最新藍天首季淨利年增1.3倍近6年單季最佳熱門自住需求不墜前4月房地合一稅165.4億元同期新高

更新報價

銘　異 (3060) 電腦/周邊設備上市

26.60 ▲+0.85 +3.30% 1.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.85	4,274	26.60	40	26.70	18	25.75	26.90	25.25	25.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	26.60	26.70	26.60	+0.85	23	4274
13:30:00	26.60	26.70	26.60	+0.85	145	4251
13:24:52	26.50	26.70	26.50	+0.75	2	4106
13:24:43	26.70	26.75	26.70	+0.95	2	4104
13:24:43	26.70	26.75	26.70	+0.95	5	4102
13:24:43	26.50	26.55	26.70	+0.95	21	4097
13:24:43	26.50	26.55	26.65	+0.90	12	4076
13:24:43	26.50	26.55	26.60	+0.85	5	4064
13:24:43	26.50	26.55	26.55	+0.80	5	4059
13:24:37	26.50	26.55	26.50	+0.75	1	4054
13:24:35	26.45	26.50	26.50	+0.75	1	4053
13:24:35	26.45	26.50	26.50	+0.75	2	4052
13:24:30	26.45	26.55	26.45	+0.70	1	4050
13:24:25	26.45	26.50	26.50	+0.75	5	4049
13:24:25	26.45	26.50	26.50	+0.75	1	4044
13:24:22	26.45	26.50	26.50	+0.75	4	4043
13:24:22	26.45	26.50	26.50	+0.75	1	4039
13:24:15	26.45	26.50	26.50	+0.75	6	4038
13:24:15	26.45	26.50	26.50	+0.75	1	4032
13:24:12	26.50	26.55	26.50	+0.75	3	4031
13:24:10	26.50	26.55	26.55	+0.80	1	4028
13:24:05	26.50	26.55	26.55	+0.80	1	4027
13:23:53	26.50	26.55	26.55	+0.80	1	4026
13:23:49	26.55	26.60	26.55	+0.80	5	4025
13:23:38	26.50	26.60	26.60	+0.85	1	4020
13:23:29	26.50	26.55	26.55	+0.80	2	4019
13:23:29	26.50	26.55	26.55	+0.80	5	4017
13:23:16	26.45	26.50	26.50	+0.75	1	4012
13:23:12	26.45	26.50	26.50	+0.75	1	4011
13:23:07	26.50	26.55	26.50	+0.75	1	4010
13:22:55	26.50	26.55	26.50	+0.75	2	4009
13:22:06	26.45	26.55	26.55	+0.80	4	4007
13:21:45	26.45	26.55	26.55	+0.80	1	4003
13:21:44	26.50	26.55	26.50	+0.75	1	4002
13:21:38	26.50	26.55	26.50	+0.75	1	4001
13:21:30	26.50	26.60	26.50	+0.75	14	4000
13:21:21	26.50	26.55	26.55	+0.80	1	3986
13:21:17	26.50	26.55	26.60	+0.85	7	3985
13:21:17	26.50	26.55	26.55	+0.80	3	3978
13:20:51	26.50	26.55	26.50	+0.75	1	3975
13:20:38	26.50	26.55	26.55	+0.80	1	3974
13:20:33	26.50	26.55	26.55	+0.80	1	3973
13:20:28	26.50	26.55	26.55	+0.80	1	3972
13:20:03	26.50	26.55	26.55	+0.80	1	3971
13:19:25	26.50	26.55	26.55	+0.80	1	3970
13:19:23	26.50	26.55	26.55	+0.80	2	3969
13:19:11	26.50	26.55	26.55	+0.80	1	3967
13:19:02	26.50	26.55	26.55	+0.80	2	3966
13:19:02	26.50	26.55	26.50	+0.75	1	3964
13:18:17	26.50	26.60	26.50	+0.75	10	3963
13:18:04	26.55	26.60	26.55	+0.80	5	3953
13:17:52	26.55	26.60	26.55	+0.80	1	3948
13:17:18	26.55	26.60	26.55	+0.80	1	3947
13:16:24	26.55	26.60	26.55	+0.80	1	3946
13:16:21	26.55	26.60	26.60	+0.85	15	3945
13:16:13	26.55	26.60	26.60	+0.85	1	3930
13:16:00	26.55	26.60	26.60	+0.85	1	3929
13:16:00	26.55	26.60	26.55	+0.80	1	3928
13:15:35	26.55	26.60	26.60	+0.85	10	3927
13:15:08	26.55	26.60	26.55	+0.80	1	3917
13:14:56	26.55	26.60	26.60	+0.85	1	3916
13:14:55	26.55	26.60	26.60	+0.85	1	3915
13:14:38	26.60	26.65	26.60	+0.85	1	3914
13:14:34	26.60	26.65	26.60	+0.85	1	3913
13:14:29	26.60	26.65	26.60	+0.85	1	3912
13:14:16	26.55	26.60	26.60	+0.85	1	3911
13:14:11	26.55	26.60	26.60	+0.85	4	3910
13:14:04	26.55	26.60	26.60	+0.85	1	3906
13:14:04	26.55	26.60	26.60	+0.85	1	3905
13:13:41	26.55	26.60	26.60	+0.85	4	3904
13:13:03	26.60	26.65	26.60	+0.85	1	3900
13:13:01	26.60	26.65	26.60	+0.85	4	3899
13:13:01	26.60	26.65	26.60	+0.85	5	3895
13:12:51	26.60	26.65	26.60	+0.85	1	3890
13:12:25	26.60	26.65	26.60	+0.85	1	3889
13:10:43	26.65	26.70	26.65	+0.90	5	3888
13:10:17	26.65	26.70	26.65	+0.90	1	3883
13:10:17	26.65	26.70	26.65	+0.90	4	3882
13:10:17	26.65	26.70	26.65	+0.90	5	3878
13:10:06	26.65	26.70	26.70	+0.95	5	3873
13:09:57	26.65	26.70	26.65	+0.90	1	3868
13:09:42	26.65	26.70	26.70	+0.95	3	3867
13:09:25	26.65	26.70	26.70	+0.95	1	3864
13:08:23	26.65	26.70	26.70	+0.95	2	3863
13:08:16	26.65	26.70	26.65	+0.90	1	3861
13:08:16	26.65	26.70	26.70	+0.95	1	3860
13:07:32	26.65	26.70	26.70	+0.95	5	3859
13:07:28	26.65	26.70	26.70	+0.95	4	3854
13:06:22	26.65	26.70	26.65	+0.90	1	3850
13:06:03	26.65	26.70	26.65	+0.90	2	3849
13:05:59	26.65	26.70	26.65	+0.90	5	3847
13:05:57	26.65	26.70	26.65	+0.90	1	3842
13:05:37	26.65	26.70	26.70	+0.95	1	3841
13:04:01	26.65	26.70	26.65	+0.90	5	3840
13:03:45	26.65	26.70	26.65	+0.90	4	3835
13:03:37	26.65	26.70	26.65	+0.90	1	3831
13:03:37	26.55	26.60	26.65	+0.90	13	3830
13:03:37	26.55	26.60	26.60	+0.85	4	3817
13:03:35	26.55	26.60	26.55	+0.80	2	3813
13:03:31	26.55	26.60	26.60	+0.85	1	3811
13:03:01	26.60	26.65	26.60	+0.85	1	3810
13:02:48	26.60	26.65	26.60	+0.85	2	3809
13:02:17	26.60	26.65	26.60	+0.85	1	3807
13:02:12	26.60	26.65	26.65	+0.90	4	3806
13:01:51	26.55	26.60	26.60	+0.85	1	3802
13:01:33	26.55	26.60	26.60	+0.85	4	3801
13:00:27	26.55	26.60	26.55	+0.80	2	3797
13:00:17	26.50	26.60	26.50	+0.75	3	3795
12:59:16	26.50	26.60	26.60	+0.85	3	3792
12:58:57	26.55	26.60	26.50	+0.75	3	3789
12:58:57	26.55	26.60	26.55	+0.80	2	3786
12:58:22	26.55	26.60	26.55	+0.80	1	3784
12:58:12	26.50	26.55	26.55	+0.80	3	3783
12:57:30	26.55	26.60	26.55	+0.80	4	3780
12:57:27	26.55	26.60	26.55	+0.80	1	3776
12:57:10	26.55	26.60	26.55	+0.80	1	3775
12:57:08	26.55	26.60	26.55	+0.80	3	3774
12:56:58	26.55	26.60	26.55	+0.80	1	3771
12:56:49	26.55	26.60	26.55	+0.80	1	3770
12:56:42	26.55	26.60	26.60	+0.85	4	3769
12:56:13	26.55	26.60	26.60	+0.85	1	3765
12:56:07	26.55	26.60	26.60	+0.85	4	3764
12:55:56	26.55	26.60	26.60	+0.85	1	3760
12:54:45	26.55	26.60	26.55	+0.80	1	3759
12:53:51	26.50	26.55	26.55	+0.80	15	3758
12:53:51	26.50	26.55	26.50	+0.75	2	3743
12:53:48	26.45	26.50	26.50	+0.75	12	3741
12:53:45	26.45	26.50	26.50	+0.75	2	3729
12:53:45	26.45	26.50	26.50	+0.75	1	3727
12:53:28	26.45	26.50	26.45	+0.70	1	3726
12:53:17	26.45	26.50	26.45	+0.70	1	3725
12:52:31	26.45	26.50	26.45	+0.70	1	3724
12:50:15	26.45	26.50	26.45	+0.70	2	3723
12:50:08	26.45	26.50	26.45	+0.70	2	3721
12:49:19	26.45	26.50	26.50	+0.75	5	3719
12:48:35	26.45	26.50	26.50	+0.75	1	3714
12:48:22	26.45	26.55	26.45	+0.70	1	3713
12:48:07	26.45	26.55	26.45	+0.70	5	3712
12:47:52	26.45	26.55	26.45	+0.70	10	3707
12:47:19	26.45	26.50	26.50	+0.75	2	3697
12:47:19	26.45	26.50	26.50	+0.75	2	3695
12:46:34	26.45	26.50	26.50	+0.75	1	3693
12:46:03	26.45	26.50	26.50	+0.75	1	3692
12:45:47	26.45	26.55	26.45	+0.70	1	3691
12:45:04	26.45	26.50	26.50	+0.75	2	3690
12:44:32	26.45	26.50	26.45	+0.70	3	3688
12:43:48	26.45	26.50	26.45	+0.70	1	3685
12:43:47	26.45	26.50	26.45	+0.70	5	3684
12:43:45	26.45	26.50	26.45	+0.70	1	3679
12:43:14	26.45	26.50	26.45	+0.70	10	3678
12:43:11	26.45	26.50	26.45	+0.70	8	3668
12:42:44	26.50	26.55	26.50	+0.75	2	3660
12:42:28	26.50	26.55	26.55	+0.80	1	3658
12:42:28	26.50	26.55	26.50	+0.75	4	3657
12:42:10	26.50	26.55	26.55	+0.80	1	3653
12:41:36	26.50	26.55	26.55	+0.80	5	3652
12:41:30	26.50	26.55	26.55	+0.80	1	3647
12:41:30	26.55	26.60	26.55	+0.80	1	3646
12:41:24	26.55	26.60	26.55	+0.80	2	3645
12:40:55	26.55	26.60	26.55	+0.80	4	3643
