最新[公告] 東捷:公告本公司董事會決議發行私募普通股熱門雷虎參與美國無人載具展覽秀空中及水上無人機

更新報價

東　捷 (8064) 光電業上櫃

29.25 ▲+0.75 +2.63% 1.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	4,530	29.25	20	29.30	23	29.00	29.75	28.50	28.50

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	29.25	29.30	29.25	+0.75	8	4530
13:30:00	29.20	29.25	29.25	+0.75	166	4522
13:24:54	29.25	29.30	29.25	+0.75	1	4356
13:24:46	29.25	29.30	29.25	+0.75	1	4355
13:24:38	29.25	29.30	29.25	+0.75	1	4354
13:24:37	29.25	29.30	29.25	+0.75	1	4353
13:24:32	29.25	29.30	29.25	+0.75	1	4352
13:24:23	29.25	29.30	29.25	+0.75	6	4351
13:24:17	29.25	29.30	29.25	+0.75	3	4345
13:24:12	29.25	29.30	29.25	+0.75	1	4342
13:24:05	29.25	29.30	29.25	+0.75	1	4341
13:24:04	29.25	29.30	29.25	+0.75	1	4340
13:24:04	29.20	29.25	29.25	+0.75	8	4339
13:24:04	29.25	29.30	29.25	+0.75	5	4331
13:23:55	29.25	29.30	29.30	+0.80	5	4326
13:23:40	29.25	29.30	29.30	+0.80	1	4321
13:23:33	29.25	29.30	29.25	+0.75	1	4320
13:23:33	29.25	29.30	29.30	+0.80	1	4319
13:23:20	29.25	29.30	29.25	+0.75	1	4318
13:23:05	29.20	29.30	29.20	+0.70	1	4317
13:23:05	29.20	29.30	29.20	+0.70	1	4316
13:23:00	29.20	29.25	29.25	+0.75	10	4315
13:22:53	29.20	29.25	29.25	+0.75	1	4305
13:22:50	29.20	29.25	29.25	+0.75	5	4304
13:22:50	29.20	29.25	29.25	+0.75	2	4299
13:22:50	29.25	29.30	29.25	+0.75	3	4297
13:22:42	29.25	29.30	29.25	+0.75	1	4294
13:22:32	29.20	29.25	29.25	+0.75	5	4293
13:22:21	29.20	29.25	29.25	+0.75	1	4288
13:22:21	29.25	29.30	29.25	+0.75	4	4287
13:22:19	29.20	29.25	29.25	+0.75	1	4283
13:22:17	29.20	29.25	29.25	+0.75	20	4282
13:22:17	29.25	29.30	29.25	+0.75	10	4262
13:22:12	29.25	29.30	29.25	+0.75	1	4252
13:22:08	29.25	29.30	29.25	+0.75	2	4251
13:21:52	29.25	29.30	29.25	+0.75	2	4249
13:21:51	29.25	29.30	29.25	+0.75	1	4247
13:21:45	29.25	29.30	29.25	+0.75	1	4246
13:21:37	29.25	29.30	29.25	+0.75	2	4245
13:21:22	29.25	29.30	29.25	+0.75	1	4243
13:21:22	29.25	29.30	29.25	+0.75	4	4242
13:20:53	29.25	29.30	29.30	+0.80	4	4238
13:20:37	29.25	29.30	29.30	+0.80	1	4234
13:20:35	29.25	29.30	29.25	+0.75	5	4233
13:20:23	29.25	29.30	29.25	+0.75	1	4228
13:20:12	29.25	29.30	29.25	+0.75	1	4227
13:20:05	29.25	29.30	29.25	+0.75	5	4226
13:20:03	29.25	29.30	29.30	+0.80	1	4221
13:19:57	29.25	29.30	29.25	+0.75	1	4220
13:19:48	29.25	29.30	29.25	+0.75	4	4219
13:19:42	29.25	29.30	29.30	+0.80	1	4215
13:19:32	29.25	29.30	29.25	+0.75	1	4214
13:19:29	29.25	29.30	29.30	+0.80	1	4213
13:19:25	29.25	29.30	29.30	+0.80	1	4212
13:19:20	29.25	29.30	29.30	+0.80	1	4211
13:19:13	29.25	29.30	29.30	+0.80	1	4210
13:19:08	29.25	29.30	29.30	+0.80	1	4209
13:19:04	29.25	29.30	29.30	+0.80	1	4208
13:18:43	29.25	29.30	29.30	+0.80	2	4207
13:17:59	29.25	29.30	29.30	+0.80	2	4205
13:17:56	29.30	29.35	29.30	+0.80	3	4203
13:17:50	29.20	29.25	29.25	+0.75	1	4200
13:17:50	29.20	29.30	29.30	+0.80	15	4199
13:17:46	29.20	29.30	29.30	+0.80	5	4184
13:17:44	29.20	29.25	29.25	+0.75	1	4179
13:17:44	29.25	29.30	29.25	+0.75	1	4178
13:17:43	29.25	29.30	29.25	+0.75	1	4177
13:17:23	29.20	29.25	29.25	+0.75	2	4176
13:17:16	29.25	29.30	29.25	+0.75	1	4174
13:17:16	29.25	29.30	29.25	+0.75	1	4173
13:17:03	29.25	29.30	29.25	+0.75	2	4172
13:16:53	29.25	29.30	29.25	+0.75	5	4170
13:16:42	29.25	29.30	29.25	+0.75	1	4165
13:16:41	29.25	29.30	29.30	+0.80	2	4164
13:16:14	29.25	29.30	29.30	+0.80	1	4162
13:15:51	29.25	29.30	29.30	+0.80	1	4161
13:15:43	29.30	29.35	29.30	+0.80	7	4160
13:15:29	29.30	29.35	29.30	+0.80	2	4153
13:14:45	29.35	29.40	29.35	+0.85	1	4151
13:14:30	29.30	29.40	29.40	+0.90	4	4150
13:14:20	29.30	29.40	29.40	+0.90	4	4146
13:14:15	29.30	29.40	29.40	+0.90	1	4142
13:14:15	29.30	29.35	29.35	+0.85	5	4141
13:14:15	29.30	29.35	29.35	+0.85	17	4136
13:13:57	29.30	29.35	29.30	+0.80	1	4119
13:13:35	29.25	29.35	29.25	+0.75	3	4118
13:13:35	29.25	29.30	29.30	+0.80	7	4115
13:13:35	29.25	29.30	29.30	+0.80	6	4108
13:13:35	29.25	29.30	29.30	+0.80	26	4102
13:13:29	29.20	29.25	29.25	+0.75	25	4076
13:13:26	29.15	29.20	29.20	+0.70	5	4051
13:13:21	29.20	29.25	29.20	+0.70	5	4046
13:13:10	29.20	29.25	29.20	+0.70	3	4041
13:13:09	29.20	29.25	29.20	+0.70	1	4038
13:12:59	29.20	29.25	29.20	+0.70	1	4037
13:12:43	29.20	29.25	29.20	+0.70	2	4036
13:12:31	29.20	29.25	29.20	+0.70	1	4034
13:12:19	29.20	29.25	29.20	+0.70	1	4033
13:11:58	29.15	29.20	29.20	+0.70	4	4032
13:11:58	29.20	29.25	29.20	+0.70	1	4028
13:11:55	29.20	29.25	29.20	+0.70	2	4027
13:11:49	29.20	29.25	29.20	+0.70	1	4025
13:11:47	29.20	29.25	29.20	+0.70	1	4024
13:11:32	29.20	29.25	29.20	+0.70	1	4023
13:11:26	29.20	29.25	29.20	+0.70	1	4022
13:11:01	29.20	29.25	29.20	+0.70	1	4021
13:10:46	29.20	29.25	29.20	+0.70	1	4020
13:10:41	29.20	29.25	29.20	+0.70	1	4019
13:10:35	29.20	29.25	29.20	+0.70	1	4018
13:10:30	29.20	29.25	29.20	+0.70	2	4017
13:10:28	29.20	29.25	29.20	+0.70	1	4015
13:10:19	29.20	29.25	29.20	+0.70	1	4014
13:10:09	29.20	29.25	29.20	+0.70	1	4013
13:09:56	29.20	29.25	29.20	+0.70	1	4012
13:09:45	29.15	29.20	29.20	+0.70	1	4011
13:09:45	29.20	29.25	29.20	+0.70	1	4010
13:09:44	29.20	29.25	29.20	+0.70	1	4009
13:09:34	29.20	29.25	29.20	+0.70	1	4008
13:09:23	29.20	29.25	29.20	+0.70	1	4007
13:08:41	29.20	29.25	29.20	+0.70	1	4006
13:08:27	29.20	29.25	29.20	+0.70	2	4005
13:08:19	29.20	29.25	29.20	+0.70	1	4003
13:08:12	29.20	29.25	29.25	+0.75	1	4002
13:08:12	29.20	29.25	29.20	+0.70	1	4001
13:06:58	29.25	29.30	29.25	+0.75	2	4000
13:06:55	29.20	29.25	29.25	+0.75	1	3998
13:06:35	29.25	29.30	29.25	+0.75	3	3997
13:06:29	29.20	29.25	29.25	+0.75	1	3994
13:06:26	29.20	29.25	29.25	+0.75	4	3993
13:06:25	29.25	29.30	29.25	+0.75	1	3989
13:06:19	29.25	29.30	29.25	+0.75	5	3988
13:06:03	29.25	29.30	29.25	+0.75	1	3983
13:05:55	29.25	29.30	29.25	+0.75	1	3982
13:05:48	29.25	29.30	29.25	+0.75	1	3981
13:05:46	29.25	29.30	29.25	+0.75	5	3980
13:05:37	29.25	29.30	29.25	+0.75	2	3975
13:05:21	29.20	29.25	29.25	+0.75	5	3973
13:05:21	29.25	29.30	29.25	+0.75	5	3968
13:05:10	29.25	29.30	29.25	+0.75	1	3963
13:05:06	29.25	29.30	29.30	+0.80	1	3962
13:05:06	29.25	29.30	29.30	+0.80	1	3961
13:04:31	29.25	29.30	29.30	+0.80	1	3960
13:04:31	29.25	29.30	29.30	+0.80	1	3959
13:03:53	29.25	29.30	29.30	+0.80	1	3958
13:03:30	29.20	29.25	29.25	+0.75	5	3957
13:03:26	29.25	29.30	29.25	+0.75	1	3952
13:03:20	29.25	29.30	29.25	+0.75	1	3951
13:03:19	29.20	29.25	29.25	+0.75	1	3950
13:03:19	29.25	29.30	29.25	+0.75	9	3949
13:02:50	29.20	29.25	29.25	+0.75	1	3940
13:02:48	29.25	29.30	29.25	+0.75	1	3939
13:02:12	29.15	29.25	29.25	+0.75	1	3938
13:01:48	29.20	29.30	29.20	+0.70	10	3937
13:01:46	29.20	29.25	29.25	+0.75	8	3927
13:01:36	29.20	29.25	29.20	+0.70	1	3919
13:01:25	29.15	29.20	29.20	+0.70	14	3918
13:01:22	29.15	29.20	29.20	+0.70	2	3904
13:01:16	29.20	29.25	29.20	+0.70	1	3902
13:01:07	29.20	29.25	29.20	+0.70	1	3901
13:01:02	29.20	29.25	29.20	+0.70	2	3900
13:00:58	29.20	29.25	29.20	+0.70	5	3898
13:00:49	29.20	29.25	29.20	+0.70	4	3893
12:59:58	29.20	29.25	29.20	+0.70	2	3889
12:59:27	29.10	29.20	29.20	+0.70	2	3887
12:59:16	29.10	29.20	29.20	+0.70	1	3885
12:59:05	29.15	29.20	29.15	+0.65	1	3884
