PChome
(登入)

最新[公告] 高端疫苗:說明及澄清媒體報導熱門高端拉出解盲後第4根漲停板股價重回300元關卡

更新報價

大　同 (2371) 電機機械上市大同集團

25.30 ▲+0.45 +1.81% 2.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	10,308	25.30	63	25.35	120	25.10	25.65	25.00	24.85

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	25.30	25.35	25.30	+0.45	10	10308
13:30:00	25.30	25.35	25.30	+0.45	373	10298
13:24:50	25.30	25.35	25.35	+0.50	5	9925
13:24:48	25.30	25.35	25.30	+0.45	5	9920
13:24:47	25.30	25.35	25.30	+0.45	1	9915
13:24:43	25.30	25.35	25.30	+0.45	2	9914
13:24:33	25.30	25.35	25.30	+0.45	2	9912
13:24:22	25.30	25.35	25.30	+0.45	1	9910
13:24:14	25.30	25.35	25.30	+0.45	2	9909
13:24:13	25.30	25.35	25.30	+0.45	1	9907
13:24:03	25.25	25.30	25.30	+0.45	1	9906
13:23:52	25.25	25.30	25.30	+0.45	1	9905
13:23:41	25.30	25.35	25.30	+0.45	5	9904
13:23:41	25.30	25.35	25.30	+0.45	35	9899
13:23:38	25.30	25.35	25.30	+0.45	3	9864
13:23:37	25.30	25.35	25.35	+0.50	1	9861
13:23:36	25.30	25.35	25.30	+0.45	1	9860
13:23:33	25.30	25.35	25.30	+0.45	2	9859
13:23:21	25.30	25.35	25.30	+0.45	1	9857
13:23:20	25.30	25.35	25.30	+0.45	5	9856
13:23:06	25.30	25.35	25.30	+0.45	1	9851
13:23:04	25.30	25.35	25.30	+0.45	3	9850
13:23:04	25.30	25.35	25.30	+0.45	1	9847
13:23:03	25.30	25.35	25.35	+0.50	1	9846
13:22:56	25.30	25.35	25.35	+0.50	1	9845
13:22:54	25.30	25.35	25.35	+0.50	1	9844
13:22:51	25.30	25.35	25.30	+0.45	2	9843
13:22:20	25.30	25.35	25.35	+0.50	1	9841
13:21:54	25.30	25.35	25.30	+0.45	1	9840
13:21:50	25.25	25.30	25.30	+0.45	23	9839
13:21:47	25.25	25.30	25.25	+0.40	1	9816
13:21:46	25.25	25.30	25.25	+0.40	2	9815
13:21:45	25.25	25.30	25.30	+0.45	3	9813
13:21:41	25.25	25.30	25.30	+0.45	2	9810
13:21:36	25.25	25.30	25.30	+0.45	1	9808
13:21:18	25.25	25.30	25.30	+0.45	6	9807
13:21:17	25.25	25.30	25.30	+0.45	1	9801
13:21:17	25.25	25.30	25.30	+0.45	1	9800
13:21:17	25.25	25.30	25.30	+0.45	23	9799
13:21:17	25.25	25.30	25.30	+0.45	1	9776
13:21:16	25.25	25.30	25.30	+0.45	8	9775
13:21:16	25.25	25.30	25.30	+0.45	90	9767
13:20:47	25.25	25.30	25.25	+0.40	2	9677
13:20:44	25.25	25.30	25.30	+0.45	1	9675
13:20:42	25.25	25.30	25.30	+0.45	2	9674
13:20:32	25.25	25.30	25.25	+0.40	1	9672
13:20:32	25.25	25.30	25.25	+0.40	1	9671
13:20:23	25.25	25.30	25.30	+0.45	2	9670
13:20:18	25.25	25.30	25.25	+0.40	6	9668
13:20:02	25.25	25.30	25.25	+0.40	2	9662
13:19:49	25.25	25.30	25.25	+0.40	5	9660
13:19:47	25.25	25.30	25.25	+0.40	1	9655
13:19:36	25.25	25.30	25.25	+0.40	1	9654
13:19:27	25.25	25.30	25.30	+0.45	1	9653
13:19:25	25.25	25.30	25.25	+0.40	1	9652
13:19:11	25.25	25.30	25.25	+0.40	1	9651
13:19:01	25.25	25.30	25.25	+0.40	7	9650
13:18:31	25.25	25.30	25.30	+0.45	1	9643
13:18:29	25.25	25.30	25.25	+0.40	1	9642
13:18:22	25.25	25.30	25.25	+0.40	3	9641
13:18:13	25.25	25.30	25.25	+0.40	5	9638
13:18:08	25.25	25.30	25.30	+0.45	4	9633
13:17:41	25.25	25.30	25.25	+0.40	2	9629
13:17:01	25.25	25.30	25.25	+0.40	10	9627
13:15:56	25.25	25.30	25.25	+0.40	6	9617
13:15:56	25.25	25.30	25.25	+0.40	2	9611
13:15:38	25.25	25.30	25.25	+0.40	2	9609
13:15:25	25.25	25.30	25.25	+0.40	3	9607
13:15:18	25.25	25.30	25.25	+0.40	35	9604
13:14:46	25.25	25.30	25.25	+0.40	4	9569
13:14:15	25.25	25.30	25.25	+0.40	3	9565
13:14:01	25.25	25.30	25.25	+0.40	5	9562
13:13:44	25.25	25.30	25.25	+0.40	1	9557
13:13:23	25.25	25.30	25.25	+0.40	1	9556
13:13:00	25.25	25.30	25.25	+0.40	1	9555
13:12:55	25.25	25.30	25.25	+0.40	5	9554
13:12:52	25.25	25.30	25.25	+0.40	13	9549
13:12:25	25.25	25.30	25.25	+0.40	2	9536
13:12:23	25.25	25.30	25.25	+0.40	5	9534
13:11:08	25.20	25.25	25.25	+0.40	14	9529
13:11:08	25.20	25.25	25.25	+0.40	4	9515
13:11:03	25.20	25.25	25.25	+0.40	20	9511
13:10:20	25.25	25.30	25.25	+0.40	4	9491
13:10:09	25.25	25.30	25.25	+0.40	2	9487
13:09:53	25.25	25.30	25.25	+0.40	5	9485
13:09:42	25.20	25.25	25.25	+0.40	26	9480
13:09:38	25.20	25.25	25.25	+0.40	1	9454
13:09:17	25.20	25.25	25.25	+0.40	5	9453
13:09:16	25.20	25.25	25.25	+0.40	1	9448
13:09:15	25.20	25.25	25.25	+0.40	10	9447
13:08:42	25.20	25.25	25.25	+0.40	10	9437
13:08:16	25.20	25.25	25.25	+0.40	1	9427
13:08:03	25.20	25.25	25.20	+0.35	4	9426
13:07:40	25.20	25.25	25.20	+0.35	1	9422
13:07:20	25.20	25.25	25.20	+0.35	2	9421
13:07:10	25.20	25.25	25.25	+0.40	1	9419
13:06:48	25.20	25.25	25.25	+0.40	2	9418
13:06:36	25.20	25.25	25.20	+0.35	10	9416
13:06:01	25.25	25.30	25.25	+0.40	2	9406
13:05:38	25.25	25.30	25.25	+0.40	2	9404
13:05:18	25.25	25.30	25.25	+0.40	5	9402
13:05:11	25.25	25.30	25.25	+0.40	1	9397
13:05:09	25.25	25.30	25.25	+0.40	1	9396
13:05:02	25.25	25.30	25.25	+0.40	1	9395
13:04:28	25.25	25.30	25.25	+0.40	35	9394
13:04:06	25.25	25.30	25.30	+0.45	1	9359
13:03:10	25.25	25.30	25.25	+0.40	2	9358
13:03:02	25.20	25.25	25.25	+0.40	9	9356
13:02:56	25.20	25.25	25.25	+0.40	10	9347
13:02:54	25.20	25.25	25.25	+0.40	1	9337
13:02:44	25.20	25.25	25.25	+0.40	50	9336
13:02:26	25.20	25.25	25.20	+0.35	2	9286
13:02:17	25.20	25.25	25.20	+0.35	1	9284
13:02:06	25.20	25.25	25.20	+0.35	1	9283
13:01:35	25.20	25.25	25.20	+0.35	1	9282
13:01:11	25.20	25.25	25.20	+0.35	10	9281
13:01:09	25.20	25.25	25.20	+0.35	10	9271
13:01:00	25.20	25.25	25.20	+0.35	2	9261
13:00:53	25.20	25.25	25.20	+0.35	1	9259
13:00:41	25.20	25.25	25.20	+0.35	13	9258
13:00:34	25.20	25.25	25.20	+0.35	2	9245
13:00:32	25.20	25.25	25.20	+0.35	20	9243
13:00:26	25.20	25.25	25.20	+0.35	1	9223
12:59:52	25.20	25.25	25.20	+0.35	1	9222
12:59:49	25.20	25.25	25.20	+0.35	1	9221
12:59:46	25.20	25.25	25.20	+0.35	1	9220
12:59:36	25.25	25.30	25.25	+0.40	45	9219
12:59:36	25.25	25.30	25.25	+0.40	16	9174
12:59:19	25.25	25.30	25.25	+0.40	2	9158
12:59:11	25.25	25.30	25.25	+0.40	2	9156
12:59:02	25.25	25.30	25.30	+0.45	5	9154
12:58:46	25.25	25.30	25.30	+0.45	1	9149
12:58:21	25.25	25.30	25.25	+0.40	3	9148
12:57:39	25.25	25.30	25.25	+0.40	5	9145
12:57:36	25.25	25.30	25.30	+0.45	1	9140
12:57:33	25.25	25.30	25.25	+0.40	2	9139
12:56:35	25.25	25.30	25.25	+0.40	1	9137
12:56:26	25.25	25.30	25.30	+0.45	1	9136
12:56:03	25.25	25.30	25.25	+0.40	3	9135
12:55:41	25.25	25.30	25.25	+0.40	1	9132
12:55:24	25.25	25.30	25.25	+0.40	1	9131
12:55:20	25.25	25.30	25.25	+0.40	1	9130
12:54:44	25.25	25.30	25.25	+0.40	4	9129
12:54:26	25.25	25.30	25.30	+0.45	1	9125
12:52:46	25.25	25.30	25.30	+0.45	1	9124
12:52:26	25.25	25.30	25.30	+0.45	7	9123
12:52:23	25.25	25.30	25.25	+0.40	1	9116
12:51:56	25.25	25.30	25.30	+0.45	2	9115
12:51:33	25.25	25.30	25.25	+0.40	1	9113
12:51:20	25.25	25.30	25.30	+0.45	1	9112
12:51:06	25.25	25.30	25.30	+0.45	1	9111
12:50:19	25.25	25.30	25.25	+0.40	1	9110
12:50:03	25.25	25.30	25.30	+0.45	1	9109
12:49:43	25.25	25.30	25.30	+0.45	4	9108
12:49:40	25.25	25.30	25.25	+0.40	1	9104
12:49:40	25.25	25.30	25.25	+0.40	5	9103
12:49:33	25.25	25.30	25.25	+0.40	5	9098
12:49:02	25.25	25.30	25.25	+0.40	5	9093
12:48:49	25.25	25.30	25.25	+0.40	4	9088
12:48:46	25.25	25.30	25.30	+0.45	1	9084