12:40:49	26.55	26.60	26.55	+0.80	2	3639
12:38:33	26.55	26.60	26.55	+0.80	1	3637
12:38:30	26.55	26.60	26.55	+0.80	2	3636
12:38:14	26.50	26.55	26.55	+0.80	1	3634
12:37:30	26.55	26.60	26.55	+0.80	2	3633
12:36:58	26.50	26.60	26.50	+0.75	5	3631
12:36:10	26.50	26.60	26.50	+0.75	3	3626
12:36:05	26.50	26.60	26.50	+0.75	5	3623
12:35:58	26.50	26.60	26.50	+0.75	1	3618
12:35:54	26.50	26.60	26.50	+0.75	2	3617
12:35:43	26.50	26.60	26.50	+0.75	1	3615
12:35:41	26.55	26.60	26.55	+0.80	4	3614
12:34:28	26.55	26.60	26.60	+0.85	1	3610
12:33:37	26.55	26.60	26.60	+0.85	1	3609
12:31:40	26.55	26.60	26.60	+0.85	1	3608
12:31:25	26.55	26.60	26.60	+0.85	6	3607
12:30:53	26.55	26.60	26.60	+0.85	1	3601
12:30:45	26.55	26.60	26.60	+0.85	1	3600
12:29:48	26.50	26.55	26.55	+0.80	1	3599
12:29:47	26.50	26.55	26.55	+0.80	2	3598
12:29:38	26.50	26.55	26.55	+0.80	1	3596
12:29:30	26.55	26.60	26.55	+0.80	1	3595
12:29:19	26.55	26.60	26.55	+0.80	1	3594
12:29:11	26.55	26.60	26.55	+0.80	2	3593
12:29:00	26.55	26.60	26.55	+0.80	1	3591
12:28:42	26.55	26.60	26.60	+0.85	1	3590
12:28:34	26.55	26.60	26.55	+0.80	2	3589
12:28:33	26.55	26.60	26.55	+0.80	1	3587
12:28:20	26.55	26.60	26.60	+0.85	4	3586
12:28:15	26.55	26.60	26.60	+0.85	1	3582
12:28:03	26.55	26.60	26.60	+0.85	1	3581
12:27:50	26.55	26.60	26.55	+0.80	1	3580
12:27:11	26.55	26.60	26.60	+0.85	4	3579
12:27:07	26.55	26.60	26.55	+0.80	2	3575
12:26:58	26.55	26.60	26.60	+0.85	2	3573
12:26:51	26.55	26.60	26.60	+0.85	1	3571
12:26:48	26.60	26.65	26.60	+0.85	1	3570
12:26:22	26.60	26.65	26.60	+0.85	2	3569
12:25:50	26.60	26.65	26.65	+0.90	2	3567
12:24:48	26.55	26.60	26.60	+0.85	1	3565
12:24:40	26.55	26.60	26.60	+0.85	1	3564
12:24:40	26.55	26.60	26.60	+0.85	5	3563
12:24:38	26.55	26.60	26.60	+0.85	2	3558
12:24:28	26.55	26.60	26.60	+0.85	2	3556
12:24:03	26.55	26.60	26.60	+0.85	1	3554
12:23:41	26.55	26.60	26.60	+0.85	5	3553
12:23:41	26.60	26.65	26.60	+0.85	3	3548
12:23:41	26.55	26.65	26.55	+0.80	11	3545
12:23:28	26.55	26.60	26.60	+0.85	2	3534
12:23:19	26.55	26.60	26.60	+0.85	1	3532
12:22:40	26.55	26.65	26.55	+0.80	1	3531
12:22:09	26.60	26.65	26.60	+0.85	1	3530
12:22:09	26.55	26.60	26.60	+0.85	3	3529
12:22:09	26.55	26.60	26.60	+0.85	1	3526
12:21:53	26.60	26.65	26.60	+0.85	1	3525
12:21:53	26.60	26.65	26.60	+0.85	3	3524
12:21:53	26.60	26.65	26.60	+0.85	10	3521
12:20:13	26.65	26.70	26.65	+0.90	2	3511
12:19:55	26.60	26.65	26.65	+0.90	8	3509
12:19:20	26.60	26.65	26.65	+0.90	1	3501
12:19:12	26.60	26.65	26.65	+0.90	4	3500
12:18:37	26.65	26.70	26.65	+0.90	2	3496
12:16:17	26.65	26.70	26.70	+0.95	3	3494
12:16:07	26.65	26.70	26.70	+0.95	3	3491
12:15:25	26.65	26.70	26.65	+0.90	1	3488
12:13:59	26.65	26.70	26.70	+0.95	4	3487
12:13:48	26.70	26.75	26.70	+0.95	1	3483
12:13:28	26.65	26.70	26.70	+0.95	2	3482
12:13:07	26.70	26.75	26.70	+0.95	2	3480
12:13:07	26.70	26.75	26.70	+0.95	3	3478
12:13:03	26.70	26.75	26.70	+0.95	2	3475
12:13:03	26.70	26.75	26.70	+0.95	1	3473
12:12:29	26.70	26.75	26.70	+0.95	1	3472
12:12:27	26.65	26.70	26.70	+0.95	2	3471
12:12:25	26.65	26.70	26.70	+0.95	1	3469
12:12:13	26.65	26.70	26.70	+0.95	2	3468
12:12:04	26.65	26.70	26.70	+0.95	1	3466
12:12:00	26.65	26.70	26.70	+0.95	1	3465
12:11:22	26.60	26.65	26.65	+0.90	1	3464
12:11:14	26.60	26.65	26.65	+0.90	1	3463
12:11:10	26.60	26.65	26.65	+0.90	3	3462
12:11:02	26.60	26.65	26.65	+0.90	1	3459
12:10:17	26.60	26.65	26.65	+0.90	2	3458
12:09:33	26.55	26.60	26.60	+0.85	2	3456
12:09:33	26.55	26.60	26.60	+0.85	2	3454
12:09:10	26.55	26.60	26.55	+0.80	1	3452
12:08:56	26.55	26.60	26.55	+0.80	4	3451
12:08:32	26.55	26.65	26.55	+0.80	1	3447
12:08:26	26.55	26.65	26.55	+0.80	2	3446
12:07:55	26.55	26.65	26.55	+0.80	1	3444
12:07:39	26.70	26.75	26.50	+0.75	4	3443
12:07:39	26.70	26.75	26.55	+0.80	6	3439
12:07:39	26.70	26.75	26.60	+0.85	25	3433
12:07:39	26.70	26.75	26.65	+0.90	10	3408
12:07:39	26.70	26.75	26.70	+0.95	5	3398
12:06:59	26.70	26.75	26.75	+1.00	4	3393
12:06:38	26.70	26.75	26.75	+1.00	1	3389
12:05:50	26.70	26.75	26.70	+0.95	1	3388
12:04:19	26.70	26.75	26.70	+0.95	2	3387
12:04:02	26.70	26.75	26.75	+1.00	1	3385
12:03:14	26.70	26.75	26.75	+1.00	1	3384
12:03:08	26.70	26.75	26.75	+1.00	1	3383
12:03:00	26.70	26.75	26.75	+1.00	1	3382
12:02:45	26.70	26.75	26.75	+1.00	1	3381
12:02:04	26.75	26.80	26.75	+1.00	1	3380
12:02:00	26.70	26.80	26.80	+1.05	3	3379
12:01:42	26.75	26.80	26.75	+1.00	1	3376
12:01:34	26.75	26.80	26.75	+1.00	1	3375
12:01:25	26.75	26.80	26.75	+1.00	2	3374
12:01:09	26.80	26.85	26.80	+1.05	1	3372
12:01:01	26.80	26.85	26.80	+1.05	1	3371
12:01:01	26.80	26.85	26.80	+1.05	1	3370
12:00:48	26.80	26.85	26.85	+1.10	1	3369
12:00:40	26.80	26.85	26.80	+1.05	1	3368
12:00:39	26.80	26.85	26.80	+1.05	1	3367
12:00:39	26.75	26.80	26.80	+1.05	3	3366
12:00:34	26.80	26.85	26.80	+1.05	1	3363
12:00:32	26.80	26.85	26.80	+1.05	8	3362
12:00:32	26.80	26.85	26.80	+1.05	3	3354
12:00:08	26.80	26.90	26.90	+1.15	1	3351
11:59:59	26.80	26.90	26.90	+1.15	7	3350
11:59:54	26.80	26.90	26.90	+1.15	10	3343
11:59:37	26.80	26.90	26.90	+1.15	2	3333
11:59:30	26.80	26.85	26.85	+1.10	4	3331
11:59:13	26.85	26.90	26.85	+1.10	1	3327
11:59:06	26.85	26.90	26.90	+1.15	2	3326
11:58:56	26.80	26.85	26.85	+1.10	4	3324
11:58:27	26.80	26.90	26.80	+1.05	1	3320
11:58:27	26.80	26.85	26.90	+1.15	15	3319
11:58:27	26.80	26.85	26.85	+1.10	5	3304
11:58:24	26.80	26.85	26.85	+1.10	1	3299
11:58:12	26.80	26.85	26.85	+1.10	5	3298
11:58:09	26.80	26.85	26.85	+1.10	2	3293
11:58:03	26.80	26.85	26.85	+1.10	1	3291
11:58:02	26.80	26.85	26.85	+1.10	1	3290
11:57:58	26.80	26.85	26.80	+1.05	5	3289
11:57:56	26.80	26.85	26.85	+1.10	1	3284
11:57:56	26.80	26.85	26.85	+1.10	1	3283
11:57:44	26.75	26.80	26.80	+1.05	27	3282
11:57:42	26.75	26.80	26.80	+1.05	9	3255
11:57:39	26.75	26.80	26.75	+1.00	4	3246
11:57:39	26.75	26.80	26.80	+1.05	6	3242
11:57:33	26.75	26.80	26.80	+1.05	1	3236
11:57:24	26.70	26.80	26.70	+0.95	5	3235
11:57:24	26.70	26.75	26.75	+1.00	40	3230
11:57:23	26.65	26.70	26.70	+0.95	3	3190
11:57:21	26.70	26.75	26.70	+0.95	1	3187
11:57:04	26.65	26.70	26.70	+0.95	11	3186
11:56:47	26.60	26.65	26.65	+0.90	5	3175
11:56:19	26.60	26.65	26.65	+0.90	3	3170
11:55:25	26.60	26.65	26.65	+0.90	1	3167
11:55:25	26.65	26.70	26.65	+0.90	4	3166
11:54:52	26.65	26.70	26.65	+0.90	1	3162
11:54:41	26.65	26.70	26.65	+0.90	4	3161
11:54:21	26.65	26.70	26.70	+0.95	1	3157
11:54:09	26.65	26.70	26.70	+0.95	4	3156
11:53:33	26.60	26.65	26.65	+0.90	2	3152
11:52:08	26.60	26.65	26.65	+0.90	1	3150
11:51:54	26.60	26.65	26.65	+0.90	1	3149
11:51:53	26.60	26.65	26.65	+0.90	1	3148
11:51:16	26.65	26.70	26.65	+0.90	2	3147
11:51:01	26.60	26.65	26.65	+0.90	5	3145
11:50:26	26.60	26.65	26.65	+0.90	2	3140
11:50:07	26.65	26.70	26.65	+0.90	9	3138
11:49:59	26.65	26.70	26.65	+0.90	1	3129
11:49:11	26.65	26.70	26.65	+0.90	1	3128