12:57:20	29.15	29.25	29.15	+0.65	1	3883
12:57:01	29.15	29.20	29.15	+0.65	1	3882
12:56:33	29.10	29.20	29.20	+0.70	3	3881
12:56:32	29.15	29.20	29.15	+0.65	5	3878
12:56:16	29.15	29.20	29.20	+0.70	1	3873
12:56:16	29.20	29.25	29.20	+0.70	2	3872
12:56:08	29.20	29.25	29.25	+0.75	10	3870
12:54:54	29.25	29.30	29.25	+0.75	1	3860
12:54:51	29.25	29.30	29.25	+0.75	1	3859
12:54:51	29.25	29.30	29.25	+0.75	9	3858
12:54:46	29.25	29.30	29.25	+0.75	1	3849
12:54:32	29.25	29.30	29.25	+0.75	1	3848
12:54:26	29.25	29.35	29.25	+0.75	1	3847
12:54:24	29.30	29.35	29.30	+0.80	4	3846
12:54:24	29.30	29.35	29.30	+0.80	1	3842
12:54:13	29.25	29.30	29.30	+0.80	1	3841
12:54:11	29.25	29.30	29.30	+0.80	9	3840
12:53:58	29.30	29.35	29.30	+0.80	2	3831
12:53:58	29.30	29.35	29.30	+0.80	1	3829
12:53:54	29.30	29.35	29.30	+0.80	1	3828
12:53:50	29.25	29.30	29.30	+0.80	7	3827
12:53:46	29.25	29.30	29.30	+0.80	1	3820
12:53:33	29.20	29.25	29.25	+0.75	5	3819
12:53:33	29.20	29.25	29.25	+0.75	1	3814
12:53:26	29.20	29.25	29.20	+0.70	1	3813
12:53:17	29.15	29.20	29.20	+0.70	1	3812
12:52:39	29.20	29.25	29.25	+0.75	1	3811
12:52:35	29.10	29.20	29.20	+0.70	4	3810
12:52:34	29.10	29.20	29.10	+0.60	2	3806
12:51:33	29.20	29.25	29.20	+0.70	1	3804
12:50:58	29.20	29.25	29.20	+0.70	1	3803
12:50:58	29.10	29.20	29.20	+0.70	1	3802
12:50:58	29.10	29.20	29.20	+0.70	1	3801
12:50:55	29.15	29.30	29.10	+0.60	2	3800
12:50:55	29.15	29.30	29.15	+0.65	3	3798
12:50:53	29.20	29.30	29.20	+0.70	2	3795
12:50:46	29.15	29.30	29.30	+0.80	1	3793
12:50:41	29.10	29.30	29.30	+0.80	2	3792
12:50:41	29.05	29.10	29.30	+0.80	10	3790
12:50:41	29.05	29.10	29.25	+0.75	12	3780
12:50:41	29.05	29.10	29.20	+0.70	22	3768
12:50:41	29.05	29.10	29.15	+0.65	11	3746
12:50:41	29.05	29.10	29.10	+0.60	15	3735
12:50:41	29.00	29.05	29.05	+0.55	1	3720
12:50:31	29.05	29.10	29.05	+0.55	2	3719
12:48:54	29.00	29.10	29.00	+0.50	1	3717
12:48:51	29.05	29.10	29.05	+0.55	5	3716
12:48:45	29.00	29.05	29.05	+0.55	5	3711
12:48:40	28.95	29.05	28.95	+0.45	1	3706
12:48:12	29.00	29.05	29.00	+0.50	1	3705
12:47:48	29.00	29.05	29.00	+0.50	1	3704
12:45:56	28.90	29.00	29.00	+0.50	1	3703
12:45:56	28.90	29.00	29.00	+0.50	2	3702
12:44:53	28.90	29.00	28.90	+0.40	1	3700
12:44:19	28.90	29.00	28.90	+0.40	1	3699
12:42:52	28.90	29.00	28.90	+0.40	1	3698
12:41:37	28.90	29.00	28.90	+0.40	1	3697
12:41:31	28.90	28.95	29.00	+0.50	7	3696
12:41:31	28.90	28.95	28.95	+0.45	3	3689
12:40:48	28.90	29.00	28.90	+0.40	1	3686
12:40:39	28.90	29.00	28.90	+0.40	2	3685
12:39:43	29.00	29.05	28.95	+0.45	2	3683
12:39:43	29.00	29.05	29.00	+0.50	5	3681
12:39:16	29.00	29.05	29.00	+0.50	1	3676
12:39:01	29.00	29.05	29.00	+0.50	2	3675
12:39:01	29.00	29.05	29.00	+0.50	1	3673
12:38:04	29.00	29.10	29.00	+0.50	5	3672
12:37:14	29.00	29.05	29.05	+0.55	1	3667
12:36:47	29.00	29.05	29.00	+0.50	1	3666
12:35:51	29.00	29.05	29.05	+0.55	1	3665
12:35:40	28.95	29.00	29.00	+0.50	14	3664
12:35:34	28.90	29.00	29.00	+0.50	1	3650
12:35:22	28.95	29.00	28.95	+0.45	1	3649
12:34:16	28.90	28.95	28.95	+0.45	7	3648
12:34:06	28.90	28.95	28.90	+0.40	1	3641
12:34:02	28.90	28.95	28.90	+0.40	1	3640
12:33:57	28.90	28.95	28.90	+0.40	10	3639
12:33:46	28.90	28.95	28.90	+0.40	1	3629
12:33:42	28.90	28.95	28.90	+0.40	10	3628
12:33:28	28.90	28.95	28.90	+0.40	8	3618
12:33:23	28.90	29.00	28.90	+0.40	1	3610
12:32:51	28.90	29.00	28.90	+0.40	2	3609
12:32:51	28.90	29.00	28.90	+0.40	3	3607
12:32:34	28.90	29.00	28.90	+0.40	5	3604
12:32:24	28.90	29.00	28.90	+0.40	2	3599
12:32:00	28.95	29.00	28.95	+0.45	2	3597
12:31:54	28.95	29.00	28.95	+0.45	2	3595
12:31:20	28.95	29.00	28.95	+0.45	2	3593
12:30:41	29.00	29.05	29.00	+0.50	2	3591
12:30:25	29.00	29.05	29.00	+0.50	10	3589
12:29:41	29.00	29.10	29.00	+0.50	1	3579
12:28:43	29.00	29.10	29.10	+0.60	2	3578
12:28:00	29.00	29.10	29.10	+0.60	5	3576
12:27:29	28.95	29.05	29.05	+0.55	5	3571
12:27:20	28.95	29.00	29.00	+0.50	1	3566
12:26:50	28.95	29.00	29.00	+0.50	1	3565
12:25:36	28.95	29.05	28.95	+0.45	1	3564
12:25:30	28.95	29.05	28.95	+0.45	1	3563
12:24:53	28.95	29.00	29.00	+0.50	1	3562
12:24:08	29.00	29.05	29.00	+0.50	2	3561
12:24:08	29.00	29.05	29.00	+0.50	1	3559
12:22:42	29.00	29.05	29.00	+0.50	3	3558
12:21:46	29.00	29.05	29.00	+0.50	5	3555
12:21:31	29.00	29.05	29.05	+0.55	1	3550
12:20:37	29.00	29.05	29.00	+0.50	1	3549
12:20:33	28.95	29.00	29.00	+0.50	1	3548
12:20:33	29.00	29.05	29.00	+0.50	4	3547
12:20:29	28.95	29.00	29.00	+0.50	5	3543
12:19:57	28.95	29.05	29.05	+0.55	2	3538
12:19:56	29.00	29.05	29.00	+0.50	1	3536
12:19:56	28.95	29.00	29.00	+0.50	1	3535
12:19:20	29.00	29.05	29.00	+0.50	1	3534
12:19:00	28.95	29.00	29.00	+0.50	1	3533
12:18:55	28.95	29.00	29.00	+0.50	3	3532
12:18:55	29.00	29.05	29.00	+0.50	1	3529
12:18:54	29.00	29.05	29.00	+0.50	4	3528
12:18:30	28.95	29.00	29.00	+0.50	4	3524
12:18:13	28.90	28.95	28.95	+0.45	1	3520
12:18:12	28.90	28.95	28.95	+0.45	1	3519
12:18:07	28.95	29.00	28.90	+0.40	6	3518
12:18:07	28.95	29.00	28.95	+0.45	4	3512
12:17:31	28.95	29.05	28.95	+0.45	1	3508
12:17:25	28.95	29.05	28.95	+0.45	1	3507
12:16:49	28.95	29.05	28.95	+0.45	4	3506
12:16:29	29.00	29.05	29.00	+0.50	1	3502
12:16:24	29.00	29.05	29.00	+0.50	1	3501
12:14:28	29.00	29.05	29.05	+0.55	1	3500
12:14:22	29.00	29.05	29.00	+0.50	2	3499
12:13:52	29.05	29.10	29.05	+0.55	3	3497
12:11:22	29.05	29.10	29.10	+0.60	2	3494
12:11:07	29.05	29.10	29.10	+0.60	2	3492
12:11:07	29.05	29.10	29.10	+0.60	2	3490
12:10:35	29.10	29.15	29.10	+0.60	3	3488
12:10:33	29.10	29.15	29.10	+0.60	1	3485
12:10:31	29.10	29.15	29.10	+0.60	3	3484
12:10:08	29.10	29.15	29.10	+0.60	1	3481
12:09:47	29.15	29.20	29.15	+0.65	1	3480
12:09:18	29.20	29.25	29.20	+0.70	12	3479
12:09:13	29.20	29.25	29.20	+0.70	1	3467
12:09:12	29.15	29.30	29.30	+0.80	1	3466
12:09:06	29.15	29.20	29.25	+0.75	4	3465
12:09:06	29.15	29.20	29.20	+0.70	4	3461
12:09:02	29.15	29.25	29.25	+0.75	1	3457
12:08:57	29.15	29.30	29.30	+0.80	1	3456
12:08:52	29.20	29.30	29.20	+0.70	6	3455
12:08:48	29.20	29.35	29.35	+0.85	1	3449
12:08:43	29.20	29.30	29.30	+0.80	1	3448
12:08:38	29.20	29.25	29.20	+0.70	1	3447
12:08:38	29.15	29.25	29.25	+0.75	1	3446
12:08:37	29.15	29.30	29.30	+0.80	1	3445
12:08:33	29.15	29.30	29.30	+0.80	1	3444
12:08:23	29.00	29.20	29.20	+0.70	1	3443
12:08:22	28.95	29.05	29.45	+0.95	38	3442
12:08:22	28.95	29.05	29.40	+0.90	16	3404
12:08:22	28.95	29.05	29.35	+0.85	2	3388
12:08:22	28.95	29.05	29.30	+0.80	13	3386
12:08:22	28.95	29.05	29.25	+0.75	11	3373
12:08:22	28.95	29.05	29.20	+0.70	5	3362
12:08:22	28.95	29.05	29.15	+0.65	5	3357
12:08:22	28.95	29.05	29.10	+0.60	3	3352
12:08:22	28.95	29.05	29.05	+0.55	7	3349
12:07:26	28.95	29.05	28.95	+0.45	1	3342
12:07:20	28.90	29.00	29.00	+0.50	1	3341
12:07:20	28.90	29.00	29.00	+0.50	1	3340
12:07:15	28.90	28.95	29.00	+0.50	13	3339
12:07:15	28.90	28.95	28.95	+0.45	3	3326
12:06:10	28.90	28.95	28.95	+0.45	1	3323
12:06:09	28.90	28.95	28.95	+0.45	1	3322
12:05:13	28.90	28.95	28.90	+0.40	1	3321
12:04:22	28.90	28.95	28.90	+0.40	1	3320
12:04:19	28.90	28.95	28.90	+0.40	2	3319
12:04:06	28.90	28.95	28.90	+0.40	1	3317