12:48:22	25.25	25.30	25.30	+0.45	1	9083
12:48:10	25.25	25.30	25.30	+0.45	1	9082
12:48:04	25.25	25.30	25.30	+0.45	1	9081
12:48:04	25.25	25.30	25.30	+0.45	1	9080
12:48:04	25.25	25.30	25.30	+0.45	50	9079
12:47:46	25.25	25.30	25.30	+0.45	1	9029
12:47:25	25.25	25.30	25.25	+0.40	1	9028
12:46:46	25.25	25.30	25.30	+0.45	1	9027
12:46:32	25.25	25.30	25.30	+0.45	1	9026
12:46:18	25.25	25.30	25.30	+0.45	4	9025
12:46:15	25.25	25.30	25.25	+0.40	3	9021
12:46:06	25.25	25.30	25.30	+0.45	16	9018
12:45:46	25.25	25.30	25.30	+0.45	1	9002
12:45:40	25.25	25.30	25.25	+0.40	1	9001
12:44:48	25.25	25.30	25.30	+0.45	2	9000
12:44:06	25.25	25.30	25.30	+0.45	1	8998
12:43:38	25.25	25.30	25.30	+0.45	3	8997
12:43:34	25.25	25.30	25.25	+0.40	4	8994
12:43:17	25.25	25.30	25.25	+0.40	1	8990
12:42:49	25.25	25.30	25.25	+0.40	1	8989
12:42:26	25.25	25.30	25.30	+0.45	1	8988
12:42:07	25.25	25.30	25.25	+0.40	2	8987
12:41:45	25.20	25.25	25.25	+0.40	9	8985
12:41:45	25.20	25.25	25.25	+0.40	60	8976
12:40:26	25.20	25.25	25.25	+0.40	1	8916
12:39:09	25.20	25.25	25.20	+0.35	1	8915
12:38:58	25.20	25.25	25.25	+0.40	100	8914
12:38:06	25.20	25.25	25.25	+0.40	1	8814
12:38:04	25.20	25.25	25.20	+0.35	1	8813
12:37:30	25.20	25.25	25.20	+0.35	1	8812
12:37:01	25.20	25.25	25.20	+0.35	2	8811
12:36:20	25.15	25.25	25.25	+0.40	1	8809
12:36:20	25.15	25.20	25.20	+0.35	8	8808
12:36:20	25.15	25.20	25.20	+0.35	13	8800
12:36:04	25.15	25.20	25.20	+0.35	1	8787
12:36:04	25.15	25.20	25.20	+0.35	6	8786
12:35:56	25.15	25.20	25.20	+0.35	60	8780
12:35:55	25.15	25.20	25.15	+0.30	1	8720
12:35:47	25.15	25.20	25.20	+0.35	1	8719
12:35:01	25.15	25.20	25.15	+0.30	1	8718
12:34:07	25.15	25.20	25.20	+0.35	1	8717
12:33:48	25.15	25.20	25.20	+0.35	2	8716
12:33:30	25.15	25.20	25.15	+0.30	8	8714
12:32:57	25.15	25.20	25.20	+0.35	2	8706
12:32:43	25.15	25.20	25.20	+0.35	7	8704
12:32:43	25.15	25.20	25.20	+0.35	2	8697
12:32:39	25.15	25.20	25.20	+0.35	2	8695
12:32:27	25.15	25.20	25.20	+0.35	1	8693
12:32:08	25.15	25.20	25.15	+0.30	5	8692
12:31:44	25.15	25.20	25.15	+0.30	1	8687
12:31:34	25.15	25.20	25.15	+0.30	1	8686
12:31:07	25.15	25.20	25.20	+0.35	1	8685
12:30:53	25.15	25.20	25.15	+0.30	1	8684
12:30:30	25.15	25.20	25.15	+0.30	1	8683
12:30:19	25.15	25.20	25.20	+0.35	1	8682
12:30:00	25.15	25.20	25.20	+0.35	1	8681
12:29:06	25.15	25.20	25.20	+0.35	1	8680
12:29:05	25.15	25.20	25.20	+0.35	1	8679
12:28:54	25.15	25.20	25.20	+0.35	1	8678
12:28:45	25.15	25.20	25.20	+0.35	15	8677
12:28:32	25.15	25.20	25.15	+0.30	1	8662
12:26:56	25.15	25.20	25.15	+0.30	1	8661
12:26:45	25.15	25.20	25.15	+0.30	1	8660
12:24:59	25.15	25.20	25.15	+0.30	20	8659
12:23:44	25.15	25.20	25.15	+0.30	3	8639
12:23:40	25.15	25.20	25.15	+0.30	1	8636
12:23:39	25.15	25.20	25.15	+0.30	1	8635
12:23:21	25.15	25.20	25.15	+0.30	7	8634
12:23:14	25.15	25.20	25.20	+0.35	1	8627
12:22:37	25.15	25.20	25.15	+0.30	1	8626
12:21:05	25.15	25.20	25.15	+0.30	1	8625
12:20:48	25.15	25.20	25.15	+0.30	2	8624
12:20:21	25.20	25.25	25.20	+0.35	22	8622
12:20:00	25.20	25.25	25.20	+0.35	1	8600
12:18:29	25.20	25.25	25.20	+0.35	1	8599
12:18:08	25.20	25.25	25.25	+0.40	1	8598
12:17:28	25.20	25.25	25.20	+0.35	1	8597
12:17:28	25.20	25.25	25.20	+0.35	1	8596
12:16:39	25.20	25.25	25.20	+0.35	3	8595
12:16:31	25.20	25.25	25.20	+0.35	2	8592
12:16:25	25.20	25.25	25.20	+0.35	2	8590
12:16:16	25.20	25.25	25.20	+0.35	1	8588
12:15:31	25.20	25.25	25.20	+0.35	10	8587
12:14:49	25.20	25.25	25.20	+0.35	1	8577
12:14:21	25.20	25.25	25.20	+0.35	1	8576
12:14:14	25.20	25.25	25.20	+0.35	1	8575
12:13:52	25.20	25.25	25.20	+0.35	10	8574
12:13:40	25.20	25.25	25.20	+0.35	5	8564
12:13:31	25.20	25.25	25.20	+0.35	1	8559
12:12:34	25.20	25.25	25.20	+0.35	3	8558
12:12:17	25.20	25.25	25.20	+0.35	2	8555
12:11:57	25.20	25.25	25.20	+0.35	1	8553
12:11:22	25.20	25.25	25.20	+0.35	16	8552
12:11:21	25.20	25.25	25.20	+0.35	1	8536
12:10:13	25.20	25.25	25.20	+0.35	1	8535
12:09:43	25.20	25.25	25.25	+0.40	2	8534
12:08:48	25.20	25.25	25.20	+0.35	1	8532
12:07:19	25.20	25.25	25.20	+0.35	1	8531
12:06:05	25.20	25.25	25.20	+0.35	1	8530
12:05:39	25.20	25.25	25.25	+0.40	2	8529
12:04:17	25.20	25.25	25.25	+0.40	2	8527
12:04:07	25.20	25.25	25.25	+0.40	1	8525
12:03:36	25.20	25.25	25.25	+0.40	5	8524
12:03:22	25.20	25.25	25.20	+0.35	1	8519
12:03:17	25.20	25.25	25.20	+0.35	1	8518
12:02:23	25.20	25.25	25.20	+0.35	5	8517
12:01:57	25.20	25.25	25.20	+0.35	1	8512
12:01:15	25.20	25.25	25.25	+0.40	24	8511
12:00:28	25.20	25.25	25.25	+0.40	1	8487
12:00:13	25.20	25.25	25.25	+0.40	1	8486
11:59:54	25.20	25.25	25.25	+0.40	2	8485
11:59:24	25.20	25.25	25.20	+0.35	2	8483
11:59:21	25.20	25.25	25.20	+0.35	2	8481
11:59:11	25.20	25.25	25.20	+0.35	2	8479
11:59:03	25.20	25.25	25.20	+0.35	1	8477
11:58:55	25.20	25.25	25.20	+0.35	5	8476
11:58:25	25.20	25.25	25.20	+0.35	7	8471
11:57:52	25.15	25.20	25.20	+0.35	5	8464
11:57:51	25.20	25.25	25.20	+0.35	8	8459
11:57:51	25.20	25.25	25.20	+0.35	100	8451
11:57:49	25.20	25.25	25.20	+0.35	1	8351
11:57:24	25.20	25.25	25.20	+0.35	1	8350
11:57:17	25.20	25.25	25.20	+0.35	9	8349
11:57:11	25.20	25.25	25.25	+0.40	7	8340
11:56:15	25.20	25.25	25.25	+0.40	2	8333
11:55:00	25.20	25.25	25.25	+0.40	3	8331
11:54:28	25.20	25.25	25.20	+0.35	1	8328
11:54:21	25.20	25.25	25.25	+0.40	2	8327
11:53:45	25.20	25.25	25.25	+0.40	2	8325
11:53:41	25.20	25.25	25.20	+0.35	1	8323
11:52:51	25.20	25.25	25.25	+0.40	5	8322
11:52:30	25.20	25.25	25.25	+0.40	3	8317
11:52:19	25.20	25.25	25.25	+0.40	5	8314
11:52:16	25.20	25.25	25.20	+0.35	1	8309
11:52:14	25.20	25.25	25.25	+0.40	5	8308
11:52:11	25.20	25.25	25.25	+0.40	1	8303
11:51:36	25.20	25.25	25.25	+0.40	4	8302
11:51:15	25.20	25.25	25.25	+0.40	4	8298
11:51:09	25.20	25.25	25.25	+0.40	1	8294
11:51:03	25.20	25.25	25.25	+0.40	5	8293
11:50:55	25.20	25.25	25.20	+0.35	2	8288
11:50:50	25.20	25.25	25.25	+0.40	21	8286
11:50:06	25.25	25.30	25.25	+0.40	4	8265
11:49:33	25.25	25.30	25.25	+0.40	1	8261
11:49:16	25.25	25.30	25.25	+0.40	1	8260
11:48:30	25.25	25.30	25.25	+0.40	1	8259
11:47:36	25.25	25.30	25.30	+0.45	5	8258
11:47:22	25.20	25.25	25.25	+0.40	9	8253
11:47:22	25.20	25.25	25.25	+0.40	10	8244
11:47:15	25.20	25.25	25.25	+0.40	2	8234
11:46:28	25.20	25.25	25.25	+0.40	3	8232
11:46:15	25.20	25.25	25.25	+0.40	6	8229
11:46:14	25.20	25.25	25.25	+0.40	1	8223
11:46:14	25.25	25.30	25.25	+0.40	41	8222
11:45:33	25.25	25.30	25.25	+0.40	1	8181
11:45:25	25.25	25.30	25.25	+0.40	1	8180
11:44:11	25.25	25.30	25.30	+0.45	5	8179
11:42:47	25.25	25.30	25.25	+0.40	2	8174
11:42:33	25.25	25.30	25.30	+0.45	2	8172
11:41:17	25.25	25.30	25.25	+0.40	1	8170
11:41:11	25.25	25.30	25.25	+0.40	1	8169
11:38:43	25.25	25.30	25.25	+0.40	1	8168
11:38:43	25.25	25.30	25.25	+0.40	1	8167
11:37:18	25.25	25.30	25.25	+0.40	10	8166
11:37:09	25.25	25.30	25.25	+0.40	1	8156
11:36:47	25.25	25.30	25.25	+0.40	5	8155