11:48:52	26.65	26.70	26.70	+0.95	3	3127
11:48:39	26.60	26.65	26.65	+0.90	2	3124
11:48:20	26.60	26.70	26.70	+0.95	5	3122
11:47:43	26.70	26.75	26.70	+0.95	1	3117
11:47:38	26.65	26.70	26.70	+0.95	1	3116
11:47:28	26.65	26.70	26.70	+0.95	1	3115
11:47:28	26.65	26.70	26.70	+0.95	3	3114
11:47:28	26.65	26.70	26.70	+0.95	6	3111
11:47:19	26.65	26.70	26.70	+0.95	7	3105
11:47:14	26.60	26.65	26.65	+0.90	4	3098
11:47:13	26.55	26.60	26.60	+0.85	6	3094
11:47:13	26.55	26.60	26.60	+0.85	10	3088
11:47:13	26.55	26.60	26.60	+0.85	2	3078
11:47:13	26.60	26.65	26.60	+0.85	8	3076
11:47:08	26.60	26.65	26.60	+0.85	1	3068
11:46:51	26.60	26.65	26.60	+0.85	1	3067
11:46:49	26.60	26.65	26.60	+0.85	1	3066
11:46:37	26.60	26.65	26.60	+0.85	1	3065
11:46:37	26.60	26.65	26.60	+0.85	1	3064
11:46:28	26.60	26.65	26.60	+0.85	1	3063
11:46:07	26.60	26.65	26.60	+0.85	1	3062
11:45:43	26.60	26.65	26.65	+0.90	1	3061
11:44:41	26.60	26.65	26.65	+0.90	1	3060
11:44:37	26.60	26.65	26.60	+0.85	1	3059
11:44:14	26.60	26.65	26.60	+0.85	1	3058
11:44:14	26.55	26.60	26.60	+0.85	7	3057
11:43:36	26.55	26.60	26.60	+0.85	1	3050
11:43:35	26.55	26.60	26.60	+0.85	1	3049
11:43:13	26.60	26.65	26.60	+0.85	1	3048
11:43:00	26.60	26.65	26.60	+0.85	3	3047
11:42:59	26.60	26.65	26.60	+0.85	1	3044
11:42:49	26.60	26.65	26.60	+0.85	2	3043
11:42:39	26.60	26.65	26.60	+0.85	4	3041
11:42:17	26.60	26.65	26.60	+0.85	1	3037
11:42:12	26.60	26.65	26.65	+0.90	3	3036
11:41:37	26.55	26.65	26.65	+0.90	1	3033
11:41:29	26.65	26.70	26.65	+0.90	9	3032
11:41:08	26.65	26.70	26.70	+0.95	1	3023
11:40:39	26.65	26.70	26.70	+0.95	1	3022
11:40:38	26.65	26.70	26.65	+0.90	1	3021
11:40:37	26.65	26.70	26.70	+0.95	4	3020
11:40:25	26.65	26.70	26.70	+0.95	2	3016
11:40:21	26.65	26.70	26.65	+0.90	2	3014
11:39:39	26.70	26.75	26.70	+0.95	1	3012
11:39:29	26.70	26.75	26.70	+0.95	1	3011
11:39:24	26.60	26.70	26.70	+0.95	3	3010
11:39:18	26.60	26.65	26.70	+0.95	9	3007
11:39:18	26.60	26.65	26.65	+0.90	1	2998
11:39:11	26.60	26.65	26.65	+0.90	1	2997
11:38:51	26.60	26.65	26.70	+0.95	4	2996
11:38:51	26.60	26.65	26.65	+0.90	2	2992
11:37:44	26.65	26.70	26.65	+0.90	2	2990
11:37:31	26.60	26.65	26.65	+0.90	2	2988
11:37:20	26.60	26.65	26.65	+0.90	2	2986
11:37:17	26.60	26.70	26.70	+0.95	10	2984
11:37:09	26.60	26.65	26.65	+0.90	8	2974
11:37:09	26.60	26.65	26.65	+0.90	2	2966
11:37:04	26.65	26.70	26.65	+0.90	1	2964
11:36:54	26.65	26.70	26.65	+0.90	5	2963
11:36:32	26.65	26.70	26.65	+0.90	1	2958
11:36:23	26.65	26.70	26.65	+0.90	1	2957
11:36:22	26.60	26.65	26.65	+0.90	9	2956
11:36:13	26.60	26.65	26.65	+0.90	8	2947
11:35:48	26.55	26.60	26.60	+0.85	19	2939
11:35:48	26.55	26.60	26.60	+0.85	4	2920
11:35:25	26.45	26.55	26.55	+0.80	7	2916
11:35:24	26.45	26.50	26.50	+0.75	1	2909
11:35:24	26.45	26.50	26.50	+0.75	9	2908
11:35:19	26.40	26.45	26.45	+0.70	2	2899
11:35:18	26.40	26.50	26.50	+0.75	1	2897
11:35:07	26.40	26.45	26.45	+0.70	15	2896
11:33:25	26.40	26.45	26.45	+0.70	3	2881
11:33:14	26.35	26.40	26.40	+0.65	1	2878
11:32:16	26.35	26.45	26.45	+0.70	3	2877
11:31:48	26.45	26.50	26.45	+0.70	1	2874
11:31:34	26.45	26.50	26.45	+0.70	2	2873
11:31:34	26.35	26.40	26.45	+0.70	1	2871
11:31:34	26.35	26.40	26.40	+0.65	1	2870
11:31:00	26.35	26.45	26.45	+0.70	1	2869
11:30:05	26.40	26.45	26.40	+0.65	6	2868
11:29:59	26.45	26.50	26.45	+0.70	9	2862
11:29:59	26.45	26.50	26.45	+0.70	10	2853
11:29:59	26.45	26.50	26.45	+0.70	2	2843
11:29:08	26.45	26.50	26.50	+0.75	1	2841
11:28:41	26.45	26.50	26.45	+0.70	1	2840
11:28:26	26.45	26.50	26.50	+0.75	1	2839
11:27:32	26.45	26.50	26.50	+0.75	1	2838
11:27:08	26.45	26.50	26.50	+0.75	1	2837
11:26:10	26.45	26.50	26.50	+0.75	2	2836
11:24:29	26.50	26.55	26.50	+0.75	1	2834
11:24:08	26.50	26.55	26.50	+0.75	1	2833
11:24:07	26.45	26.50	26.50	+0.75	4	2832
11:24:04	26.45	26.50	26.50	+0.75	1	2828
11:23:44	26.45	26.50	26.50	+0.75	1	2827
11:23:43	26.45	26.50	26.50	+0.75	1	2826
11:22:45	26.45	26.50	26.50	+0.75	2	2825
11:22:14	26.40	26.45	26.45	+0.70	1	2823
11:20:39	26.40	26.45	26.45	+0.70	2	2822
11:20:06	26.40	26.45	26.45	+0.70	1	2820
11:20:03	26.40	26.45	26.45	+0.70	1	2819
11:18:52	26.40	26.45	26.45	+0.70	1	2818
11:17:33	26.40	26.45	26.45	+0.70	2	2817
11:17:33	26.40	26.45	26.45	+0.70	10	2815
11:16:44	26.40	26.45	26.40	+0.65	9	2805
11:16:44	26.40	26.45	26.40	+0.65	3	2796
11:16:29	26.40	26.45	26.40	+0.65	1	2793
11:15:16	26.40	26.45	26.45	+0.70	1	2792
11:14:47	26.45	26.50	26.45	+0.70	3	2791
11:14:22	26.45	26.50	26.45	+0.70	5	2788
11:14:14	26.45	26.50	26.45	+0.70	1	2783
11:14:12	26.45	26.50	26.50	+0.75	5	2782
11:14:07	26.45	26.50	26.45	+0.70	5	2777
11:13:54	26.45	26.50	26.45	+0.70	1	2772
11:13:53	26.45	26.50	26.50	+0.75	1	2771
11:12:45	26.45	26.50	26.45	+0.70	1	2770
11:12:37	26.45	26.50	26.45	+0.70	4	2769
11:12:26	26.45	26.50	26.50	+0.75	1	2765
11:12:01	26.45	26.50	26.45	+0.70	1	2764
11:11:25	26.45	26.50	26.50	+0.75	1	2763
11:11:22	26.45	26.50	26.50	+0.75	1	2762
11:11:17	26.45	26.50	26.50	+0.75	2	2761
11:11:09	26.45	26.50	26.50	+0.75	1	2759
11:10:39	26.50	26.55	26.50	+0.75	1	2758
11:10:12	26.45	26.50	26.50	+0.75	2	2757
11:10:11	26.45	26.50	26.50	+0.75	1	2755
11:10:09	26.45	26.50	26.50	+0.75	1	2754
11:10:03	26.45	26.50	26.50	+0.75	1	2753
11:09:08	26.40	26.50	26.50	+0.75	2	2752
11:09:03	26.45	26.50	26.45	+0.70	1	2750
11:08:48	26.50	26.55	26.50	+0.75	1	2749
11:08:44	26.50	26.55	26.50	+0.75	4	2748
11:08:18	26.50	26.55	26.50	+0.75	1	2744
11:08:09	26.50	26.55	26.50	+0.75	1	2743
11:07:52	26.50	26.55	26.50	+0.75	1	2742
11:07:37	26.45	26.50	26.50	+0.75	1	2741
11:07:32	26.45	26.50	26.50	+0.75	3	2740
11:07:26	26.45	26.50	26.50	+0.75	2	2737
11:07:26	26.45	26.50	26.45	+0.70	2	2735
11:06:38	26.40	26.45	26.45	+0.70	1	2733
11:06:23	26.45	26.50	26.45	+0.70	1	2732
11:06:23	26.45	26.50	26.45	+0.70	1	2731
11:05:48	26.45	26.50	26.45	+0.70	3	2730
11:05:48	26.45	26.50	26.45	+0.70	5	2727
11:05:43	26.45	26.50	26.45	+0.70	2	2722
11:04:47	26.45	26.50	26.45	+0.70	1	2720
11:04:01	26.45	26.50	26.45	+0.70	1	2719
11:03:55	26.50	26.60	26.50	+0.75	17	2718
11:03:36	26.55	26.60	26.55	+0.80	2	2701
11:03:06	26.50	26.60	26.60	+0.85	1	2699
11:02:56	26.55	26.60	26.55	+0.80	1	2698
11:02:16	26.50	26.60	26.60	+0.85	1	2697
11:02:10	26.50	26.55	26.65	+0.90	7	2696
11:02:10	26.50	26.55	26.60	+0.85	5	2689
11:02:10	26.50	26.55	26.55	+0.80	3	2684
11:02:10	26.50	26.55	26.55	+0.80	1	2681
11:01:55	26.50	26.55	26.55	+0.80	1	2680
11:01:47	26.55	26.60	26.55	+0.80	2	2679
11:01:32	26.55	26.65	26.65	+0.90	1	2677
11:01:28	26.55	26.60	26.60	+0.85	4	2676
11:01:18	26.55	26.60	26.55	+0.80	3	2672
11:01:18	26.55	26.60	26.55	+0.80	1	2669
11:00:43	26.60	26.65	26.60	+0.85	5	2668
11:00:43	26.60	26.65	26.60	+0.85	1	2663
11:00:27	26.60	26.65	26.65	+0.90	1	2662
11:00:26	26.60	26.65	26.60	+0.85	1	2661
11:00:26	26.60	26.65	26.60	+0.85	1	2660
