最新家碩4/22起辦理競拍底價每股188.52元熱門中信金京城銀傳談合併黃天牧：不知情

更新報價

第一金 (2892) 金融保險上市

26.90 ▲－－－－ 3.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	12,435	26.90	716	26.95	88	26.80	27.05	26.75	26.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	26.90	26.95	26.90	0	3553	12435
13:24:55	26.95	27.00	26.95	+0.05	9	8882
13:24:52	26.95	27.00	27.00	+0.10	12	8873
13:24:51	26.95	27.00	26.95	+0.05	5	8861
13:24:51	26.95	27.00	26.95	+0.05	1	8856
13:24:22	27.00	27.05	27.00	+0.10	20	8855
13:24:20	27.00	27.05	27.00	+0.10	1	8835
13:24:15	27.00	27.05	27.00	+0.10	1	8834
13:24:15	27.00	27.05	27.00	+0.10	8	8833
13:24:14	27.00	27.05	27.00	+0.10	1	8825
13:24:14	27.00	27.05	27.00	+0.10	1	8824
13:24:14	27.00	27.05	27.00	+0.10	2	8823
13:24:08	27.00	27.05	27.00	+0.10	1	8821
13:24:03	27.00	27.05	27.00	+0.10	1	8820
13:23:58	27.00	27.05	27.00	+0.10	3	8819
13:23:58	27.00	27.05	27.00	+0.10	2	8816
13:23:57	27.00	27.05	27.00	+0.10	2	8814
13:23:53	27.00	27.05	27.00	+0.10	2	8812
13:23:48	27.00	27.05	27.00	+0.10	1	8810
13:23:42	27.00	27.05	27.00	+0.10	1	8809
13:23:39	27.00	27.05	27.00	+0.10	3	8808
13:23:33	27.00	27.05	27.00	+0.10	1	8805
13:23:31	27.00	27.05	27.00	+0.10	1	8804
13:23:31	27.00	27.05	27.00	+0.10	1	8803
13:23:29	27.00	27.05	27.00	+0.10	1	8802
13:23:29	27.00	27.05	27.00	+0.10	1	8801
13:23:25	27.00	27.05	27.00	+0.10	4	8800
13:23:25	27.00	27.05	27.00	+0.10	3	8796
13:23:24	27.00	27.05	27.00	+0.10	1	8793
13:23:22	27.00	27.05	27.00	+0.10	3	8792
13:23:18	27.00	27.05	27.00	+0.10	1	8789
13:23:18	27.00	27.05	27.00	+0.10	1	8788
13:23:18	27.00	27.05	27.00	+0.10	1	8787
13:23:16	27.00	27.05	27.00	+0.10	5	8786
13:23:12	27.00	27.05	27.00	+0.10	10	8781
13:23:09	27.00	27.05	27.00	+0.10	3	8771
13:23:07	27.00	27.05	27.00	+0.10	3	8768
13:23:07	27.00	27.05	27.00	+0.10	8	8765
13:23:05	27.00	27.05	27.00	+0.10	14	8757
13:23:02	27.00	27.05	27.00	+0.10	1	8743
13:23:02	27.00	27.05	27.00	+0.10	2	8742
13:23:02	27.00	27.05	27.00	+0.10	16	8740
13:23:02	27.00	27.05	27.00	+0.10	15	8724
13:23:02	27.00	27.05	27.00	+0.10	30	8709
13:23:02	27.00	27.05	27.00	+0.10	15	8679
13:23:02	27.00	27.05	27.00	+0.10	2	8664
13:23:02	27.00	27.05	27.00	+0.10	10	8662
13:23:02	27.00	27.05	27.00	+0.10	2	8652
13:23:02	27.00	27.05	27.00	+0.10	3	8650
13:23:02	27.00	27.05	27.00	+0.10	12	8647
13:23:02	27.00	27.05	27.00	+0.10	3	8635