11:36:20	25.25	25.30	25.25	+0.40	5	8150
11:36:00	25.25	25.30	25.25	+0.40	5	8145
11:35:48	25.25	25.30	25.30	+0.45	1	8140
11:35:10	25.25	25.30	25.25	+0.40	1	8139
11:33:01	25.25	25.30	25.25	+0.40	1	8138
11:32:40	25.25	25.30	25.25	+0.40	1	8137
11:32:26	25.25	25.30	25.30	+0.45	1	8136
11:31:57	25.25	25.30	25.30	+0.45	30	8135
11:31:44	25.25	25.30	25.30	+0.45	1	8105
11:31:05	25.25	25.30	25.25	+0.40	1	8104
11:31:01	25.25	25.30	25.30	+0.45	5	8103
11:30:43	25.25	25.30	25.30	+0.45	11	8098
11:30:03	25.30	25.35	25.30	+0.45	11	8087
11:30:03	25.30	25.35	25.30	+0.45	4	8076
11:28:53	25.25	25.35	25.25	+0.40	1	8072
11:28:52	25.25	25.30	25.30	+0.45	111	8071
11:28:52	25.25	25.30	25.30	+0.45	22	7960
11:27:04	25.25	25.30	25.25	+0.40	1	7938
11:25:58	25.25	25.30	25.25	+0.40	1	7937
11:25:29	25.20	25.25	25.25	+0.40	1	7936
11:25:29	25.20	25.25	25.25	+0.40	30	7935
11:25:29	25.20	25.25	25.25	+0.40	52	7905
11:24:57	25.20	25.25	25.20	+0.35	10	7853
11:24:56	25.20	25.25	25.20	+0.35	1	7843
11:24:45	25.20	25.25	25.20	+0.35	1	7842
11:24:37	25.20	25.25	25.20	+0.35	1	7841
11:24:19	25.20	25.25	25.20	+0.35	1	7840
11:23:37	25.20	25.25	25.20	+0.35	2	7839
11:21:04	25.20	25.25	25.20	+0.35	1	7837
11:21:01	25.20	25.25	25.20	+0.35	2	7836
11:20:37	25.20	25.25	25.20	+0.35	1	7834
11:19:51	25.20	25.25	25.20	+0.35	1	7833
11:19:47	25.20	25.25	25.20	+0.35	1	7832
11:18:03	25.20	25.25	25.20	+0.35	5	7831
11:17:24	25.20	25.25	25.20	+0.35	46	7826
11:17:24	25.20	25.25	25.20	+0.35	12	7780
11:17:24	25.20	25.25	25.20	+0.35	31	7768
11:17:24	25.20	25.25	25.20	+0.35	1	7737
11:16:46	25.20	25.25	25.20	+0.35	1	7736
11:16:29	25.20	25.25	25.20	+0.35	1	7735
11:16:16	25.20	25.25	25.25	+0.40	5	7734
11:15:30	25.20	25.25	25.25	+0.40	1	7729
11:14:52	25.20	25.25	25.20	+0.35	2	7728
11:14:35	25.20	25.25	25.20	+0.35	18	7726
11:13:39	25.20	25.25	25.20	+0.35	3	7708
11:13:25	25.20	25.25	25.25	+0.40	2	7705
11:12:21	25.20	25.25	25.20	+0.35	1	7703
11:12:05	25.20	25.25	25.20	+0.35	1	7702
11:11:48	25.20	25.25	25.25	+0.40	1	7701
11:10:52	25.20	25.25	25.20	+0.35	1	7700
11:10:23	25.20	25.25	25.20	+0.35	1	7699
11:09:15	25.20	25.25	25.25	+0.40	5	7698
11:08:51	25.20	25.25	25.20	+0.35	1	7693
11:08:21	25.20	25.25	25.20	+0.35	5	7692
11:08:13	25.20	25.25	25.20	+0.35	1	7687
11:08:12	25.20	25.25	25.20	+0.35	1	7686
11:07:16	25.20	25.25	25.20	+0.35	1	7685
11:06:58	25.20	25.25	25.20	+0.35	1	7684
11:06:36	25.20	25.25	25.25	+0.40	2	7683
11:05:24	25.20	25.25	25.20	+0.35	2	7681
11:05:09	25.20	25.25	25.25	+0.40	16	7679
11:04:33	25.20	25.25	25.25	+0.40	1	7663
11:04:14	25.20	25.25	25.25	+0.40	1	7662
11:04:05	25.20	25.25	25.20	+0.35	1	7661
11:01:33	25.20	25.25	25.20	+0.35	2	7660
10:59:58	25.20	25.25	25.25	+0.40	4	7658
10:59:57	25.20	25.25	25.20	+0.35	1	7654
10:59:44	25.20	25.25	25.20	+0.35	5	7653
10:59:31	25.20	25.25	25.20	+0.35	1	7648
10:59:13	25.20	25.25	25.20	+0.35	5	7647
10:59:02	25.20	25.25	25.20	+0.35	1	7642
10:58:02	25.20	25.25	25.20	+0.35	2	7641
10:57:56	25.20	25.25	25.20	+0.35	5	7639
10:57:51	25.20	25.25	25.20	+0.35	9	7634
10:56:36	25.20	25.25	25.20	+0.35	1	7625
10:56:28	25.20	25.25	25.20	+0.35	20	7624
10:55:49	25.20	25.25	25.20	+0.35	1	7604
10:55:27	25.20	25.25	25.25	+0.40	3	7603
10:55:17	25.20	25.25	25.25	+0.40	1	7600
10:54:48	25.25	25.30	25.25	+0.40	56	7599
10:54:48	25.25	25.30	25.25	+0.40	100	7543
10:54:22	25.25	25.30	25.30	+0.45	1	7443
10:53:50	25.25	25.30	25.30	+0.45	1	7442
10:53:19	25.25	25.30	25.25	+0.40	2	7441
10:52:52	25.25	25.30	25.25	+0.40	1	7439
10:52:23	25.25	25.30	25.25	+0.40	1	7438
10:52:10	25.25	25.30	25.25	+0.40	1	7437
10:51:58	25.25	25.30	25.25	+0.40	5	7436
10:51:41	25.25	25.30	25.25	+0.40	1	7431
10:51:34	25.25	25.30	25.25	+0.40	1	7430
10:51:33	25.25	25.30	25.30	+0.45	1	7429
10:51:27	25.25	25.30	25.30	+0.45	2	7428
10:51:25	25.25	25.30	25.25	+0.40	1	7426
10:50:34	25.25	25.30	25.30	+0.45	1	7425
10:50:16	25.25	25.30	25.30	+0.45	1	7424
10:50:10	25.25	25.30	25.30	+0.45	6	7423
10:50:10	25.30	25.35	25.30	+0.45	20	7417
10:49:04	25.30	25.35	25.30	+0.45	1	7397
10:48:28	25.30	25.35	25.30	+0.45	1	7396
10:48:09	25.30	25.35	25.30	+0.45	3	7395
10:47:53	25.30	25.35	25.30	+0.45	2	7392
10:47:33	25.30	25.35	25.30	+0.45	1	7390
10:47:08	25.30	25.35	25.35	+0.50	5	7389
10:45:02	25.30	25.35	25.35	+0.50	1	7384
10:44:41	25.30	25.35	25.30	+0.45	1	7383
10:43:25	25.30	25.35	25.30	+0.45	1	7382
10:43:21	25.30	25.35	25.30	+0.45	2	7381
10:43:10	25.30	25.35	25.30	+0.45	1	7379
10:43:03	25.25	25.30	25.30	+0.45	4	7378
10:42:20	25.30	25.35	25.30	+0.45	6	7374
10:41:41	25.30	25.35	25.35	+0.50	10	7368
10:41:28	25.30	25.35	25.35	+0.50	1	7358
10:40:38	25.30	25.35	25.35	+0.50	1	7357
10:40:25	25.30	25.35	25.35	+0.50	1	7356
10:39:57	25.25	25.30	25.30	+0.45	8	7355
10:39:28	25.30	25.35	25.30	+0.45	39	7347
10:39:28	25.30	25.35	25.30	+0.45	2	7308
10:39:28	25.30	25.35	25.30	+0.45	29	7306
10:39:28	25.30	25.35	25.30	+0.45	1	7277
10:39:17	25.30	25.35	25.30	+0.45	1	7276
10:39:10	25.30	25.35	25.30	+0.45	1	7275
10:38:46	25.30	25.35	25.30	+0.45	1	7274
10:36:54	25.30	25.35	25.35	+0.50	1	7273
10:36:25	25.30	25.35	25.35	+0.50	1	7272
10:35:09	25.30	25.35	25.30	+0.45	1	7271
10:34:14	25.30	25.35	25.30	+0.45	1	7270
10:34:09	25.30	25.35	25.35	+0.50	5	7269
10:34:00	25.30	25.35	25.30	+0.45	5	7264
10:33:33	25.25	25.30	25.30	+0.45	28	7259
10:33:24	25.25	25.30	25.30	+0.45	2	7231
10:33:22	25.25	25.30	25.30	+0.45	5	7229
10:33:19	25.25	25.30	25.30	+0.45	1	7224
10:33:10	25.25	25.30	25.30	+0.45	2	7223
10:33:07	25.25	25.30	25.30	+0.45	5	7221
10:32:58	25.25	25.30	25.30	+0.45	5	7216
10:32:34	25.25	25.30	25.30	+0.45	1	7211
10:32:25	25.25	25.30	25.30	+0.45	1	7210
10:32:23	25.25	25.30	25.30	+0.45	10	7209
10:32:23	25.25	25.30	25.25	+0.40	1	7199
10:32:18	25.25	25.30	25.30	+0.45	10	7198
10:32:13	25.25	25.30	25.30	+0.45	1	7188
10:32:05	25.25	25.30	25.30	+0.45	1	7187
10:31:42	25.25	25.30	25.30	+0.45	20	7186
10:31:01	25.25	25.30	25.25	+0.40	1	7166
10:30:26	25.25	25.30	25.30	+0.45	5	7165
10:30:25	25.25	25.30	25.30	+0.45	1	7160
10:30:15	25.25	25.30	25.30	+0.45	1	7159
10:29:25	25.25	25.30	25.30	+0.45	1	7158
10:29:22	25.25	25.30	25.30	+0.45	20	7157
10:28:56	25.25	25.30	25.25	+0.40	1	7137
10:28:41	25.25	25.30	25.30	+0.45	1	7136
10:27:45	25.25	25.30	25.25	+0.40	1	7135
10:27:16	25.25	25.30	25.25	+0.40	1	7134
10:27:16	25.25	25.30	25.25	+0.40	2	7133
10:26:53	25.25	25.30	25.25	+0.40	1	7131
10:26:24	25.25	25.30	25.30	+0.45	10	7130
10:26:13	25.25	25.30	25.25	+0.40	4	7120
10:25:28	25.25	25.30	25.30	+0.45	1	7116
10:24:41	25.25	25.30	25.30	+0.45	3	7115
10:24:40	25.25	25.30	25.25	+0.40	1	7112
10:23:51	25.25	25.30	25.30	+0.45	10	7111
10:23:34	25.25	25.30	25.25	+0.40	1	7101
10:23:28	25.25	25.30	25.25	+0.40	20	7100
10:22:45	25.25	25.30	25.25	+0.40	1	7080
10:21:05	25.20	25.25	25.25	+0.40	1	7079
10:20:50	25.20	25.25	25.25	+0.40	11	7078