11:00:24	26.60	26.65	26.60	+0.85	1	2659
11:00:21	26.60	26.65	26.60	+0.85	1	2658
11:00:20	26.60	26.65	26.65	+0.90	1	2657
11:00:10	26.60	26.65	26.65	+0.90	1	2656
11:00:05	26.60	26.65	26.65	+0.90	1	2655
10:59:40	26.65	26.70	26.65	+0.90	2	2654
10:59:39	26.60	26.65	26.65	+0.90	1	2652
10:59:34	26.60	26.65	26.60	+0.85	1	2651
10:59:30	26.60	26.65	26.60	+0.85	1	2650
10:59:07	26.60	26.65	26.60	+0.85	1	2649
10:59:02	26.60	26.65	26.60	+0.85	1	2648
10:58:42	26.65	26.70	26.65	+0.90	1	2647
10:58:30	26.65	26.70	26.65	+0.90	1	2646
10:58:25	26.65	26.70	26.65	+0.90	2	2645
10:58:19	26.60	26.65	26.65	+0.90	1	2643
10:58:15	26.60	26.65	26.65	+0.90	1	2642
10:58:13	26.60	26.65	26.65	+0.90	2	2641
10:58:09	26.60	26.65	26.60	+0.85	1	2639
10:58:09	26.60	26.65	26.65	+0.90	1	2638
10:58:03	26.65	26.70	26.65	+0.90	1	2637
10:57:58	26.55	26.65	26.55	+0.80	1	2636
10:57:52	26.65	26.70	26.65	+0.90	1	2635
10:57:43	26.55	26.60	26.60	+0.85	3	2634
10:57:43	26.60	26.70	26.60	+0.85	2	2631
10:57:38	26.55	26.70	26.70	+0.95	2	2629
10:57:37	26.55	26.75	26.55	+0.80	5	2627
10:57:28	26.50	26.55	26.75	+1.00	8	2622
10:57:28	26.50	26.55	26.70	+0.95	27	2614
10:57:28	26.50	26.55	26.65	+0.90	16	2587
10:57:28	26.50	26.55	26.60	+0.85	37	2571
10:57:28	26.50	26.55	26.55	+0.80	12	2534
10:57:15	26.50	26.55	26.50	+0.75	1	2522
10:57:15	26.45	26.50	26.50	+0.75	1	2521
10:57:10	26.45	26.50	26.50	+0.75	1	2520
10:56:53	26.45	26.50	26.50	+0.75	5	2519
10:56:46	26.45	26.50	26.50	+0.75	1	2514
10:56:45	26.45	26.50	26.50	+0.75	1	2513
10:56:41	26.45	26.50	26.50	+0.75	1	2512
10:56:38	26.45	26.50	26.50	+0.75	3	2511
10:56:12	26.45	26.50	26.50	+0.75	1	2508
10:55:17	26.45	26.50	26.50	+0.75	1	2507
10:55:15	26.45	26.50	26.50	+0.75	1	2506
10:54:24	26.50	26.55	26.50	+0.75	3	2505
10:54:24	26.50	26.55	26.50	+0.75	5	2502
10:54:21	26.50	26.55	26.50	+0.75	1	2497
10:54:05	26.50	26.55	26.50	+0.75	1	2496
10:53:55	26.40	26.50	26.50	+0.75	2	2495
10:53:32	26.50	26.55	26.50	+0.75	2	2493
10:53:32	26.40	26.50	26.50	+0.75	8	2491
10:53:22	26.45	26.50	26.45	+0.70	5	2483
10:53:22	26.45	26.50	26.45	+0.70	1	2478
10:52:40	26.50	26.55	26.50	+0.75	2	2477
10:52:40	26.50	26.55	26.50	+0.75	1	2475
10:52:37	26.50	26.55	26.50	+0.75	1	2474
10:52:26	26.50	26.55	26.50	+0.75	1	2473
10:52:04	26.50	26.55	26.50	+0.75	1	2472
10:52:04	26.45	26.50	26.50	+0.75	4	2471
10:51:53	26.40	26.50	26.50	+0.75	1	2467
10:51:43	26.40	26.50	26.50	+0.75	2	2466
10:51:36	26.45	26.50	26.45	+0.70	1	2464
10:51:35	26.45	26.50	26.45	+0.70	2	2463
10:51:29	26.45	26.50	26.45	+0.70	2	2461
10:51:27	26.45	26.50	26.45	+0.70	9	2459
10:51:10	26.50	26.60	26.50	+0.75	5	2450
10:51:10	26.50	26.60	26.50	+0.75	3	2445
10:51:10	26.50	26.60	26.50	+0.75	27	2442
10:51:10	26.55	26.60	26.55	+0.80	3	2415
10:51:09	26.50	26.55	26.55	+0.80	3	2412
10:51:01	26.50	26.55	26.55	+0.80	1	2409
10:50:58	26.50	26.55	26.55	+0.80	1	2408
10:50:56	26.50	26.55	26.55	+0.80	4	2407
10:50:44	26.50	26.55	26.55	+0.80	1	2403
10:50:42	26.50	26.55	26.55	+0.80	1	2402
10:50:38	26.50	26.55	26.55	+0.80	6	2401
10:50:20	26.45	26.50	26.50	+0.75	1	2395
10:50:11	26.45	26.50	26.50	+0.75	1	2394
10:50:10	26.45	26.50	26.50	+0.75	1	2393
10:50:09	26.45	26.50	26.50	+0.75	1	2392
10:50:05	26.45	26.50	26.50	+0.75	1	2391
10:50:02	26.45	26.50	26.45	+0.70	1	2390
10:49:58	26.45	26.50	26.50	+0.75	2	2389
10:49:49	26.45	26.50	26.50	+0.75	1	2387
10:49:44	26.50	26.55	26.50	+0.75	2	2386
10:49:42	26.45	26.50	26.50	+0.75	1	2384
10:49:40	26.45	26.50	26.50	+0.75	5	2383
10:49:32	26.45	26.50	26.50	+0.75	2	2378
10:49:32	26.45	26.50	26.50	+0.75	4	2376
10:49:32	26.45	26.50	26.50	+0.75	3	2372
10:49:31	26.45	26.50	26.50	+0.75	1	2369
10:49:29	26.45	26.50	26.50	+0.75	3	2368
10:49:29	26.45	26.50	26.50	+0.75	4	2365
10:49:24	26.45	26.50	26.50	+0.75	8	2361
10:49:05	26.40	26.45	26.45	+0.70	10	2353
10:49:00	26.40	26.45	26.45	+0.70	1	2343
10:48:56	26.40	26.45	26.45	+0.70	2	2342
10:48:55	26.40	26.45	26.40	+0.65	1	2340
10:48:49	26.35	26.45	26.45	+0.70	2	2339
10:48:48	26.35	26.40	26.40	+0.65	5	2337
10:48:47	26.35	26.40	26.40	+0.65	1	2332
10:48:46	26.35	26.40	26.40	+0.65	1	2331
10:48:36	26.35	26.40	26.40	+0.65	1	2330
10:48:20	26.35	26.40	26.40	+0.65	1	2329
10:48:10	26.35	26.40	26.35	+0.60	1	2328
10:48:03	26.40	26.45	26.40	+0.65	1	2327
10:47:58	26.40	26.45	26.40	+0.65	5	2326
10:47:54	26.40	26.45	26.35	+0.60	5	2321
10:47:54	26.40	26.45	26.40	+0.65	5	2316
10:47:50	26.40	26.45	26.40	+0.65	1	2311
10:47:48	26.40	26.45	26.40	+0.65	1	2310
10:47:46	26.40	26.45	26.40	+0.65	1	2309
10:47:31	26.35	26.45	26.35	+0.60	10	2308
10:47:29	26.35	26.40	26.40	+0.65	13	2298
10:47:29	26.35	26.40	26.40	+0.65	5	2285
10:47:27	26.35	26.40	26.40	+0.65	2	2280
10:47:27	26.35	26.40	26.40	+0.65	8	2278
10:47:19	26.35	26.40	26.35	+0.60	1	2270
10:47:09	26.35	26.40	26.35	+0.60	1	2269
10:47:05	26.35	26.40	26.40	+0.65	2	2268
10:46:55	26.35	26.40	26.35	+0.60	1	2266
10:46:55	26.30	26.35	26.35	+0.60	3	2265
10:46:53	26.35	26.40	26.35	+0.60	1	2262
10:46:48	26.30	26.35	26.35	+0.60	1	2261
10:46:47	26.35	26.40	26.35	+0.60	2	2260
10:46:44	26.35	26.40	26.40	+0.65	2	2258
10:46:41	26.35	26.40	26.35	+0.60	1	2256
10:46:08	26.30	26.40	26.40	+0.65	4	2255
10:45:48	26.35	26.40	26.35	+0.60	1	2251
10:45:17	26.30	26.35	26.35	+0.60	1	2250
10:44:58	26.30	26.35	26.35	+0.60	1	2249
10:44:52	26.30	26.35	26.35	+0.60	1	2248
10:44:44	26.35	26.40	26.35	+0.60	7	2247
10:44:35	26.35	26.40	26.35	+0.60	1	2240
10:44:17	26.35	26.40	26.35	+0.60	1	2239
10:44:10	26.35	26.40	26.35	+0.60	1	2238
10:44:07	26.35	26.40	26.35	+0.60	1	2237
10:43:55	26.35	26.40	26.40	+0.65	2	2236
10:43:47	26.35	26.40	26.35	+0.60	1	2234
10:43:36	26.35	26.40	26.40	+0.65	1	2233
10:43:35	26.35	26.40	26.40	+0.65	1	2232
10:42:36	26.30	26.35	26.35	+0.60	2	2231
10:42:36	26.30	26.35	26.35	+0.60	10	2229
10:41:24	26.30	26.35	26.35	+0.60	3	2219
10:41:24	26.30	26.35	26.30	+0.55	2	2216
10:41:01	26.30	26.35	26.35	+0.60	2	2214
10:41:01	26.30	26.35	26.35	+0.60	6	2212
10:40:52	26.30	26.35	26.35	+0.60	1	2206
10:40:43	26.30	26.40	26.40	+0.65	1	2205
10:40:38	26.30	26.35	26.35	+0.60	2	2204
10:40:25	26.25	26.35	26.35	+0.60	9	2202
10:40:25	26.25	26.30	26.30	+0.55	7	2193
10:40:10	26.15	26.25	26.25	+0.50	1	2186
10:40:10	26.15	26.25	26.25	+0.50	5	2185
10:40:06	26.15	26.25	26.25	+0.50	5	2180
10:40:04	26.15	26.20	26.25	+0.50	4	2175
10:40:04	26.15	26.20	26.20	+0.45	1	2171
10:40:03	26.15	26.20	26.20	+0.45	1	2170
10:39:48	26.20	26.25	26.20	+0.45	3	2169
10:39:45	26.20	26.25	26.20	+0.45	1	2166
10:38:53	26.15	26.20	26.20	+0.45	1	2165
10:38:44	26.20	26.25	26.20	+0.45	1	2164
10:38:28	26.20	26.25	26.20	+0.45	5	2163
10:37:52	26.20	26.25	26.20	+0.45	1	2158
10:37:41	26.15	26.20	26.20	+0.45	5	2157
10:37:34	26.15	26.20	26.20	+0.45	1	2152
10:37:15	26.15	26.20	26.20	+0.45	1	2151
10:36:56	26.15	26.20	26.20	+0.45	1	2150
