068
11:07:02	27.55	27.60	27.60	+1.20	1	4065
11:06:40	27.50	27.55	27.55	+1.15	6	4064
11:06:40	27.50	27.55	27.55	+1.15	9	4058
11:06:40	27.50	27.55	27.55	+1.15	1	4049
11:06:39	27.55	27.60	27.55	+1.15	1	4048
11:06:38	27.55	27.60	27.55	+1.15	4	4047
11:06:34	27.55	27.60	27.55	+1.15	1	4043
11:06:16	27.50	27.55	27.55	+1.15	1	4042
11:06:14	27.55	27.60	27.50	+1.10	3	4041
11:06:14	27.55	27.60	27.55	+1.15	7	4038
11:06:11	27.60	27.65	27.55	+1.15	11	4031
11:06:11	27.60	27.65	27.60	+1.20	9	4020
11:06:05	27.60	27.65	27.60	+1.20	15	4011
11:06:02	27.60	27.65	27.60	+1.20	1	3996
11:05:49	27.65	27.70	27.65	+1.25	4	3995
11:05:46	27.65	27.70	27.65	+1.25	2	3991
11:05:31	27.65	27.70	27.65	+1.25	1	3989
11:05:09	27.65	27.70	27.65	+1.25	2	3988
11:05:07	27.65	27.70	27.65	+1.25	1	3986
11:05:00	27.65	27.70	27.65	+1.25	3	3985
11:04:58	27.65	27.70	27.65	+1.25	3	3982
11:04:52	27.65	27.70	27.65	+1.25	1	3979
11:04:33	27.65	27.70	27.65	+1.25	3	3978
11:04:17	27.65	27.70	27.65	+1.25	2	3975
11:03:59	27.70	27.75	27.70	+1.30	2	3973
11:03:54	27.70	27.75	27.70	+1.30	2	3971
11:03:38	27.70	27.75	27.70	+1.30	3	3969
11:03:21	27.70	27.75	27.75	+1.35	1	3966
11:02:55	27.70	27.75	27.70	+1.30	1	3965
11:02:52	27.70	27.75	27.70	+1.30	4	3964
11:02:48	27.70	27.75	27.70	+1.30	1	3960
11:02:48	27.70	27.75	27.70	+1.30	3	3959
11:02:48	27.70	27.75	27.75	+1.35	1	3956
11:02:31	27.70	27.75	27.70	+1.30	1	3955
11:02:14	27.70	27.75	27.70	+1.30	1	3954
11:02:10	27.70	27.75	27.70	+1.30	10	3953
11:02:00	27.70	27.75	27.75	+1.35	2	3943
11:00:00	27.70	27.75	27.70	+1.30	1	3941
10:58:29	27.70	27.75	27.75	+1.35	5	3940
10:58:29	27.75	27.80	27.75	+1.35	15	3935
10:58:20	27.75	27.80	27.75	+1.35	2	3920
10:57:45	27.75	27.80	27.80	+1.40	1	3918
10:57:41	27.75	27.80	27.80	+1.40	1	3917
10:57:17	27.75	27.80	27.80	+1.40	19	3916
10:56:45	27.75	27.80	27.80	+1.40	2	3897
10:55:57	27.75	27.80	27.75	+1.35	2	3895
10:55:17	27.75	27.80	27.75	+1.35	1	3893
10:55:12	27.75	27.80	27.75	+1.35	1	3892
10:55:05	27.75	27.80	27.75	+1.35	1	3891
10:54:10	27.70	27.75	27.75	+1.35	1	3890
10:54:08	27.70	27.75	27.75	+1.35	1	3889
10:53:57	27.70	27.75	27.75	+1.35	1	3888
10:53:49	27.70	27.75	27.75	+1.35	1	3887
10:53:45	27.70	27.75	27.75	+1.35	1	3886
10:52:17	27.70	27.75	27.70	+1.30	1	3885
10:51:43	27.70	27.75	27.75	+1.35	1	3884
10:51:10	27.75	27.80	27.75	+1.35	4	3883
10:49:39	27.70	27.75	27.75	+1.35	2	3879
10:49:22	27.70	27.75	27.70	+1.30	1	3877
10:48:53	27.70	27.80	27.70	+1.30	2	3876
10:48:43	27.75	27.80	27.75	+1.35	1	3874
10:48:32	27.75	27.80	27.75	+1.35	1	3873
10:48:32	27.75	27.80	27.75	+1.35	1	3872
10:48:18	27.70	27.75	27.75	+1.35	1	3871
10:47:58	27.70	27.75	27.70	+1.30	1	3870
10:47:44	27.75	27.80	27.75	+1.35	8	3869
10:47:28	27.75	27.80	27.75	+1.35	3	3861
10:47:22	27.75	27.80	27.75	+1.35	1	3858
10:46:58	27.75	27.80	27.75	+1.35	2	3857
10:46:53	27.75	27.80	27.75	+1.35	1	3855
10:46:47	27.75	27.80	27.75	+1.35	1	3854
10:46:41	27.75	27.80	27.75	+1.35	1	3853
10:46:32	27.75	27.80	27.75	+1.35	1	3852
10:46:13	27.75	27.80	27.75	+1.35	1	3851
10:46:07	27.75	27.80	27.75	+1.35	1	3850
10:45:51	27.75	27.80	27.75	+1.35	1	3849
10:45:30	27.75	27.80	27.75	+1.35	1	3848
10:45:22	27.75	27.80	27.75	+1.35	1	3847
10:45:22	27.75	27.80	27.75	+1.35	1	3846
10:45:05	27.75	27.80	27.75	+1.35	10	3845
10:44:59	27.75	27.80	27.75	+1.35	1	3835
10:44:59	27.75	27.80	27.75	+1.35	1	3834
10:44:59	27.75	27.80	27.75	+1.35	1	3833
10:43:56	27.80	27.85	27.80	+1.40	2	3832
10:43:47	27.80	27.85	27.80	+1.40	1	3830
10:43:33	27.80	27.85	27.80	+1.40	1	3829
10:43:32	27.75	27.80	27.80	+1.40	1	3828
10:42:49	27.80	27.85	27.80	+1.40	2	3827
10:42:49	27.80	27.85	27.80	+1.40	1	3825
10:42:37	27.80	27.85	27.80	+1.40	5	3824
10:42:34	27.80	27.85	27.80	+1.40	1	3819
10:42:17	27.80	27.85	27.80	+1.40	8	3818
10:41:54	27.80	27.85	27.85	+1.45	1	3810
10:41:24	27.80	27.85	27.85	+1.45	1	3809
10:41:23	27.80	27.85	27.80	+1.40	3	3808
10:41:21	27.80	27.85	27.80	+1.40	2	3805
10:39:50	27.85	27.90	27.85	+1.45	5	3803
10:39:41	27.85	27.90	27.85	+1.45	1	3798
10:39:27	27.85	27.90	27.85	+1.45	2	3797
10:39:11	27.85	27.90	27.85	+1.45	2	3795
10:39:06	27.85	27.90	27.85	+1.45	2	3793
10:38:57	27.85	27.90	27.85	+1.45	2	3791
10:38:48	27.85	27.90	27.85	+1.45	3	3789
10:38:29	27.85	27.90	27.85	+1.45	3	3786
10:37:49	27.90	27.95	27.90	+1.50	1	3783
10:37:16	27.90	27.95	27.90	+1.50	1	3782
10:37:11	27.90	27.95	27.90	+1.50	1	3781
10:37:07	27.90	27.95	27.90	+1.50	6	3780
10:37:07	27.90	27.95	27.90	+1.50	1	3774
10:37:01	27.90	27.95	27.90	+1.50	1	3773
10:36:57	27.90	27.95	27.90	+1.50	1	3772
10:36:41	27.90	27.95	27.90	+1.50	1	3771
10:36:36	27.90	27.95	27.90	+1.50	1	3770
10:36:10	27.90	27.95	27.90	+1.50	5	3769
10:35:58	27.90	27.95	27.90	+1.50	1	3764
10:35:52	27.95	28.00	27.95	+1.55	1	3763
10:35:41	27.90	27.95	27.95	+1.55	1	3762
10:35:25	27.95	28.00	27.95	+1.55	1	3761
10:35:22	27.90	27.95	27.95	+1.55	1	3760
10:34:24	27.95	28.00	28.00	+1.60	1	3759
10:34:13	27.95	28.00	27.95	+1.55	1	3758
10:34:09	27.95	28.00	27.95	+1.55	10	3757
10:33:54	27.95	28.00	28.00	+1.60	1	3747
10:33:39	27.95	28.00	28.00	+1.60	1	3746
10:33:36	27.95	28.00	28.00	+1.60	1	3745
10:33:28	27.95	28.00	28.00	+1.60	1	3744
10:33:20	27.95	28.00	27.95	+1.55	1	3743
10:33:16	27.90	27.95	27.95	+1.55	6	3742
10:33:14	27.90	27.95	27.95	+1.55	2	3736
10:33:09	27.90	27.95	27.90	+1.50	2	3734
10:32:52	27.90	27.95	27.90	+1.50	1	3732
10:32:14	27.95	28.00	27.95	+1.55	1	3731
10:32:03	27.95	28.00	27.95	+1.55	1	3730
10:31:58	27.95	28.00	27.95	+1.55	3	3729
10:31:55	27.95	28.00	27.95	+1.55	1	3726
10:31:47	27.95	28.00	27.95	+1.55	1	3725
10:31:43	27.95	28.00	27.95	+1.55	1	3724
10:31:43	27.95	28.00	27.95	+1.55	1	3723
10:31:28	27.95	28.00	27.95	+1.55	2	3722
10:30:52	28.00	28.05	28.00	+1.60	5	3720
10:30:24	28.00	28.05	28.00	+1.60	1	3715
10:30:23	28.00	28.05	28.00	+1.60	1	3714
10:30:20	28.00	28.05	28.00	+1.60	2	3713
10:29:50	28.00	28.05	28.00	+1.60	1	3711
10:29:46	28.00	28.10	28.00	+1.60	1	3710
10:29:21	28.00	28.10	28.10	+1.70	1	3709
10:29:19	28.05	28.15	28.05	+1.65	2	3708
10:29:17	28.05	28.10	28.10	+1.70	1	3706
10:29:11	28.10	28.15	28.10	+1.70	2	3705
10:29:06	28.10	28.15	28.10	+1.70	1	3703
10:29:06	28.05	28.10	28.15	+1.75	1	3702