10:20:44	25.20	25.25	25.25	+0.40	5	7067
10:20:30	25.20	25.25	25.25	+0.40	2	7062
10:20:15	25.20	25.25	25.25	+0.40	1	7060
10:20:06	25.20	25.25	25.25	+0.40	2	7059
10:20:04	25.20	25.25	25.25	+0.40	10	7057
10:20:00	25.20	25.25	25.25	+0.40	1	7047
10:20:00	25.20	25.25	25.25	+0.40	1	7046
10:19:45	25.20	25.25	25.25	+0.40	5	7045
10:19:45	25.20	25.25	25.25	+0.40	3	7040
10:19:37	25.20	25.25	25.25	+0.40	1	7037
10:19:36	25.20	25.25	25.25	+0.40	10	7036
10:19:31	25.20	25.25	25.25	+0.40	1	7026
10:19:12	25.20	25.25	25.25	+0.40	5	7025
10:19:00	25.20	25.25	25.25	+0.40	2	7020
10:18:37	25.20	25.25	25.20	+0.35	1	7018
10:18:34	25.20	25.25	25.25	+0.40	1	7017
10:18:08	25.20	25.25	25.20	+0.35	3	7016
10:18:06	25.20	25.25	25.25	+0.40	1	7013
10:17:45	25.20	25.25	25.25	+0.40	3	7012
10:17:44	25.20	25.25	25.20	+0.35	2	7009
10:16:39	25.15	25.20	25.20	+0.35	56	7007
10:16:36	25.15	25.20	25.20	+0.35	5	6951
10:16:26	25.15	25.20	25.20	+0.35	4	6946
10:16:25	25.15	25.20	25.20	+0.35	1	6942
10:16:22	25.15	25.20	25.20	+0.35	20	6941
10:16:15	25.15	25.20	25.20	+0.35	7	6921
10:14:46	25.15	25.20	25.20	+0.35	1	6914
10:14:34	25.15	25.20	25.15	+0.30	1	6913
10:14:29	25.15	25.20	25.15	+0.30	1	6912
10:13:25	25.15	25.20	25.15	+0.30	1	6911
10:13:20	25.15	25.20	25.15	+0.30	1	6910
10:12:46	25.15	25.20	25.20	+0.35	5	6909
10:12:45	25.15	25.20	25.20	+0.35	1	6904
10:12:30	25.15	25.20	25.20	+0.35	1	6903
10:12:27	25.15	25.20	25.20	+0.35	2	6902
10:12:06	25.15	25.20	25.20	+0.35	1	6900
10:11:24	25.15	25.20	25.20	+0.35	1	6899
10:11:14	25.15	25.20	25.20	+0.35	5	6898
10:11:09	25.15	25.20	25.20	+0.35	10	6893
10:10:50	25.15	25.20	25.20	+0.35	2	6883
10:10:47	25.15	25.20	25.20	+0.35	1	6881
10:10:35	25.15	25.20	25.20	+0.35	6	6880
10:10:34	25.15	25.20	25.15	+0.30	1	6874
10:10:21	25.15	25.20	25.15	+0.30	1	6873
10:10:16	25.15	25.20	25.20	+0.35	9	6872
10:09:26	25.15	25.20	25.20	+0.35	1	6863
10:09:24	25.15	25.20	25.15	+0.30	4	6862
10:09:19	25.15	25.20	25.15	+0.30	1	6858
10:08:55	25.15	25.20	25.20	+0.35	2	6857
10:08:46	25.15	25.20	25.20	+0.35	8	6855
10:08:34	25.15	25.20	25.20	+0.35	10	6847
10:08:31	25.15	25.20	25.20	+0.35	1	6837
10:08:03	25.15	25.20	25.20	+0.35	5	6836
10:07:48	25.15	25.20	25.20	+0.35	20	6831
10:07:46	25.15	25.20	25.15	+0.30	10	6811
10:07:24	25.10	25.15	25.15	+0.30	6	6801
10:07:23	25.10	25.15	25.15	+0.30	2	6795
10:07:22	25.10	25.15	25.15	+0.30	10	6793
10:07:10	25.10	25.15	25.15	+0.30	3	6783
10:07:00	25.10	25.15	25.15	+0.30	15	6780
10:06:59	25.10	25.15	25.10	+0.25	3	6765
10:06:58	25.10	25.15	25.15	+0.30	1	6762
10:06:46	25.10	25.15	25.15	+0.30	1	6761
10:06:34	25.10	25.15	25.15	+0.30	2	6760
10:06:13	25.10	25.20	25.10	+0.25	1	6758
10:06:09	25.15	25.20	25.15	+0.30	1	6757
10:06:08	25.15	25.20	25.15	+0.30	27	6756
10:06:08	25.15	25.20	25.15	+0.30	96	6729
10:06:02	25.15	25.20	25.15	+0.30	5	6633
10:05:28	25.15	25.20	25.15	+0.30	1	6628
10:05:23	25.15	25.20	25.20	+0.35	3	6627
10:05:17	25.15	25.20	25.20	+0.35	1	6624
10:05:14	25.15	25.20	25.20	+0.35	1	6623
10:05:12	25.15	25.20	25.20	+0.35	5	6622
10:04:55	25.15	25.20	25.20	+0.35	1	6617
10:04:53	25.15	25.20	25.15	+0.30	5	6616
10:04:52	25.15	25.20	25.20	+0.35	2	6611
10:04:48	25.15	25.20	25.20	+0.35	10	6609
10:04:42	25.15	25.20	25.20	+0.35	5	6599
10:04:32	25.15	25.20	25.20	+0.35	1	6594
10:04:22	25.15	25.20	25.20	+0.35	1	6593
10:04:14	25.15	25.20	25.20	+0.35	1	6592
10:03:27	25.15	25.20	25.20	+0.35	1	6591
10:03:27	25.15	25.20	25.15	+0.30	10	6590
10:03:17	25.15	25.20	25.15	+0.30	2	6580
10:03:15	25.15	25.20	25.20	+0.35	1	6578
10:03:11	25.15	25.20	25.15	+0.30	1	6577
10:03:03	25.15	25.20	25.15	+0.30	5	6576
10:02:55	25.15	25.20	25.15	+0.30	5	6571
10:02:44	25.15	25.20	25.20	+0.35	1	6566
10:02:22	25.15	25.20	25.15	+0.30	1	6565
10:02:05	25.15	25.20	25.15	+0.30	1	6564
10:01:58	25.15	25.20	25.20	+0.35	1	6563
10:01:57	25.15	25.20	25.15	+0.30	25	6562
10:01:33	25.15	25.20	25.20	+0.35	1	6537
10:01:33	25.15	25.20	25.20	+0.35	2	6536
10:01:29	25.15	25.20	25.20	+0.35	5	6534
10:00:54	25.15	25.20	25.20	+0.35	1	6529
10:00:50	25.15	25.20	25.20	+0.35	3	6528
10:00:28	25.15	25.20	25.20	+0.35	10	6525
10:00:20	25.15	25.20	25.20	+0.35	1	6515
09:59:50	25.15	25.20	25.20	+0.35	1	6514
09:59:46	25.20	25.25	25.20	+0.35	2	6513
09:59:43	25.20	25.25	25.20	+0.35	2	6511
09:59:41	25.20	25.25	25.20	+0.35	1	6509
09:59:06	25.20	25.25	25.20	+0.35	1	6508
09:58:56	25.20	25.25	25.20	+0.35	1	6507
09:58:54	25.20	25.25	25.20	+0.35	2	6506
09:58:24	25.15	25.20	25.20	+0.35	1	6504
09:58:19	25.15	25.25	25.15	+0.30	1	6503
09:58:12	25.20	25.25	25.15	+0.30	76	6502
09:58:12	25.20	25.25	25.20	+0.35	24	6426
09:58:09	25.20	25.25	25.20	+0.35	2	6402
09:57:57	25.20	25.25	25.20	+0.35	1	6400
09:57:43	25.20	25.25	25.20	+0.35	25	6399
09:57:39	25.20	25.25	25.20	+0.35	10	6374
09:57:04	25.20	25.25	25.20	+0.35	3	6364
09:56:52	25.20	25.30	25.20	+0.35	30	6361
09:56:48	25.20	25.25	25.25	+0.40	31	6331
09:56:48	25.20	25.25	25.25	+0.40	5	6300
09:56:47	25.20	25.25	25.25	+0.40	1	6295
09:56:38	25.20	25.25	25.25	+0.40	2	6294
09:56:28	25.20	25.25	25.20	+0.35	1	6292
09:56:26	25.20	25.25	25.20	+0.35	10	6291
09:56:19	25.20	25.25	25.25	+0.40	1	6281
09:56:17	25.25	25.30	25.25	+0.40	14	6280
09:56:13	25.25	25.30	25.25	+0.40	8	6266
09:56:09	25.25	25.30	25.25	+0.40	1	6258
09:55:49	25.25	25.30	25.25	+0.40	1	6257
09:55:48	25.25	25.30	25.25	+0.40	1	6256
09:55:43	25.20	25.30	25.30	+0.45	10	6255
09:55:38	25.25	25.30	25.20	+0.35	39	6245
09:55:38	25.25	25.30	25.25	+0.40	60	6206
09:55:26	25.30	25.35	25.30	+0.45	1	6146
09:55:23	25.30	25.35	25.25	+0.40	72	6145
09:55:23	25.30	25.35	25.30	+0.45	148	6073
09:54:58	25.30	25.35	25.30	+0.45	1	5925
09:54:45	25.30	25.35	25.30	+0.45	1	5924
09:54:42	25.30	25.35	25.30	+0.45	2	5923
09:54:35	25.30	25.35	25.30	+0.45	2	5921
09:54:20	25.30	25.35	25.35	+0.50	1	5919
09:54:13	25.30	25.35	25.35	+0.50	1	5918
09:54:01	25.30	25.35	25.35	+0.50	1	5917
09:53:57	25.30	25.35	25.35	+0.50	3	5916
09:53:49	25.30	25.35	25.30	+0.45	2	5913
09:53:49	25.30	25.35	25.30	+0.45	1	5911
09:53:26	25.30	25.35	25.35	+0.50	1	5910
09:53:24	25.30	25.35	25.35	+0.50	1	5909
09:53:18	25.30	25.35	25.35	+0.50	1	5908
09:53:10	25.35	25.40	25.35	+0.50	1	5907
09:53:04	25.35	25.40	25.35	+0.50	22	5906
09:53:04	25.35	25.40	25.35	+0.50	20	5884
09:52:50	25.35	25.40	25.35	+0.50	5	5864
09:52:46	25.35	25.40	25.40	+0.55	1	5859
09:52:39	25.35	25.40	25.40	+0.55	1	5858
09:52:30	25.35	25.40	25.40	+0.55	10	5857
09:52:19	25.35	25.40	25.35	+0.50	2	5847
09:52:01	25.35	25.45	25.35	+0.50	2	5845
09:51:49	25.40	25.45	25.40	+0.55	13	5843
09:51:49	25.35	25.40	25.40	+0.55	5	5830
09:51:44	25.35	25.40	25.35	+0.50	30	5825
09:51:26	25.40	25.45	25.40	+0.55	2	5795
09:51:25	25.40	25.45	25.40	+0.55	1	5793
09:51:10	25.40	25.45	25.40	+0.55	2	5792
09:50:59	25.40	25.45	25.40	+0.55	10	5790
09:50:37	25.40	25.45	25.40	+0.55	2	5780