13:23:02	27.00	27.05	27.05	+0.15	24	8632
13:23:01	27.00	27.05	27.00	+0.10	1	8608
13:22:58	27.00	27.05	27.00	+0.10	4	8607
13:22:49	27.00	27.05	27.00	+0.10	3	8603
13:22:35	27.00	27.05	27.00	+0.10	1	8600
13:22:33	27.00	27.05	27.00	+0.10	3	8599
13:22:17	27.00	27.05	27.00	+0.10	3	8596
13:22:14	27.00	27.05	27.00	+0.10	5	8593
13:22:14	27.00	27.05	27.00	+0.10	4	8588
13:22:11	27.00	27.05	27.00	+0.10	2	8584
13:22:08	27.00	27.05	27.00	+0.10	4	8582
13:22:08	27.00	27.05	27.00	+0.10	4	8578
13:22:08	27.00	27.05	27.00	+0.10	4	8574
13:22:08	27.00	27.05	27.00	+0.10	3	8570
13:22:01	27.00	27.05	27.05	+0.15	10	8567
13:22:00	27.00	27.05	27.00	+0.10	3	8557
13:21:51	27.00	27.05	27.00	+0.10	2	8554
13:21:47	27.00	27.05	27.00	+0.10	1	8552
13:21:44	27.00	27.05	27.00	+0.10	5	8551
13:21:37	27.00	27.05	27.00	+0.10	3	8546
13:21:32	27.00	27.05	27.00	+0.10	1	8543
13:21:31	27.00	27.05	27.00	+0.10	4	8542
13:21:26	27.00	27.05	27.00	+0.10	2	8538
13:21:14	27.00	27.05	27.00	+0.10	10	8536
13:21:13	27.00	27.05	27.00	+0.10	2	8526
13:21:12	27.00	27.05	27.00	+0.10	4	8524
13:21:04	27.00	27.05	27.00	+0.10	2	8520
13:21:02	27.00	27.05	27.00	+0.10	1	8518
13:21:02	27.00	27.05	27.05	+0.15	9	8517
13:20:54	27.00	27.05	27.00	+0.10	1	8508
13:20:53	27.00	27.05	27.00	+0.10	3	8507
13:20:52	27.00	27.05	27.00	+0.10	3	8504
13:20:39	27.00	27.05	27.00	+0.10	1	8501
13:20:38	27.00	27.05	27.00	+0.10	4	8500
13:20:34	27.00	27.05	27.00	+0.10	5	8496
13:20:33	27.00	27.05	27.05	+0.15	10	8491
13:20:24	27.00	27.05	27.00	+0.10	1	8481
13:20:24	27.00	27.05	27.00	+0.10	1	8480
13:20:24	27.00	27.05	27.00	+0.10	1	8479
13:20:24	27.00	27.05	27.00	+0.10	1	8478
13:20:23	27.00	27.05	27.00	+0.10	3	8477
13:20:22	27.00	27.05	27.00	+0.10	1	8474
13:20:21	27.00	27.05	27.00	+0.10	1	8473
13:20:11	27.00	27.05	27.00	+0.10	1	8472
13:20:11	27.00	27.05	27.00	+0.10	3	8471
13:20:11	27.00	27.05	27.00	+0.10	2	8468
13:20:05	27.00	27.05	27.05	+0.15	6	8466
13:20:05	27.00	27.05	27.00	+0.10	1	8460
13:19:54	27.00	27.05	27.00	+0.10	1	8459
13:19:54	27.00	27.05	27.00	+0.10	5	8458
13:19:34	27.00	27.05	27.00	+0.10	8	8453
13:19:34	27.00	27.05	27.00	+0.10	1	8445
13:19:23	27.00	27.05	27.00	+0.10	1	8444
13:19:23	27.00	27.05	27.00	+0.10	3	8443
13:19:13	27.00	27.05	27.00	+0.10	1	8440
13:19:13	27.00	27.05	27.00	+0.10	1	8439
13:19:12	27.00	27.05	27.00	+0.10	1	8438
13:19:12	27.00	27.05	27.00	+0.10	3	8437