10:29:06	28.05	28.10	28.10	+1.70	2	3701
10:29:04	28.05	28.10	28.10	+1.70	1	3699
10:28:58	28.05	28.10	28.10	+1.70	1	3698
10:28:56	28.10	28.15	28.10	+1.70	9	3697
10:28:56	28.10	28.15	28.10	+1.70	2	3688
10:28:53	28.10	28.15	28.10	+1.70	4	3686
10:28:46	28.10	28.15	28.15	+1.75	1	3682
10:28:44	28.10	28.15	28.15	+1.75	1	3681
10:28:42	28.10	28.15	28.15	+1.75	2	3680
10:28:42	28.10	28.15	28.15	+1.75	1	3678
10:28:40	28.10	28.15	28.15	+1.75	2	3677
10:28:38	28.10	28.15	28.15	+1.75	2	3675
10:28:34	28.10	28.15	28.10	+1.70	1	3673
10:28:34	28.10	28.15	28.15	+1.75	3	3672
10:28:26	28.10	28.15	28.15	+1.75	1	3669
10:28:23	28.10	28.15	28.15	+1.75	1	3668
10:28:16	28.05	28.10	28.10	+1.70	14	3667
10:28:16	28.05	28.10	28.10	+1.70	10	3653
10:27:49	28.00	28.05	28.05	+1.65	4	3643
10:27:47	28.00	28.05	28.05	+1.65	1	3639
10:27:37	28.00	28.05	28.05	+1.65	9	3638
10:27:37	28.00	28.05	28.05	+1.65	16	3629
10:27:18	27.95	28.05	27.95	+1.55	1	3613
10:27:12	27.95	28.00	28.00	+1.60	2	3612
10:27:00	27.95	28.00	28.00	+1.60	1	3610
10:26:50	27.95	28.00	28.00	+1.60	2	3609
10:26:21	27.95	28.00	28.00	+1.60	1	3607
10:26:09	27.95	28.05	28.05	+1.65	1	3606
10:26:03	27.95	28.00	28.00	+1.60	1	3605
10:25:56	27.95	28.00	28.00	+1.60	2	3604
10:25:49	28.00	28.05	28.00	+1.60	1	3602
10:25:49	28.00	28.05	28.05	+1.65	2	3601
10:25:43	28.00	28.05	28.00	+1.60	2	3599
10:25:34	28.00	28.05	28.05	+1.65	1	3597
10:25:30	28.05	28.10	28.05	+1.65	3	3596
10:25:18	28.05	28.10	28.05	+1.65	1	3593
10:25:15	28.05	28.10	28.10	+1.70	5	3592
10:25:11	28.05	28.15	28.15	+1.75	2	3587
10:25:10	28.05	28.15	28.15	+1.75	1	3585
10:25:09	28.05	28.15	28.05	+1.65	1	3584
10:25:07	28.05	28.15	28.15	+1.75	1	3583
10:25:06	28.05	28.15	28.15	+1.75	1	3582
10:25:06	28.05	28.15	28.15	+1.75	1	3581
10:25:06	28.05	28.15	28.15	+1.75	1	3580
10:25:06	28.05	28.10	28.10	+1.70	1	3579
10:25:06	28.10	28.15	28.10	+1.70	4	3578
10:25:00	28.10	28.15	28.15	+1.75	1	3574
10:25:00	28.10	28.15	28.15	+1.75	1	3573
10:25:00	28.10	28.15	28.10	+1.70	1	3572
10:24:59	28.15	28.20	28.15	+1.75	2	3571
10:24:58	28.15	28.20	28.15	+1.75	1	3569
10:24:58	28.15	28.20	28.20	+1.80	1	3568
10:24:55	28.10	28.15	28.15	+1.75	1	3567
10:24:51	28.15	28.20	28.15	+1.75	1	3566
10:24:51	28.15	28.20	28.20	+1.80	2	3565
10:24:48	28.15	28.20	28.20	+1.80	1	3563
10:24:48	28.15	28.20	28.20	+1.80	2	3562
10:24:48	28.15	28.20	28.20	+1.80	1	3560
10:24:48	28.15	28.20	28.15	+1.75	1	3559
10:24:45	28.15	28.20	28.20	+1.80	1	3558
10:24:42	28.15	28.20	28.20	+1.80	1	3557
10:24:40	28.15	28.20	28.20	+1.80	1	3556
10:24:32	28.10	28.15	28.15	+1.75	48	3555
10:24:32	28.05	28.10	28.10	+1.70	91	3507
10:24:28	28.05	28.10	28.10	+1.70	1	3416
10:24:28	28.05	28.10	28.10	+1.70	1	3415
10:24:26	28.05	28.10	28.10	+1.70	1	3414
10:24:21	28.00	28.10	28.10	+1.70	3	3413
10:24:19	28.00	28.10	28.10	+1.70	1	3410
10:24:19	28.00	28.05	28.05	+1.65	9	3409
10:24:19	27.95	28.05	28.05	+1.65	33	3400
10:24:17	27.95	28.00	28.00	+1.60	1	3367
10:24:17	27.95	28.00	28.00	+1.60	3	3366
10:24:17	27.95	28.00	28.00	+1.60	1	3363
10:24:17	27.95	28.00	28.00	+1.60	15	3362
10:24:17	27.95	28.00	28.00	+1.60	17	3347
10:24:16	27.90	27.95	27.95	+1.55	17	3330
10:24:14	27.85	27.90	27.90	+1.50	4	3313
10:23:38	27.85	27.90	27.85	+1.45	1	3309
10:23:36	27.90	27.95	27.85	+1.45	4	3308
10:23:36	27.90	27.95	27.90	+1.50	1	3304
10:23:06	27.90	27.95	27.90	+1.50	5	3303
10:22:56	27.85	27.90	27.90	+1.50	1	3298
10:22:17	27.85	27.90	27.90	+1.50	1	3297
10:22:03	27.85	27.90	27.90	+1.50	3	3296
10:21:47	27.85	27.95	27.85	+1.45	1	3293
10:21:41	27.85	27.95	27.95	+1.55	1	3292
10:21:40	27.85	27.90	27.90	+1.50	1	3291
10:20:57	27.90	27.95	27.90	+1.50	1	3290
10:20:43	27.85	27.90	27.90	+1.50	4	3289
10:20:43	27.90	27.95	27.90	+1.50	1	3285
10:20:31	27.90	27.95	27.90	+1.50	2	3284
10:19:22	27.85	27.95	27.85	+1.45	1	3282
10:19:10	27.80	27.85	27.85	+1.45	2	3281
10:19:10	27.85	27.95	27.85	+1.45	1	3279
10:18:59	27.90	28.00	27.85	+1.45	4	3278
10:18:59	27.90	28.00	27.90	+1.50	6	3274
10:18:51	27.90	28.00	27.90	+1.50	1	3268
10:18:32	27.85	27.90	27.90	+1.50	1	3267
10:18:32	27.90	28.00	27.90	+1.50	4	3266
10:18:16	27.90	27.95	27.95	+1.55	2	3262
10:18:16	27.90	27.95	27.95	+1.55	3	3260
10:18:07	27.90	27.95	27.90	+1.50	1	3257
10:18:01	27.90	27.95	27.90	+1.50	1	3256
10:17:46	27.85	27.95	27.85	+1.45	1	3255
10:17:42	27.85	27.90	27.90	+1.50	1	3254
10:17:31	27.90	27.95	27.85	+1.45	1	3253
10:17:31	27.90	27.95	27.90	+1.50	2	3252
10:17:18	27.90	27.95	27.95	+1.55	1	3250
10:16:55	27.90	27.95	27.95	+1.55	2	3249
10:16:53	27.95	28.00	27.95	+1.55	1	3247
10:16:52	27.95	28.00	27.95	+1.55	3	3246
10:16:52	27.95	28.00	27.95	+1.55	1	3243
10:16:52	27.95	28.00	28.00	+1.60	4	3242
10:16:49	27.95	28.00	27.95	+1.55	1	3238
10:16:45	27.95	28.00	27.95	+1.55	4	3237
10:16:32	27.95	28.05	27.95	+1.55	2	3233
10:16:28	28.00	28.05	28.00	+1.60	4	3231
10:16:18	27.95	28.00	28.00	+1.60	3	3227
10:16:18	27.95	28.00	28.00	+1.60	5	3224
10:16:05	27.95	28.00	28.00	+1.60	1	3219
10:16:02	27.95	28.00	28.00	+1.60	1	3218
10:16:02	27.95	28.00	28.00	+1.60	1	3217
10:15:59	27.95	28.00	28.00	+1.60	1	3216
10:15:37	27.95	28.00	28.00	+1.60	1	3215
10:15:31	27.95	28.00	28.00	+1.60	3	3214
10:15:30	28.00	28.05	28.00	+1.60	1	3211
10:15:28	28.00	28.05	28.00	+1.60	1	3210
10:15:27	28.00	28.05	28.00	+1.60	2	3209
10:15:25	28.00	28.05	28.00	+1.60	2	3207
10:15:22	28.00	28.05	28.00	+1.60	1	3205
10:14:51	28.00	28.05	28.05	+1.65	1	3204
10:14:49	27.90	28.00	28.00	+1.60	1	3203
10:14:41	28.00	28.05	28.00	+1.60	4	3202
10:14:40	28.00	28.05	28.05	+1.65	1	3198
10:14:33	27.95	28.05	28.05	+1.65	5	3197
10:14:33	27.95	28.05	28.05	+1.65	4	3192
10:14:33	27.95	28.00	28.00	+1.60	87	3188
10:14:33	27.90	27.95	27.95	+1.55	8	3101
10:14:33	27.80	27.90	27.90	+1.50	18	3093
10:14:29	27.80	27.90	27.80	+1.40	1	3075
10:14:21	27.80	27.90	27.80	+1.40	1	3074
10:14:11	27.80	27.85	27.85	+1.45	3	3073
10:14:11	27.80	27.85	27.85	+1.45	2	3070
10:14:02	27.80	27.85	27.85	+1.45	1	3068
10:13:52	27.75	27.85	27.85	+1.45	3	3067
10:13:33	27.75	27.80	27.80	+1.40	4	3064
10:13:33	27.75	27.80	27.80	+1.40	1	3060
10:13:08	27.80	27.85	27.80	+1.40	3	3059
10:13:02	27.80	27.85	27.80	+1.40	1	3056
10:12:32	27.75	27.80	27.80	+1.40	1	3055
10:12:26	27.75	27.80	27.75	+1.35	1	3054