09:50:35	25.40	25.45	25.40	+0.55	1	5778
09:50:34	25.40	25.45	25.40	+0.55	2	5777
09:50:22	25.40	25.45	25.40	+0.55	8	5775
09:50:13	25.40	25.45	25.40	+0.55	1	5767
09:50:08	25.40	25.45	25.40	+0.55	7	5766
09:50:03	25.40	25.45	25.40	+0.55	2	5759
09:49:41	25.40	25.45	25.40	+0.55	1	5757
09:49:20	25.40	25.45	25.40	+0.55	10	5756
09:49:01	25.40	25.45	25.45	+0.60	1	5746
09:48:59	25.40	25.45	25.45	+0.60	5	5745
09:48:55	25.40	25.45	25.40	+0.55	2	5740
09:48:54	25.40	25.45	25.45	+0.60	8	5738
09:48:53	25.40	25.45	25.45	+0.60	80	5730
09:48:41	25.40	25.45	25.40	+0.55	1	5650
09:48:31	25.40	25.45	25.40	+0.55	5	5649
09:47:52	25.40	25.45	25.45	+0.60	2	5644
09:47:48	25.40	25.45	25.40	+0.55	3	5642
09:47:40	25.40	25.45	25.40	+0.55	1	5639
09:47:27	25.40	25.45	25.45	+0.60	1	5638
09:47:18	25.40	25.45	25.45	+0.60	1	5637
09:47:17	25.40	25.45	25.40	+0.55	2	5636
09:47:13	25.40	25.45	25.45	+0.60	1	5634
09:47:12	25.40	25.45	25.40	+0.55	2	5633
09:47:04	25.40	25.45	25.40	+0.55	5	5631
09:46:57	25.40	25.45	25.45	+0.60	1	5626
09:46:51	25.35	25.40	25.40	+0.55	2	5625
09:46:50	25.35	25.40	25.40	+0.55	1	5623
09:46:49	25.35	25.40	25.40	+0.55	5	5622
09:46:49	25.35	25.45	25.45	+0.60	1	5617
09:46:49	25.40	25.45	25.35	+0.50	9	5616
09:46:49	25.40	25.45	25.40	+0.55	16	5607
09:46:43	25.40	25.45	25.40	+0.55	5	5591
09:46:32	25.40	25.45	25.40	+0.55	1	5586
09:46:31	25.40	25.45	25.40	+0.55	1	5585
09:46:27	25.40	25.45	25.40	+0.55	2	5584
09:46:20	25.40	25.45	25.40	+0.55	2	5582
09:46:19	25.40	25.45	25.40	+0.55	2	5580
09:46:12	25.40	25.45	25.40	+0.55	2	5578
09:46:10	25.40	25.45	25.40	+0.55	2	5576
09:46:06	25.40	25.45	25.40	+0.55	1	5574
09:46:06	25.40	25.45	25.40	+0.55	50	5573
09:45:56	25.40	25.45	25.45	+0.60	1	5523
09:45:52	25.40	25.45	25.40	+0.55	4	5522
09:45:48	25.40	25.45	25.40	+0.55	1	5518
09:45:37	25.40	25.45	25.40	+0.55	1	5517
09:45:35	25.40	25.45	25.40	+0.55	5	5516
09:45:33	25.40	25.45	25.40	+0.55	1	5511
09:45:13	25.40	25.45	25.40	+0.55	40	5510
09:44:52	25.40	25.45	25.40	+0.55	5	5470
09:44:48	25.40	25.45	25.40	+0.55	10	5465
09:44:44	25.40	25.45	25.40	+0.55	10	5455
09:44:42	25.40	25.45	25.45	+0.60	1	5445
09:44:40	25.40	25.45	25.40	+0.55	10	5444
09:44:37	25.40	25.50	25.40	+0.55	10	5434
09:44:34	25.45	25.50	25.40	+0.55	1	5424
09:44:34	25.45	25.50	25.45	+0.60	9	5423
09:44:31	25.45	25.50	25.45	+0.60	5	5414
09:44:30	25.45	25.50	25.45	+0.60	10	5409
09:44:29	25.45	25.50	25.45	+0.60	10	5399
09:44:27	25.45	25.50	25.45	+0.60	10	5389
09:44:26	25.45	25.50	25.45	+0.60	10	5379
09:44:24	25.45	25.50	25.45	+0.60	10	5369
09:44:17	25.45	25.50	25.45	+0.60	1	5359
09:44:01	25.45	25.50	25.45	+0.60	1	5358
09:43:40	25.45	25.50	25.45	+0.60	1	5357
09:43:38	25.45	25.50	25.50	+0.65	1	5356
09:43:16	25.45	25.50	25.45	+0.60	1	5355
09:43:15	25.45	25.50	25.50	+0.65	5	5354
09:43:07	25.45	25.50	25.45	+0.60	1	5349
09:42:36	25.45	25.50	25.45	+0.60	5	5348
09:42:33	25.45	25.50	25.45	+0.60	1	5343
09:42:22	25.45	25.50	25.45	+0.60	1	5342
09:42:05	25.45	25.50	25.45	+0.60	1	5341
09:42:02	25.45	25.50	25.45	+0.60	1	5340
09:41:56	25.45	25.50	25.45	+0.60	5	5339
09:41:53	25.45	25.50	25.45	+0.60	5	5334
09:41:51	25.45	25.50	25.50	+0.65	10	5329
09:41:42	25.45	25.50	25.45	+0.60	1	5319
09:41:41	25.45	25.50	25.45	+0.60	4	5318
09:41:29	25.45	25.50	25.45	+0.60	5	5314
09:41:25	25.45	25.50	25.45	+0.60	1	5309
09:41:22	25.45	25.50	25.45	+0.60	10	5308
09:41:21	25.45	25.50	25.45	+0.60	1	5298
09:41:16	25.45	25.50	25.45	+0.60	1	5297
09:41:11	25.45	25.50	25.45	+0.60	1	5296
09:41:04	25.45	25.50	25.45	+0.60	20	5295
09:41:02	25.50	25.55	25.50	+0.65	95	5275
09:40:59	25.50	25.55	25.50	+0.65	1	5180
09:40:50	25.50	25.55	25.50	+0.65	1	5179
09:40:44	25.50	25.55	25.55	+0.70	20	5178
09:40:43	25.50	25.55	25.50	+0.65	2	5158
09:40:40	25.50	25.55	25.50	+0.65	10	5156
09:40:36	25.50	25.55	25.55	+0.70	1	5146
09:40:33	25.50	25.55	25.55	+0.70	3	5145
09:40:29	25.50	25.55	25.55	+0.70	1	5142
09:40:26	25.50	25.55	25.55	+0.70	2	5141
09:40:20	25.50	25.55	25.55	+0.70	35	5139
09:40:12	25.50	25.55	25.55	+0.70	1	5104
09:40:10	25.50	25.55	25.55	+0.70	1	5103
09:40:09	25.55	25.60	25.55	+0.70	9	5102
09:40:05	25.55	25.60	25.55	+0.70	2	5093
09:40:04	25.55	25.60	25.60	+0.75	2	5091
09:40:04	25.55	25.60	25.60	+0.75	5	5089
09:40:03	25.55	25.60	25.55	+0.70	1	5084
09:40:03	25.55	25.60	25.55	+0.70	3	5083
09:40:02	25.55	25.60	25.55	+0.70	20	5080
09:40:00	25.55	25.60	25.55	+0.70	10	5060
09:39:53	25.55	25.60	25.60	+0.75	1	5050
09:39:52	25.55	25.60	25.55	+0.70	1	5049
09:39:49	25.55	25.60	25.55	+0.70	10	5048
09:39:49	25.55	25.60	25.60	+0.75	10	5038
09:39:45	25.55	25.60	25.55	+0.70	10	5028
09:39:43	25.55	25.60	25.55	+0.70	2	5018
09:39:42	25.55	25.60	25.60	+0.75	4	5016
09:39:41	25.55	25.60	25.55	+0.70	5	5012
09:39:39	25.55	25.60	25.55	+0.70	1	5007
09:39:35	25.55	25.60	25.60	+0.75	1	5006
09:39:33	25.55	25.60	25.60	+0.75	2	5005
09:39:30	25.55	25.60	25.55	+0.70	1	5003
09:39:29	25.55	25.60	25.55	+0.70	1	5002
09:39:28	25.55	25.60	25.55	+0.70	6	5001
09:39:28	25.55	25.60	25.60	+0.75	1	4995
09:39:25	25.55	25.60	25.55	+0.70	2	4994
09:39:24	25.55	25.60	25.55	+0.70	5	4992
09:39:19	25.50	25.55	25.55	+0.70	29	4987
09:39:17	25.50	25.55	25.50	+0.65	5	4958
09:39:16	25.50	25.55	25.55	+0.70	40	4953
09:39:13	25.50	25.55	25.55	+0.70	1	4913
09:39:04	25.50	25.55	25.50	+0.65	2	4912
09:39:03	25.50	25.55	25.50	+0.65	7	4910
09:39:00	25.50	25.55	25.50	+0.65	1	4903
09:38:56	25.50	25.55	25.50	+0.65	1	4902
09:38:49	25.50	25.55	25.50	+0.65	1	4901
09:38:33	25.50	25.55	25.50	+0.65	2	4900
09:38:30	25.50	25.55	25.55	+0.70	2	4898
09:38:28	25.50	25.55	25.50	+0.65	2	4896
09:38:26	25.45	25.50	25.50	+0.65	2	4894
09:38:25	25.50	25.55	25.50	+0.65	2	4892
09:38:23	25.45	25.50	25.50	+0.65	1	4890
09:38:21	25.45	25.55	25.45	+0.60	2	4889
09:38:18	25.45	25.55	25.45	+0.60	2	4887
09:38:17	25.45	25.50	25.50	+0.65	78	4885
09:38:17	25.45	25.50	25.50	+0.65	40	4807
09:38:15	25.45	25.50	25.50	+0.65	1	4767
09:38:12	25.45	25.50	25.50	+0.65	2	4766
09:38:02	25.45	25.50	25.45	+0.60	2	4764
09:38:01	25.45	25.50	25.50	+0.65	1	4762
09:37:56	25.45	25.50	25.50	+0.65	1	4761
09:37:56	25.45	25.50	25.50	+0.65	2	4760
09:37:56	25.45	25.50	25.50	+0.65	5	4758
09:37:56	25.50	25.55	25.50	+0.65	16	4753
09:37:55	25.55	25.60	25.50	+0.65	3	4737
09:37:55	25.55	25.60	25.55	+0.70	17	4734
09:37:52	25.55	25.60	25.55	+0.70	1	4717
09:37:52	25.55	25.60	25.55	+0.70	1	4716
09:37:48	25.55	25.60	25.55	+0.70	1	4715
09:37:47	25.55	25.60	25.55	+0.70	1	4714
09:37:45	25.50	25.55	25.55	+0.70	1	4713
09:37:44	25.50	25.55	25.55	+0.70	2	4712
09:37:43	25.50	25.55	25.55	+0.70	1	4710
09:37:42	25.50	25.55	25.55	+0.70	134	4709
09:37:42	25.50	25.55	25.55	+0.70	30	4575
09:37:37	25.50	25.55	25.50	+0.65	4	4545
09:37:37	25.50	25.55	25.50	+0.65	1	4541
09:37:36	25.50	25.55	25.50	+0.65	3	4540
09:37:35	25.50	25.55	25.50	+0.65	1	4537