12:03:30	28.85	28.90	28.90	+0.40	1	3316
12:02:46	28.85	28.90	28.90	+0.40	5	3315
12:01:43	28.85	28.90	28.90	+0.40	1	3310
12:01:34	28.90	28.95	28.90	+0.40	1	3309
12:00:54	28.85	28.90	28.90	+0.40	5	3308
12:00:37	28.90	28.95	28.90	+0.40	1	3303
12:00:21	28.90	28.95	28.90	+0.40	1	3302
12:00:17	28.85	28.95	28.95	+0.45	1	3301
12:00:12	28.85	28.95	28.95	+0.45	1	3300
12:00:07	28.85	28.95	28.95	+0.45	1	3299
12:00:02	28.85	28.95	28.95	+0.45	1	3298
11:59:57	28.85	28.95	28.95	+0.45	1	3297
11:59:52	28.85	28.90	28.90	+0.40	1	3296
11:59:47	28.80	28.85	28.85	+0.35	2	3295
11:59:47	28.80	28.85	28.85	+0.35	10	3293
11:59:29	28.75	28.80	28.80	+0.30	5	3283
11:59:26	28.75	28.80	28.80	+0.30	1	3278
11:59:24	28.75	28.80	28.80	+0.30	1	3277
11:59:03	28.75	28.80	28.80	+0.30	2	3276
11:58:34	28.75	28.80	28.80	+0.30	1	3274
11:57:51	28.75	28.80	28.80	+0.30	1	3273
11:57:46	28.80	28.85	28.80	+0.30	3	3272
11:55:47	28.80	28.85	28.80	+0.30	1	3269
11:55:33	28.80	28.85	28.80	+0.30	1	3268
11:55:11	28.80	28.85	28.80	+0.30	1	3267
11:53:03	28.80	28.85	28.85	+0.35	1	3266
11:53:01	28.80	28.85	28.85	+0.35	10	3265
11:52:57	28.75	28.80	28.80	+0.30	4	3255
11:52:30	28.80	28.85	28.80	+0.30	2	3251
11:52:22	28.75	28.80	28.80	+0.30	1	3249
11:52:16	28.80	28.90	28.80	+0.30	10	3248
11:52:03	28.80	28.90	28.80	+0.30	5	3238
11:51:47	28.80	28.85	28.85	+0.35	1	3233
11:51:38	28.85	28.90	28.85	+0.35	8	3232
11:51:17	28.85	28.95	28.85	+0.35	5	3224
11:51:07	28.85	28.90	28.90	+0.40	2	3219
11:49:47	28.85	28.90	28.90	+0.40	1	3217
11:49:06	28.90	28.95	28.90	+0.40	1	3216
11:48:50	28.85	28.95	28.85	+0.35	1	3215
11:48:35	28.85	28.90	28.90	+0.40	1	3214
11:48:28	28.85	28.90	28.90	+0.40	1	3213
11:48:23	28.90	28.95	28.90	+0.40	3	3212
11:48:19	28.85	28.90	28.90	+0.40	1	3209
11:48:19	28.85	28.90	28.90	+0.40	6	3208
11:48:16	28.85	28.95	28.95	+0.45	1	3202
11:48:15	28.85	28.90	28.90	+0.40	1	3201
11:48:15	28.85	28.90	28.90	+0.40	1	3200
11:48:15	28.90	28.95	28.90	+0.40	1	3199
11:48:12	28.90	28.95	28.90	+0.40	1	3198
11:48:06	28.95	29.00	28.95	+0.45	4	3197
11:47:23	28.95	29.00	29.00	+0.50	1	3193
11:47:10	28.95	29.00	29.00	+0.50	1	3192
11:47:09	28.95	29.05	28.95	+0.45	3	3191
11:47:07	29.00	29.05	29.00	+0.50	1	3188
11:47:07	29.00	29.05	29.00	+0.50	1	3187
11:47:07	28.95	29.00	29.00	+0.50	6	3186
11:47:07	28.95	29.00	29.00	+0.50	8	3180
11:47:07	29.00	29.05	29.00	+0.50	1	3172
11:47:04	29.00	29.05	29.00	+0.50	1	3171
11:46:58	29.00	29.05	29.00	+0.50	4	3170
11:46:55	29.00	29.05	29.00	+0.50	2	3166
11:46:54	29.00	29.05	29.05	+0.55	2	3164
11:46:47	29.00	29.05	29.00	+0.50	1	3162
11:46:46	29.00	29.05	29.05	+0.55	1	3161
11:46:44	29.05	29.10	29.05	+0.55	1	3160
11:46:39	29.00	29.10	29.00	+0.50	3	3159
11:46:39	29.05	29.10	29.05	+0.55	5	3156
11:46:37	29.05	29.10	29.05	+0.55	2	3151
11:46:34	29.05	29.10	29.10	+0.60	1	3149
11:46:30	29.10	29.15	29.10	+0.60	9	3148
11:46:27	29.15	29.20	29.15	+0.65	1	3139
11:46:27	29.15	29.20	29.20	+0.70	1	3138
11:46:02	29.20	29.25	29.20	+0.70	2	3137
11:46:02	29.20	29.25	29.25	+0.75	1	3135
11:45:52	29.25	29.35	29.25	+0.75	7	3134
11:45:49	29.20	29.25	29.25	+0.75	2	3127
11:45:49	29.20	29.25	29.25	+0.75	1	3125
11:45:49	29.10	29.15	29.15	+0.65	8	3124
11:45:49	29.20	29.35	29.15	+0.65	4	3116
11:45:49	29.20	29.35	29.20	+0.70	8	3112
11:45:48	29.25	29.35	29.25	+0.75	4	3104
11:45:48	29.25	29.30	29.30	+0.80	2	3100
11:45:48	29.25	29.30	29.30	+0.80	2	3098
11:45:48	29.25	29.30	29.30	+0.80	1	3096
11:45:48	29.20	29.30	29.30	+0.80	5	3095
11:45:48	29.20	29.25	29.25	+0.75	2	3090
11:45:48	29.20	29.25	29.25	+0.75	1	3088
11:45:47	29.20	29.25	29.25	+0.75	3	3087
11:45:47	29.20	29.25	29.25	+0.75	2	3084
11:45:47	29.20	29.25	29.25	+0.75	3	3082
11:45:43	29.20	29.30	29.30	+0.80	1	3079
11:45:43	29.20	29.30	29.30	+0.80	2	3078
11:45:42	29.25	29.30	29.25	+0.75	2	3076
11:45:40	29.30	29.35	29.30	+0.80	1	3074
11:45:38	29.35	29.40	29.35	+0.85	1	3073
11:45:37	29.25	29.30	29.30	+0.80	3	3072
11:45:37	29.35	29.40	29.30	+0.80	1	3069
11:45:37	29.35	29.40	29.35	+0.85	1	3068
11:45:35	29.30	29.45	29.45	+0.95	1	3067
11:45:34	29.40	29.45	29.40	+0.90	3	3066
11:45:31	29.45	29.50	29.45	+0.95	1	3063
11:45:31	29.45	29.50	29.45	+0.95	2	3062
11:45:31	29.40	29.50	29.40	+0.90	5	3060
11:45:30	29.45	29.50	29.45	+0.95	1	3055
11:45:30	29.40	29.45	29.45	+0.95	2	3054
11:45:30	29.40	29.45	29.45	+0.95	1	3052
11:45:30	29.40	29.45	29.40	+0.90	3	3051
11:45:29	29.40	29.45	29.45	+0.95	3	3048
11:45:28	29.40	29.45	29.45	+0.95	1	3045
11:45:28	29.40	29.45	29.45	+0.95	1	3044
11:45:28	29.40	29.45	29.40	+0.90	2	3043
11:45:27	29.40	29.45	29.45	+0.95	1	3041
11:45:25	29.40	29.45	29.45	+0.95	3	3040
11:45:25	29.40	29.45	29.45	+0.95	1	3037
11:45:24	29.40	29.45	29.40	+0.90	1	3036
11:45:23	29.40	29.45	29.40	+0.90	2	3035
11:45:22	29.40	29.45	29.45	+0.95	1	3033
11:45:22	29.40	29.45	29.45	+0.95	2	3032
11:45:22	29.35	29.40	29.40	+0.90	14	3030
11:45:20	29.30	29.40	29.40	+0.90	7	3016
11:45:20	29.30	29.40	29.40	+0.90	5	3009
11:45:20	29.30	29.40	29.40	+0.90	1	3004
11:45:20	29.30	29.35	29.35	+0.85	1	3003
11:45:20	29.25	29.30	29.30	+0.80	10	3002
11:45:20	29.25	29.30	29.30	+0.80	8	2992
11:45:20	29.25	29.30	29.30	+0.80	15	2984
11:45:19	29.20	29.25	29.25	+0.75	3	2969
11:45:18	29.20	29.25	29.25	+0.75	1	2966
11:45:17	29.20	29.25	29.25	+0.75	2	2965
11:45:17	29.20	29.25	29.25	+0.75	1	2963
11:45:12	29.15	29.25	29.25	+0.75	3	2962
11:45:10	29.10	29.20	29.20	+0.70	14	2959
11:45:09	29.05	29.15	29.20	+0.70	8	2945
11:45:09	29.05	29.15	29.15	+0.65	12	2937
11:45:09	29.05	29.10	29.10	+0.60	1	2925
11:45:01	29.05	29.15	29.15	+0.65	1	2924
11:44:59	29.10	29.15	29.10	+0.60	4	2923
11:44:59	29.15	29.20	29.15	+0.65	1	2919
11:44:58	29.15	29.20	29.15	+0.65	1	2918
11:44:58	29.15	29.20	29.15	+0.65	1	2917
11:44:54	29.15	29.20	29.15	+0.65	1	2916
11:44:51	29.15	29.20	29.15	+0.65	1	2915
11:44:47	29.15	29.20	29.15	+0.65	1	2914
11:44:44	29.15	29.20	29.15	+0.65	1	2913
11:44:42	29.15	29.20	29.15	+0.65	1	2912
11:44:35	29.10	29.20	29.10	+0.60	1	2911
11:44:34	29.10	29.15	29.15	+0.65	2	2910
11:44:34	29.10	29.15	29.15	+0.65	2	2908
11:44:34	29.10	29.15	29.15	+0.65	3	2906
11:44:29	29.00	29.10	29.10	+0.60	5	2903
11:44:27	29.00	29.10	29.10	+0.60	1	2898
11:44:16	28.95	29.05	29.05	+0.55	5	2897
11:44:05	28.95	29.05	28.95	+0.45	2	2892
11:44:03	28.95	29.00	29.00	+0.50	28	2890
11:44:03	28.90	28.95	28.95	+0.45	9	2862
11:43:56	28.85	28.90	28.90	+0.40	3	2853
11:43:56	28.85	28.90	28.90	+0.40	20	2850
11:43:49	28.85	28.90	28.85	+0.35	1	2830
11:43:48	28.80	28.85	28.85	+0.35	5	2829
11:43:42	28.80	28.85	28.85	+0.35	1	2824
11:43:39	28.80	28.85	28.85	+0.35	5	2823
11:42:59	28.75	28.80	28.80	+0.30	3	2818
11:42:45	28.80	28.85	28.80	+0.30	2	2815
11:42:15	28.85	28.90	28.85	+0.35	1	2813
11:41:35	28.80	28.85	28.85	+0.35	10	2812
11:40:32	28.80	28.85	28.85	+0.35	3	2802
11:38:59	28.75	28.80	28.80	+0.30	2	2799
11:38:33	28.75	28.80	28.80	+0.30	1	2797
11:38:22	28.75	28.80	28.80	+0.30	8	2796
11:38:02	28.75	28.80	28.75	+0.25	1	2788
11:36:27	28.75	28.80	28.75	+0.25	1	2787
11:35:59	28.75	28.80	28.75	+0.25	1	2786