10:12:13	27.75	27.85	27.75	+1.35	10	3053
10:11:51	27.75	27.80	27.80	+1.40	4	3043
10:11:50	27.75	27.80	27.80	+1.40	1	3039
10:11:45	27.75	27.80	27.80	+1.40	1	3038
10:11:38	27.75	27.85	27.75	+1.35	1	3037
10:11:38	27.75	27.80	27.80	+1.40	1	3036
10:11:34	27.75	27.80	27.75	+1.35	1	3035
10:11:27	27.75	27.80	27.75	+1.35	1	3034
10:11:17	27.80	27.85	27.80	+1.40	9	3033
10:11:17	27.80	27.85	27.80	+1.40	10	3024
10:10:53	27.80	27.85	27.85	+1.45	1	3014
10:10:42	27.80	27.85	27.80	+1.40	1	3013
10:10:37	27.80	27.85	27.80	+1.40	1	3012
10:10:37	27.80	27.85	27.80	+1.40	1	3011
10:10:24	27.85	27.90	27.85	+1.45	2	3010
10:10:24	27.85	27.90	27.85	+1.45	6	3008
10:10:24	27.85	27.90	27.85	+1.45	13	3002
10:09:52	27.90	27.95	27.90	+1.50	5	2989
10:09:52	27.90	27.95	27.90	+1.50	2	2984
10:09:50	27.90	27.95	27.90	+1.50	1	2982
10:09:41	27.90	27.95	27.90	+1.50	5	2981
10:09:38	27.90	27.95	27.90	+1.50	1	2976
10:09:26	27.90	27.95	27.90	+1.50	1	2975
10:09:03	27.85	27.90	27.90	+1.50	9	2974
10:09:03	27.85	27.90	27.90	+1.50	1	2965
10:08:50	27.85	27.90	27.90	+1.50	1	2964
10:08:36	27.85	27.90	27.90	+1.50	1	2963
10:08:29	27.85	27.90	27.85	+1.45	2	2962
10:08:02	27.85	27.90	27.90	+1.50	1	2960
10:07:39	27.85	27.90	27.90	+1.50	1	2959
10:07:39	27.90	28.00	27.90	+1.50	12	2958
10:07:33	27.90	28.00	27.90	+1.50	1	2946
10:07:02	27.90	28.00	27.90	+1.50	1	2945
10:07:02	27.90	27.95	27.95	+1.55	32	2944
10:07:02	27.85	27.90	27.90	+1.50	8	2912
10:06:53	27.85	27.90	27.85	+1.45	1	2904
10:06:44	27.80	27.85	27.85	+1.45	3	2903
10:06:44	27.80	27.85	27.85	+1.45	1	2900
10:06:38	27.80	27.85	27.85	+1.45	2	2899
10:06:38	27.80	27.85	27.85	+1.45	1	2897
10:06:29	27.85	27.90	27.85	+1.45	1	2896
10:06:17	27.85	27.90	27.85	+1.45	1	2895
10:06:07	27.85	27.90	27.85	+1.45	1	2894
10:06:04	27.85	27.90	27.85	+1.45	2	2893
10:06:03	27.85	27.90	27.90	+1.50	2	2891
10:06:03	27.85	27.90	27.85	+1.45	2	2889
10:06:02	27.85	27.90	27.85	+1.45	2	2887
10:05:51	27.85	27.90	27.85	+1.45	2	2885
10:05:51	27.85	27.90	27.85	+1.45	3	2883
10:05:42	27.85	27.90	27.85	+1.45	2	2880
10:05:34	27.85	27.90	27.85	+1.45	1	2878
10:05:32	27.85	27.90	27.85	+1.45	1	2877
10:05:18	27.85	27.90	27.85	+1.45	1	2876
10:05:11	27.85	27.90	27.85	+1.45	1	2875
10:05:10	27.85	27.90	27.90	+1.50	1	2874
10:05:10	27.85	27.90	27.85	+1.45	2	2873
10:04:54	27.85	27.90	27.85	+1.45	2	2871
10:04:24	27.80	27.85	27.85	+1.45	3	2869
10:04:24	27.85	27.90	27.85	+1.45	1	2866
10:04:24	27.85	27.90	27.85	+1.45	1	2865
10:04:22	27.85	27.90	27.85	+1.45	1	2864
10:04:19	27.85	27.90	27.85	+1.45	5	2863
10:04:08	27.85	27.90	27.85	+1.45	1	2858
10:03:55	27.80	27.85	27.85	+1.45	2	2857
10:03:49	27.80	27.85	27.85	+1.45	1	2855
10:03:41	27.80	27.90	27.90	+1.50	1	2854
10:03:35	27.85	27.90	27.85	+1.45	1	2853
10:03:32	27.90	27.95	27.90	+1.50	5	2852
10:03:26	27.90	27.95	27.90	+1.50	2	2847
10:03:21	27.90	27.95	27.95	+1.55	1	2845
10:03:11	27.90	27.95	27.95	+1.55	1	2844
10:03:02	27.90	27.95	27.90	+1.50	1	2843
10:02:53	27.90	27.95	27.95	+1.55	1	2842
10:02:51	27.90	28.00	27.90	+1.50	10	2841
10:02:49	27.90	27.95	27.95	+1.55	1	2831
10:02:40	27.90	28.00	27.90	+1.50	1	2830
10:02:39	27.90	28.00	27.90	+1.50	1	2829
10:02:38	27.90	27.95	27.95	+1.55	12	2828
10:02:38	27.85	27.90	27.90	+1.50	1	2816
10:02:38	27.85	27.90	27.90	+1.50	32	2815
10:02:27	27.80	27.85	27.85	+1.45	4	2783
10:02:23	27.80	27.90	27.80	+1.40	7	2779
10:02:20	27.80	27.85	27.85	+1.45	3	2772
10:02:20	27.80	27.85	27.80	+1.40	1	2769
10:02:13	27.80	27.90	27.80	+1.40	2	2768
10:02:13	27.80	27.85	27.85	+1.45	1	2766
10:02:13	27.80	27.85	27.85	+1.45	1	2765
10:02:10	27.80	27.85	27.80	+1.40	3	2764
10:02:07	27.80	27.90	27.80	+1.40	16	2761
10:02:06	27.85	27.90	27.85	+1.45	1	2745
10:01:57	27.80	27.85	27.85	+1.45	1	2744
10:01:57	27.80	27.85	27.85	+1.45	1	2743
10:01:45	27.80	27.85	27.85	+1.45	1	2742
10:01:36	27.80	27.90	27.80	+1.40	1	2741
10:01:35	27.80	27.85	27.85	+1.45	2	2740
10:01:35	27.85	27.90	27.85	+1.45	5	2738
10:01:32	27.80	27.85	27.85	+1.45	2	2733
10:01:28	27.80	27.90	27.80	+1.40	1	2731
10:01:28	27.80	27.85	27.85	+1.45	4	2730
10:01:28	27.80	27.85	27.85	+1.45	1	2726
10:01:28	27.80	27.85	27.85	+1.45	3	2725
10:01:25	27.80	27.85	27.85	+1.45	5	2722
10:01:25	27.80	27.85	27.85	+1.45	2	2717
10:01:20	27.85	27.90	27.85	+1.45	1	2715
10:01:13	27.80	27.85	27.85	+1.45	1	2714
10:01:09	27.80	27.90	27.80	+1.40	1	2713
10:01:08	27.80	27.85	27.85	+1.45	1	2712
10:01:08	27.80	27.85	27.85	+1.45	2	2711
10:01:04	27.80	27.90	27.80	+1.40	1	2709
10:01:01	27.80	27.85	27.85	+1.45	4	2708
10:01:01	27.80	27.85	27.85	+1.45	1	2704
10:01:01	27.80	27.85	27.80	+1.40	4	2703
10:00:59	27.85	27.90	27.85	+1.45	4	2699
10:00:59	27.85	27.90	27.85	+1.45	3	2695
10:00:56	27.85	27.90	27.85	+1.45	5	2692
10:00:55	27.85	27.90	27.90	+1.50	1	2687
10:00:52	27.90	27.95	27.90	+1.50	1	2686
10:00:50	27.85	27.90	27.90	+1.50	1	2685
10:00:48	27.85	27.90	27.90	+1.50	1	2684
10:00:46	27.90	27.95	27.90	+1.50	5	2683
10:00:46	27.90	27.95	27.90	+1.50	1	2678
10:00:45	27.90	27.95	27.90	+1.50	1	2677
10:00:35	27.90	27.95	27.90	+1.50	1	2676
10:00:26	27.90	27.95	27.90	+1.50	1	2675
10:00:22	27.85	27.90	27.90	+1.50	1	2674
10:00:20	27.90	27.95	27.90	+1.50	1	2673
10:00:06	27.85	27.95	27.85	+1.45	2	2672
10:00:03	27.85	28.00	27.85	+1.45	1	2670
09:59:59	27.90	28.00	28.00	+1.60	1	2669
09:59:56	27.90	27.95	27.95	+1.55	2	2668
09:59:49	27.85	27.95	27.95	+1.55	1	2666
09:59:44	27.85	27.95	27.85	+1.45	5	2665
09:59:43	27.85	27.90	27.90	+1.50	1	2660
09:59:41	27.85	27.90	27.90	+1.50	3	2659
09:59:33	27.85	27.90	27.90	+1.50	5	2656
09:59:33	27.90	28.00	27.90	+1.50	26	2651
09:59:24	27.95	28.00	27.95	+1.55	1	2625
09:59:21	27.95	28.00	27.95	+1.55	2	2624
09:59:16	27.95	28.00	27.95	+1.55	1	2622
09:59:09	27.90	27.95	27.95	+1.55	1	2621
09:59:03	27.90	27.95	27.95	+1.55	1	2620
09:58:58	27.95	28.00	27.95	+1.55	13	2619
09:58:57	27.95	28.00	28.00	+1.60	1	2606
09:58:52	28.00	28.05	28.00	+1.60	2	2605
09:58:46	28.05	28.10	28.05	+1.65	7	2603
09:58:46	28.00	28.05	28.05	+1.65	3	2596
09:58:38	28.05	28.15	28.05	+1.65	3	2593
09:58:38	28.10	28.15	28.10	+1.70	4	2590
09:58:38	28.05	28.10	28.10	+1.70	4	2586
09:58:34	28.10	28.15	28.10	+1.70	1	2582
09:58:33	28.10	28.15	28.10	+1.70	1	2581