10:36:50	26.20	26.25	26.20	+0.45	2	2149
10:36:47	26.20	26.25	26.20	+0.45	1	2147
10:36:40	26.20	26.25	26.25	+0.50	1	2146
10:36:32	26.15	26.20	26.20	+0.45	2	2145
10:36:31	26.15	26.20	26.20	+0.45	1	2143
10:36:20	26.15	26.20	26.20	+0.45	2	2142
10:35:39	26.20	26.25	26.20	+0.45	1	2140
10:35:32	26.15	26.20	26.20	+0.45	1	2139
10:33:11	26.10	26.20	26.20	+0.45	4	2138
10:33:09	26.15	26.20	26.15	+0.40	1	2134
10:33:03	26.15	26.20	26.15	+0.40	10	2133
10:32:59	26.20	26.25	26.20	+0.45	8	2123
10:32:42	26.20	26.25	26.25	+0.50	3	2115
10:32:14	26.20	26.25	26.25	+0.50	1	2112
10:31:32	26.20	26.25	26.25	+0.50	1	2111
10:31:30	26.25	26.30	26.25	+0.50	2	2110
10:31:30	26.20	26.25	26.25	+0.50	1	2108
10:31:17	26.20	26.25	26.30	+0.55	6	2107
10:31:17	26.20	26.25	26.25	+0.50	4	2101
10:31:11	26.25	26.30	26.25	+0.50	1	2097
10:31:09	26.20	26.25	26.20	+0.45	1	2096
10:31:09	26.20	26.25	26.20	+0.45	4	2095
10:31:09	26.25	26.30	26.25	+0.50	9	2091
10:31:09	26.25	26.30	26.25	+0.50	10	2082
10:31:09	26.25	26.30	26.25	+0.50	5	2072
10:31:06	26.25	26.30	26.25	+0.50	5	2067
10:30:40	26.30	26.35	26.30	+0.55	1	2062
10:30:39	26.30	26.35	26.30	+0.55	1	2061
10:30:36	26.30	26.35	26.30	+0.55	2	2060
10:30:30	26.30	26.35	26.30	+0.55	2	2058
10:30:22	26.25	26.30	26.30	+0.55	2	2056
10:30:17	26.25	26.30	26.30	+0.55	1	2054
10:30:10	26.30	26.35	26.30	+0.55	2	2053
10:30:10	26.30	26.35	26.30	+0.55	2	2051
10:30:10	26.25	26.30	26.30	+0.55	1	2049
10:30:09	26.25	26.30	26.30	+0.55	1	2048
10:30:09	26.25	26.30	26.30	+0.55	4	2047
10:30:00	26.25	26.30	26.30	+0.55	1	2043
10:29:50	26.20	26.30	26.30	+0.55	2	2042
10:29:48	26.25	26.30	26.25	+0.50	2	2040
10:29:30	26.20	26.25	26.25	+0.50	1	2038
10:29:26	26.20	26.30	26.30	+0.55	10	2037
10:29:20	26.20	26.25	26.25	+0.50	3	2027
10:29:17	26.25	26.30	26.25	+0.50	5	2024
10:29:14	26.25	26.30	26.25	+0.50	2	2019
10:28:25	26.25	26.35	26.25	+0.50	1	2017
10:28:22	26.25	26.30	26.30	+0.55	1	2016
10:28:22	26.25	26.30	26.30	+0.55	2	2015
10:28:22	26.25	26.30	26.30	+0.55	10	2013
10:28:13	26.25	26.30	26.25	+0.50	1	2003
10:28:11	26.25	26.30	26.25	+0.50	1	2002
10:28:11	26.20	26.25	26.25	+0.50	4	2001
10:28:07	26.25	26.30	26.25	+0.50	1	1997
10:28:06	26.20	26.25	26.30	+0.55	2	1996
10:28:06	26.20	26.25	26.25	+0.50	1	1994
10:28:02	26.25	26.30	26.25	+0.50	1	1993
10:27:59	26.25	26.30	26.25	+0.50	2	1992
10:27:57	26.25	26.30	26.25	+0.50	1	1990
10:27:54	26.25	26.30	26.25	+0.50	1	1989
10:27:45	26.20	26.25	26.25	+0.50	1	1988
10:27:42	26.25	26.30	26.25	+0.50	3	1987
10:27:42	26.25	26.30	26.25	+0.50	3	1984
10:27:42	26.20	26.25	26.25	+0.50	3	1981
10:27:26	26.20	26.25	26.20	+0.45	1	1978
10:27:21	26.20	26.25	26.25	+0.50	1	1977
10:27:18	26.15	26.20	26.20	+0.45	3	1976
10:27:10	26.15	26.25	26.25	+0.50	2	1973
10:27:00	26.20	26.25	26.20	+0.45	1	1971
10:26:52	26.15	26.20	26.25	+0.50	1	1970
10:26:52	26.15	26.20	26.20	+0.45	1	1969
10:26:44	26.15	26.20	26.20	+0.45	1	1968
10:26:30	26.10	26.15	26.15	+0.40	2	1967
10:26:20	26.10	26.20	26.20	+0.45	1	1965
10:26:14	26.10	26.25	26.10	+0.35	1	1964
10:26:13	26.20	26.25	26.20	+0.45	1	1963
10:26:10	26.15	26.25	26.15	+0.40	4	1962
10:25:53	26.20	26.25	26.25	+0.50	3	1958
10:25:52	26.20	26.25	26.25	+0.50	3	1955
10:25:37	26.20	26.25	26.25	+0.50	1	1952
10:25:37	26.20	26.25	26.20	+0.45	2	1951
10:25:32	26.20	26.25	26.20	+0.45	1	1949
10:25:32	26.20	26.25	26.25	+0.50	1	1948
10:25:29	26.15	26.20	26.20	+0.45	6	1947
10:25:19	26.15	26.20	26.20	+0.45	1	1941
10:25:17	26.15	26.20	26.20	+0.45	5	1940
10:25:15	26.10	26.15	26.15	+0.40	8	1935
10:25:10	26.10	26.15	26.15	+0.40	2	1927
10:25:04	26.10	26.15	26.10	+0.35	2	1925
10:24:58	26.05	26.10	26.10	+0.35	4	1923
10:24:57	26.05	26.10	26.10	+0.35	2	1919
10:24:57	26.05	26.10	26.10	+0.35	5	1917
10:24:24	26.05	26.10	26.10	+0.35	1	1912
10:24:06	26.00	26.05	26.05	+0.30	1	1911
10:23:23	26.00	26.05	26.05	+0.30	2	1910
10:23:19	26.00	26.05	26.05	+0.30	2	1908
10:22:05	26.00	26.05	26.05	+0.30	2	1906
10:21:37	25.95	26.00	26.00	+0.25	2	1904
10:21:35	25.95	26.00	26.00	+0.25	1	1902
10:21:09	25.95	26.00	26.00	+0.25	1	1901
10:20:58	25.95	26.00	26.00	+0.25	1	1900
10:20:13	25.95	26.00	26.00	+0.25	3	1899
10:19:37	25.95	26.00	26.00	+0.25	1	1896
10:19:05	25.95	26.00	25.95	+0.20	5	1895
10:17:36	25.90	25.95	25.95	+0.20	2	1890
10:17:31	25.90	25.95	25.95	+0.20	1	1888
10:17:05	25.90	25.95	25.95	+0.20	2	1887
10:16:55	25.90	25.95	25.90	+0.15	1	1885
10:16:37	25.90	25.95	25.95	+0.20	1	1884
10:16:26	25.90	25.95	25.95	+0.20	1	1883
10:16:13	25.90	25.95	25.95	+0.20	2	1882
10:15:30	25.95	26.00	25.95	+0.20	2	1880
10:15:07	25.95	26.00	25.95	+0.20	1	1878
10:14:06	25.95	26.00	25.95	+0.20	1	1877
10:13:54	25.90	26.00	25.90	+0.15	3	1876
10:13:52	25.95	26.00	25.95	+0.20	3	1873
10:13:47	26.00	26.05	26.00	+0.25	6	1870
10:13:47	26.00	26.05	26.00	+0.25	1	1864
10:13:47	26.00	26.05	26.00	+0.25	5	1863
10:13:26	26.00	26.05	26.05	+0.30	5	1858
10:13:20	26.00	26.05	26.05	+0.30	1	1853
10:13:06	26.00	26.05	26.05	+0.30	1	1852
10:12:40	26.05	26.10	26.05	+0.30	1	1851
10:12:22	26.00	26.05	26.10	+0.35	5	1850
10:12:22	26.00	26.05	26.05	+0.30	1	1845
10:12:07	26.00	26.05	26.00	+0.25	1	1844
10:12:04	26.00	26.05	26.00	+0.25	4	1843
10:11:47	25.95	26.00	26.00	+0.25	10	1839
10:11:24	26.00	26.05	26.00	+0.25	1	1829
10:11:15	26.00	26.05	26.00	+0.25	1	1828
10:10:49	25.95	26.00	26.00	+0.25	1	1827
10:10:27	26.00	26.05	26.00	+0.25	1	1826
10:10:27	26.05	26.10	26.05	+0.30	1	1825
10:10:27	26.00	26.05	26.05	+0.30	2	1824
10:10:03	25.90	26.10	26.10	+0.35	1	1822
10:09:49	26.00	26.10	26.00	+0.25	1	1821
10:09:47	26.00	26.10	26.10	+0.35	1	1820
10:09:20	25.90	26.00	26.10	+0.35	3	1819
10:09:20	25.90	26.00	26.05	+0.30	6	1816
10:09:20	25.90	26.00	26.00	+0.25	1	1810
10:09:16	25.90	26.00	26.00	+0.25	2	1809
10:09:11	25.90	26.00	26.00	+0.25	10	1807
10:09:09	25.95	26.00	25.95	+0.20	2	1797
10:09:08	25.90	25.95	25.95	+0.20	2	1795
10:08:49	25.90	25.95	25.95	+0.20	1	1793
10:08:35	25.90	25.95	25.95	+0.20	1	1792
10:08:26	25.95	26.00	25.95	+0.20	1	1791
10:08:26	25.90	25.95	25.95	+0.20	4	1790
10:08:21	25.90	25.95	25.95	+0.20	1	1786
10:08:08	25.95	26.00	25.95	+0.20	5	1785
10:08:06	25.90	25.95	25.95	+0.20	1	1780
10:07:47	25.95	26.00	25.95	+0.20	1	1779
10:07:31	26.00	26.10	26.00	+0.25	1	1778
10:07:22	25.95	26.00	26.00	+0.25	2	1777
10:07:21	25.95	26.00	26.00	+0.25	1	1775
10:07:19	25.90	26.00	26.00	+0.25	3	1774
10:07:11	25.90	26.00	26.00	+0.25	2	1771
10:07:09	25.95	26.00	25.95	+0.20	1	1769
10:07:09	26.00	26.10	26.00	+0.25	3	1768
10:06:52	26.00	26.10	26.10	+0.35	1	1765
10:06:44	26.00	26.05	26.10	+0.35	1	1764
10:06:44	26.00	26.05	26.05	+0.30	3	1763
10:06:40	25.90	26.00	26.00	+0.25	1	1760
10:06:37	25.90	26.00	26.00	+0.25	3	1759
10:06:10	25.90	26.05	26.05	+0.30	1	1756
10:06:05	26.00	26.05	26.00	+0.25	1	1755
10:06:05	25.95	26.00	26.00	+0.25	7	1754
10:05:58	25.95	26.00	26.00	+0.25	3	1747