13:19:12	27.00	27.05	27.00	+0.10	1	8434
13:19:01	27.00	27.05	27.00	+0.10	3	8433
13:18:58	27.00	27.05	27.00	+0.10	1	8430
13:18:47	27.00	27.05	27.00	+0.10	13	8429
13:18:38	27.00	27.05	27.00	+0.10	1	8416
13:18:38	27.00	27.05	27.00	+0.10	3	8415
13:18:37	27.00	27.05	27.05	+0.15	1	8412
13:18:32	27.00	27.05	27.00	+0.10	1	8411
13:18:31	27.00	27.05	27.00	+0.10	2	8410
13:18:17	27.00	27.05	27.00	+0.10	20	8408
13:18:17	27.00	27.05	27.00	+0.10	1	8388
13:18:06	27.00	27.05	27.00	+0.10	4	8387
13:18:05	27.00	27.05	27.00	+0.10	3	8383
13:18:04	27.00	27.05	27.05	+0.15	2	8380
13:18:01	27.00	27.05	27.00	+0.10	1	8378
13:17:51	27.00	27.05	27.05	+0.15	1	8377
13:17:47	27.00	27.05	27.00	+0.10	5	8376
13:17:45	27.00	27.05	27.00	+0.10	1	8371
13:17:45	27.00	27.05	27.00	+0.10	1	8370
13:17:38	27.00	27.05	27.00	+0.10	1	8369
13:17:38	27.00	27.05	27.00	+0.10	1	8368
13:17:23	27.00	27.05	27.00	+0.10	1	8367
13:17:12	27.00	27.05	27.00	+0.10	1	8366
13:17:05	27.00	27.05	27.00	+0.10	1	8365
13:17:05	27.00	27.05	27.00	+0.10	1	8364
13:16:53	27.00	27.05	27.00	+0.10	1	8363
13:16:52	27.00	27.05	27.00	+0.10	5	8362
13:16:33	27.00	27.05	27.00	+0.10	1	8357
13:16:33	27.00	27.05	27.00	+0.10	1	8356
13:16:32	27.00	27.05	27.00	+0.10	1	8355
13:16:32	27.00	27.05	27.00	+0.10	5	8354
13:16:31	27.00	27.05	27.00	+0.10	1	8349
13:16:26	27.00	27.05	27.00	+0.10	1	8348
13:16:16	27.00	27.05	27.05	+0.15	1	8347
13:16:11	27.00	27.05	27.00	+0.10	3	8346
13:16:09	27.00	27.05	27.00	+0.10	1	8343
13:15:57	27.00	27.05	27.00	+0.10	1	8342
13:15:46	27.00	27.05	27.05	+0.15	1	8341
13:15:46	27.00	27.05	27.00	+0.10	1	8340
13:15:20	27.00	27.05	27.00	+0.10	1	8339
13:15:20	27.00	27.05	27.05	+0.15	1	8338
13:15:12	27.00	27.05	27.05	+0.15	1	8337
13:15:09	27.00	27.05	27.00	+0.10	1	8336
13:15:09	27.00	27.05	27.00	+0.10	1	8335
13:15:09	27.00	27.05	27.00	+0.10	1	8334
13:15:00	27.00	27.05	27.05	+0.15	1	8333
13:14:54	27.00	27.05	27.00	+0.10	1	8332
13:14:53	27.00	27.05	27.00	+0.10	1	8331
13:14:42	27.00	27.05	27.00	+0.10	4	8330
13:14:42	27.00	27.05	27.00	+0.10	5	8326
13:14:37	27.00	27.05	27.00	+0.10	1	8321
13:14:36	27.00	27.05	27.00	+0.10	2	8320
13:14:25	27.00	27.05	27.00	+0.10	1	8318
13:14:21	27.00	27.05	27.05	+0.15	1	8317
13:14:19	27.00	27.05	27.00	+0.10	1	8316
13:14:07	27.00	27.05	27.00	+0.10	1	8315
13:13:57	27.00	27.05	27.00	+0.10	1	8314