09:58:30	28.05	28.10	28.10	+1.70	46	2580
09:58:30	28.00	28.05	28.05	+1.65	26	2534
09:58:29	27.95	28.00	28.00	+1.60	3	2508
09:58:28	27.95	28.00	28.00	+1.60	5	2505
09:58:26	27.95	28.00	27.95	+1.55	1	2500
09:58:25	27.90	27.95	27.95	+1.55	3	2499
09:58:21	27.95	28.00	27.95	+1.55	1	2496
09:58:20	27.95	28.00	27.95	+1.55	1	2495
09:58:15	27.90	27.95	27.95	+1.55	4	2494
09:58:15	27.95	28.00	27.95	+1.55	1	2490
09:58:14	27.90	28.00	28.00	+1.60	1	2489
09:58:13	27.95	28.00	27.95	+1.55	1	2488
09:58:10	27.95	28.00	28.00	+1.60	4	2487
09:58:06	27.90	28.00	27.90	+1.50	1	2483
09:58:06	27.90	28.00	28.00	+1.60	1	2482
09:58:05	27.90	28.00	28.00	+1.60	1	2481
09:58:04	27.95	28.05	27.95	+1.55	5	2480
09:58:04	27.95	28.05	27.95	+1.55	2	2475
09:58:04	27.95	28.00	28.00	+1.60	1	2473
09:58:01	28.00	28.05	28.00	+1.60	2	2472
09:57:59	28.00	28.05	28.00	+1.60	4	2470
09:57:59	28.00	28.05	28.00	+1.60	4	2466
09:57:59	28.00	28.05	28.00	+1.60	1	2462
09:57:58	28.00	28.05	28.00	+1.60	1	2461
09:57:54	28.00	28.05	28.00	+1.60	1	2460
09:57:52	28.00	28.05	28.05	+1.65	2	2459
09:57:51	28.00	28.05	28.00	+1.60	1	2457
09:57:40	27.95	28.05	28.05	+1.65	1	2456
09:57:39	28.00	28.05	28.00	+1.60	1	2455
09:57:37	28.00	28.05	28.00	+1.60	1	2454
09:57:36	28.00	28.05	28.00	+1.60	2	2453
09:57:31	28.00	28.05	28.00	+1.60	1	2451
09:57:22	28.05	28.10	28.05	+1.65	5	2450
09:57:20	28.05	28.10	28.05	+1.65	2	2445
09:57:19	28.05	28.10	28.05	+1.65	5	2443
09:57:15	28.05	28.10	28.05	+1.65	1	2438
09:57:12	28.05	28.10	28.05	+1.65	2	2437
09:57:11	28.05	28.10	28.10	+1.70	2	2435
09:57:10	28.05	28.10	28.05	+1.65	1	2433
09:57:08	28.05	28.10	28.05	+1.65	1	2432
09:57:05	28.05	28.10	28.05	+1.65	1	2431
09:57:05	28.05	28.10	28.00	+1.60	4	2430
09:57:05	28.05	28.10	28.05	+1.65	6	2426
09:57:04	28.05	28.10	28.05	+1.65	1	2420
09:57:03	28.05	28.10	28.10	+1.70	2	2419
09:56:58	28.05	28.10	28.05	+1.65	3	2417
09:56:58	28.05	28.10	28.10	+1.70	1	2414
09:56:55	28.05	28.15	28.05	+1.65	1	2413
09:56:55	28.05	28.10	28.10	+1.70	1	2412
09:56:53	28.05	28.10	28.10	+1.70	1	2411
09:56:53	28.10	28.15	28.05	+1.65	1	2410
09:56:53	28.10	28.15	28.10	+1.70	9	2409
09:56:53	28.10	28.15	28.10	+1.70	1	2400
09:56:53	28.10	28.15	28.15	+1.75	4	2399
09:56:53	28.10	28.15	28.15	+1.75	10	2395
09:56:53	28.10	28.15	28.15	+1.75	5	2385
09:56:52	28.05	28.10	28.10	+1.70	31	2380
09:56:52	28.05	28.10	28.10	+1.70	1	2349
09:56:50	28.05	28.10	28.10	+1.70	3	2348
09:56:48	28.05	28.10	28.05	+1.65	1	2345
09:56:46	28.00	28.05	28.05	+1.65	23	2344
09:56:45	27.95	28.00	28.00	+1.60	1	2321
09:56:45	27.95	28.05	28.05	+1.65	1	2320
09:56:43	27.95	28.05	27.95	+1.55	1	2319
09:56:43	27.95	28.05	28.05	+1.65	1	2318
09:56:42	27.95	28.00	28.00	+1.60	2	2317
09:56:41	27.95	28.05	27.95	+1.55	5	2315
09:56:41	27.95	28.05	27.95	+1.55	1	2310
09:56:41	27.95	28.00	28.00	+1.60	1	2309
09:56:40	28.00	28.05	28.00	+1.60	2	2308
09:56:40	28.00	28.05	28.00	+1.60	1	2306
09:56:38	28.00	28.05	28.00	+1.60	1	2305
09:56:34	28.00	28.05	28.00	+1.60	2	2304
09:56:34	28.00	28.05	28.00	+1.60	3	2302
09:56:33	28.00	28.05	28.05	+1.65	1	2299
09:56:25	28.05	28.10	28.05	+1.65	4	2298
09:56:25	28.05	28.10	28.05	+1.65	1	2294
09:56:15	28.05	28.10	28.10	+1.70	1	2293
09:56:12	28.05	28.10	28.05	+1.65	1	2292
09:56:08	28.05	28.10	28.05	+1.65	1	2291
09:56:03	28.05	28.10	28.05	+1.65	1	2290
09:56:01	28.05	28.15	28.05	+1.65	1	2289
09:56:00	28.05	28.15	28.05	+1.65	1	2288
09:56:00	28.05	28.10	28.10	+1.70	14	2287
09:56:00	28.05	28.10	28.10	+1.70	1	2273
09:55:50	28.05	28.10	28.05	+1.65	1	2272
09:55:49	28.05	28.10	28.05	+1.65	1	2271
09:55:48	28.10	28.15	28.10	+1.70	1	2270
09:55:45	28.05	28.15	28.05	+1.65	1	2269
09:55:44	28.05	28.15	28.15	+1.75	1	2268
09:55:43	28.05	28.10	28.10	+1.70	1	2267
09:55:43	28.05	28.10	28.10	+1.70	1	2266
09:55:40	28.05	28.15	28.05	+1.65	2	2265
09:55:38	28.05	28.15	28.05	+1.65	1	2263
09:55:35	28.05	28.10	28.10	+1.70	1	2262
09:55:34	28.10	28.15	28.10	+1.70	1	2261
09:55:34	28.05	28.10	28.10	+1.70	6	2260
09:55:32	28.10	28.15	28.10	+1.70	6	2254
09:55:32	28.10	28.15	28.10	+1.70	4	2248
09:55:31	28.10	28.15	28.10	+1.70	3	2244
09:55:28	28.00	28.10	28.10	+1.70	8	2241
09:55:27	28.05	28.10	28.10	+1.70	1	2233
09:55:26	28.10	28.15	28.10	+1.70	3	2232
09:55:26	28.10	28.15	28.10	+1.70	1	2229
09:55:25	28.10	28.15	28.10	+1.70	1	2228
09:55:20	28.10	28.20	28.10	+1.70	10	2227
09:55:19	28.15	28.20	28.15	+1.75	10	2217
09:55:18	28.10	28.20	28.10	+1.70	1	2207
09:55:17	28.10	28.15	28.15	+1.75	1	2206
09:55:16	28.10	28.20	28.10	+1.70	2	2205
09:55:16	28.10	28.15	28.15	+1.75	5	2203
09:55:16	28.10	28.15	28.15	+1.75	5	2198
09:55:15	28.10	28.15	28.10	+1.70	1	2193
09:55:15	28.10	28.15	28.15	+1.75	4	2192
09:55:15	28.10	28.15	28.10	+1.70	1	2188
09:55:11	28.10	28.15	28.05	+1.65	1	2187
09:55:11	28.10	28.15	28.10	+1.70	1	2186
09:55:10	28.05	28.15	28.15	+1.75	1	2185
09:55:08	28.05	28.15	28.05	+1.65	1	2184
09:55:07	28.10	28.15	28.10	+1.70	1	2183
09:55:07	28.10	28.15	28.10	+1.70	1	2182
09:55:06	28.05	28.10	28.10	+1.70	6	2181
09:55:06	28.05	28.10	28.10	+1.70	5	2175
09:55:06	28.00	28.05	28.05	+1.65	6	2170
09:55:06	28.00	28.05	28.05	+1.65	10	2164
09:55:06	28.00	28.05	28.00	+1.60	1	2154
09:55:05	27.95	28.00	28.00	+1.60	12	2153
09:55:05	27.95	28.00	28.00	+1.60	6	2141
09:55:05	27.95	28.00	28.00	+1.60	18	2135
09:55:01	27.90	27.95	27.95	+1.55	1	2117
09:55:00	27.95	28.00	27.95	+1.55	1	2116
09:55:00	27.95	28.00	27.95	+1.55	1	2115
09:54:59	27.95	28.00	28.00	+1.60	2	2114
09:54:57	27.95	28.00	28.00	+1.60	2	2112
09:54:56	27.95	28.00	27.95	+1.55	1	2110
09:54:55	27.90	28.00	28.00	+1.60	2	2109
09:54:53	27.90	28.00	28.00	+1.60	4	2107
09:54:52	27.85	27.95	27.95	+1.55	2	2103
09:54:51	27.85	27.90	27.90	+1.50	1	2101
09:54:49	27.85	27.90	27.95	+1.55	4	2100
09:54:49	27.85	27.90	27.90	+1.50	1	2096
09:54:49	27.90	27.95	27.90	+1.50	1	2095
09:54:48	27.90	27.95	27.90	+1.50	1	2094
09:54:48	27.90	27.95	27.90	+1.50	1	2093
09:54:48	27.90	27.95	27.90	+1.50	1	2092
09:54:46	27.90	27.95	27.90	+1.50	5	2091
09:54:39	27.95	28.00	27.95	+1.55	3	2086
09:54:37	27.95	28.00	27.95	+1.55	1	2083
09:54:37	27.95	28.00	27.95	+1.55	1	2082
09:54:36	27.95	28.00	27.95	+1.55	1	2081
09:54:35	27.95	28.00	28.00	+1.60	1	2080
09:54:29	27.95	28.00	28.00	+1.60	1	2079