10:05:47	25.95	26.00	26.00	+0.25	1	1744
10:05:46	25.95	26.00	26.00	+0.25	1	1743
10:05:46	25.95	26.00	25.95	+0.20	2	1742
10:05:42	25.95	26.00	26.00	+0.25	2	1740
10:05:35	25.90	26.00	26.00	+0.25	1	1738
10:05:32	25.90	25.95	25.95	+0.20	1	1737
10:05:05	25.80	25.90	25.90	+0.15	4	1736
10:04:29	25.80	25.85	25.85	+0.10	1	1732
10:04:00	25.80	25.85	25.80	+0.05	1	1731
10:03:56	25.80	25.85	25.85	+0.10	1	1730
10:03:39	25.80	25.85	25.85	+0.10	5	1729
10:03:30	25.85	25.90	25.85	+0.10	2	1724
10:03:30	25.85	25.90	25.85	+0.10	2	1722
10:03:30	25.85	25.90	25.85	+0.10	3	1720
10:03:25	25.85	25.90	25.85	+0.10	2	1717
10:02:33	25.85	25.90	25.85	+0.10	2	1715
10:02:10	25.85	25.90	25.85	+0.10	1	1713
10:01:56	25.90	25.95	25.80	+0.05	3	1712
10:01:56	25.90	25.95	25.85	+0.10	5	1709
10:01:56	25.90	25.95	25.90	+0.15	2	1704
10:01:47	25.90	25.95	25.90	+0.15	1	1702
10:01:45	25.90	25.95	25.90	+0.15	1	1701
10:01:41	25.90	25.95	25.90	+0.15	2	1700
10:01:40	25.85	26.00	26.00	+0.25	1	1698
10:01:40	25.90	26.00	25.90	+0.15	2	1697
10:01:40	25.90	26.00	25.90	+0.15	10	1695
10:01:37	25.90	25.95	25.95	+0.20	2	1685
10:01:36	25.90	25.95	25.90	+0.15	1	1683
10:01:18	25.95	26.00	25.95	+0.20	1	1682
10:01:18	25.95	26.00	25.95	+0.20	5	1681
10:01:12	25.95	26.00	26.00	+0.25	2	1676
10:01:08	25.95	26.00	26.00	+0.25	1	1674
10:01:08	25.95	26.00	26.00	+0.25	3	1673
10:01:07	26.00	26.05	26.00	+0.25	35	1670
10:01:07	26.00	26.05	26.00	+0.25	3	1635
10:01:07	26.05	26.10	26.05	+0.30	2	1632
10:01:05	26.00	26.05	26.05	+0.30	1	1630
10:01:02	26.00	26.05	26.05	+0.30	1	1629
10:00:59	26.00	26.05	26.05	+0.30	4	1628
10:00:56	26.00	26.05	26.05	+0.30	2	1624
10:00:54	26.00	26.05	26.05	+0.30	1	1622
10:00:47	26.00	26.05	26.05	+0.30	1	1621
10:00:46	26.05	26.10	26.05	+0.30	2	1620
10:00:38	26.05	26.10	26.10	+0.35	1	1618
10:00:37	26.05	26.10	26.05	+0.30	5	1617
10:00:34	26.05	26.10	26.10	+0.35	2	1612
10:00:27	26.05	26.10	26.10	+0.35	1	1610
10:00:27	26.05	26.10	26.10	+0.35	1	1609
10:00:26	26.05	26.10	26.10	+0.35	1	1608
10:00:20	26.00	26.05	26.05	+0.30	3	1607
10:00:19	26.00	26.05	26.05	+0.30	4	1604
10:00:16	26.00	26.05	26.05	+0.30	5	1600
10:00:01	26.00	26.05	26.00	+0.25	1	1595
09:59:47	26.00	26.05	26.05	+0.30	1	1594
09:59:36	26.00	26.05	26.00	+0.25	1	1593
09:59:36	25.95	26.00	26.00	+0.25	1	1592
09:59:35	25.95	26.00	26.00	+0.25	1	1591
09:59:34	25.95	26.00	26.00	+0.25	1	1590
09:59:32	25.95	26.00	26.00	+0.25	2	1589
09:59:27	25.95	26.05	26.05	+0.30	1	1587
09:59:24	26.00	26.05	26.00	+0.25	1	1586
09:59:24	25.95	26.00	26.00	+0.25	1	1585
09:59:22	25.95	26.00	26.00	+0.25	2	1584
09:59:18	25.95	26.00	26.00	+0.25	1	1582
09:58:55	25.95	26.00	25.95	+0.20	5	1581
09:58:44	25.95	26.00	25.95	+0.20	1	1576
09:58:39	25.90	25.95	25.95	+0.20	3	1575
09:58:37	25.90	25.95	25.95	+0.20	2	1572
09:58:36	25.90	25.95	25.95	+0.20	2	1570
09:58:34	25.90	25.95	25.95	+0.20	5	1568
09:58:29	25.90	25.95	25.95	+0.20	1	1563
09:58:28	25.90	25.95	25.90	+0.15	1	1562
09:58:07	25.90	25.95	25.90	+0.15	1	1561
09:57:45	25.85	25.90	25.90	+0.15	1	1560
09:57:44	25.85	25.90	25.90	+0.15	1	1559
09:57:32	25.85	25.90	25.90	+0.15	1	1558
09:57:17	25.80	25.85	25.85	+0.10	3	1557
09:57:17	25.80	25.90	25.80	+0.05	3	1554
09:57:13	25.80	25.85	25.85	+0.10	1	1551
09:57:13	25.80	25.85	25.85	+0.10	2	1550
09:57:13	25.80	25.85	25.85	+0.10	2	1548
09:56:38	25.75	25.80	25.80	+0.05	1	1546
09:56:36	25.75	25.80	25.80	+0.05	1	1545
09:56:28	25.75	25.80	25.80	+0.05	1	1544
09:55:37	25.75	25.80	25.80	+0.05	1	1543
09:55:37	25.75	25.80	25.80	+0.05	2	1542
09:55:37	25.75	25.80	25.80	+0.05	10	1540
09:55:31	25.75	25.80	25.80	+0.05	6	1530
09:55:23	25.70	25.75	25.75	0	21	1524
09:54:51	25.60	25.70	25.70	-0.05	2	1503
09:54:51	25.60	25.70	25.70	-0.05	6	1501
09:54:51	25.60	25.70	25.70	-0.05	4	1495
09:54:51	25.60	25.70	25.70	-0.05	7	1491
09:54:49	25.60	25.70	25.70	-0.05	1	1484
09:54:30	25.60	25.70	25.70	-0.05	10	1483
09:54:22	25.60	25.70	25.60	-0.15	1	1473
09:52:30	25.60	25.70	25.60	-0.15	1	1472
09:52:27	25.60	25.70	25.60	-0.15	2	1471
09:52:26	25.60	25.70	25.70	-0.05	5	1469
09:52:16	25.60	25.65	25.65	-0.10	2	1464
09:52:07	25.60	25.65	25.60	-0.15	1	1462
09:51:46	25.55	25.60	25.60	-0.15	1	1461
09:51:44	25.55	25.60	25.55	-0.20	3	1460
09:51:15	25.60	25.70	25.60	-0.15	3	1457
09:49:46	25.65	25.70	25.55	-0.20	6	1454
09:49:46	25.65	25.70	25.65	-0.10	6	1448
09:49:39	25.55	25.65	25.65	-0.10	4	1442
09:49:25	25.60	25.65	25.60	-0.15	3	1438
09:49:05	25.60	25.65	25.60	-0.15	1	1435
09:48:56	25.60	25.65	25.60	-0.15	1	1434
09:48:50	25.60	25.65	25.60	-0.15	1	1433
09:48:50	25.60	25.65	25.60	-0.15	3	1432
09:48:29	25.60	25.65	25.60	-0.15	1	1429
09:48:22	25.60	25.65	25.65	-0.10	1	1428
09:47:22	25.45	25.50	25.50	-0.25	1	1427
09:47:15	25.45	25.50	25.50	-0.25	1	1426
09:46:35	25.45	25.50	25.45	-0.30	6	1425
09:46:27	25.50	25.55	25.50	-0.25	1	1419
09:46:23	25.45	25.55	25.45	-0.30	4	1418
09:46:21	25.50	25.55	25.50	-0.25	1	1414
09:46:21	25.50	25.55	25.50	-0.25	3	1413
09:45:57	25.50	25.65	25.50	-0.25	7	1410
09:45:57	25.50	25.55	25.60	-0.15	10	1403
09:45:57	25.50	25.55	25.55	-0.20	5	1393
09:45:41	25.50	25.55	25.50	-0.25	2	1388
09:45:19	25.50	25.55	25.50	-0.25	1	1386
09:45:03	25.50	25.55	25.55	-0.20	2	1385
09:44:51	25.50	25.55	25.55	-0.20	2	1383
09:44:48	25.50	25.55	25.50	-0.25	5	1381
09:44:37	25.55	25.60	25.55	-0.20	1	1376
09:44:09	25.60	25.65	25.60	-0.15	3	1375
09:44:09	25.60	25.65	25.60	-0.15	4	1372
09:43:34	25.60	25.70	25.60	-0.15	7	1368
09:43:34	25.65	25.70	25.65	-0.10	9	1361
09:43:26	25.70	25.75	25.70	-0.05	1	1352
09:43:26	25.65	25.70	25.70	-0.05	1	1351
09:43:23	25.65	25.70	25.70	-0.05	1	1350
09:43:11	25.70	25.75	25.70	-0.05	1	1349
09:42:50	25.65	25.80	25.80	+0.05	5	1348
09:42:46	25.65	25.75	25.75	0	6	1343
09:42:43	25.70	25.75	25.70	-0.05	2	1337
09:42:15	25.75	25.80	25.75	0	3	1335
09:42:15	25.65	25.75	25.75	0	3	1332
09:42:08	25.65	25.75	25.75	0	2	1329
09:42:06	25.65	25.75	25.75	0	1	1327
09:41:50	25.65	25.75	25.75	0	1	1326
09:41:46	25.65	25.75	25.75	0	2	1325
09:41:43	25.65	25.75	25.75	0	4	1323
09:41:42	25.70	25.75	25.70	-0.05	1	1319
09:41:42	25.75	25.85	25.75	0	9	1318
09:41:11	25.75	25.90	25.75	0	4	1309
09:41:11	25.80	25.90	25.80	+0.05	1	1305
09:41:03	25.80	25.90	25.80	+0.05	3	1304
09:40:59	25.80	25.85	25.85	+0.10	1	1301
09:40:59	25.75	25.80	25.80	+0.05	20	1300
09:40:59	25.75	25.80	25.80	+0.05	1	1280
09:40:59	25.75	25.80	25.80	+0.05	5	1279
09:40:57	25.70	25.75	25.75	0	7	1274
09:40:57	25.70	25.75	25.75	0	8	1267
09:40:57	25.70	25.75	25.75	0	3	1259
09:40:57	25.70	25.75	25.75	0	16	1256
09:40:57	25.70	25.75	25.75	0	1	1240
09:40:57	25.70	25.75	25.75	0	2	1239
09:40:36	25.70	25.75	25.70	-0.05	4	1237
09:40:33	25.70	25.75	25.70	-0.05	5	1233
09:39:51	25.70	25.75	25.70	-0.05	1	1228
09:39:45	25.70	25.75	25.70	-0.05	1	1227