11:34:54	28.75	28.80	28.80	+0.30	2	2785
11:34:47	28.75	28.80	28.80	+0.30	1	2783
11:33:58	28.75	28.80	28.80	+0.30	2	2782
11:33:37	28.75	28.80	28.75	+0.25	1	2780
11:33:07	28.75	28.80	28.75	+0.25	1	2779
11:33:04	28.75	28.80	28.75	+0.25	2	2778
11:31:49	28.75	28.80	28.75	+0.25	1	2776
11:31:10	28.75	28.80	28.75	+0.25	1	2775
11:31:04	28.75	28.80	28.75	+0.25	3	2774
11:30:01	28.75	28.80	28.75	+0.25	1	2771
11:29:07	28.75	28.80	28.75	+0.25	3	2770
11:29:07	28.75	28.80	28.75	+0.25	2	2767
11:29:07	28.75	28.80	28.75	+0.25	2	2765
11:29:07	28.75	28.80	28.75	+0.25	4	2763
11:28:28	28.75	28.80	28.75	+0.25	1	2759
11:28:21	28.70	28.75	28.75	+0.25	7	2758
11:28:06	28.70	28.75	28.70	+0.20	2	2751
11:24:26	28.70	28.75	28.70	+0.20	1	2749
11:23:50	28.70	28.75	28.70	+0.20	1	2748
11:23:46	28.70	28.75	28.75	+0.25	1	2747
11:23:31	28.70	28.75	28.75	+0.25	3	2746
11:23:13	28.70	28.75	28.75	+0.25	1	2743
11:20:42	28.70	28.75	28.70	+0.20	1	2742
11:18:53	28.65	28.70	28.70	+0.20	3	2741
11:18:01	28.70	28.75	28.70	+0.20	15	2738
11:17:29	28.75	28.80	28.75	+0.25	1	2723
11:17:29	28.75	28.80	28.75	+0.25	2	2722
11:16:35	28.75	28.80	28.75	+0.25	1	2720
11:15:56	28.70	28.80	28.80	+0.30	6	2719
11:15:25	28.70	28.80	28.80	+0.30	1	2713
11:14:43	28.75	28.80	28.75	+0.25	2	2712
11:14:26	28.70	28.75	28.75	+0.25	1	2710
11:14:01	28.75	28.80	28.75	+0.25	2	2709
11:13:53	28.70	28.80	28.70	+0.20	1	2707
11:13:51	28.75	28.80	28.75	+0.25	1	2706
11:13:49	28.70	28.75	28.75	+0.25	4	2705
11:13:45	28.75	28.80	28.75	+0.25	1	2701
11:13:45	28.70	28.75	28.75	+0.25	4	2700
11:13:39	28.70	28.75	28.75	+0.25	5	2696
11:13:36	28.70	28.75	28.75	+0.25	1	2691
11:13:12	28.70	28.75	28.75	+0.25	1	2690
11:12:37	28.70	28.75	28.75	+0.25	5	2689
11:12:13	28.70	28.75	28.75	+0.25	1	2684
11:12:04	28.70	28.75	28.70	+0.20	1	2683
11:11:10	28.65	28.70	28.70	+0.20	1	2682
11:11:03	28.65	28.70	28.70	+0.20	5	2681
11:10:45	28.65	28.70	28.70	+0.20	1	2676
11:10:23	28.65	28.70	28.65	+0.15	1	2675
11:09:45	28.65	28.70	28.65	+0.15	4	2674
11:08:01	28.60	28.65	28.65	+0.15	1	2670
11:07:13	28.60	28.65	28.60	+0.10	1	2669
11:06:18	28.60	28.65	28.60	+0.10	2	2668
11:05:59	28.60	28.65	28.60	+0.10	2	2666
11:05:59	28.65	28.70	28.65	+0.15	1	2664
11:04:49	28.60	28.70	28.60	+0.10	1	2663
11:04:43	28.60	28.70	28.60	+0.10	2	2662
11:04:06	28.60	28.70	28.60	+0.10	2	2660
11:01:45	28.65	28.70	28.65	+0.15	1	2658
11:01:01	28.60	28.70	28.60	+0.10	1	2657
11:00:13	28.55	28.60	28.60	+0.10	1	2656
11:00:08	28.55	28.60	28.60	+0.10	5	2655
10:59:12	28.60	28.70	28.60	+0.10	3	2650
10:57:54	28.60	28.70	28.60	+0.10	2	2647
10:57:12	28.60	28.70	28.70	+0.20	1	2645
10:54:57	28.55	28.70	28.55	+0.05	1	2644
10:54:46	28.60	28.70	28.60	+0.10	3	2643
10:53:08	28.55	28.60	28.60	+0.10	5	2640
10:53:08	28.55	28.60	28.60	+0.10	5	2635
10:52:04	28.55	28.60	28.55	+0.05	1	2630
10:49:01	28.55	28.60	28.55	+0.05	1	2629
10:47:40	28.55	28.60	28.60	+0.10	1	2628
10:47:17	28.60	28.70	28.60	+0.10	1	2627
10:47:16	28.60	28.70	28.60	+0.10	1	2626
10:47:01	28.60	28.70	28.60	+0.10	15	2625
10:46:30	28.60	28.70	28.60	+0.10	1	2610
10:44:51	28.60	28.70	28.60	+0.10	1	2609
10:44:31	28.60	28.65	28.65	+0.15	3	2608
10:44:07	28.65	28.70	28.65	+0.15	2	2605
10:44:07	28.65	28.70	28.65	+0.15	1	2603
10:40:54	28.65	28.70	28.65	+0.15	1	2602
10:39:57	28.70	28.75	28.70	+0.20	2	2601
10:38:23	28.70	28.75	28.75	+0.25	1	2599
10:37:45	28.70	28.75	28.70	+0.20	1	2598
10:35:37	28.70	28.80	28.70	+0.20	1	2597
10:35:37	28.70	28.80	28.70	+0.20	2	2596
10:34:51	28.70	28.80	28.70	+0.20	1	2594
10:34:31	28.70	28.80	28.70	+0.20	2	2593
10:33:51	28.75	28.80	28.75	+0.25	1	2591
10:32:08	28.75	28.80	28.75	+0.25	1	2590
10:31:14	28.75	28.80	28.75	+0.25	2	2589
10:30:23	28.75	28.80	28.75	+0.25	2	2587
10:29:51	28.75	28.80	28.75	+0.25	1	2585
10:29:26	28.75	28.80	28.80	+0.30	1	2584
10:29:12	28.70	28.80	28.80	+0.30	1	2583
10:29:04	28.75	28.80	28.75	+0.25	1	2582
10:28:52	28.75	28.80	28.75	+0.25	1	2581
10:28:38	28.70	28.75	28.75	+0.25	4	2580
10:28:35	28.75	28.80	28.75	+0.25	1	2576
10:28:30	28.70	28.75	28.75	+0.25	4	2575
10:28:13	28.70	28.75	28.75	+0.25	2	2571
10:28:13	28.70	28.75	28.75	+0.25	1	2569
10:28:10	28.70	28.75	28.70	+0.20	5	2568
10:27:59	28.75	28.80	28.75	+0.25	1	2563
10:27:32	28.70	28.80	28.80	+0.30	5	2562
10:26:53	28.70	28.75	28.75	+0.25	1	2557
10:26:53	28.75	28.80	28.75	+0.25	1	2556
10:26:53	28.80	28.85	28.80	+0.30	1	2555
10:26:20	28.70	28.80	28.85	+0.35	1	2554
10:26:20	28.70	28.80	28.80	+0.30	9	2553
10:25:41	28.65	28.75	28.75	+0.25	10	2544
10:25:38	28.70	28.75	28.65	+0.15	1	2534
10:25:38	28.70	28.75	28.70	+0.20	3	2533
10:25:37	28.70	28.75	28.75	+0.25	2	2530
10:25:26	28.70	28.75	28.75	+0.25	10	2528
10:25:08	28.65	28.70	28.70	+0.20	7	2518
10:25:01	28.65	28.70	28.65	+0.15	1	2511
10:24:55	28.60	28.70	28.70	+0.20	1	2510
10:24:54	28.60	28.65	28.70	+0.20	8	2509
10:24:54	28.60	28.65	28.65	+0.15	2	2501
10:24:41	28.60	28.65	28.65	+0.15	1	2499
10:24:18	28.65	28.70	28.65	+0.15	1	2498
10:23:41	28.65	28.70	28.65	+0.15	9	2497
10:23:41	28.70	28.75	28.70	+0.20	1	2488
10:23:27	28.70	28.75	28.70	+0.20	1	2487
10:22:20	28.65	28.70	28.70	+0.20	3	2486
10:22:17	28.65	28.70	28.70	+0.20	1	2483
10:21:47	28.65	28.70	28.65	+0.15	2	2482
10:21:20	28.60	28.65	28.65	+0.15	1	2480
10:21:07	28.60	28.65	28.60	+0.10	1	2479
10:20:10	28.55	28.65	28.55	+0.05	1	2478
10:19:59	28.55	28.65	28.55	+0.05	1	2477
10:19:03	28.55	28.65	28.55	+0.05	2	2476
10:18:57	28.60	28.65	28.55	+0.05	9	2474
10:18:57	28.60	28.65	28.60	+0.10	1	2465
10:17:03	28.55	28.65	28.55	+0.05	1	2464
10:16:43	28.55	28.65	28.55	+0.05	1	2463
10:16:28	28.55	28.60	28.60	+0.10	1	2462
10:15:26	28.55	28.60	28.60	+0.10	1	2461
10:15:07	28.60	28.65	28.60	+0.10	2	2460
10:14:21	28.60	28.65	28.60	+0.10	2	2458
10:13:42	28.60	28.65	28.60	+0.10	16	2456
10:13:26	28.65	28.70	28.65	+0.15	1	2440
10:13:19	28.65	28.70	28.65	+0.15	7	2439
10:13:00	28.70	28.75	28.70	+0.20	1	2432
10:12:55	28.65	28.70	28.70	+0.20	1	2431
10:12:22	28.65	28.70	28.70	+0.20	2	2430
10:12:10	28.65	28.70	28.70	+0.20	1	2428
10:11:29	28.65	28.70	28.70	+0.20	1	2427
10:11:16	28.75	28.80	28.75	+0.25	22	2426
10:11:16	28.65	28.70	28.75	+0.25	10	2404
10:11:16	28.65	28.70	28.70	+0.20	3	2394
10:11:01	28.65	28.70	28.65	+0.15	1	2391
10:10:25	28.65	28.70	28.70	+0.20	1	2390
10:10:23	28.65	28.70	28.70	+0.20	1	2389
10:10:22	28.65	28.70	28.70	+0.20	2	2388
10:09:24	28.65	28.70	28.70	+0.20	1	2386
10:09:11	28.60	28.65	28.65	+0.15	1	2385
10:09:07	28.60	28.65	28.65	+0.15	1	2384
10:09:00	28.60	28.65	28.65	+0.15	10	2383
10:07:56	28.60	28.65	28.60	+0.10	1	2373
10:07:55	28.60	28.65	28.65	+0.15	2	2372
10:07:54	28.60	28.65	28.65	+0.15	1	2370
10:07:49	28.60	28.65	28.65	+0.15	1	2369
10:07:46	28.60	28.65	28.65	+0.15	1	2368
10:07:38	28.60	28.65	28.65	+0.15	1	2367
10:07:24	28.60	28.65	28.65	+0.15	1	2366
10:04:39	28.60	28.70	28.60	+0.10	1	2365
10:04:36	28.65	28.70	28.65	+0.15	1	2364
10:04:24	28.60	28.65	28.75	+0.25	3	2363
10:04:24	28.60	28.65	28.70	+0.20	3	2360
10:04:24	28.60	28.65	28.65	+0.15	2	2357
10:03:59	28.55	28.60	28.60	+0.10	2	2355