09:54:29	28.00	28.05	28.00	+1.60	8	2078
09:54:29	28.00	28.05	28.00	+1.60	1	2070
09:54:27	28.00	28.05	28.00	+1.60	2	2069
09:54:27	28.00	28.05	28.00	+1.60	1	2067
09:54:26	28.00	28.05	28.05	+1.65	1	2066
09:54:25	28.00	28.05	28.00	+1.60	1	2065
09:54:23	28.00	28.05	28.05	+1.65	5	2064
09:54:22	28.00	28.05	28.00	+1.60	2	2059
09:54:21	28.00	28.05	28.00	+1.60	1	2057
09:54:21	28.00	28.05	28.05	+1.65	1	2056
09:54:20	28.00	28.05	28.00	+1.60	1	2055
09:54:18	28.00	28.05	28.00	+1.60	1	2054
09:54:18	28.00	28.05	28.00	+1.60	1	2053
09:54:17	28.00	28.05	28.00	+1.60	2	2052
09:54:11	28.05	28.10	28.05	+1.65	1	2050
09:54:11	28.05	28.10	28.05	+1.65	1	2049
09:54:04	28.10	28.15	28.10	+1.70	2	2048
09:54:04	28.10	28.15	28.10	+1.70	2	2046
09:54:03	28.10	28.15	28.10	+1.70	1	2044
09:54:00	28.10	28.15	28.10	+1.70	1	2043
09:53:59	28.10	28.15	28.10	+1.70	1	2042
09:53:58	28.10	28.15	28.10	+1.70	1	2041
09:53:56	28.10	28.15	28.10	+1.70	1	2040
09:53:55	28.15	28.20	28.15	+1.75	2	2039
09:53:55	28.15	28.20	28.15	+1.75	1	2037
09:53:54	28.15	28.20	28.15	+1.75	1	2036
09:53:54	28.15	28.20	28.15	+1.75	1	2035
09:53:54	28.10	28.20	28.10	+1.70	1	2034
09:53:54	28.10	28.15	28.15	+1.75	10	2033
09:53:53	28.10	28.15	28.10	+1.70	3	2023
09:53:52	28.10	28.15	28.10	+1.70	1	2020
09:53:51	28.10	28.15	28.15	+1.75	1	2019
09:53:49	28.15	28.20	28.15	+1.75	3	2018
09:53:48	28.15	28.20	28.15	+1.75	1	2015
09:53:46	28.15	28.25	28.15	+1.75	2	2014
09:53:45	28.15	28.20	28.20	+1.80	1	2012
09:53:44	28.15	28.20	28.20	+1.80	1	2011
09:53:44	28.15	28.25	28.15	+1.75	3	2010
09:53:43	28.15	28.20	28.20	+1.80	3	2007
09:53:43	28.20	28.25	28.20	+1.80	6	2004
09:53:42	28.20	28.25	28.20	+1.80	3	1998
09:53:42	28.20	28.25	28.20	+1.80	1	1995
09:53:42	28.20	28.25	28.20	+1.80	3	1994
09:53:41	28.20	28.25	28.20	+1.80	1	1991
09:53:41	28.15	28.25	28.15	+1.75	1	1990
09:53:40	28.15	28.25	28.25	+1.85	5	1989
09:53:40	28.20	28.25	28.20	+1.80	1	1984
09:53:40	28.20	28.25	28.20	+1.80	1	1983
09:53:40	28.20	28.25	28.20	+1.80	2	1982
09:53:39	28.20	28.25	28.20	+1.80	7	1980
09:53:39	28.20	28.25	28.20	+1.80	5	1973
09:53:39	28.15	28.20	28.20	+1.80	9	1968
09:53:38	28.15	28.20	28.20	+1.80	5	1959
09:53:38	28.15	28.20	28.15	+1.75	1	1954
09:53:37	28.15	28.20	28.20	+1.80	5	1953
09:53:37	28.15	28.20	28.15	+1.75	3	1948
09:53:36	28.15	28.20	28.20	+1.80	1	1945
09:53:36	28.15	28.20	28.20	+1.80	1	1944
09:53:36	28.15	28.20	28.15	+1.75	1	1943
09:53:36	28.15	28.20	28.15	+1.75	1	1942
09:53:35	28.15	28.20	28.15	+1.75	3	1941
09:53:35	28.15	28.20	28.15	+1.75	1	1938
09:53:35	28.15	28.20	28.20	+1.80	1	1937
09:53:35	28.20	28.25	28.20	+1.80	2	1936
09:53:35	28.20	28.25	28.20	+1.80	1	1934
09:53:34	28.15	28.20	28.20	+1.80	2	1933
09:53:34	28.15	28.20	28.20	+1.80	5	1931
09:53:34	28.15	28.20	28.20	+1.80	1	1926
09:53:33	28.15	28.20	28.15	+1.75	10	1925
09:53:33	28.15	28.20	28.15	+1.75	1	1915
09:53:33	28.15	28.20	28.20	+1.80	1	1914
09:53:31	28.15	28.20	28.20	+1.80	20	1913
09:53:30	28.15	28.20	28.15	+1.75	1	1893
09:53:29	28.15	28.20	28.15	+1.75	1	1892
09:53:29	28.15	28.20	28.15	+1.75	1	1891
09:53:27	28.15	28.20	28.15	+1.75	1	1890
09:53:27	28.15	28.20	28.20	+1.80	1	1889
09:53:27	28.15	28.20	28.20	+1.80	1	1888
09:53:27	28.15	28.20	28.15	+1.75	1	1887
09:53:26	28.00	28.10	28.15	+1.75	7	1886
09:53:26	28.00	28.10	28.10	+1.70	5	1879
09:53:23	28.00	28.05	28.05	+1.65	1	1874
09:53:23	28.00	28.05	28.05	+1.65	2	1873
09:53:22	28.00	28.15	28.00	+1.60	1	1871
09:53:22	28.00	28.05	28.05	+1.65	2	1870
09:53:21	28.00	28.15	28.15	+1.75	2	1868
09:53:21	28.00	28.15	28.00	+1.60	2	1866
09:53:21	28.00	28.15	28.15	+1.75	1	1864
09:53:21	28.00	28.15	28.15	+1.75	1	1863
09:53:20	27.95	28.00	28.10	+1.70	16	1862
09:53:20	27.95	28.00	28.05	+1.65	4	1846
09:53:20	27.95	28.00	28.00	+1.60	8	1842
09:53:19	27.95	28.00	27.95	+1.55	1	1834
09:53:19	27.90	27.95	27.95	+1.55	1	1833
09:53:19	27.90	28.00	28.00	+1.60	15	1832
09:53:19	27.90	28.00	28.00	+1.60	1	1817
09:53:18	27.90	27.95	27.95	+1.55	2	1816
09:53:18	27.95	28.00	27.95	+1.55	1	1814
09:53:17	27.90	28.00	28.00	+1.60	1	1813
09:53:17	28.00	28.05	28.00	+1.60	4	1812
09:53:17	27.90	28.00	28.00	+1.60	1	1808
09:53:15	27.90	28.00	28.00	+1.60	1	1807
09:53:15	27.90	28.00	28.00	+1.60	1	1806
09:53:15	28.00	28.05	28.00	+1.60	2	1805
09:53:15	27.90	28.00	28.00	+1.60	1	1803
09:53:14	28.00	28.05	28.00	+1.60	1	1802
09:53:13	27.90	28.00	28.00	+1.60	2	1801
09:53:13	28.00	28.05	28.00	+1.60	1	1799
09:53:13	28.00	28.05	28.00	+1.60	1	1798
09:53:13	27.90	28.00	28.00	+1.60	1	1797
09:53:12	27.90	28.00	28.00	+1.60	1	1796
09:53:11	27.90	28.00	28.00	+1.60	5	1795
09:53:11	27.90	28.00	28.00	+1.60	3	1790
09:53:11	27.90	28.00	27.90	+1.50	1	1787
09:53:09	27.90	28.00	28.00	+1.60	1	1786
09:53:08	27.90	28.00	27.90	+1.50	2	1785
09:53:08	27.90	28.00	28.00	+1.60	1	1783
09:53:07	27.90	28.00	28.00	+1.60	1	1782
09:53:07	27.90	28.00	28.00	+1.60	1	1781
09:53:07	27.90	28.00	28.00	+1.60	1	1780
09:53:06	27.90	28.00	28.00	+1.60	1	1779
09:53:06	27.90	28.00	28.00	+1.60	1	1778
09:53:05	27.90	28.00	28.00	+1.60	1	1777
09:53:03	27.95	28.00	28.00	+1.60	1	1776
09:53:02	27.95	28.00	28.00	+1.60	2	1775
09:53:01	27.95	28.00	28.00	+1.60	1	1773
09:53:01	28.05	28.10	28.05	+1.65	1	1772
09:53:01	28.05	28.10	28.05	+1.65	1	1771
09:53:01	28.05	28.10	28.10	+1.70	1	1770
09:53:01	27.95	28.05	28.05	+1.65	3	1769
09:53:00	27.95	28.05	27.95	+1.55	1	1766
09:52:59	28.00	28.05	28.00	+1.60	2	1765
09:52:59	28.00	28.05	28.00	+1.60	2	1763
09:52:59	27.95	28.00	28.00	+1.60	13	1761
09:52:59	27.95	28.00	28.00	+1.60	7	1748
09:52:59	27.95	28.00	28.00	+1.60	18	1741
09:52:58	27.95	28.00	28.00	+1.60	2	1723
09:52:58	27.95	28.00	28.00	+1.60	2	1721
09:52:57	27.95	28.00	28.00	+1.60	22	1719
09:52:57	27.95	28.00	28.00	+1.60	15	1697
09:52:57	27.90	27.95	27.95	+1.55	19	1682
09:52:57	27.80	27.85	27.90	+1.50	24	1663
09:52:57	27.80	27.85	27.85	+1.45	2	1639
09:52:55	27.80	27.85	27.85	+1.45	5	1637
09:52:55	27.80	27.85	27.85	+1.45	1	1632
09:52:53	27.80	27.85	27.85	+1.45	1	1631
09:52:52	27.80	27.85	27.80	+1.40	1	1630
09:52:52	27.80	27.85	27.80	+1.40	1	1629
09:52:52	27.80	27.85	27.85	+1.45	1	1628
09:52:47	27.80	27.90	27.80	+1.40	2	1627
09:52:46	27.80	27.85	27.85	+1.45	6	1625