09:39:41	25.70	25.75	25.70	-0.05	1	1226
09:39:16	25.70	25.75	25.70	-0.05	1	1225
09:39:03	25.70	25.75	25.75	0	1	1224
09:38:59	25.70	25.75	25.75	0	1	1223
09:38:58	25.70	25.75	25.70	-0.05	1	1222
09:38:58	25.70	25.75	25.75	0	4	1221
09:38:58	25.70	25.75	25.75	0	5	1217
09:38:45	25.65	25.70	25.70	-0.05	2	1212
09:38:45	25.65	25.70	25.70	-0.05	6	1210
09:38:45	25.65	25.70	25.70	-0.05	1	1204
09:38:43	25.65	25.70	25.70	-0.05	6	1203
09:38:27	25.60	25.65	25.65	-0.10	2	1197
09:38:25	25.60	25.65	25.65	-0.10	2	1195
09:38:25	25.60	25.65	25.65	-0.10	4	1193
09:38:22	25.60	25.65	25.65	-0.10	1	1189
09:37:42	25.60	25.65	25.60	-0.15	1	1188
09:37:22	25.45	25.60	25.60	-0.15	2	1187
09:36:54	25.45	25.55	25.60	-0.15	7	1185
09:36:54	25.45	25.55	25.55	-0.20	3	1178
09:36:44	25.50	25.55	25.50	-0.25	3	1175
09:36:42	25.50	25.55	25.50	-0.25	5	1172
09:35:46	25.50	25.55	25.50	-0.25	5	1167
09:35:45	25.50	25.55	25.55	-0.20	1	1162
09:32:20	25.50	25.55	25.50	-0.25	1	1161
09:32:03	25.50	25.55	25.55	-0.20	1	1160
09:31:23	25.50	25.55	25.55	-0.20	2	1159
09:31:20	25.50	25.55	25.50	-0.25	1	1157
09:30:59	25.50	25.55	25.55	-0.20	1	1156
09:30:20	25.45	25.50	25.50	-0.25	4	1155
09:30:18	25.45	25.50	25.45	-0.30	1	1151
09:29:22	25.45	25.50	25.45	-0.30	2	1150
09:29:15	25.45	25.50	25.45	-0.30	1	1148
09:28:53	25.45	25.50	25.45	-0.30	1	1147
09:28:39	25.45	25.50	25.45	-0.30	1	1146
09:27:47	25.45	25.55	25.45	-0.30	1	1145
09:27:20	25.45	25.55	25.45	-0.30	2	1144
09:27:04	25.45	25.55	25.45	-0.30	1	1142
09:27:02	25.45	25.55	25.45	-0.30	1	1141
09:26:34	25.45	25.50	25.50	-0.25	2	1140
09:25:20	25.45	25.50	25.50	-0.25	1	1138
09:25:12	25.45	25.50	25.50	-0.25	1	1137
09:25:11	25.50	25.55	25.50	-0.25	1	1136
09:25:11	25.45	25.50	25.50	-0.25	1	1135
09:24:48	25.45	25.50	25.50	-0.25	2	1134
09:24:48	25.45	25.50	25.50	-0.25	1	1132
09:24:43	25.40	25.45	25.45	-0.30	7	1131
09:24:34	25.40	25.45	25.45	-0.30	1	1124
09:24:18	25.45	25.50	25.45	-0.30	2	1123
09:24:06	25.45	25.50	25.45	-0.30	1	1121
09:23:49	25.45	25.50	25.45	-0.30	1	1120
09:23:31	25.50	25.55	25.50	-0.25	1	1119
09:23:29	25.50	25.55	25.55	-0.20	1	1118
09:22:17	25.40	25.55	25.55	-0.20	2	1117
09:22:14	25.50	25.55	25.40	-0.35	6	1115
09:22:14	25.50	25.55	25.45	-0.30	10	1109
09:22:14	25.50	25.55	25.50	-0.25	4	1099
09:22:13	25.55	25.60	25.55	-0.20	3	1095
09:22:07	25.55	25.60	25.55	-0.20	1	1092
09:21:57	25.50	25.55	25.55	-0.20	1	1091
09:21:47	25.50	25.55	25.50	-0.25	1	1090
09:21:08	25.55	25.60	25.55	-0.20	1	1089
09:21:04	25.55	25.60	25.60	-0.15	1	1088
09:20:25	25.50	25.55	25.55	-0.20	1	1087
09:19:55	25.55	25.60	25.55	-0.20	2	1086
09:19:12	25.40	25.50	25.50	-0.25	25	1084
09:19:12	25.40	25.45	25.45	-0.30	6	1059
09:18:43	25.35	25.40	25.45	-0.30	9	1053
09:18:43	25.35	25.40	25.40	-0.35	1	1044
09:18:12	25.35	25.40	25.40	-0.35	5	1043
09:18:06	25.40	25.50	25.40	-0.35	5	1038
09:17:57	25.40	25.50	25.40	-0.35	1	1033
09:17:52	25.40	25.50	25.40	-0.35	2	1032
09:17:45	25.40	25.45	25.50	-0.25	3	1030
09:17:45	25.40	25.45	25.45	-0.30	13	1027
09:17:41	25.40	25.45	25.40	-0.35	1	1014
09:17:36	25.40	25.45	25.40	-0.35	1	1013
09:17:35	25.40	25.45	25.40	-0.35	8	1012
09:17:12	25.40	25.50	25.40	-0.35	3	1004
09:17:11	25.40	25.50	25.40	-0.35	1	1001
09:17:02	25.40	25.45	25.45	-0.30	1	1000
09:16:49	25.45	25.50	25.45	-0.30	1	999
09:16:40	25.45	25.50	25.45	-0.30	4	998
09:16:38	25.45	25.50	25.45	-0.30	1	994
09:16:36	25.45	25.50	25.45	-0.30	3	993
09:16:36	25.45	25.50	25.45	-0.30	2	990
09:16:18	25.45	25.50	25.45	-0.30	1	988
09:16:12	25.45	25.50	25.45	-0.30	1	987
09:15:33	25.45	25.55	25.45	-0.30	2	986
09:15:28	25.45	25.55	25.45	-0.30	1	984
09:15:24	25.45	25.50	25.50	-0.25	1	983
09:15:20	25.45	25.50	25.50	-0.25	1	982
09:15:07	25.45	25.50	25.45	-0.30	1	981
09:15:05	25.45	25.50	25.45	-0.30	2	980
09:14:56	25.40	25.45	25.45	-0.30	3	978
09:14:56	25.40	25.45	25.45	-0.30	1	975
09:14:51	25.45	25.50	25.45	-0.30	1	974
09:14:48	25.45	25.50	25.45	-0.30	3	973
09:14:43	25.45	25.50	25.45	-0.30	4	970
09:14:30	25.45	25.50	25.45	-0.30	1	966
09:14:27	25.45	25.50	25.50	-0.25	1	965
09:14:21	25.45	25.50	25.45	-0.30	2	964
09:14:15	25.45	25.50	25.50	-0.25	1	962
09:14:15	25.45	25.50	25.50	-0.25	1	961
09:14:10	25.50	25.55	25.50	-0.25	3	960
09:14:10	25.50	25.55	25.50	-0.25	6	957
09:14:10	25.50	25.55	25.50	-0.25	5	951
09:14:04	25.50	25.55	25.50	-0.25	5	946
09:14:01	25.50	25.55	25.50	-0.25	1	941
09:14:00	25.50	25.55	25.50	-0.25	2	940
09:13:59	25.50	25.55	25.50	-0.25	1	938
09:13:49	25.50	25.55	25.50	-0.25	2	937
09:13:35	25.50	25.55	25.50	-0.25	1	935
09:13:32	25.50	25.55	25.50	-0.25	10	934
09:13:29	25.50	25.55	25.55	-0.20	1	924
09:13:19	25.55	25.60	25.55	-0.20	2	923
09:13:19	25.55	25.60	25.55	-0.20	3	921
09:13:18	25.55	25.60	25.55	-0.20	10	918
09:13:15	25.55	25.60	25.55	-0.20	5	908
09:13:10	25.55	25.60	25.60	-0.15	1	903
09:13:10	25.55	25.60	25.55	-0.20	2	902
09:13:04	25.55	25.60	25.60	-0.15	1	900
09:13:04	25.60	25.65	25.60	-0.15	1	899
09:12:55	25.60	25.65	25.60	-0.15	10	898
09:12:55	25.60	25.65	25.60	-0.15	10	888
09:12:54	25.60	25.65	25.60	-0.15	4	878
09:12:46	25.65	25.70	25.65	-0.10	8	874
09:12:46	25.65	25.70	25.65	-0.10	5	866
09:12:46	25.65	25.70	25.65	-0.10	1	861
09:12:33	25.65	25.70	25.65	-0.10	4	860
09:12:14	25.65	25.70	25.65	-0.10	1	856
09:12:01	25.65	25.70	25.70	-0.05	3	855
09:11:28	25.70	25.75	25.70	-0.05	1	852
09:11:28	25.65	25.70	25.70	-0.05	4	851
09:11:17	25.65	25.70	25.70	-0.05	2	847
09:11:11	25.65	25.70	25.65	-0.10	1	845
09:11:08	25.65	25.70	25.70	-0.05	1	844
09:10:48	25.65	25.70	25.70	-0.05	1	843
09:10:33	25.70	25.75	25.70	-0.05	1	842
09:10:33	25.70	25.75	25.70	-0.05	11	841
09:10:21	25.70	25.75	25.70	-0.05	2	830
09:10:19	25.70	25.75	25.75	0	1	828
09:10:10	25.75	25.80	25.75	0	5	827
09:10:09	25.75	25.80	25.75	0	3	822
09:10:09	25.75	25.80	25.80	+0.05	1	819
09:10:06	25.75	25.80	25.80	+0.05	1	818
09:10:04	25.75	25.80	25.80	+0.05	1	817
09:09:55	25.70	25.80	25.80	+0.05	1	816
09:09:53	25.70	25.80	25.80	+0.05	5	815
09:09:52	25.70	25.80	25.80	+0.05	1	810
09:09:51	25.70	25.80	25.80	+0.05	1	809
09:09:47	25.70	25.80	25.80	+0.05	5	808
09:09:39	25.70	25.80	25.80	+0.05	20	803
09:09:39	25.70	25.80	25.80	+0.05	1	783
09:09:24	25.65	25.80	25.80	+0.05	2	782
09:09:16	25.65	25.80	25.80	+0.05	20	780
09:09:16	25.65	25.80	25.80	+0.05	1	760
09:09:15	25.70	25.80	25.65	-0.10	5	759
09:09:15	25.70	25.80	25.70	-0.05	5	754
09:09:14	25.70	25.80	25.70	-0.05	1	749
09:09:03	25.70	25.80	25.80	+0.05	2	748
09:09:02	25.70	25.80	25.80	+0.05	5	746
09:08:53	25.65	25.80	25.80	+0.05	2	741
09:08:45	25.65	25.80	25.80	+0.05	6	739
09:08:27	25.65	25.75	25.75	0	5	733
09:08:27	25.65	25.70	25.70	-0.05	22	728
09:08:27	25.60	25.65	25.65	-0.10	37	706
09:08:27	25.60	25.65	25.65	-0.10	1	669
09:08:23	25.60	25.65	25.65	-0.10	1	668
09:08:22	25.60	25.65	25.60	-0.15	1	667