10:03:58	28.55	28.60	28.60	+0.10	5	2353
10:03:43	28.55	28.60	28.60	+0.10	3	2348
10:03:20	28.50	28.55	28.55	+0.05	3	2345
10:03:11	28.50	28.55	28.55	+0.05	1	2342
10:02:18	28.45	28.50	28.50	0	2	2341
10:02:18	28.45	28.50	28.50	0	1	2339
10:02:17	28.50	28.55	28.50	0	2	2338
10:02:13	28.50	28.55	28.50	0	1	2336
10:02:10	28.45	28.50	28.50	0	1	2335
10:02:08	28.45	28.50	28.50	0	1	2334
10:02:02	28.50	28.55	28.50	0	2	2333
10:01:43	28.45	28.55	28.55	+0.05	1	2331
10:01:42	28.50	28.55	28.50	0	18	2330
10:01:42	28.50	28.60	28.50	0	16	2312
10:01:42	28.50	28.60	28.50	0	2	2296
10:01:36	28.55	28.65	28.55	+0.05	27	2294
10:01:36	28.55	28.70	28.55	+0.05	2	2267
10:01:36	28.55	28.70	28.70	+0.20	1	2265
10:01:35	28.60	28.70	28.60	+0.10	16	2264
10:01:35	28.65	28.70	28.65	+0.15	1	2248
10:01:18	28.65	28.70	28.65	+0.15	1	2247
10:01:09	28.65	28.70	28.65	+0.15	2	2246
10:00:03	28.65	28.70	28.65	+0.15	1	2244
10:00:03	28.60	28.65	28.65	+0.15	2	2243
09:59:48	28.60	28.65	28.65	+0.15	2	2241
09:59:26	28.60	28.65	28.65	+0.15	1	2239
09:59:26	28.65	28.70	28.65	+0.15	4	2238
09:59:01	28.65	28.70	28.65	+0.15	8	2234
09:59:01	28.65	28.70	28.70	+0.20	3	2226
09:58:34	28.65	28.70	28.65	+0.15	1	2223
09:58:18	28.65	28.70	28.60	+0.10	1	2222
09:58:18	28.65	28.70	28.65	+0.15	2	2221
09:58:17	28.60	28.65	28.65	+0.15	2	2219
09:58:16	28.60	28.65	28.65	+0.15	1	2217
09:58:07	28.60	28.65	28.65	+0.15	1	2216
09:58:01	28.60	28.65	28.65	+0.15	1	2215
09:57:25	28.60	28.65	28.60	+0.10	1	2214
09:57:23	28.55	28.60	28.60	+0.10	3	2213
09:57:23	28.55	28.60	28.60	+0.10	1	2210
09:57:15	28.55	28.60	28.55	+0.05	2	2209
09:56:57	28.55	28.60	28.60	+0.10	1	2207
09:56:48	28.55	28.60	28.60	+0.10	1	2206
09:56:43	28.55	28.60	28.60	+0.10	1	2205
09:56:40	28.60	28.65	28.60	+0.10	4	2204
09:56:31	28.60	28.65	28.60	+0.10	1	2200
09:56:29	28.60	28.65	28.65	+0.15	10	2199
09:56:22	28.55	28.60	28.60	+0.10	5	2189
09:56:19	28.55	28.60	28.55	+0.05	2	2184
09:56:19	28.55	28.60	28.55	+0.05	2	2182
09:56:02	28.55	28.60	28.55	+0.05	2	2180
09:55:55	28.50	28.55	28.55	+0.05	1	2178
09:55:55	28.50	28.55	28.55	+0.05	1	2177
09:55:55	28.50	28.55	28.55	+0.05	7	2176
09:55:55	28.55	28.60	28.55	+0.05	1	2169
09:55:41	28.55	28.60	28.55	+0.05	1	2168
09:55:41	28.55	28.60	28.55	+0.05	2	2167
09:55:41	28.55	28.60	28.55	+0.05	1	2165
09:55:41	28.55	28.60	28.55	+0.05	2	2164
09:55:41	28.55	28.60	28.55	+0.05	15	2162
09:55:12	28.55	28.60	28.55	+0.05	1	2147
09:55:12	28.55	28.60	28.55	+0.05	1	2146
09:55:12	28.60	28.65	28.60	+0.10	35	2145
09:55:09	28.60	28.65	28.60	+0.10	1	2110
09:55:06	28.60	28.65	28.60	+0.10	3	2109
09:55:03	28.60	28.65	28.60	+0.10	3	2106
09:55:00	28.60	28.65	28.60	+0.10	1	2103
09:55:00	28.60	28.65	28.60	+0.10	1	2102
09:55:00	28.60	28.65	28.65	+0.15	1	2101
09:54:56	28.65	28.75	28.65	+0.15	15	2100
09:54:56	28.65	28.75	28.65	+0.15	3	2085
09:54:53	28.70	28.75	28.70	+0.20	18	2082
09:54:53	28.75	28.80	28.75	+0.25	2	2064
09:53:51	28.75	28.80	28.75	+0.25	1	2062
09:53:11	28.70	28.75	28.75	+0.25	2	2061
09:53:05	28.70	28.75	28.75	+0.25	1	2059
09:53:04	28.70	28.75	28.70	+0.20	1	2058
09:53:00	28.70	28.75	28.70	+0.20	3	2057
09:52:58	28.70	28.75	28.70	+0.20	1	2054
09:52:57	28.70	28.75	28.70	+0.20	1	2053
09:52:50	28.70	28.75	28.70	+0.20	1	2052
09:52:25	28.70	28.75	28.70	+0.20	9	2051
09:52:21	28.70	28.75	28.70	+0.20	1	2042
09:52:13	28.70	28.75	28.70	+0.20	2	2041
09:52:04	28.70	28.75	28.70	+0.20	1	2039
09:52:04	28.70	28.75	28.70	+0.20	1	2038
09:52:04	28.70	28.75	28.70	+0.20	14	2037
09:52:04	28.70	28.75	28.70	+0.20	1	2023
09:52:03	28.75	28.80	28.75	+0.25	11	2022
09:51:42	28.75	28.80	28.75	+0.25	1	2011
09:50:56	28.70	28.75	28.75	+0.25	1	2010
09:50:56	28.75	28.80	28.75	+0.25	14	2009
09:50:56	28.80	28.85	28.80	+0.30	1	1995
09:50:36	28.75	28.80	28.80	+0.30	1	1994
09:50:33	28.75	28.80	28.80	+0.30	1	1993
09:50:16	28.75	28.80	28.80	+0.30	1	1992
09:50:07	28.75	28.80	28.75	+0.25	2	1991
09:49:17	28.75	28.85	28.75	+0.25	1	1989
09:49:11	28.75	28.80	28.85	+0.35	1	1988
09:49:11	28.75	28.80	28.80	+0.30	2	1987
09:49:05	28.75	28.80	28.80	+0.30	2	1985
09:49:05	28.80	28.85	28.80	+0.30	6	1983
09:48:34	28.80	28.85	28.80	+0.30	1	1977
09:48:13	28.80	28.85	28.80	+0.30	3	1976
09:47:44	28.80	28.85	28.80	+0.30	1	1973
09:47:36	28.80	28.85	28.80	+0.30	1	1972
09:47:32	28.80	28.85	28.80	+0.30	1	1971
09:47:22	28.80	28.85	28.80	+0.30	2	1970
09:47:16	28.80	28.85	28.80	+0.30	1	1968
09:47:06	28.80	28.85	28.80	+0.30	5	1967
09:46:59	28.75	28.80	28.80	+0.30	1	1962
09:46:59	28.75	28.80	28.80	+0.30	18	1961
09:46:54	28.75	28.80	28.75	+0.25	1	1943
09:46:54	28.75	28.80	28.75	+0.25	1	1942
09:46:54	28.80	28.85	28.75	+0.25	8	1941
09:46:54	28.80	28.85	28.80	+0.30	12	1933
09:46:18	28.85	28.90	28.85	+0.35	1	1921
09:46:15	28.85	28.90	28.85	+0.35	1	1920
09:46:03	28.85	28.90	28.90	+0.40	1	1919
09:45:51	28.90	28.95	28.90	+0.40	3	1918
09:45:48	28.85	28.95	28.85	+0.35	14	1915
09:45:48	28.85	28.95	28.85	+0.35	1	1901
09:45:17	28.90	28.95	28.90	+0.40	2	1900
09:45:09	28.90	28.95	28.90	+0.40	2	1898
09:45:06	28.85	28.90	28.90	+0.40	2	1896
09:45:06	28.85	28.90	28.90	+0.40	2	1894
09:45:06	28.90	28.95	28.90	+0.40	1	1892
09:45:00	28.90	28.95	28.90	+0.40	5	1891
09:44:50	28.85	28.90	28.90	+0.40	1	1886
09:44:50	28.85	28.90	28.90	+0.40	2	1885
09:44:31	28.90	28.95	28.90	+0.40	2	1883
09:43:48	28.90	29.00	28.90	+0.40	4	1881
09:43:43	28.90	29.00	28.90	+0.40	3	1877
09:43:30	28.90	29.00	28.90	+0.40	1	1874
09:43:30	28.85	28.90	28.90	+0.40	1	1873
09:43:30	28.90	29.00	28.90	+0.40	5	1872
09:43:07	28.90	29.00	28.90	+0.40	2	1867
09:43:07	28.90	29.00	28.90	+0.40	13	1865
09:43:02	28.95	29.00	28.95	+0.45	15	1852
09:43:02	29.00	29.05	29.00	+0.50	2	1837
09:42:16	29.00	29.10	29.00	+0.50	1	1835
09:41:50	28.95	29.10	28.95	+0.45	1	1834
09:41:33	29.05	29.10	29.05	+0.55	1	1833
09:41:33	29.05	29.10	29.05	+0.55	1	1832
09:41:06	29.00	29.10	29.00	+0.50	13	1831
09:41:06	29.05	29.10	29.05	+0.55	2	1818
09:40:52	29.05	29.10	29.05	+0.55	5	1816
09:40:52	29.00	29.05	29.05	+0.55	3	1811
09:39:52	28.95	29.05	29.05	+0.55	2	1808
09:39:35	28.95	29.05	28.95	+0.45	5	1806
09:39:28	28.95	29.00	29.00	+0.50	2	1801
09:39:25	28.95	29.00	28.95	+0.45	2	1799
09:39:21	28.95	29.00	29.00	+0.50	2	1797
09:39:14	28.95	29.00	29.00	+0.50	2	1795
09:39:11	28.95	29.00	28.95	+0.45	5	1793
09:39:11	28.95	29.00	28.95	+0.45	5	1788
09:39:04	28.95	29.05	28.95	+0.45	2	1783
09:38:56	28.95	29.00	29.00	+0.50	2	1781
09:38:54	28.95	29.00	28.95	+0.45	1	1779
09:38:27	28.85	28.95	28.95	+0.45	1	1778
09:38:22	28.85	28.90	28.90	+0.40	1	1777
09:38:15	28.90	28.95	28.90	+0.40	3	1776
09:38:12	28.90	28.95	28.90	+0.40	2	1773
09:38:08	28.90	28.95	28.90	+0.40	3	1771
09:38:03	28.90	28.95	28.90	+0.40	1	1768
09:37:59	28.90	28.95	28.95	+0.45	1	1767
09:37:58	28.90	28.95	28.90	+0.40	1	1766
09:37:58	28.90	28.95	28.90	+0.40	1	1765
09:37:58	28.90	28.95	28.90	+0.40	3	1764
09:37:57	28.90	28.95	28.95	+0.45	1	1761
09:37:52	28.90	28.95	28.95	+0.45	1	1760
09:37:51	28.95	29.00	28.95	+0.45	2	1759
09:37:51	28.95	29.00	28.95	+0.45	14	1757
09:37:51	28.95	29.00	28.95	+0.45	2	1743