09:52:46	27.80	27.85	27.85	+1.45	1	1619
09:52:45	27.85	27.90	27.85	+1.45	3	1618
09:52:43	27.85	27.90	27.90	+1.50	1	1615
09:52:43	27.85	27.90	27.90	+1.50	1	1614
09:52:42	27.85	27.90	27.90	+1.50	2	1613
09:52:42	27.85	27.90	27.85	+1.45	2	1611
09:52:41	27.85	27.90	27.90	+1.50	5	1609
09:52:40	27.85	27.90	27.90	+1.50	1	1604
09:52:38	27.80	27.90	27.90	+1.50	1	1603
09:52:37	27.80	27.90	27.90	+1.50	4	1602
09:52:36	27.80	27.90	27.90	+1.50	4	1598
09:52:36	27.80	27.90	27.90	+1.50	1	1594
09:52:36	27.85	27.90	27.85	+1.45	1	1593
09:52:36	27.80	27.90	27.90	+1.50	1	1592
09:52:33	27.80	27.90	27.90	+1.50	8	1591
09:52:32	27.80	27.85	27.85	+1.45	1	1583
09:52:31	27.80	27.90	27.90	+1.50	1	1582
09:52:30	27.80	27.85	27.85	+1.45	1	1581
09:52:29	27.80	27.85	27.80	+1.40	1	1580
09:52:28	27.80	27.90	27.80	+1.40	2	1579
09:52:25	27.80	27.90	27.80	+1.40	3	1577
09:52:23	27.80	27.85	27.85	+1.45	9	1574
09:52:22	27.75	27.80	27.80	+1.40	1	1565
09:52:22	27.75	27.80	27.80	+1.40	3	1564
09:52:22	27.75	27.80	27.80	+1.40	76	1561
09:52:22	27.75	27.80	27.80	+1.40	1	1485
09:52:22	27.75	27.80	27.75	+1.35	2	1484
09:52:20	27.75	27.80	27.80	+1.40	3	1482
09:52:20	27.75	27.80	27.80	+1.40	5	1479
09:52:20	27.70	27.75	27.75	+1.35	11	1474
09:52:20	27.65	27.70	27.70	+1.30	118	1463
09:52:20	27.55	27.65	27.65	+1.25	70	1345
09:52:20	27.55	27.60	27.60	+1.20	2	1275
09:52:20	27.50	27.60	27.60	+1.20	27	1273
09:52:20	27.50	27.55	27.55	+1.15	2	1246
09:52:19	27.45	27.50	27.50	+1.10	1	1244
09:52:12	27.45	27.50	27.50	+1.10	4	1243
09:52:02	27.50	27.55	27.50	+1.10	1	1239
09:51:59	27.50	27.55	27.55	+1.15	1	1238
09:51:57	27.50	27.60	27.60	+1.20	1	1237
09:51:53	27.50	27.60	27.50	+1.10	1	1236
09:51:49	27.55	27.60	27.55	+1.15	3	1235
09:51:49	27.55	27.60	27.55	+1.15	1	1232
09:51:41	27.55	27.65	27.55	+1.15	1	1231
09:51:40	27.60	27.65	27.60	+1.20	1	1230
09:51:39	27.60	27.65	27.60	+1.20	1	1229
09:51:39	27.60	27.65	27.60	+1.20	1	1228
09:51:34	27.55	27.60	27.65	+1.25	1	1227
09:51:34	27.55	27.60	27.60	+1.20	1	1226
09:51:32	27.55	27.60	27.60	+1.20	1	1225
09:51:30	27.50	27.65	27.65	+1.25	1	1224
09:51:28	27.60	27.65	27.60	+1.20	5	1223
09:51:28	27.60	27.65	27.60	+1.20	1	1218
09:51:27	27.60	27.65	27.60	+1.20	1	1217
09:51:23	27.50	27.55	27.60	+1.20	22	1216
09:51:23	27.50	27.55	27.55	+1.15	1	1194
09:51:20	27.50	27.55	27.55	+1.15	1	1193
09:51:18	27.50	27.55	27.55	+1.15	1	1192
09:51:15	27.50	27.55	27.55	+1.15	1	1191
09:51:13	27.50	27.55	27.55	+1.15	3	1190
09:51:13	27.50	27.55	27.55	+1.15	1	1187
09:51:06	27.50	27.60	27.60	+1.20	1	1186
09:51:04	27.50	27.55	27.55	+1.15	2	1185
09:51:04	27.50	27.55	27.55	+1.15	2	1183
09:51:03	27.50	27.55	27.55	+1.15	2	1181
09:50:58	27.50	27.55	27.55	+1.15	1	1179
09:50:57	27.50	27.55	27.55	+1.15	2	1178
09:50:48	27.40	27.45	27.60	+1.20	1	1176
09:50:48	27.40	27.45	27.55	+1.15	12	1175
09:50:48	27.40	27.45	27.50	+1.10	13	1163
09:50:48	27.40	27.45	27.45	+1.05	4	1150
09:50:41	27.45	27.50	27.45	+1.05	4	1146
09:50:41	27.45	27.50	27.45	+1.05	10	1142
09:50:41	27.45	27.50	27.45	+1.05	1	1132
09:50:32	27.45	27.50	27.45	+1.05	1	1131
09:50:27	27.45	27.50	27.50	+1.10	1	1130
09:50:25	27.50	27.55	27.50	+1.10	9	1129
09:50:25	27.50	27.55	27.50	+1.10	1	1120
09:50:20	27.50	27.55	27.50	+1.10	1	1119
09:50:19	27.50	27.55	27.55	+1.15	1	1118
09:50:17	27.50	27.55	27.50	+1.10	1	1117
09:50:17	27.50	27.55	27.55	+1.15	1	1116
09:50:17	27.50	27.55	27.55	+1.15	2	1115
09:50:07	27.50	27.55	27.55	+1.15	1	1113
09:50:03	27.50	27.55	27.55	+1.15	1	1112
09:50:02	27.50	27.55	27.55	+1.15	1	1111
09:49:56	27.50	27.55	27.55	+1.15	1	1110
09:49:55	27.50	27.60	27.60	+1.20	10	1109
09:49:52	27.50	27.55	27.60	+1.20	9	1099
09:49:52	27.50	27.55	27.55	+1.15	1	1090
09:49:50	27.50	27.60	27.60	+1.20	2	1089
09:49:47	27.50	27.60	27.60	+1.20	1	1087
09:49:45	27.55	27.60	27.55	+1.15	1	1086
09:49:41	27.50	27.55	27.55	+1.15	1	1085
09:49:41	27.50	27.55	27.55	+1.15	2	1084
09:49:40	27.50	27.55	27.55	+1.15	1	1082
09:49:39	27.55	27.60	27.55	+1.15	1	1081
09:49:37	27.50	27.55	27.55	+1.15	7	1080
09:49:37	27.50	27.55	27.55	+1.15	1	1073
09:49:33	27.55	27.60	27.55	+1.15	1	1072
09:49:30	27.55	27.60	27.55	+1.15	2	1071
09:49:25	27.55	27.60	27.55	+1.15	1	1069
09:49:25	27.50	27.60	27.60	+1.20	5	1068
09:49:25	27.50	27.60	27.60	+1.20	5	1063
09:49:25	27.50	27.60	27.60	+1.20	2	1058
09:49:23	27.50	27.55	27.55	+1.15	7	1056
09:49:20	27.45	27.55	27.55	+1.15	1	1049
09:49:18	27.45	27.55	27.55	+1.15	1	1048
09:49:18	27.45	27.55	27.55	+1.15	1	1047
09:49:18	27.45	27.55	27.55	+1.15	1	1046
09:49:18	27.40	27.55	27.55	+1.15	1	1045
09:49:18	27.40	27.50	27.50	+1.10	48	1044
09:49:18	27.40	27.50	27.40	+1.00	3	996
09:49:16	27.35	27.45	27.45	+1.05	21	993
09:49:16	27.35	27.45	27.35	+0.95	5	972
09:49:16	27.35	27.40	27.40	+1.00	27	967
09:49:16	27.30	27.35	27.35	+0.95	20	940
09:49:16	27.30	27.35	27.35	+0.95	1	920
09:49:14	27.30	27.35	27.30	+0.90	4	919
09:49:11	27.30	27.35	27.30	+0.90	3	915
09:49:00	27.30	27.35	27.30	+0.90	1	912
09:48:57	27.30	27.35	27.30	+0.90	2	911
09:48:54	27.30	27.35	27.35	+0.95	1	909
09:48:46	27.35	27.40	27.35	+0.95	1	908
09:48:43	27.35	27.40	27.35	+0.95	1	907
09:48:36	27.30	27.35	27.35	+0.95	2	906
09:48:31	27.35	27.40	27.35	+0.95	8	904
09:48:31	27.35	27.40	27.35	+0.95	1	896
09:48:26	27.35	27.40	27.35	+0.95	3	895
09:48:19	27.35	27.40	27.40	+1.00	1	892
09:48:18	27.35	27.40	27.40	+1.00	1	891
09:48:10	27.35	27.40	27.40	+1.00	2	890
09:48:07	27.40	27.45	27.40	+1.00	1	888
09:47:57	27.35	27.40	27.40	+1.00	8	887
09:47:50	27.35	27.45	27.35	+0.95	1	879
09:47:48	27.35	27.45	27.35	+0.95	2	878
09:47:45	27.35	27.45	27.35	+0.95	5	876
09:47:45	27.35	27.40	27.40	+1.00	1	871
09:47:45	27.35	27.40	27.40	+1.00	5	870
09:47:39	27.30	27.35	27.35	+0.95	1	865
09:47:37	27.35	27.40	27.35	+0.95	1	864
09:47:32	27.35	27.40	27.40	+1.00	1	863
09:47:26	27.30	27.40	27.40	+1.00	3	862
09:47:21	27.30	27.40	27.40	+1.00	1	859
09:47:21	27.30	27.40	27.40	+1.00	1	858
09:47:12	27.30	27.40	27.40	+1.00	1	857
09:47:08	27.30	27.40	27.40	+1.00	1	856
09:47:07	27.30	27.40	27.40	+1.00	1	855
09:47:03	27.30	27.40	27.40	+1.00	1	854
09:47:01	27.35	27.45	27.35	+0.95	3	853
09:47:00	27.35	27.45	27.45	+1.05	1	850
09:46:56	27.35	27.45	27.45	+1.05	1	849
09:46:55	27.40	27.45	27.40	+1.00	1	848