13:13:43	27.00	27.05	27.05	+0.15	1	8313
13:13:29	27.00	27.05	27.00	+0.10	1	8312
13:13:17	27.00	27.05	27.00	+0.10	1	8311
13:13:04	27.00	27.05	27.05	+0.15	1	8310
13:12:41	27.00	27.05	27.00	+0.10	1	8309
13:12:41	27.00	27.05	27.00	+0.10	1	8308
13:12:37	27.00	27.05	27.05	+0.15	2	8307
13:12:31	27.00	27.05	27.00	+0.10	1	8305
13:12:30	27.00	27.05	27.00	+0.10	1	8304
13:12:22	27.00	27.05	27.00	+0.10	5	8303
13:12:22	27.00	27.05	27.00	+0.10	32	8298
13:12:12	27.00	27.05	27.00	+0.10	1	8266
13:12:11	27.00	27.05	27.00	+0.10	2	8265
13:11:56	27.00	27.05	27.00	+0.10	1	8263
13:11:42	27.00	27.05	27.05	+0.15	1	8262
13:11:39	27.00	27.05	27.00	+0.10	1	8261
13:11:25	27.00	27.05	27.00	+0.10	1	8260
13:11:25	27.00	27.05	27.00	+0.10	2	8259
13:11:19	27.00	27.05	27.05	+0.15	5	8257
13:11:14	27.00	27.05	27.00	+0.10	1	8252
13:11:13	27.00	27.05	27.00	+0.10	1	8251
13:11:02	27.00	27.05	27.00	+0.10	1	8250
13:11:02	27.00	27.05	27.05	+0.15	1	8249
13:10:38	27.00	27.05	27.00	+0.10	1	8248
13:10:25	27.00	27.05	27.00	+0.10	1	8247
13:10:25	27.00	27.05	27.00	+0.10	3	8246
13:10:25	27.00	27.05	27.00	+0.10	161	8243
13:10:23	27.00	27.05	27.00	+0.10	1	8082
13:10:10	27.00	27.05	27.05	+0.15	1	8081
13:10:10	27.00	27.05	27.00	+0.10	1	8080
13:10:10	27.00	27.05	27.00	+0.10	1	8079
13:10:07	27.00	27.05	27.05	+0.15	1	8078
13:10:02	27.00	27.05	27.05	+0.15	2	8077
13:10:01	27.00	27.05	27.00	+0.10	2	8075
13:09:59	27.00	27.05	27.00	+0.10	1	8073
13:09:39	27.00	27.05	27.05	+0.15	1	8072
13:09:38	27.00	27.05	27.00	+0.10	1	8071
13:09:12	27.00	27.05	27.00	+0.10	1	8070
13:08:47	27.00	27.05	27.00	+0.10	1	8069
13:08:25	27.00	27.05	27.00	+0.10	1	8068
13:08:25	27.00	27.05	27.05	+0.15	1	8067
13:08:12	27.00	27.05	27.00	+0.10	1	8066
13:07:40	27.00	27.05	27.00	+0.10	1	8065
13:07:29	27.00	27.05	27.00	+0.10	1	8064
13:07:03	27.00	27.05	27.00	+0.10	1	8063
13:06:58	27.00	27.05	27.05	+0.15	1	8062
13:06:58	27.00	27.05	27.00	+0.10	1	8061
13:06:43	27.00	27.05	27.00	+0.10	1	8060
13:05:22	27.00	27.05	27.05	+0.15	4	8059
13:05:10	27.00	27.05	27.00	+0.10	1	8055
13:04:58	27.00	27.05	27.00	+0.10	1	8054
13:04:28	27.00	27.05	27.05	+0.15	1	8053
13:04:17	27.00	27.05	27.05	+0.15	1	8052
13:03:39	27.00	27.05	27.05	+0.15	1	8051
13:03:39	27.00	27.05	27.05	+0.15	10	8050
13:03:16	27.00	27.05	27.00	+0.10	1	8040
13:02:41	27.00	27.05	27.00	+0.10	8	8039
13:02:26	27.00	27.05	27.05	+0.15	10	8031