09:37:27	28.95	29.05	29.05	+0.55	1	1741
09:37:27	29.00	29.05	29.00	+0.50	13	1740
09:37:27	29.00	29.05	29.00	+0.50	3	1727
09:37:09	29.00	29.05	29.05	+0.55	1	1724
09:37:04	29.00	29.05	29.05	+0.55	5	1723
09:36:46	29.05	29.10	29.05	+0.55	1	1718
09:36:45	29.05	29.10	29.05	+0.55	1	1717
09:36:45	29.00	29.05	29.05	+0.55	3	1716
09:36:42	29.00	29.05	29.05	+0.55	1	1713
09:36:42	29.05	29.10	29.05	+0.55	12	1712
09:36:35	29.05	29.10	29.05	+0.55	4	1700
09:36:20	29.05	29.15	29.05	+0.55	1	1696
09:36:19	29.10	29.15	29.10	+0.60	11	1695
09:35:44	29.10	29.15	29.10	+0.60	5	1684
09:35:18	29.10	29.15	29.10	+0.60	1	1679
09:34:28	29.15	29.20	29.15	+0.65	2	1678
09:34:28	29.15	29.20	29.15	+0.65	3	1676
09:33:48	29.15	29.20	29.15	+0.65	2	1673
09:33:24	29.15	29.20	29.15	+0.65	2	1671
09:33:24	29.10	29.15	29.15	+0.65	5	1669
09:32:35	29.15	29.20	29.15	+0.65	10	1664
09:32:26	29.15	29.20	29.15	+0.65	2	1654
09:32:23	29.15	29.20	29.15	+0.65	3	1652
09:32:19	29.15	29.20	29.15	+0.65	2	1649
09:32:19	29.10	29.15	29.15	+0.65	7	1647
09:31:56	29.10	29.15	29.10	+0.60	1	1640
09:31:53	29.05	29.10	29.10	+0.60	1	1639
09:31:53	29.05	29.10	29.05	+0.55	2	1638
09:31:52	29.05	29.10	29.10	+0.60	1	1636
09:31:12	29.10	29.20	29.10	+0.60	1	1635
09:31:07	29.10	29.20	29.10	+0.60	21	1634
09:30:56	29.10	29.15	29.15	+0.65	1	1613
09:30:53	29.15	29.20	29.15	+0.65	13	1612
09:30:53	29.15	29.20	29.15	+0.65	3	1599
09:30:22	29.20	29.25	29.20	+0.70	2	1596
09:30:22	29.15	29.20	29.20	+0.70	2	1594
09:30:22	29.15	29.20	29.20	+0.70	19	1592
09:29:57	29.10	29.15	29.15	+0.65	5	1573
09:29:45	29.10	29.15	29.15	+0.65	1	1568
09:29:45	29.15	29.20	29.15	+0.65	4	1567
09:29:37	29.15	29.20	29.15	+0.65	4	1563
09:29:26	29.15	29.20	29.15	+0.65	1	1559
09:29:18	29.15	29.20	29.15	+0.65	1	1558
09:28:42	29.15	29.20	29.15	+0.65	2	1557
09:28:23	29.15	29.20	29.15	+0.65	1	1555
09:28:08	29.15	29.20	29.15	+0.65	1	1554
09:28:05	29.15	29.20	29.15	+0.65	1	1553
09:27:13	29.15	29.20	29.15	+0.65	8	1552
09:26:49	29.15	29.20	29.15	+0.65	1	1544
09:26:24	29.15	29.25	29.15	+0.65	1	1543
09:26:17	29.20	29.25	29.20	+0.70	2	1542
09:26:17	29.20	29.25	29.20	+0.70	1	1540
09:25:54	29.20	29.25	29.20	+0.70	2	1539
09:25:36	29.15	29.25	29.25	+0.75	2	1537
09:25:30	29.15	29.20	29.15	+0.65	1	1535
09:25:25	29.15	29.25	29.15	+0.65	1	1534
09:25:18	29.15	29.25	29.15	+0.65	1	1533
09:25:13	29.20	29.25	29.20	+0.70	1	1532
09:24:50	29.15	29.25	29.15	+0.65	2	1531
09:24:29	29.15	29.25	29.10	+0.60	2	1529
09:24:29	29.15	29.25	29.15	+0.65	8	1527
09:24:24	29.10	29.20	29.20	+0.70	2	1519
09:24:24	29.10	29.15	29.15	+0.65	23	1517
09:24:24	29.10	29.15	29.15	+0.65	16	1494
09:24:23	29.10	29.15	29.10	+0.60	1	1478
09:24:23	29.10	29.15	29.10	+0.60	1	1477
09:24:23	29.15	29.20	29.15	+0.65	13	1476
09:24:20	29.15	29.20	29.20	+0.70	1	1463
09:24:17	29.15	29.20	29.15	+0.65	5	1462
09:24:14	29.15	29.20	29.20	+0.70	1	1457
09:23:58	29.20	29.25	29.20	+0.70	3	1456
09:23:42	29.25	29.30	29.25	+0.75	1	1453
09:23:40	29.20	29.25	29.25	+0.75	1	1452
09:23:27	29.20	29.25	29.25	+0.75	1	1451
09:23:24	29.25	29.30	29.25	+0.75	12	1450
09:23:24	29.25	29.30	29.25	+0.75	4	1438
09:23:23	29.25	29.30	29.25	+0.75	1	1434
09:23:18	29.20	29.25	29.25	+0.75	7	1433
09:23:12	29.20	29.25	29.20	+0.70	1	1426
09:23:10	29.20	29.25	29.20	+0.70	1	1425
09:23:03	29.20	29.25	29.20	+0.70	5	1424
09:23:00	29.20	29.25	29.20	+0.70	1	1419
09:22:57	29.20	29.25	29.20	+0.70	2	1418
09:22:50	29.20	29.25	29.20	+0.70	1	1416
09:22:49	29.20	29.25	29.20	+0.70	2	1415
09:22:46	29.20	29.25	29.20	+0.70	4	1413
09:22:39	29.20	29.25	29.20	+0.70	1	1409
09:22:34	29.20	29.25	29.25	+0.75	1	1408
09:22:29	29.25	29.30	29.25	+0.75	4	1407
09:22:28	29.25	29.30	29.25	+0.75	1	1403
09:22:14	29.25	29.30	29.25	+0.75	3	1402
09:22:06	29.25	29.30	29.25	+0.75	1	1399
09:22:02	29.25	29.30	29.25	+0.75	1	1398
09:21:38	29.25	29.30	29.30	+0.80	2	1397
09:21:12	29.25	29.30	29.30	+0.80	1	1395
09:20:38	29.25	29.30	29.30	+0.80	1	1394
09:20:38	29.25	29.30	29.30	+0.80	1	1393
09:20:27	29.20	29.25	29.25	+0.75	1	1392
09:20:27	29.20	29.30	29.30	+0.80	5	1391
09:20:25	29.25	29.30	29.25	+0.75	3	1386
09:20:21	29.25	29.30	29.25	+0.75	12	1383
09:20:18	29.25	29.30	29.25	+0.75	3	1371
09:20:12	29.25	29.30	29.25	+0.75	1	1368
09:20:12	29.25	29.30	29.25	+0.75	2	1367
09:20:10	29.30	29.35	29.30	+0.80	3	1365
09:20:10	29.30	29.35	29.30	+0.80	10	1362
09:20:09	29.30	29.40	29.30	+0.80	1	1352
09:20:03	29.30	29.40	29.30	+0.80	5	1351
09:19:57	29.35	29.40	29.30	+0.80	1	1346
09:19:57	29.35	29.40	29.35	+0.85	1	1345
09:19:49	29.35	29.40	29.35	+0.85	1	1344
09:19:35	29.35	29.40	29.35	+0.85	1	1343
09:19:33	29.30	29.35	29.35	+0.85	2	1342
09:19:33	29.30	29.35	29.35	+0.85	1	1340
09:19:32	29.30	29.35	29.30	+0.80	1	1339
09:19:25	29.35	29.40	29.30	+0.80	6	1338
09:19:25	29.35	29.40	29.35	+0.85	2	1332
09:19:02	29.35	29.45	29.45	+0.95	1	1330
09:19:00	29.40	29.45	29.40	+0.90	1	1329
09:18:59	29.40	29.45	29.40	+0.90	2	1328
09:18:54	29.40	29.45	29.40	+0.90	1	1326
09:18:49	29.40	29.50	29.40	+0.90	1	1325
09:18:40	29.40	29.45	29.45	+0.95	3	1324
09:18:36	29.40	29.50	29.40	+0.90	2	1321
09:18:33	29.40	29.45	29.45	+0.95	3	1319
09:18:33	29.35	29.40	29.40	+0.90	1	1316
09:18:29	29.35	29.40	29.40	+0.90	2	1315
09:18:24	29.35	29.45	29.45	+0.95	2	1313
09:18:20	29.40	29.45	29.40	+0.90	2	1311
09:18:19	29.40	29.45	29.40	+0.90	2	1309
09:18:09	29.40	29.45	29.45	+0.95	2	1307
09:17:58	29.35	29.45	29.45	+0.95	1	1305
09:17:57	29.40	29.50	29.40	+0.90	1	1304
09:17:57	29.40	29.50	29.40	+0.90	2	1303
09:17:52	29.45	29.50	29.45	+0.95	2	1301
09:17:52	29.45	29.50	29.45	+0.95	1	1299
09:17:52	29.40	29.45	29.45	+0.95	3	1298
09:17:51	29.35	29.40	29.40	+0.90	5	1295
09:17:51	29.40	29.45	29.40	+0.90	2	1290
09:17:50	29.40	29.45	29.40	+0.90	1	1288
09:17:43	29.40	29.45	29.40	+0.90	5	1287
09:17:28	29.35	29.45	29.35	+0.85	1	1282
09:17:28	29.35	29.45	29.35	+0.85	1	1281
09:17:28	29.40	29.45	29.35	+0.85	5	1280
09:17:28	29.40	29.45	29.40	+0.90	5	1275
09:17:22	29.40	29.45	29.45	+0.95	1	1270
09:17:19	29.40	29.50	29.40	+0.90	1	1269
09:17:14	29.40	29.50	29.40	+0.90	2	1268
09:17:11	29.40	29.50	29.40	+0.90	1	1266
09:17:10	29.45	29.50	29.45	+0.95	1	1265
09:17:10	29.40	29.45	29.45	+0.95	11	1264
09:17:09	29.40	29.45	29.40	+0.90	3	1253
09:17:08	29.40	29.45	29.40	+0.90	1	1250
09:17:06	29.40	29.45	29.40	+0.90	1	1249
09:17:02	29.40	29.45	29.40	+0.90	1	1248
09:16:54	29.40	29.45	29.45	+0.95	1	1247
09:16:49	29.40	29.45	29.40	+0.90	1	1246
09:16:47	29.40	29.45	29.40	+0.90	2	1245
09:16:29	29.50	29.55	29.50	+1.00	1	1243
09:16:28	29.50	29.55	29.50	+1.00	1	1242
09:16:24	29.45	29.50	29.50	+1.00	2	1241
09:16:13	29.50	29.55	29.50	+1.00	5	1239
09:16:13	29.50	29.55	29.55	+1.05	1	1234
09:16:07	29.45	29.50	29.50	+1.00	2	1233
09:16:05	29.45	29.50	29.50	+1.00	2	1231
09:15:50	29.50	29.55	29.50	+1.00	1	1229
09:15:43	29.45	29.50	29.50	+1.00	1	1228
09:15:43	29.40	29.50	29.50	+1.00	7	1227
09:15:43	29.45	29.50	29.45	+0.95	3	1220
09:15:34	29.45	29.50	29.45	+0.95	1	1217
09:15:32	29.45	29.50	29.45	+0.95	1	1216
09:15:08	29.45	29.50	29.50	+1.00	2	1215