09:46:55	27.35	27.40	27.40	+1.00	1	847
09:46:46	27.40	27.45	27.40	+1.00	5	846
09:46:41	27.35	27.45	27.35	+0.95	1	841
09:46:40	27.35	27.45	27.35	+0.95	1	840
09:46:40	27.35	27.40	27.40	+1.00	1	839
09:46:40	27.35	27.40	27.40	+1.00	1	838
09:46:39	27.35	27.40	27.40	+1.00	1	837
09:46:39	27.35	27.40	27.40	+1.00	1	836
09:46:36	27.40	27.45	27.40	+1.00	1	835
09:46:29	27.35	27.50	27.35	+0.95	2	834
09:46:28	27.35	27.50	27.35	+0.95	1	832
09:46:25	27.40	27.50	27.40	+1.00	1	831
09:46:23	27.40	27.50	27.40	+1.00	1	830
09:46:22	27.40	27.50	27.50	+1.10	2	829
09:46:20	27.40	27.45	27.45	+1.05	22	827
09:46:20	27.35	27.45	27.35	+0.95	1	805
09:46:20	27.30	27.40	27.40	+1.00	37	804
09:46:20	27.25	27.35	27.35	+0.95	11	767
09:46:20	27.25	27.30	27.30	+0.90	2	756
09:46:18	27.25	27.30	27.25	+0.85	1	754
09:46:15	27.25	27.30	27.30	+0.90	1	753
09:46:06	27.30	27.35	27.25	+0.85	4	752
09:46:06	27.30	27.35	27.30	+0.90	2	748
09:45:52	27.30	27.35	27.35	+0.95	1	746
09:45:50	27.30	27.35	27.30	+0.90	1	745
09:45:50	27.30	27.35	27.35	+0.95	1	744
09:45:47	27.30	27.35	27.35	+0.95	3	743
09:45:47	27.30	27.35	27.35	+0.95	2	740
09:45:40	27.30	27.35	27.35	+0.95	2	738
09:45:38	27.30	27.35	27.30	+0.90	1	736
09:45:37	27.30	27.35	27.35	+0.95	8	735
09:45:29	27.30	27.35	27.30	+0.90	1	727
09:45:25	27.30	27.35	27.35	+0.95	1	726
09:45:21	27.30	27.35	27.30	+0.90	2	725
09:45:16	27.30	27.35	27.35	+0.95	2	723
09:45:15	27.30	27.35	27.35	+0.95	1	721
09:45:09	27.35	27.40	27.35	+0.95	10	720
09:45:07	27.35	27.40	27.40	+1.00	1	710
09:45:05	27.35	27.40	27.40	+1.00	1	709
09:45:01	27.35	27.40	27.40	+1.00	1	708
09:45:00	27.35	27.40	27.35	+0.95	3	707
09:44:58	27.30	27.35	27.35	+0.95	2	704
09:44:54	27.35	27.40	27.35	+0.95	1	702
09:44:51	27.35	27.40	27.35	+0.95	1	701
09:44:49	27.35	27.40	27.35	+0.95	1	700
09:44:48	27.35	27.40	27.40	+1.00	1	699
09:44:47	27.35	27.40	27.40	+1.00	1	698
09:44:44	27.35	27.40	27.35	+0.95	1	697
09:44:43	27.30	27.40	27.40	+1.00	10	696
09:44:42	27.35	27.40	27.35	+0.95	1	686
09:44:39	27.30	27.40	27.40	+1.00	2	685
09:44:36	27.25	27.35	27.35	+0.95	7	683
09:44:36	27.25	27.30	27.30	+0.90	4	676
09:44:36	27.25	27.30	27.30	+0.90	20	672
09:44:30	27.25	27.30	27.25	+0.85	1	652
09:44:30	27.25	27.30	27.25	+0.85	1	651
09:44:26	27.25	27.30	27.25	+0.85	1	650
09:44:24	27.20	27.25	27.25	+0.85	1	649
09:44:22	27.20	27.25	27.25	+0.85	1	648
09:44:22	27.20	27.25	27.25	+0.85	2	647
09:44:21	27.20	27.25	27.25	+0.85	1	645
09:44:20	27.20	27.25	27.20	+0.80	1	644
09:44:13	27.15	27.20	27.20	+0.80	1	643
09:44:12	27.20	27.25	27.20	+0.80	1	642
09:44:09	27.15	27.25	27.25	+0.85	3	641
09:44:05	27.20	27.30	27.20	+0.80	1	638
09:44:05	27.20	27.30	27.20	+0.80	2	637
09:44:04	27.20	27.30	27.30	+0.90	1	635
09:44:04	27.15	27.20	27.30	+0.90	5	634
09:44:04	27.15	27.20	27.25	+0.85	7	629
09:44:04	27.15	27.20	27.20	+0.80	3	622
09:43:59	27.15	27.25	27.15	+0.75	1	619
09:43:59	27.15	27.25	27.25	+0.85	1	618
09:43:58	27.15	27.20	27.20	+0.80	10	617
09:43:58	27.15	27.20	27.20	+0.80	1	607
09:43:54	27.15	27.20	27.20	+0.80	1	606
09:43:54	27.15	27.20	27.20	+0.80	1	605
09:43:51	27.20	27.25	27.20	+0.80	1	604
09:43:50	27.20	27.25	27.20	+0.80	1	603
09:43:48	27.15	27.20	27.20	+0.80	1	602
09:43:46	27.20	27.25	27.20	+0.80	1	601
09:43:45	27.20	27.25	27.15	+0.75	10	600
09:43:45	27.20	27.25	27.20	+0.80	7	590
09:43:45	27.20	27.25	27.20	+0.80	1	583
09:43:44	27.20	27.25	27.20	+0.80	1	582
09:43:43	27.20	27.25	27.20	+0.80	1	581
09:43:42	27.10	27.20	27.20	+0.80	1	580
09:43:39	27.20	27.25	27.20	+0.80	5	579
09:43:39	27.20	27.25	27.20	+0.80	2	574
09:43:38	27.10	27.20	27.20	+0.80	4	572
09:43:37	27.10	27.20	27.20	+0.80	1	568
09:43:35	27.15	27.20	27.15	+0.75	1	567
09:43:33	27.20	27.25	27.20	+0.80	1	566
09:43:33	27.15	27.20	27.20	+0.80	2	565
09:43:30	27.15	27.20	27.20	+0.80	1	563
09:43:30	27.15	27.20	27.20	+0.80	3	562
09:43:27	27.10	27.15	27.20	+0.80	2	559
09:43:27	27.10	27.15	27.15	+0.75	5	557
09:43:24	27.10	27.15	27.15	+0.75	1	552
09:43:14	27.10	27.15	27.10	+0.70	1	551
09:43:11	27.05	27.10	27.10	+0.70	1	550
09:43:11	27.05	27.10	27.10	+0.70	1	549
09:43:10	27.05	27.10	27.10	+0.70	1	548
09:43:06	27.10	27.15	27.10	+0.70	1	547
09:43:06	27.10	27.15	27.15	+0.75	1	546
09:43:06	27.05	27.10	27.10	+0.70	1	545
09:43:06	27.05	27.10	27.10	+0.70	6	544
09:43:06	27.05	27.10	27.10	+0.70	10	538
09:43:04	27.05	27.10	27.10	+0.70	1	528
09:42:52	27.00	27.10	27.00	+0.60	1	527
09:42:52	27.00	27.05	27.05	+0.65	1	526
09:42:52	27.00	27.05	27.05	+0.65	1	525
09:42:49	26.95	27.00	27.00	+0.60	35	524
09:42:49	26.90	27.00	27.00	+0.60	10	489
09:42:47	26.90	27.00	27.00	+0.60	3	479
09:42:40	26.85	26.95	26.95	+0.55	32	476
09:42:40	26.85	26.90	26.90	+0.50	13	444
09:42:40	26.80	26.90	26.90	+0.50	5	431
09:42:23	26.80	26.85	26.85	+0.45	8	426
09:41:25	26.75	26.85	26.75	+0.35	1	418
09:41:20	26.70	26.80	26.80	+0.40	2	417
09:40:37	26.70	26.75	26.75	+0.35	1	415
09:40:37	26.70	26.75	26.75	+0.35	1	414
09:40:29	26.70	26.80	26.70	+0.30	1	413
09:40:29	26.70	26.75	26.75	+0.35	2	412
09:40:29	26.75	26.80	26.75	+0.35	2	410
09:40:23	26.75	26.80	26.75	+0.35	1	408
09:39:42	26.65	26.75	26.75	+0.35	1	407
09:39:38	26.65	26.70	26.70	+0.30	1	406
09:39:32	26.65	26.70	26.70	+0.30	1	405
09:38:14	26.65	26.70	26.70	+0.30	1	404
09:37:40	26.65	26.70	26.65	+0.25	1	403
09:37:05	26.70	26.75	26.70	+0.30	8	402
09:36:38	26.70	26.75	26.70	+0.30	1	394
09:35:41	26.75	26.80	26.75	+0.35	6	393
09:33:53	26.75	26.80	26.75	+0.35	9	387
09:33:46	26.75	26.80	26.75	+0.35	2	378
09:33:26	26.75	26.85	26.75	+0.35	1	376
09:33:20	26.75	26.85	26.75	+0.35	1	375
09:32:44	26.75	26.80	26.80	+0.40	3	374
09:32:44	26.75	26.80	26.80	+0.40	1	371
09:31:29	26.70	26.75	26.75	+0.35	4	370
09:31:29	26.70	26.75	26.75	+0.35	1	366
09:31:26	26.70	26.75	26.75	+0.35	5	365
09:31:07	26.70	26.75	26.75	+0.35	17	360
09:31:07	26.65	26.70	26.70	+0.30	5	343
09:31:01	26.65	26.70	26.65	+0.25	1	338
09:29:54	26.65	26.75	26.65	+0.25	2	337
09:29:53	26.70	26.75	26.70	+0.30	7	335
09:29:46	26.70	26.75	26.70	+0.30	1	328
09:29:33	26.70	26.75	26.70	+0.30	3	327
09:29:27	26.70	26.75	26.75	+0.35	1	324
09:28:46	26.70	26.75	26.75	+0.35	1	323
09:28:40	26.70	26.75	26.75	+0.35	5	322
09:27:33	26.70	26.75	26.75	+0.35	2	317