09:08:13	25.60	25.65	25.65	-0.10	1	666
09:08:08	25.60	25.65	25.60	-0.15	1	665
09:07:56	25.60	25.65	25.60	-0.15	1	664
09:07:51	25.60	25.65	25.60	-0.15	1	663
09:07:39	25.60	25.65	25.65	-0.10	1	662
09:07:13	25.65	25.70	25.65	-0.10	1	661
09:07:02	25.65	25.70	25.65	-0.10	1	660
09:06:58	25.65	25.70	25.65	-0.10	1	659
09:06:43	25.60	25.65	25.65	-0.10	3	658
09:06:43	25.60	25.65	25.65	-0.10	1	655
09:06:33	25.60	25.65	25.65	-0.10	1	654
09:06:20	25.60	25.70	25.60	-0.15	1	653
09:06:16	25.65	25.70	25.65	-0.10	6	652
09:06:15	25.65	25.70	25.70	-0.05	1	646
09:06:13	25.65	25.70	25.70	-0.05	2	645
09:05:30	25.65	25.70	25.70	-0.05	2	643
09:05:12	25.65	25.70	25.70	-0.05	1	641
09:04:45	25.60	25.70	25.70	-0.05	1	640
09:04:26	25.60	25.70	25.70	-0.05	1	639
09:04:16	25.60	25.70	25.70	-0.05	4	638
09:04:15	25.65	25.70	25.65	-0.10	7	634
09:04:12	25.65	25.75	25.75	0	1	627
09:04:11	25.70	25.75	25.70	-0.05	5	626
09:04:11	25.70	25.75	25.75	0	1	621
09:04:01	25.70	25.75	25.75	0	5	620
09:04:00	25.75	25.80	25.75	0	3	615
09:03:54	25.75	25.80	25.75	0	2	612
09:03:45	25.70	25.75	25.75	0	1	610
09:03:43	25.70	25.75	25.75	0	2	609
09:03:35	25.65	25.75	25.75	0	1	607
09:03:33	25.60	25.75	25.75	0	1	606
09:03:33	25.60	25.75	25.75	0	1	605
09:03:27	25.60	25.75	25.75	0	1	604
09:03:12	25.55	25.65	25.65	-0.10	1	603
09:03:12	25.50	25.65	25.80	+0.05	4	602
09:03:12	25.50	25.65	25.75	0	2	598
09:03:12	25.50	25.65	25.70	-0.05	1	596
09:03:12	25.50	25.65	25.65	-0.10	3	595
09:03:12	25.50	25.60	25.60	-0.15	2	592
09:03:12	25.50	25.60	25.60	-0.15	1	590
09:03:06	25.65	25.70	25.65	-0.10	1	589
09:03:05	25.50	25.70	25.70	-0.05	4	588
09:03:05	25.70	25.75	25.65	-0.10	5	584
09:03:05	25.70	25.75	25.70	-0.05	1	579
09:03:04	25.70	25.75	25.75	0	1	578
09:03:00	25.65	25.70	25.80	+0.05	29	577
09:03:00	25.65	25.70	25.75	0	1	548
09:03:00	25.65	25.70	25.70	-0.05	11	547
09:02:50	25.65	25.70	25.70	-0.05	1	536
09:02:50	25.65	25.70	25.70	-0.05	1	535
09:02:48	25.65	25.70	25.70	-0.05	1	534
09:02:45	25.65	25.70	25.70	-0.05	1	533
09:02:45	25.65	25.70	25.65	-0.10	1	532
09:02:42	25.60	25.65	25.65	-0.10	3	531
09:02:34	25.50	25.60	25.60	-0.15	9	528
09:02:25	25.50	25.60	25.50	-0.25	4	519
09:02:18	25.50	25.60	25.50	-0.25	1	515
09:02:18	25.50	25.60	25.60	-0.15	2	514
09:02:17	25.45	25.50	25.50	-0.25	1	512
09:02:16	25.45	25.50	25.50	-0.25	1	511
09:02:12	25.45	25.50	25.50	-0.25	3	510
09:02:04	25.35	25.50	25.50	-0.25	1	507
09:02:03	25.30	25.45	25.45	-0.30	2	506
09:02:03	25.55	25.60	25.30	-0.45	2	504
09:02:03	25.55	25.60	25.35	-0.40	10	502
09:02:03	25.55	25.60	25.40	-0.35	7	492
09:02:03	25.55	25.60	25.45	-0.30	11	485
09:02:03	25.55	25.60	25.50	-0.25	19	474
09:02:03	25.55	25.60	25.55	-0.20	2	455
09:02:01	25.55	25.65	25.65	-0.10	1	453
09:01:59	25.55	25.60	25.60	-0.15	2	452
09:01:46	25.50	25.65	25.45	-0.30	4	450
09:01:46	25.50	25.65	25.50	-0.25	6	446
09:01:45	25.50	25.65	25.50	-0.25	1	440
09:01:44	25.50	25.65	25.65	-0.10	5	439
09:01:34	25.40	25.55	25.55	-0.20	21	434
09:01:30	25.35	25.45	25.45	-0.30	9	413
09:01:27	25.45	25.50	25.45	-0.30	1	404
09:01:27	25.40	25.45	25.45	-0.30	1	403
09:01:27	25.35	25.50	25.50	-0.25	2	402
09:01:24	25.30	25.50	25.50	-0.25	1	400
09:01:23	25.30	25.35	25.35	-0.40	19	399
09:01:23	25.35	25.50	25.35	-0.40	8	380
09:01:22	25.30	25.50	25.50	-0.25	2	372
09:01:22	25.30	25.50	25.50	-0.25	1	370
09:01:19	25.25	25.35	25.35	-0.40	1	369
09:01:19	25.25	25.35	25.35	-0.40	1	368
09:01:19	25.25	25.35	25.35	-0.40	4	367
09:01:19	25.35	25.50	25.35	-0.40	6	363
09:01:18	25.35	25.50	25.35	-0.40	5	357
09:01:18	25.35	25.45	25.45	-0.30	3	352
09:01:18	25.40	25.45	25.40	-0.35	3	349
09:01:15	25.35	25.45	25.45	-0.30	1	346
09:01:11	25.35	25.50	25.35	-0.40	1	345
09:01:09	25.35	25.45	25.45	-0.30	2	344
09:01:08	25.25	25.35	25.35	-0.40	1	342
09:01:08	25.20	25.35	25.35	-0.40	2	341
09:01:08	25.20	25.25	25.25	-0.50	1	339
09:01:07	25.20	25.25	25.25	-0.50	22	338
09:01:07	25.40	25.45	25.25	-0.50	28	316
09:01:07	25.40	25.45	25.30	-0.45	14	288
09:01:07	25.40	25.45	25.35	-0.40	9	274
09:01:07	25.40	25.45	25.40	-0.35	1	265
09:01:03	25.40	25.45	25.35	-0.40	7	264
09:01:03	25.40	25.45	25.40	-0.35	2	257
09:01:03	25.45	25.50	25.40	-0.35	8	255
09:01:03	25.45	25.50	25.45	-0.30	2	247
09:01:02	25.45	25.50	25.45	-0.30	1	245
09:00:54	25.50	25.55	25.50	-0.25	4	244
09:00:53	25.50	25.55	25.50	-0.25	3	240
09:00:53	25.50	25.55	25.50	-0.25	1	237
09:00:52	25.50	25.55	25.55	-0.20	3	236
09:00:51	25.50	25.55	25.50	-0.25	8	233
09:00:49	25.50	25.55	25.55	-0.20	1	225
09:00:46	25.50	25.55	25.55	-0.20	1	224
09:00:46	25.55	25.60	25.55	-0.20	1	223
09:00:45	25.55	25.60	25.55	-0.20	3	222
09:00:43	25.55	25.60	25.60	-0.15	1	219
09:00:42	25.55	25.60	25.55	-0.20	1	218
09:00:42	25.55	25.60	25.55	-0.20	1	217
09:00:39	25.55	25.60	25.55	-0.20	2	216
09:00:37	25.55	25.60	25.60	-0.15	3	214
09:00:35	25.55	25.60	25.55	-0.20	1	211
09:00:35	25.55	25.60	25.55	-0.20	2	210
09:00:35	25.55	25.60	25.55	-0.20	2	208
09:00:34	25.55	25.60	25.60	-0.15	1	206
09:00:32	25.55	25.60	25.60	-0.15	2	205
09:00:30	25.60	25.65	25.60	-0.15	1	203
09:00:30	25.60	25.65	25.60	-0.15	1	202
09:00:30	25.60	25.65	25.60	-0.15	7	201
09:00:30	25.50	25.60	25.60	-0.15	13	194
09:00:30	25.55	25.60	25.55	-0.20	18	181
09:00:28	25.60	25.65	25.55	-0.20	5	163
09:00:28	25.60	25.65	25.60	-0.15	2	158
09:00:25	25.55	25.60	25.65	-0.10	3	156
09:00:25	25.55	25.60	25.60	-0.15	7	153
09:00:24	25.55	25.60	25.60	-0.15	1	146
09:00:23	25.55	25.60	25.60	-0.15	2	145
09:00:21	25.55	25.65	25.55	-0.20	1	143
09:00:20	25.60	25.65	25.60	-0.15	4	142
09:00:16	25.60	25.65	25.60	-0.15	1	138
09:00:16	25.65	25.70	25.65	-0.10	1	137
09:00:15	25.60	25.70	25.60	-0.15	10	136
09:00:05	25.60	25.75	25.60	-0.15	1	126
09:00:04	25.65	25.80	25.65	-0.10	3	125
09:00:04	25.65	25.80	25.65	-0.10	1	122
09:00:03	25.65	25.80	25.65	-0.10	1	121
09:00:03	25.70	25.80	25.70	-0.05	2	120
09:00:03	25.70	25.80	25.70	-0.05	5	118
09:00:03	25.75	25.80	25.75	0	2	113
09:00:03	25.75	25.80	25.75	0	4	111
09:00:02	--	--	25.75	0	107	107

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

MyCard 2000點虛擬點數卡

AirPods 3 with Lightning Charging Case

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

MyCard 3290點虛擬點數卡

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

LANCOME蘭蔻超未來肌因賦活露 100ml

aibo Type-C To Type-C 數位顯示PD100W編織快充線

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值6, 000元

統一超商10000元虛擬商品卡

藍天首季淨利年增1.3倍近6年單...

和碩首季每股賺1.22元估第2季...

我的自選股

即時重大訊息

‧【台股盤後】指數收漲148點站上...
‧【台股盤中】航運股匯聚人氣台...
‧友達ADR10日下跌0.06美元跌幅1....

加密貨幣

比特幣BTC	60705.81	-2,344.15	-3.72%
以太幣ETH	2905.05	-130.97	-4.31%
瑞波幣XRP	0.503609	-0.02	-3.34%
比特幣現金BCH	425.47	-29.49	-6.48%
萊特幣LTC	79.91	-3.15	-3.79%
卡達幣ADA	0.447135	-0.02	-3.53%
波場幣TRX	0.126799	0.00	0.48%
恆星幣XLM	0.105971	0.00	-2.29%

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。