09:15:04	29.50	29.55	29.50	+1.00	1	1213
09:15:04	29.45	29.50	29.50	+1.00	4	1212
09:15:01	29.50	29.55	29.50	+1.00	2	1208
09:14:56	29.50	29.55	29.50	+1.00	1	1206
09:14:52	29.50	29.55	29.50	+1.00	1	1205
09:14:36	29.50	29.55	29.55	+1.05	1	1204
09:14:25	29.45	29.50	29.50	+1.00	1	1203
09:14:23	29.50	29.55	29.50	+1.00	2	1202
09:14:16	29.55	29.60	29.50	+1.00	7	1200
09:14:16	29.55	29.60	29.55	+1.05	3	1193
09:14:15	29.55	29.60	29.55	+1.05	2	1190
09:14:07	29.45	29.50	29.50	+1.00	2	1188
09:14:04	29.45	29.50	29.45	+0.95	1	1186
09:13:54	29.50	29.55	29.50	+1.00	1	1185
09:13:54	29.50	29.55	29.50	+1.00	1	1184
09:13:48	29.50	29.55	29.50	+1.00	1	1183
09:13:48	29.55	29.60	29.55	+1.05	1	1182
09:13:41	29.50	29.60	29.50	+1.00	1	1181
09:13:36	29.50	29.55	29.55	+1.05	3	1180
09:13:30	29.50	29.55	29.50	+1.00	1	1177
09:13:22	29.55	29.60	29.55	+1.05	4	1176
09:13:22	29.55	29.60	29.55	+1.05	5	1172
09:13:22	29.55	29.60	29.55	+1.05	1	1167
09:13:22	29.55	29.60	29.55	+1.05	6	1166
09:13:22	29.55	29.60	29.55	+1.05	5	1160
09:13:22	29.55	29.60	29.60	+1.10	2	1155
09:13:22	29.55	29.60	29.55	+1.05	6	1153
09:13:21	29.60	29.65	29.60	+1.10	5	1147
09:13:20	29.60	29.65	29.60	+1.10	10	1142
09:13:11	29.60	29.65	29.60	+1.10	1	1132
09:13:11	29.65	29.70	29.65	+1.15	1	1131
09:13:06	29.65	29.75	29.65	+1.15	1	1130
09:13:05	29.65	29.75	29.65	+1.15	2	1129
09:13:01	29.70	29.75	29.70	+1.20	1	1127
09:13:01	29.65	29.70	29.70	+1.20	3	1126
09:13:01	29.65	29.70	29.70	+1.20	1	1123
09:12:58	29.65	29.70	29.70	+1.20	1	1122
09:12:58	29.65	29.70	29.70	+1.20	1	1121
09:12:55	29.65	29.70	29.70	+1.20	1	1120
09:12:53	29.65	29.70	29.70	+1.20	1	1119
09:12:51	29.60	29.70	29.70	+1.20	11	1118
09:12:47	29.60	29.65	29.70	+1.20	7	1107
09:12:47	29.60	29.65	29.65	+1.15	2	1100
09:12:44	29.60	29.65	29.65	+1.15	1	1098
09:12:43	29.60	29.65	29.60	+1.10	1	1097
09:12:41	29.60	29.65	29.60	+1.10	1	1096
09:12:41	29.60	29.65	29.65	+1.15	1	1095
09:12:35	29.65	29.70	29.65	+1.15	1	1094
09:12:35	29.65	29.70	29.65	+1.15	8	1093
09:12:33	29.65	29.70	29.65	+1.15	5	1085
09:12:23	29.65	29.70	29.70	+1.20	2	1080
09:12:10	29.65	29.70	29.70	+1.20	3	1078
09:12:04	29.65	29.70	29.70	+1.20	4	1075
09:12:04	29.70	29.75	29.70	+1.20	1	1071
09:12:03	29.70	29.75	29.70	+1.20	1	1070
09:12:03	29.65	29.75	29.75	+1.25	13	1069
09:12:03	29.70	29.75	29.70	+1.20	1	1056
09:12:03	29.70	29.75	29.70	+1.20	1	1055
09:11:59	29.70	29.75	29.70	+1.20	2	1054
09:11:55	29.70	29.75	29.70	+1.20	1	1052
09:11:55	29.70	29.75	29.70	+1.20	1	1051
09:11:53	29.65	29.70	29.70	+1.20	27	1050
09:11:53	29.65	29.70	29.65	+1.15	15	1023
09:11:42	29.60	29.65	29.65	+1.15	2	1008
09:11:39	29.60	29.65	29.70	+1.20	5	1006
09:11:39	29.60	29.65	29.65	+1.15	19	1001
09:11:39	29.60	29.70	29.60	+1.10	1	982
09:11:36	29.65	29.70	29.65	+1.15	3	981
09:11:36	29.65	29.70	29.65	+1.15	1	978
09:11:35	29.65	29.70	29.65	+1.15	1	977
09:11:35	29.65	29.70	29.65	+1.15	1	976
09:11:31	29.65	29.70	29.65	+1.15	1	975
09:11:23	29.60	29.65	29.65	+1.15	1	974
09:11:22	29.65	29.70	29.65	+1.15	5	973
09:11:21	29.65	29.70	29.65	+1.15	1	968
09:11:20	29.60	29.65	29.65	+1.15	2	967
09:11:19	29.60	29.70	29.60	+1.10	20	965
09:11:19	29.60	29.65	29.65	+1.15	1	945
09:11:17	29.65	29.70	29.65	+1.15	5	944
09:11:13	29.65	29.70	29.65	+1.15	7	939
09:11:09	29.60	29.65	29.65	+1.15	2	932
09:11:09	29.60	29.65	29.65	+1.15	8	930
09:11:09	29.60	29.65	29.65	+1.15	16	922
09:11:08	29.60	29.65	29.60	+1.10	2	906
09:10:57	29.60	29.65	29.60	+1.10	2	904
09:10:55	29.60	29.65	29.60	+1.10	5	902
09:10:51	29.55	29.60	29.60	+1.10	12	897
09:10:51	29.55	29.60	29.60	+1.10	5	885
09:10:48	29.55	29.60	29.55	+1.05	3	880
09:10:44	29.50	29.55	29.55	+1.05	1	877
09:10:40	29.50	29.60	29.50	+1.00	2	876
09:10:38	29.55	29.60	29.55	+1.05	1	874
09:10:37	29.55	29.60	29.55	+1.05	3	873
09:10:36	29.50	29.55	29.55	+1.05	1	870
09:10:31	29.50	29.55	29.55	+1.05	2	869
09:10:31	29.50	29.55	29.60	+1.10	8	867
09:10:31	29.50	29.55	29.55	+1.05	2	859
09:10:29	29.50	29.55	29.55	+1.05	1	857
09:10:22	29.50	29.55	29.55	+1.05	2	856
09:10:14	29.55	29.60	29.55	+1.05	1	854
09:10:14	29.55	29.60	29.55	+1.05	5	853
09:10:14	29.55	29.60	29.55	+1.05	1	848
09:10:11	29.55	29.60	29.55	+1.05	1	847
09:10:11	29.55	29.60	29.60	+1.10	1	846
09:10:04	29.55	29.60	29.60	+1.10	1	845
09:10:01	29.55	29.60	29.60	+1.10	1	844
09:09:59	29.55	29.60	29.60	+1.10	1	843
09:09:59	29.55	29.60	29.60	+1.10	1	842
09:09:55	29.55	29.60	29.60	+1.10	2	841
09:09:55	29.55	29.60	29.60	+1.10	5	839
09:09:53	29.55	29.60	29.60	+1.10	1	834
09:09:52	29.55	29.60	29.55	+1.05	2	833
09:09:44	29.50	29.60	29.50	+1.00	2	831
09:09:43	29.50	29.60	29.50	+1.00	1	829
09:09:42	29.50	29.55	29.55	+1.05	9	828
09:09:42	29.45	29.50	29.50	+1.00	1	819
09:09:40	29.45	29.50	29.50	+1.00	1	818
09:09:34	29.45	29.50	29.50	+1.00	1	817
09:09:28	29.45	29.50	29.50	+1.00	1	816
09:09:26	29.45	29.55	29.55	+1.05	1	815
09:09:24	29.50	29.55	29.50	+1.00	1	814
09:09:24	29.50	29.55	29.50	+1.00	1	813
09:09:22	29.50	29.55	29.50	+1.00	5	812
09:09:19	29.50	29.55	29.50	+1.00	1	807
09:09:19	29.50	29.55	29.50	+1.00	1	806
09:09:15	29.50	29.55	29.50	+1.00	7	805
09:09:15	29.50	29.55	29.50	+1.00	1	798
09:09:11	29.50	29.55	29.55	+1.05	1	797
09:09:02	29.50	29.60	29.60	+1.10	2	796
09:08:56	29.50	29.55	29.55	+1.05	1	794
09:08:56	29.55	29.60	29.55	+1.05	1	793
09:08:44	29.60	29.65	29.60	+1.10	1	792
09:08:44	29.60	29.65	29.60	+1.10	5	791
09:08:42	29.60	29.65	29.60	+1.10	1	786
09:08:41	29.60	29.65	29.60	+1.10	3	785
09:08:39	29.60	29.65	29.60	+1.10	1	782
09:08:35	29.60	29.65	29.60	+1.10	2	781
09:08:32	29.60	29.70	29.70	+1.20	1	779
09:08:25	29.60	29.65	29.65	+1.15	1	778
09:08:25	29.65	29.70	29.65	+1.15	1	777
09:08:25	29.65	29.70	29.65	+1.15	1	776
09:08:25	29.65	29.70	29.65	+1.15	1	775
09:08:25	29.65	29.70	29.65	+1.15	5	774
09:08:10	29.70	29.75	29.70	+1.20	1	769
09:08:10	29.65	29.70	29.70	+1.20	1	768
09:08:04	29.60	29.70	29.70	+1.20	3	767
09:08:04	29.60	29.70	29.60	+1.10	3	764
09:08:02	29.65	29.70	29.65	+1.15	1	761
09:08:02	29.70	29.75	29.70	+1.20	16	760
09:08:01	29.70	29.75	29.75	+1.25	5	744
09:08:00	29.70	29.75	29.70	+1.20	1	739
09:08:00	29.70	29.75	29.70	+1.20	5	738
09:07:59	29.75	29.80	29.75	+1.25	1	733
09:07:59	29.75	29.80	29.75	+1.25	12	732
09:07:59	29.75	29.80	29.75	+1.25	1	720
09:07:55	29.75	29.80	29.75	+1.25	1	719
09:07:53	29.70	29.75	29.75	+1.25	11	718
09:07:53	29.70	29.75	29.75	+1.25	13	707
09:07:48	29.65	29.70	29.70	+1.20	22	694
09:07:47	29.60	29.65	29.65	+1.15	2	672
09:07:47	29.60	29.65	29.70	+1.20	18	670
09:07:47	29.60	29.65	29.65	+1.15	2	652
09:07:47	29.55	29.60	29.60	+1.10	6	650
09:07:43	29.55	29.65	29.65	+1.15	3	644
09:07:41	29.55	29.65	29.65	+1.15	1	641
09:07:41	29.55	29.65	29.55	+1.05	5	640
09:07:39	29.65	29.70	29.65	+1.15	4	635
09:07:39	29.65	29.70	29.65	+1.15	2	631
09:07:38	29.65	29.70	29.65	+1.15	1	629
09:07:37	29.65	29.70	29.65	+1.15	1	628
09:07:36	29.65	29.70	29.70	+1.20	2	627
09:07:35	29.55	29.60	29.65	+1.15	14	625
09:07:35	29.55	29.60	29.60	+1.10	2	611
09:07:34	29.55	29.60	29.55	+1.05	2	609
09:07:33	29.55	29.60	29.60	+1.10	1	607