09:26:11	26.70	26.75	26.75	+0.35	1	315
09:26:05	26.70	26.75	26.75	+0.35	1	314
09:25:44	26.70	26.75	26.75	+0.35	1	313
09:25:37	26.75	26.80	26.75	+0.35	3	312
09:25:36	26.75	26.85	26.75	+0.35	1	309
09:25:25	26.75	26.80	26.80	+0.40	5	308
09:25:24	26.75	26.80	26.75	+0.35	2	303
09:25:03	26.75	26.80	26.80	+0.40	1	301
09:25:03	26.75	26.80	26.80	+0.40	1	300
09:25:03	26.75	26.80	26.80	+0.40	1	299
09:24:51	26.80	26.85	26.80	+0.40	2	298
09:24:51	26.80	26.85	26.80	+0.40	5	296
09:24:37	26.80	26.90	26.90	+0.50	1	291
09:24:33	26.80	26.90	26.90	+0.50	1	290
09:24:21	26.85	26.90	26.85	+0.45	1	289
09:24:18	26.85	26.90	26.90	+0.50	1	288
09:24:18	26.80	26.85	26.85	+0.45	16	287
09:24:09	26.70	26.75	26.75	+0.35	1	271
09:24:04	26.70	26.75	26.75	+0.35	1	270
09:24:04	26.70	26.75	26.75	+0.35	1	269
09:24:03	26.70	26.75	26.75	+0.35	1	268
09:24:03	26.70	26.75	26.75	+0.35	2	267
09:24:02	26.70	26.75	26.75	+0.35	2	265
09:24:02	26.70	26.80	26.80	+0.40	1	263
09:23:56	26.70	26.80	26.80	+0.40	1	262
09:23:53	26.70	26.80	26.80	+0.40	2	261
09:23:50	26.70	26.80	26.80	+0.40	1	259
09:23:49	26.65	26.75	26.75	+0.35	3	258
09:23:49	26.60	26.70	26.70	+0.30	5	255
09:23:24	26.65	26.70	26.65	+0.25	1	250
09:23:15	26.60	26.65	26.70	+0.30	1	249
09:23:15	26.60	26.65	26.65	+0.25	4	248
09:22:19	26.55	26.60	26.55	+0.15	1	244
09:22:18	26.55	26.60	26.60	+0.20	1	243
09:21:42	26.55	26.60	26.55	+0.15	1	242
09:21:31	26.50	26.55	26.55	+0.15	6	241
09:21:31	26.50	26.55	26.55	+0.15	1	235
09:21:01	26.50	26.55	26.55	+0.15	1	234
09:20:49	26.50	26.55	26.50	+0.10	1	233
09:20:38	26.45	26.50	26.50	+0.10	8	232
09:20:27	26.45	26.50	26.45	+0.05	2	224
09:20:19	26.45	26.50	26.45	+0.05	1	222
09:20:03	26.45	26.50	26.45	+0.05	1	221
09:19:29	26.45	26.50	26.45	+0.05	1	220
09:19:26	26.45	26.50	26.45	+0.05	1	219
09:19:06	26.45	26.50	26.50	+0.10	1	218
09:19:01	26.50	26.55	26.50	+0.10	2	217
09:18:58	26.50	26.55	26.50	+0.10	1	215
09:18:34	26.55	26.60	26.55	+0.15	3	214
09:18:12	26.60	26.65	26.60	+0.20	1	211
09:17:57	26.60	26.65	26.60	+0.20	1	210
09:17:14	26.55	26.65	26.65	+0.25	1	209
09:17:04	26.55	26.60	26.60	+0.20	1	208
09:16:44	26.60	26.65	26.60	+0.20	2	207
09:16:41	26.60	26.65	26.60	+0.20	1	205
09:16:37	26.60	26.65	26.60	+0.20	1	204
09:16:37	26.60	26.65	26.60	+0.20	1	203
09:16:37	26.60	26.65	26.60	+0.20	1	202
09:16:37	26.60	26.65	26.60	+0.20	4	201
09:16:37	26.60	26.65	26.60	+0.20	3	197
09:16:36	26.60	26.65	26.60	+0.20	1	194
09:16:34	26.60	26.65	26.60	+0.20	1	193
09:15:47	26.65	26.70	26.65	+0.25	3	192
09:15:41	26.65	26.70	26.65	+0.25	1	189
09:14:56	26.60	26.65	26.65	+0.25	1	188
09:14:39	26.65	26.70	26.65	+0.25	5	187
09:14:15	26.65	26.70	26.65	+0.25	1	182
09:13:27	26.65	26.70	26.65	+0.25	1	181
09:13:19	26.65	26.70	26.65	+0.25	1	180
09:13:16	26.60	26.65	26.65	+0.25	5	179
09:13:14	26.60	26.65	26.65	+0.25	1	174
09:13:05	26.60	26.70	26.70	+0.30	1	173
09:13:02	26.65	26.70	26.65	+0.25	9	172
09:12:30	26.65	26.70	26.70	+0.30	1	163
09:12:10	26.70	26.75	26.70	+0.30	1	162
09:12:10	26.70	26.75	26.70	+0.30	10	161
09:11:34	26.70	26.75	26.70	+0.30	1	151
09:11:23	26.70	26.75	26.70	+0.30	2	150
09:10:55	26.70	26.75	26.70	+0.30	1	148
09:10:50	26.70	26.75	26.75	+0.35	1	147
09:10:29	26.70	26.75	26.75	+0.35	1	146
09:10:19	26.70	26.75	26.70	+0.30	5	145
09:09:59	26.70	26.75	26.70	+0.30	5	140
09:08:43	26.70	26.75	26.70	+0.30	1	135
09:08:42	26.65	26.70	26.70	+0.30	2	134
09:08:38	26.65	26.70	26.70	+0.30	1	132
09:07:53	26.65	26.70	26.70	+0.30	3	131
09:07:48	26.65	26.75	26.65	+0.25	1	128
09:07:44	26.65	26.75	26.65	+0.25	1	127
09:07:40	26.60	26.70	26.70	+0.30	5	126
09:07:31	26.70	26.75	26.65	+0.25	8	121
09:07:31	26.70	26.75	26.70	+0.30	2	113
09:07:06	26.65	26.75	26.65	+0.25	1	111
09:06:54	26.65	26.75	26.65	+0.25	2	110
09:06:37	26.65	26.70	26.70	+0.30	1	108
09:06:25	26.65	26.70	26.65	+0.25	1	107
09:06:21	26.65	26.70	26.65	+0.25	1	106
09:06:12	26.65	26.70	26.65	+0.25	3	105
09:05:22	26.65	26.70	26.70	+0.30	1	102
09:05:08	26.65	26.70	26.70	+0.30	3	101
09:04:59	26.65	26.70	26.65	+0.25	1	98
09:04:39	26.65	26.70	26.65	+0.25	1	97
09:04:28	26.60	26.65	26.65	+0.25	4	96
09:04:28	26.60	26.65	26.65	+0.25	10	92
09:04:20	26.60	26.65	26.65	+0.25	5	82
09:03:57	26.60	26.65	26.65	+0.25	2	77
09:02:39	26.60	26.65	26.65	+0.25	1	75
09:02:29	26.60	26.65	26.60	+0.20	2	74
09:02:27	26.60	26.65	26.65	+0.25	1	72
09:02:24	26.60	26.65	26.60	+0.20	1	71
09:01:53	26.60	26.65	26.65	+0.25	1	70
09:01:37	26.65	26.70	26.65	+0.25	2	69
09:01:33	26.65	26.70	26.65	+0.25	6	67
09:01:12	26.70	26.75	26.70	+0.30	1	61
09:01:12	26.65	26.70	26.70	+0.30	1	60
09:01:08	26.65	26.70	26.70	+0.30	1	59
09:01:07	26.65	26.70	26.70	+0.30	3	58
09:01:07	26.65	26.70	26.65	+0.25	4	55
09:01:06	26.65	26.75	26.75	+0.35	1	51
09:00:49	26.75	26.80	26.75	+0.35	1	50
09:00:43	26.75	26.80	26.75	+0.35	1	49
09:00:42	26.75	26.80	26.75	+0.35	1	48
09:00:42	26.65	26.75	26.80	+0.40	2	47
09:00:42	26.65	26.75	26.75	+0.35	1	45
09:00:40	26.65	26.75	26.75	+0.35	1	44
09:00:39	26.65	26.75	26.75	+0.35	1	43
09:00:37	26.65	26.75	26.75	+0.35	1	42
09:00:36	26.70	26.80	26.70	+0.30	1	41
09:00:36	26.75	26.80	26.75	+0.35	1	40
09:00:36	26.65	26.75	26.75	+0.35	2	39
09:00:27	26.65	26.75	26.75	+0.35	2	37
09:00:19	26.60	26.65	26.65	+0.25	7	35
09:00:19	--	--	26.60	+0.20	28	28

　

其他人也逛...

PChome 購物儲值50, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

麥當勞豬肉滿福堡好禮即享券

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

【享樂券】全家虛擬禮物卡50元

MyCard 10000點虛擬點數卡

vivo X300 Pro 5G (16G/512G)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

麥當勞大麥克好禮即享券

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

羅技 ALTO KEYS K98M 機械式無線鍵盤

App Store Card $ 1000 - 數位序號

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

Apple iPhone 17 Pro Max (256G)

晶瑞光跨入無人機光學模組供應...

墨西哥擬調高關稅和碩童子賢：...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧房市降溫毅聯建設：自住需求撐...
‧陳俊聖當選北市電腦公會理事長 ...
‧財部：進口快遞貨物全面預委任 ...

加密貨幣

比特幣BTC	86208.41	-216.00	-0.25%
以太幣ETH	2830.99	-133.39	-4.50%
瑞波幣XRP	1.87	-0.03	-1.51%
比特幣現金BCH	546.83	11.11	2.07%
萊特幣LTC	76.11	-1.48	-1.91%
卡達幣ADA	0.367626	-0.02	-5.27%
波場幣TRX	0.279264	0.00	0.38%
恆星幣XLM	0.210514	-0.01	-4.52%

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。