09:37:33	25.45	25.50	25.50	+0.65	1	4536
09:37:32	25.45	25.50	25.50	+0.65	2	4535
09:37:32	25.50	25.55	25.50	+0.65	1	4533
09:37:30	25.50	25.55	25.50	+0.65	10	4532
09:37:27	25.50	25.55	25.50	+0.65	5	4522
09:37:25	25.50	25.55	25.50	+0.65	1	4517
09:37:23	25.50	25.55	25.50	+0.65	2	4516
09:37:20	25.50	25.55	25.50	+0.65	5	4514
09:37:20	25.50	25.55	25.50	+0.65	1	4509
09:37:18	25.50	25.55	25.50	+0.65	1	4508
09:37:17	25.50	25.55	25.50	+0.65	1	4507
09:37:16	25.50	25.55	25.50	+0.65	3	4506
09:37:14	25.50	25.55	25.50	+0.65	2	4503
09:37:12	25.50	25.55	25.50	+0.65	1	4501
09:37:12	25.50	25.55	25.50	+0.65	1	4500
09:37:08	25.50	25.55	25.55	+0.70	1	4499
09:37:04	25.50	25.55	25.50	+0.65	10	4498
09:37:02	25.50	25.55	25.50	+0.65	10	4488
09:37:00	25.50	25.55	25.50	+0.65	10	4478
09:36:58	25.50	25.55	25.50	+0.65	4	4468
09:36:56	25.50	25.55	25.50	+0.65	10	4464
09:36:53	25.50	25.55	25.50	+0.65	5	4454
09:36:52	25.50	25.55	25.55	+0.70	1	4449
09:36:49	25.50	25.55	25.50	+0.65	1	4448
09:36:49	25.50	25.55	25.50	+0.65	5	4447
09:36:46	25.50	25.55	25.50	+0.65	2	4442
09:36:45	25.50	25.55	25.50	+0.65	10	4440
09:36:34	25.50	25.55	25.50	+0.65	10	4430
09:36:34	25.50	25.55	25.50	+0.65	7	4420
09:36:33	25.50	25.55	25.50	+0.65	1	4413
09:36:31	25.50	25.55	25.50	+0.65	1	4412
09:36:28	25.50	25.55	25.55	+0.70	2	4411
09:36:28	25.50	25.55	25.50	+0.65	5	4409
09:36:28	25.50	25.55	25.55	+0.70	1	4404
09:36:27	25.50	25.55	25.50	+0.65	1	4403
09:36:26	25.50	25.55	25.50	+0.65	3	4402
09:36:24	25.50	25.55	25.50	+0.65	20	4399
09:36:24	25.50	25.55	25.50	+0.65	20	4379
09:36:19	25.50	25.55	25.50	+0.65	2	4359
09:36:19	25.50	25.55	25.50	+0.65	1	4357
09:36:19	25.50	25.55	25.50	+0.65	20	4356
09:36:18	25.50	25.55	25.50	+0.65	1	4336
09:36:18	25.50	25.55	25.55	+0.70	5	4335
09:36:12	25.50	25.55	25.50	+0.65	5	4330
09:36:10	25.50	25.55	25.55	+0.70	3	4325
09:36:05	25.50	25.55	25.50	+0.65	3	4322
09:35:57	25.50	25.55	25.55	+0.70	5	4319
09:35:52	25.50	25.55	25.55	+0.70	10	4314
09:35:52	25.50	25.55	25.50	+0.65	1	4304
09:35:51	25.50	25.55	25.50	+0.65	40	4303
09:35:47	25.50	25.55	25.50	+0.65	5	4263
09:35:44	25.50	25.55	25.55	+0.70	5	4258
09:35:37	25.50	25.55	25.55	+0.70	2	4253
09:35:35	25.50	25.55	25.50	+0.65	2	4251
09:35:35	25.50	25.55	25.55	+0.70	1	4249
09:35:31	25.50	25.55	25.50	+0.65	2	4248
09:35:28	25.50	25.55	25.55	+0.70	2	4246
09:35:28	25.50	25.55	25.55	+0.70	10	4244
09:35:27	25.50	25.55	25.55	+0.70	14	4234
09:35:24	25.50	25.55	25.55	+0.70	5	4220
09:35:23	25.50	25.55	25.55	+0.70	1	4215
09:35:19	25.50	25.55	25.55	+0.70	10	4214
09:35:19	25.50	25.55	25.55	+0.70	10	4204
09:35:18	25.50	25.55	25.55	+0.70	10	4194
09:35:16	25.50	25.55	25.55	+0.70	10	4184
09:35:14	25.50	25.55	25.50	+0.65	1	4174
09:35:11	25.50	25.55	25.50	+0.65	1	4173
09:35:00	25.50	25.55	25.50	+0.65	4	4172
09:34:58	25.50	25.55	25.55	+0.70	10	4168
09:34:56	25.50	25.55	25.50	+0.65	1	4158
09:34:51	25.50	25.55	25.50	+0.65	1	4157
09:34:41	25.50	25.55	25.50	+0.65	3	4156
09:34:41	25.45	25.50	25.50	+0.65	33	4153
09:34:40	25.45	25.50	25.50	+0.65	3	4120
09:34:35	25.45	25.50	25.50	+0.65	2	4117
09:34:34	25.45	25.50	25.50	+0.65	3	4115
09:34:34	25.45	25.50	25.50	+0.65	5	4112
09:34:34	25.45	25.50	25.45	+0.60	1	4107
09:34:33	25.45	25.50	25.50	+0.65	5	4106
09:34:30	25.45	25.50	25.50	+0.65	1	4101
09:34:29	25.45	25.50	25.50	+0.65	1	4100
09:34:26	25.45	25.50	25.50	+0.65	1	4099
09:34:19	25.45	25.50	25.50	+0.65	1	4098
09:34:15	25.45	25.50	25.50	+0.65	1	4097
09:34:03	25.50	25.55	25.50	+0.65	1	4096
09:34:03	25.50	25.55	25.50	+0.65	20	4095
09:34:03	25.50	25.55	25.50	+0.65	3	4075
09:34:02	25.50	25.55	25.50	+0.65	30	4072
09:33:53	25.50	25.55	25.50	+0.65	4	4042
09:33:51	25.50	25.55	25.55	+0.70	1	4038
09:33:49	25.50	25.55	25.50	+0.65	1	4037
09:33:49	25.50	25.55	25.55	+0.70	3	4036
09:33:49	25.50	25.55	25.55	+0.70	4	4033
09:33:48	25.50	25.55	25.45	+0.60	4	4029
09:33:48	25.50	25.55	25.50	+0.65	1	4025
09:33:46	25.50	25.55	25.55	+0.70	2	4024
09:33:46	25.50	25.55	25.50	+0.65	9	4022
09:33:45	25.50	25.55	25.55	+0.70	2	4013
09:33:45	25.50	25.55	25.50	+0.65	75	4011
09:33:44	25.50	25.55	25.50	+0.65	55	3936
09:33:44	25.50	25.55	25.50	+0.65	75	3881
09:33:44	25.50	25.55	25.50	+0.65	20	3806
09:33:42	25.50	25.55	25.50	+0.65	10	3786
09:33:41	25.50	25.55	25.55	+0.70	5	3776
09:33:38	25.50	25.55	25.55	+0.70	10	3771
09:33:38	25.50	25.55	25.55	+0.70	30	3761
09:33:37	25.50	25.55	25.55	+0.70	3	3731
09:33:36	25.50	25.55	25.55	+0.70	12	3728
09:33:36	25.50	25.55	25.55	+0.70	3	3716
09:33:34	25.50	25.55	25.50	+0.65	1	3713
09:33:33	25.50	25.55	25.55	+0.70	2	3712
09:33:33	25.50	25.55	25.55	+0.70	10	3710
09:33:32	25.50	25.55	25.55	+0.70	2	3700
09:33:32	25.50	25.55	25.50	+0.65	2	3698
09:33:32	25.50	25.55	25.55	+0.70	1	3696
09:33:31	25.50	25.55	25.55	+0.70	10	3695
09:33:30	25.50	25.55	25.55	+0.70	15	3685
09:33:28	25.50	25.55	25.55	+0.70	1	3670
09:33:27	25.50	25.55	25.50	+0.65	1	3669
09:33:27	25.50	25.55	25.55	+0.70	2	3668
09:33:25	25.50	25.55	25.55	+0.70	1	3666
09:33:25	25.50	25.55	25.55	+0.70	2	3665
09:33:24	25.50	25.55	25.55	+0.70	10	3663
09:33:24	25.50	25.55	25.55	+0.70	2	3653
09:33:23	25.50	25.55	25.55	+0.70	2	3651
09:33:22	25.50	25.55	25.55	+0.70	1	3649
09:33:19	25.50	25.55	25.55	+0.70	10	3648
09:33:18	25.50	25.55	25.55	+0.70	1	3638
09:33:18	25.50	25.55	25.55	+0.70	1	3637
09:33:17	25.50	25.55	25.55	+0.70	1	3636
09:33:17	25.55	25.60	25.55	+0.70	34	3635
09:33:15	25.55	25.60	25.60	+0.75	8	3601
09:33:15	25.55	25.60	25.55	+0.70	19	3593
09:33:10	25.55	25.60	25.60	+0.75	10	3574
09:33:09	25.55	25.60	25.55	+0.70	1	3564
09:33:06	25.55	25.60	25.60	+0.75	5	3563
09:33:02	25.55	25.60	25.60	+0.75	1	3558
09:33:02	25.55	25.60	25.60	+0.75	2	3557
09:33:00	25.55	25.60	25.60	+0.75	2	3555
09:32:57	25.55	25.60	25.60	+0.75	6	3553
09:32:56	25.55	25.60	25.60	+0.75	5	3547
09:32:54	25.55	25.60	25.55	+0.70	2	3542
09:32:54	25.55	25.60	25.60	+0.75	1	3540
09:32:53	25.55	25.60	25.55	+0.70	1	3539
09:32:53	25.55	25.60	25.60	+0.75	1	3538
09:32:52	25.55	25.60	25.60	+0.75	2	3537
09:32:50	25.55	25.60	25.60	+0.75	10	3535
09:32:48	25.60	25.65	25.60	+0.75	16	3525
09:32:47	25.60	25.65	25.65	+0.80	3	3509
09:32:46	25.60	25.65	25.60	+0.75	1	3506
09:32:46	25.60	25.65	25.60	+0.75	5	3505
09:32:46	25.60	25.65	25.65	+0.80	5	3500
09:32:43	25.60	25.65	25.60	+0.75	4	3495
09:32:41	25.60	25.65	25.60	+0.75	1	3491
09:32:41	25.55	25.60	25.60	+0.75	4	3490
09:32:41	25.55	25.60	25.60	+0.75	10	3486
09:32:39	25.55	25.60	25.60	+0.75	35	3476
09:32:38	25.50	25.60	25.60	+0.75	100	3441
09:32:38	25.55	25.60	25.55	+0.70	28	3341
09:32:34	25.55	25.60	25.60	+0.75	1	3313
09:32:34	25.55	25.60	25.55	+0.70	2	3312
09:32:32	25.55	25.60	25.55	+0.70	3	3310
09:32:31	25.55	25.60	25.55	+0.70	1	3307
09:32:31	25.55	25.60	25.60	+0.75	6	3306
09:32:30	25.55	25.60	25.55	+0.70	1	3300
09:32:28	25.55	25.60	25.60	+0.75	4	3299