09:07:30	29.60	29.65	29.60	+1.10	3	606
09:07:30	29.60	29.65	29.60	+1.10	1	603
09:07:29	29.60	29.65	29.60	+1.10	1	602
09:07:25	29.60	29.65	29.60	+1.10	1	601
09:07:23	29.65	29.70	29.65	+1.15	1	600
09:07:22	29.65	29.70	29.65	+1.15	1	599
09:07:17	29.65	29.70	29.65	+1.15	5	598
09:07:16	29.65	29.70	29.70	+1.20	3	593
09:07:14	29.60	29.65	29.65	+1.15	1	590
09:07:13	29.60	29.65	29.60	+1.10	1	589
09:07:10	29.60	29.65	29.65	+1.15	1	588
09:07:10	29.60	29.65	29.65	+1.15	10	587
09:07:10	29.60	29.65	29.65	+1.15	7	577
09:07:10	29.60	29.65	29.65	+1.15	1	570
09:07:06	29.55	29.60	29.60	+1.10	17	569
09:07:05	29.55	29.60	29.60	+1.10	24	552
09:07:04	29.55	29.60	29.55	+1.05	1	528
09:07:02	29.55	29.60	29.55	+1.05	1	527
09:07:00	29.55	29.60	29.55	+1.05	1	526
09:06:56	29.55	29.60	29.55	+1.05	1	525
09:06:55	29.55	29.60	29.60	+1.10	1	524
09:06:55	29.55	29.60	29.55	+1.05	1	523
09:06:53	29.55	29.60	29.60	+1.10	2	522
09:06:49	29.55	29.60	29.55	+1.05	1	520
09:06:49	29.55	29.60	29.55	+1.05	1	519
09:06:44	29.55	29.60	29.55	+1.05	3	518
09:06:41	29.55	29.60	29.60	+1.10	3	515
09:06:41	29.55	29.60	29.60	+1.10	1	512
09:06:40	29.55	29.60	29.60	+1.10	1	511
09:06:39	29.55	29.60	29.60	+1.10	1	510
09:06:38	29.55	29.60	29.60	+1.10	1	509
09:06:37	29.55	29.60	29.55	+1.05	2	508
09:06:35	29.55	29.60	29.60	+1.10	2	506
09:06:35	29.55	29.60	29.60	+1.10	1	504
09:06:33	29.50	29.60	29.60	+1.10	5	503
09:06:31	29.55	29.60	29.55	+1.05	10	498
09:06:30	29.55	29.60	29.55	+1.05	1	488
09:06:28	29.55	29.60	29.55	+1.05	1	487
09:06:28	29.55	29.60	29.60	+1.10	1	486
09:06:28	29.55	29.60	29.60	+1.10	1	485
09:06:27	29.55	29.60	29.55	+1.05	3	484
09:06:22	29.55	29.60	29.55	+1.05	1	481
09:06:22	29.55	29.60	29.55	+1.05	1	480
09:06:20	29.55	29.60	29.55	+1.05	1	479
09:06:20	29.55	29.60	29.55	+1.05	1	478
09:06:17	29.50	29.55	29.55	+1.05	6	477
09:06:17	29.50	29.55	29.55	+1.05	2	471
09:06:11	29.45	29.50	29.50	+1.00	47	469
09:06:11	29.45	29.50	29.50	+1.00	10	422
09:06:11	29.40	29.45	29.45	+0.95	17	412
09:06:11	29.40	29.45	29.45	+0.95	13	395
09:05:58	29.35	29.40	29.40	+0.90	27	382
09:05:58	29.30	29.35	29.35	+0.85	17	355
09:05:58	29.25	29.35	29.35	+0.85	4	338
09:05:54	29.25	29.30	29.30	+0.80	2	334
09:05:54	29.25	29.30	29.25	+0.75	5	332
09:05:49	29.25	29.30	29.25	+0.75	1	327
09:05:45	29.25	29.30	29.30	+0.80	5	326
09:05:34	29.25	29.30	29.25	+0.75	1	321
09:05:34	29.30	29.35	29.30	+0.80	5	320
09:05:28	29.30	29.35	29.30	+0.80	1	315
09:05:19	29.30	29.35	29.30	+0.80	1	314
09:05:14	29.25	29.30	29.30	+0.80	2	313
09:05:05	29.25	29.30	29.30	+0.80	1	311
09:05:04	29.30	29.35	29.30	+0.80	1	310
09:04:54	29.30	29.35	29.30	+0.80	1	309
09:04:54	29.25	29.30	29.30	+0.80	1	308
09:04:54	29.25	29.30	29.30	+0.80	3	307
09:04:50	29.25	29.30	29.25	+0.75	1	304
09:04:42	29.25	29.35	29.25	+0.75	1	303
09:04:34	29.25	29.30	29.30	+0.80	1	302
09:04:33	29.25	29.30	29.30	+0.80	1	301
09:04:33	29.25	29.30	29.30	+0.80	5	300
09:04:33	29.25	29.30	29.30	+0.80	3	295
09:04:04	29.30	29.35	29.30	+0.80	1	292
09:04:02	29.30	29.35	29.30	+0.80	2	291
09:03:57	29.25	29.30	29.30	+0.80	1	289
09:03:57	29.25	29.30	29.30	+0.80	1	288
09:03:57	29.30	29.35	29.30	+0.80	1	287
09:03:55	29.30	29.35	29.30	+0.80	1	286
09:03:51	29.30	29.35	29.30	+0.80	1	285
09:03:49	29.30	29.35	29.30	+0.80	2	284
09:03:47	29.30	29.35	29.30	+0.80	1	282
09:03:47	29.30	29.35	29.35	+0.85	1	281
09:03:40	29.35	29.40	29.35	+0.85	4	280
09:03:35	29.35	29.40	29.35	+0.85	1	276
09:03:35	29.35	29.40	29.35	+0.85	3	275
09:03:35	29.35	29.40	29.35	+0.85	1	272
09:03:35	29.35	29.40	29.35	+0.85	14	271
09:03:35	29.35	29.40	29.35	+0.85	1	257
09:03:33	29.35	29.40	29.35	+0.85	1	256
09:03:27	29.35	29.40	29.35	+0.85	1	255
09:03:21	29.35	29.40	29.40	+0.90	2	254
09:03:20	29.35	29.40	29.40	+0.90	3	252
09:03:15	29.35	29.40	29.40	+0.90	1	249
09:03:11	29.35	29.40	29.40	+0.90	1	248
09:03:05	29.40	29.45	29.40	+0.90	1	247
09:03:03	29.40	29.45	29.40	+0.90	11	246
09:03:03	29.40	29.45	29.40	+0.90	10	235
09:02:58	29.35	29.40	29.40	+0.90	9	225
09:02:50	29.35	29.40	29.35	+0.85	1	216
09:02:49	29.35	29.40	29.40	+0.90	1	215
09:02:44	29.35	29.40	29.40	+0.90	1	214
09:02:42	29.35	29.40	29.40	+0.90	1	213
09:02:40	29.35	29.40	29.40	+0.90	1	212
09:02:40	29.35	29.40	29.40	+0.90	1	211
09:02:37	29.35	29.40	29.40	+0.90	4	210
09:02:37	29.35	29.40	29.40	+0.90	5	206
09:02:31	29.35	29.40	29.35	+0.85	1	201
09:02:31	29.35	29.40	29.35	+0.85	10	200
09:02:30	29.35	29.40	29.40	+0.90	1	190
09:02:29	29.40	29.45	29.40	+0.90	6	189
09:02:20	29.35	29.40	29.40	+0.90	1	183
09:02:14	29.35	29.50	29.35	+0.85	5	182
09:02:14	29.35	29.40	29.50	+1.00	1	177
09:02:14	29.35	29.40	29.45	+0.95	12	176
09:02:14	29.35	29.40	29.40	+0.90	7	164
09:02:09	29.40	29.45	29.40	+0.90	2	157
09:02:07	29.40	29.45	29.40	+0.90	1	155
09:02:06	29.40	29.45	29.40	+0.90	2	154
09:01:57	29.35	29.45	29.35	+0.85	1	152
09:01:53	29.30	29.40	29.40	+0.90	10	151
09:01:53	29.30	29.40	29.40	+0.90	1	141
09:01:52	29.30	29.40	29.40	+0.90	1	140
09:01:51	29.30	29.40	29.40	+0.90	1	139
09:01:50	29.35	29.40	29.35	+0.85	1	138
09:01:43	29.30	29.35	29.35	+0.85	11	137
09:01:40	29.25	29.35	29.35	+0.85	1	126
09:01:38	29.25	29.35	29.25	+0.75	1	125
09:01:19	29.15	29.20	29.20	+0.70	19	124
09:01:18	29.15	29.20	29.20	+0.70	6	105
09:01:18	29.10	29.15	29.15	+0.65	10	99
09:01:18	29.10	29.15	29.15	+0.65	1	89
09:01:18	29.10	29.15	29.15	+0.65	1	88
09:01:06	29.10	29.15	29.15	+0.65	1	87
09:01:06	29.15	29.20	29.15	+0.65	1	86
09:01:03	29.15	29.20	29.15	+0.65	2	85
09:01:03	29.15	29.20	29.15	+0.65	4	83
09:01:03	29.15	29.20	29.15	+0.65	1	79
09:00:57	29.15	29.20	29.15	+0.65	1	78
09:00:56	29.10	29.15	29.15	+0.65	3	77
09:00:55	29.10	29.15	29.15	+0.65	2	74
09:00:51	29.10	29.15	29.15	+0.65	5	72
09:00:30	29.05	29.20	29.05	+0.55	1	67
09:00:27	29.05	29.10	29.10	+0.60	1	66
09:00:27	29.05	29.10	29.10	+0.60	5	65
09:00:25	29.00	29.10	29.00	+0.50	1	60
09:00:20	29.00	29.05	29.05	+0.55	9	59
09:00:20	29.00	29.05	29.05	+0.55	10	50
09:00:17	29.00	29.05	29.00	+0.50	1	40
09:00:12	29.00	29.05	29.00	+0.50	1	39
09:00:11	29.00	29.05	29.00	+0.50	1	38
09:00:09	29.00	29.05	29.00	+0.50	2	37
09:00:08	29.00	29.05	29.00	+0.50	1	35
09:00:05	29.00	29.05	29.05	+0.55	1	34
09:00:05	--	--	29.00	+0.50	32	33

　

其他人也逛...

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 500點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

統一超商10000元虛擬商品卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值25, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

全家1000元虛擬禮物卡

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

MyCard 2000點虛擬點數卡

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

景氣回溫新青安助攻首季新承做...

彭金隆5/20接金管會展望政策外...

我的自選股

即時重大訊息

‧製造業首季生產指數年增6.16% ...
‧AI讓機械零組件出貨超預期批發...
‧3月電力景氣燈號連4綠 AI需求強...

加密貨幣

比特幣BTC	66654.08	-183.60	-0.27%
以太幣ETH	3221.01	19.36	0.60%
瑞波幣XRP	0.551681	-0.01	-0.93%
比特幣現金BCH	510.35	-11.88	-2.28%
萊特幣LTC	84.87	-0.60	-0.70%
卡達幣ADA	0.502886	-0.01	-2.71%
波場幣TRX	0.113497	0.00	1.07%
恆星幣XLM	0.116281	0.00	-1.65%

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。