09:32:28	25.50	25.60	25.60	+0.75	10	3295
09:32:28	25.50	25.60	25.60	+0.75	10	3285
09:32:28	25.50	25.60	25.60	+0.75	2	3275
09:32:28	25.55	25.60	25.55	+0.70	4	3273
09:32:28	25.50	25.55	25.55	+0.70	1	3269
09:32:27	25.50	25.55	25.55	+0.70	3	3268
09:32:26	25.50	25.55	25.55	+0.70	1	3265
09:32:23	25.55	25.60	25.55	+0.70	1	3264
09:32:22	25.55	25.60	25.55	+0.70	8	3263
09:32:22	25.55	25.60	25.55	+0.70	1	3255
09:32:21	25.55	25.60	25.55	+0.70	1	3254
09:32:17	25.55	25.60	25.55	+0.70	4	3253
09:32:17	25.50	25.55	25.55	+0.70	1	3249
09:32:17	25.50	25.55	25.55	+0.70	2	3248
09:32:16	25.50	25.55	25.55	+0.70	15	3246
09:32:16	25.50	25.55	25.50	+0.65	5	3231
09:32:15	25.50	25.55	25.55	+0.70	1	3226
09:32:15	25.50	25.55	25.55	+0.70	1	3225
09:32:15	25.50	25.55	25.55	+0.70	10	3224
09:32:15	25.50	25.55	25.55	+0.70	1	3214
09:32:14	25.50	25.55	25.55	+0.70	1	3213
09:32:12	25.50	25.55	25.55	+0.70	3	3212
09:32:12	25.50	25.55	25.55	+0.70	5	3209
09:32:12	25.50	25.55	25.50	+0.65	10	3204
09:32:11	25.50	25.55	25.55	+0.70	4	3194
09:32:10	25.50	25.55	25.55	+0.70	2	3190
09:32:06	25.50	25.55	25.55	+0.70	2	3188
09:32:06	25.50	25.55	25.50	+0.65	1	3186
09:32:03	25.50	25.55	25.55	+0.70	10	3185
09:32:01	25.50	25.55	25.55	+0.70	2	3175
09:31:59	25.50	25.55	25.55	+0.70	1	3173
09:31:57	25.50	25.55	25.50	+0.65	2	3172
09:31:56	25.50	25.55	25.50	+0.65	1	3170
09:31:54	25.50	25.55	25.50	+0.65	1	3169
09:31:53	25.45	25.50	25.50	+0.65	2	3168
09:31:53	25.45	25.50	25.50	+0.65	19	3166
09:31:53	25.45	25.50	25.50	+0.65	96	3147
09:31:53	25.45	25.50	25.50	+0.65	160	3051
09:31:52	25.45	25.50	25.50	+0.65	1	2891
09:31:52	25.45	25.50	25.50	+0.65	4	2890
09:31:51	25.45	25.50	25.50	+0.65	10	2886
09:31:51	25.45	25.50	25.50	+0.65	2	2876
09:31:51	25.45	25.50	25.50	+0.65	5	2874
09:31:50	25.45	25.50	25.50	+0.65	3	2869
09:31:48	25.45	25.50	25.50	+0.65	20	2866
09:31:48	25.45	25.50	25.50	+0.65	5	2846
09:31:48	25.45	25.50	25.50	+0.65	6	2841
09:31:48	25.45	25.50	25.50	+0.65	2	2835
09:31:46	25.45	25.50	25.50	+0.65	10	2833
09:31:45	25.45	25.50	25.50	+0.65	10	2823
09:31:45	25.45	25.50	25.50	+0.65	2	2813
09:31:44	25.45	25.50	25.50	+0.65	2	2811
09:31:44	25.45	25.50	25.50	+0.65	3	2809
09:31:43	25.45	25.50	25.50	+0.65	1	2806
09:31:42	25.45	25.50	25.50	+0.65	10	2805
09:31:40	25.45	25.50	25.50	+0.65	5	2795
09:31:36	25.45	25.50	25.50	+0.65	6	2790
09:31:36	25.45	25.50	25.50	+0.65	5	2784
09:31:33	25.45	25.50	25.50	+0.65	1	2779
09:31:32	25.45	25.50	25.50	+0.65	2	2778
09:31:31	25.45	25.50	25.50	+0.65	3	2776
09:31:30	25.45	25.50	25.50	+0.65	5	2773
09:31:29	25.45	25.50	25.50	+0.65	2	2768
09:31:29	25.45	25.50	25.50	+0.65	20	2766
09:31:29	25.45	25.50	25.45	+0.60	10	2746
09:31:29	25.45	25.50	25.45	+0.60	2	2736
09:31:28	25.45	25.50	25.50	+0.65	1	2734
09:31:27	25.45	25.50	25.50	+0.65	2	2733
09:31:26	25.45	25.50	25.50	+0.65	1	2731
09:31:26	25.45	25.50	25.45	+0.60	1	2730
09:31:23	25.45	25.50	25.50	+0.65	3	2729
09:31:23	25.45	25.50	25.50	+0.65	2	2726
09:31:21	25.45	25.50	25.50	+0.65	1	2724
09:31:13	25.45	25.50	25.50	+0.65	1	2723
09:31:13	25.45	25.50	25.50	+0.65	1	2722
09:31:12	25.45	25.50	25.50	+0.65	2	2721
09:31:10	25.45	25.50	25.45	+0.60	1	2719
09:31:06	25.45	25.50	25.50	+0.65	2	2718
09:31:06	25.45	25.50	25.45	+0.60	2	2716
09:31:05	25.45	25.50	25.45	+0.60	1	2714
09:31:03	25.45	25.50	25.45	+0.60	5	2713
09:31:02	25.45	25.50	25.50	+0.65	35	2708
09:31:01	25.40	25.45	25.45	+0.60	19	2673
09:31:01	25.40	25.45	25.45	+0.60	160	2654
09:30:59	25.40	25.45	25.45	+0.60	2	2494
09:30:59	25.40	25.45	25.40	+0.55	2	2492
09:30:57	25.40	25.45	25.40	+0.55	1	2490
09:30:55	25.40	25.45	25.45	+0.60	1	2489
09:30:55	25.40	25.45	25.45	+0.60	2	2488
09:30:55	25.40	25.45	25.45	+0.60	5	2486
09:30:54	25.40	25.45	25.40	+0.55	1	2481
09:30:53	25.35	25.40	25.40	+0.55	28	2480
09:30:53	25.35	25.40	25.40	+0.55	300	2452
09:30:49	25.35	25.40	25.40	+0.55	1	2152
09:30:49	25.35	25.40	25.35	+0.50	4	2151
09:30:45	25.35	25.40	25.40	+0.55	9	2147
09:30:44	25.35	25.40	25.40	+0.55	8	2138
09:30:43	25.35	25.40	25.35	+0.50	1	2130
09:30:37	25.35	25.40	25.40	+0.55	1	2129
09:30:35	25.35	25.40	25.35	+0.50	5	2128
09:30:35	25.35	25.40	25.35	+0.50	4	2123
09:30:32	25.35	25.40	25.40	+0.55	2	2119
09:30:32	25.35	25.40	25.35	+0.50	1	2117
09:30:23	25.35	25.40	25.35	+0.50	10	2116
09:30:23	25.35	25.40	25.35	+0.50	1	2106
09:30:22	25.35	25.40	25.35	+0.50	2	2105
09:30:19	25.35	25.40	25.35	+0.50	2	2103
09:30:16	25.35	25.40	25.35	+0.50	2	2101
09:30:15	25.30	25.35	25.35	+0.50	75	2099
09:30:15	25.30	25.35	25.35	+0.50	2	2024
09:30:04	25.30	25.35	25.35	+0.50	2	2022
09:30:00	25.30	25.35	25.35	+0.50	2	2020
09:30:00	25.30	25.35	25.35	+0.50	1	2018
09:29:52	25.30	25.35	25.30	+0.45	1	2017
09:29:52	25.30	25.35	25.35	+0.50	32	2016
09:29:52	25.30	25.35	25.35	+0.50	100	1984
09:29:44	25.30	25.35	25.30	+0.45	5	1884
09:29:39	25.30	25.35	25.30	+0.45	2	1879
09:29:37	25.30	25.35	25.30	+0.45	2	1877
09:29:36	25.30	25.35	25.35	+0.50	5	1875
09:29:36	25.30	25.35	25.30	+0.45	2	1870
09:29:35	25.30	25.35	25.30	+0.45	5	1868
09:29:34	25.30	25.35	25.30	+0.45	50	1863
09:29:34	25.30	25.35	25.30	+0.45	1	1813
09:29:31	25.30	25.35	25.35	+0.50	1	1812
09:29:30	25.30	25.35	25.30	+0.45	2	1811
09:29:30	25.30	25.35	25.30	+0.45	1	1809
09:29:05	25.30	25.35	25.30	+0.45	2	1808
09:29:04	25.30	25.35	25.35	+0.50	5	1806
09:29:02	25.30	25.35	25.30	+0.45	1	1801
09:29:01	25.30	25.35	25.30	+0.45	1	1800
09:28:59	25.30	25.35	25.35	+0.50	1	1799
09:28:57	25.30	25.35	25.30	+0.45	1	1798
09:28:53	25.30	25.35	25.35	+0.50	1	1797
09:28:46	25.30	25.35	25.35	+0.50	5	1796
09:28:45	25.30	25.35	25.35	+0.50	1	1791
09:28:41	25.30	25.35	25.35	+0.50	1	1790
09:28:34	25.30	25.35	25.35	+0.50	5	1789
09:28:33	25.30	25.35	25.35	+0.50	10	1784
09:28:32	25.30	25.35	25.35	+0.50	1	1774
09:28:22	25.30	25.35	25.30	+0.45	1	1773
09:28:20	25.30	25.35	25.35	+0.50	1	1772
09:28:16	25.30	25.35	25.30	+0.45	1	1771
09:28:13	25.30	25.35	25.30	+0.45	1	1770
09:28:12	25.30	25.35	25.30	+0.45	1	1769
09:28:09	25.30	25.35	25.30	+0.45	2	1768
09:27:58	25.30	25.35	25.30	+0.45	5	1766
09:27:58	25.30	25.35	25.30	+0.45	3	1761
09:27:46	25.30	25.35	25.35	+0.50	20	1758
09:27:36	25.30	25.35	25.30	+0.45	10	1738
09:27:15	25.30	25.35	25.35	+0.50	1	1728
09:27:15	25.30	25.35	25.35	+0.50	2	1727
09:27:02	25.30	25.35	25.35	+0.50	1	1725
09:27:00	25.30	25.35	25.30	+0.45	5	1724
09:26:58	25.30	25.35	25.35	+0.50	2	1719
09:26:40	25.30	25.35	25.35	+0.50	5	1717
09:26:35	25.30	25.35	25.35	+0.50	1	1712
09:26:33	25.30	25.35	25.30	+0.45	1	1711
09:26:29	25.30	25.35	25.30	+0.45	30	1710
09:26:29	25.30	25.35	25.35	+0.50	3	1680
09:26:27	25.30	25.35	25.30	+0.45	1	1677
09:26:25	25.30	25.35	25.35	+0.50	20	1676
09:26:24	25.30	25.35	25.35	+0.50	3	1656
09:26:22	25.30	25.35	25.35	+0.50	1	1653
09:26:17	25.30	25.35	25.30	+0.45	1	1652
09:26:16	25.30	25.35	25.35	+0.50	2	1651
09:26:05	25.25	25.30	25.30	+0.45	56	1649
09:26:02	25.25	25.30	25.30	+0.45	10	1593
09:26:01	25.25	25.30	25.30	+0.45	40	1583
09:25:57	25.25	25.30	25.25	+0.40	1	1543
09:25:55	25.25	25.30	25.30	+0.45	2	1542
09:25:54	25.25	25.30	25.30	+0.45	118	1540
09:25:35	25.20	25.30	25.30	+0.45	24	1422
09:25:35	25.20	25.25	25.25	+0.40	140	1398
09:25:35	25.20	25.25	25.25	+0.40	44	1258
09:25:35	25.20	25.25	25.25	+0.40	15	1214
09:25:35	25.20	25.25	25.25	+0.40	5	1199
09:25:04	25.20	25.25	25.25	+0.40	3	1194
09:24:59	25.20	25.25	25.25	+0.40	1	1191
09:24:53	25.20	25.25	25.20	+0.35	1	1190
09:24:38	25.20	25.25	25.20	+0.35	2	1189
09:24:29	25.20	25.25	25.25	+0.40	30	1187
09:24:29	25.20	25.25	25.25	+0.40	1	1157
09:24:16	25.20	25.25	25.25	+0.40	1	1156
09:23:56	25.20	25.25	25.25	+0.40	2	1155
09:23:54	25.20	25.25	25.25	+0.40	2	1153
09:23:49	25.20	25.25	25.25	+0.40	2	1151
09:23:47	25.20	25.25	25.20	+0.35	1	1149
09:23:19	25.20	25.25	25.20	+0.35	1	1148
09:23:09	25.20	25.25	25.20	+0.35	4	1147
09:23:08	25.20	25.25	25.25	+0.40	2	1143
09:22:55	25.15	25.20	25.20	+0.35	36	1141
09:22:55	25.15	25.20	25.20	+0.35	44	1105
09:22:55	25.15	25.20	25.20	+0.35	1	1061
09:22:53	25.15	25.20	25.20	+0.35	1	1060
09:22:51	25.15	25.20	25.20	+0.35	10	1059
09:22:48	25.15	25.20	25.20	+0.35	1	1049
09:22:24	25.15	25.20	25.20	+0.35	10	1048
09:22:10	25.15	25.20	25.15	+0.30	1	1038
09:22:10	25.15	25.20	25.20	+0.35	2	1037
09:22:05	25.15	25.20	25.15	+0.30	1	1035
09:22:03	25.15	25.20	25.15	+0.30	1	1034
09:21:58	25.15	25.20	25.15	+0.30	1	1033
09:21:52	25.15	25.20	25.15	+0.30	1	1032
09:21:52	25.15	25.20	25.15	+0.30	1	1031
09:21:43	25.15	25.20	25.20	+0.35	2	1030
09:21:26	25.15	25.20	25.15	+0.30	10	1028
09:20:45	25.15	25.20	25.15	+0.30	1	1018
09:20:38	25.15	25.20	25.15	+0.30	4	1017
09:19:58	25.15	25.20	25.15	+0.30	1	1013
09:19:47	25.15	25.20	25.20	+0.35	3	1012
09:19:42	25.15	25.20	25.15	+0.30	1	1009
09:18:55	25.15	25.20	25.15	+0.30	30	1008
09:18:49	25.20	25.25	25.20	+0.35	10	978
09:18:49	25.20	25.25	25.20	+0.35	1	968
09:18:42	25.15	25.25	25.25	+0.40	1	967
09:18:41	25.20	25.25	25.20	+0.35	1	966
09:18:37	25.20	25.25	25.20	+0.35	10	965
09:18:35	25.20	25.25	25.20	+0.35	5	955
09:18:35	25.20	25.25	25.20	+0.35	5	950
09:18:27	25.20	25.25	25.25	+0.40	1	945
09:18:23	25.20	25.25	25.20	+0.35	1	944
09:18:19	25.20	25.25	25.20	+0.35	1	943
09:18:09	25.15	25.20	25.20	+0.35	1	942
09:18:03	25.15	25.20	25.20	+0.35	1	941
09:17:48	25.15	25.25	25.15	+0.30	1	940
09:17:40	25.15	25.25	25.25	+0.40	1	939
09:17:40	25.15	25.25	25.25	+0.40	5	938
09:17:39	25.15	25.25	25.25	+0.40	1	933
09:17:38	25.15	25.25	25.25	+0.40	9	932
09:17:37	25.15	25.25	25.25	+0.40	2	923
09:17:35	25.10	25.25	25.25	+0.40	6	921
09:17:34	25.10	25.20	25.20	+0.35	46	915
09:17:34	25.10	25.20	25.20	+0.35	14	869
09:17:34	25.10	25.20	25.20	+0.35	65	855
09:17:34	25.10	25.20	25.20	+0.35	15	790
09:17:33	25.10	25.15	25.15	+0.30	77	775
09:17:33	25.05	25.10	25.10	+0.25	54	698
09:17:33	25.05	25.10	25.10	+0.25	53	644
09:17:25	25.05	25.10	25.05	+0.20	1	591
09:16:57	25.05	25.10	25.05	+0.20	2	590
09:16:41	25.05	25.10	25.05	+0.20	1	588
09:16:37	25.05	25.10	25.05	+0.20	1	587
09:16:14	25.00	25.05	25.05	+0.20	9	586
09:16:03	25.00	25.05	25.00	+0.15	10	577
09:15:50	25.05	25.10	25.05	+0.20	14	567
09:15:42	25.00	25.05	25.05	+0.20	3	553
09:15:16	25.00	25.10	25.10	+0.25	5	550
09:15:15	25.00	25.05	25.05	+0.20	55	545
09:15:15	25.05	25.10	25.05	+0.20	45	490
09:14:23	25.05	25.10	25.05	+0.20	2	445
09:14:10	25.05	25.10	25.05	+0.20	1	443
09:13:46	25.05	25.10	25.05	+0.20	1	442
09:13:15	25.00	25.05	25.10	+0.25	21	441
09:13:15	25.00	25.05	25.05	+0.20	9	420
09:13:13	25.00	25.05	25.00	+0.15	6	411
09:12:57	25.00	25.05	25.05	+0.20	1	405
09:12:52	25.00	25.05	25.05	+0.20	3	404
09:12:29	25.00	25.05	25.00	+0.15	2	401
09:12:29	25.00	25.05	25.00	+0.15	1	399
09:12:28	25.00	25.05	25.00	+0.15	5	398
09:12:07	25.00	25.05	25.00	+0.15	10	393
09:12:06	25.00	25.05	25.05	+0.20	1	383
09:11:57	25.05	25.10	25.05	+0.20	1	382
09:11:34	25.00	25.05	25.05	+0.20	2	381
09:11:33	25.05	25.10	25.05	+0.20	28	379
09:11:21	25.05	25.10	25.05	+0.20	5	351
09:10:49	25.05	25.10	25.05	+0.20	1	346
09:10:34	25.05	25.10	25.05	+0.20	2	345
09:10:14	25.05	25.10	25.05	+0.20	8	343
09:10:04	25.05	25.10	25.10	+0.25	1	335
09:09:59	25.05	25.10	25.05	+0.20	1	334
09:09:26	25.05	25.10	25.05	+0.20	1	333
09:09:22	25.05	25.10	25.05	+0.20	2	332
09:08:21	25.05	25.10	25.05	+0.20	1	330
09:08:20	25.05	25.10	25.10	+0.25	2	329
09:08:03	25.05	25.10	25.05	+0.20	1	327
09:07:47	25.05	25.10	25.05	+0.20	1	326
09:07:41	25.05	25.10	25.05	+0.20	5	325
09:07:32	25.00	25.05	25.05	+0.20	8	320
09:07:13	25.00	25.05	25.05	+0.20	5	312
09:07:00	25.00	25.05	25.00	+0.15	2	307
09:06:56	25.00	25.05	25.00	+0.15	1	305
09:06:50	25.00	25.05	25.00	+0.15	3	304
09:06:35	25.00	25.05	25.05	+0.20	1	301
09:06:09	25.00	25.05	25.00	+0.15	1	300
09:05:53	25.00	25.05	25.00	+0.15	14	299
09:05:53	25.00	25.05	25.00	+0.15	65	285
09:05:25	25.00	25.05	25.05	+0.20	2	220
09:05:15	25.00	25.05	25.00	+0.15	1	218
09:05:03	25.00	25.05	25.05	+0.20	1	217
09:04:49	25.00	25.05	25.05	+0.20	3	216
09:04:39	25.00	25.05	25.00	+0.15	5	213
09:04:32	25.00	25.05	25.00	+0.15	3	208
09:04:13	25.00	25.05	25.00	+0.15	1	205
09:04:00	25.00	25.05	25.05	+0.20	2	204
09:03:58	25.00	25.05	25.05	+0.20	1	202
09:03:24	25.05	25.10	25.05	+0.20	1	201
09:03:06	25.00	25.10	25.00	+0.15	4	200
09:03:01	25.00	25.10	25.00	+0.15	2	196
09:03:01	25.00	25.10	25.10	+0.25	6	194
09:02:22	25.05	25.10	25.05	+0.20	1	188
09:02:22	25.05	25.10	25.05	+0.20	1	187
09:02:19	25.05	25.10	25.05	+0.20	1	186
09:02:19	25.00	25.05	25.05	+0.20	1	185
09:02:05	25.05	25.10	25.05	+0.20	16	184
09:02:03	25.05	25.10	25.05	+0.20	3	168
09:01:51	25.05	25.10	25.10	+0.25	5	165
09:01:50	25.05	25.10	25.10	+0.25	1	160
09:01:49	25.05	25.10	25.05	+0.20	1	159
09:01:47	25.05	25.10	25.10	+0.25	1	158
09:01:47	25.05	25.10	25.10	+0.25	1	157
09:01:47	25.05	25.10	25.10	+0.25	3	156
09:01:36	25.05	25.10	25.10	+0.25	2	153
09:01:35	25.05	25.10	25.10	+0.25	1	151
09:01:14	25.05	25.10	25.10	+0.25	5	150
09:01:14	25.05	25.10	25.10	+0.25	4	145
09:01:08	25.05	25.10	25.10	+0.25	2	141
09:01:04	25.05	25.10	25.10	+0.25	2	139
09:00:50	25.05	25.10	25.10	+0.25	10	137
09:00:45	25.05	25.10	25.05	+0.20	1	127
09:00:45	25.05	25.10	25.10	+0.25	1	126
09:00:27	25.05	25.10	25.10	+0.25	10	125
09:00:18	25.05	25.10	25.10	+0.25	2	115
09:00:09	--	--	25.10	+0.25	113	113

　

【台股盤後】航運族群晶圓雙雄...

敦泰6月營收續拚新高毛利率正...

我的自選股

虛擬交易所

‧美EUA將喊停高端、基亞雙觸底
‧LINE Pay新增快篩採檢地圖 3步...
‧恒耀打造國內首座扣件4.0廠

加密貨幣

比特幣BTC	40353.98	1,256.12	3.21%
以太幣ETH	2616.48	108.09	4.31%
瑞波幣XRP	0.892883	0.01	1.10%
比特幣現金BCH	645.80	31.45	5.12%
萊特幣LTC	179.02	8.09	4.73%
卡達幣ADA	1.60	0.04	2.67%
波場幣TRX	0.072320	0.00	1.07%
恆星幣XLM	0.347008	0.00	0.66%

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。