13:02:19	27.00	27.05	27.00	+0.10	1	8021
13:02:05	27.00	27.05	27.05	+0.15	15	8020
13:02:05	27.00	27.05	27.00	+0.10	248	8005
13:01:55	27.00	27.05	27.05	+0.15	1	7757
13:01:44	27.00	27.05	27.05	+0.15	6	7756
13:01:12	27.00	27.05	27.05	+0.15	9	7750
13:00:47	27.00	27.05	27.05	+0.15	2	7741
13:00:37	27.00	27.05	27.05	+0.15	6	7739
13:00:36	27.00	27.05	27.00	+0.10	2	7733
13:00:25	27.00	27.05	27.05	+0.15	1	7731
13:00:09	27.00	27.05	27.05	+0.15	1	7730
13:00:04	27.00	27.05	27.05	+0.15	6	7729
12:59:51	27.00	27.05	27.05	+0.15	1	7723
12:59:33	27.00	27.05	27.05	+0.15	4	7722
12:59:32	27.00	27.05	27.05	+0.15	1	7718
12:59:14	27.00	27.05	27.05	+0.15	1	7717
12:59:05	27.00	27.05	27.05	+0.15	6	7716
12:58:31	27.00	27.05	27.05	+0.15	3	7710
12:58:18	27.00	27.05	27.00	+0.10	1	7707
12:58:18	27.00	27.05	27.05	+0.15	3	7706
12:58:17	27.00	27.05	27.05	+0.15	7	7703
12:58:15	27.00	27.05	27.00	+0.10	2	7696
12:58:11	27.00	27.05	27.05	+0.15	2	7694
12:58:06	27.00	27.05	27.05	+0.15	8	7692
12:57:43	27.00	27.05	27.05	+0.15	1	7684
12:57:34	27.00	27.05	27.05	+0.15	1	7683
12:57:32	27.00	27.05	27.05	+0.15	3	7682
12:57:24	27.00	27.05	27.05	+0.15	1	7679
12:57:02	27.00	27.05	27.05	+0.15	6	7678
12:56:42	27.00	27.05	27.05	+0.15	2	7672
12:56:31	27.00	27.05	27.05	+0.15	5	7670
12:56:31	27.00	27.05	27.05	+0.15	6	7665
12:56:21	27.00	27.05	27.05	+0.15	3	7659
12:56:15	27.00	27.05	27.05	+0.15	1	7656
12:56:14	27.00	27.05	27.00	+0.10	1	7655
12:56:13	27.00	27.05	27.05	+0.15	1	7654
12:56:02	27.00	27.05	27.05	+0.15	3	7653
12:55:59	27.00	27.05	27.05	+0.15	1	7650
12:55:44	27.00	27.05	27.00	+0.10	1	7649
12:55:31	27.00	27.05	27.05	+0.15	6	7648
12:55:17	27.00	27.05	27.05	+0.15	1	7642
12:55:17	27.00	27.05	27.00	+0.10	1	7641
12:55:06	27.00	27.05	27.05	+0.15	2	7640
12:54:56	27.00	27.05	27.05	+0.15	3	7638
12:54:48	27.00	27.05	27.00	+0.10	1	7635
12:54:35	27.00	27.05	27.05	+0.15	2	7634
12:54:29	27.00	27.05	27.05	+0.15	6	7632
12:54:02	27.00	27.05	27.05	+0.15	5	7626
12:54:01	27.00	27.05	27.05	+0.15	3	7621
12:53:58	27.00	27.05	27.05	+0.15	1	7618
12:53:58	27.00	27.05	27.05	+0.15	6	7617
12:53:56	27.00	27.05	27.05	+0.15	1	7611
12:53:54	27.00	27.05	27.05	+0.15	1	7610
12:53:26	27.00	27.05	27.05	+0.15	6	7609
12:53:07	27.00	27.05	27.05	+0.15	1	7603
12:52:58	27.00	27.05	27.05	+0.15	3	7602
12:52:43	27.00	27.05	27.00	+0.10	1	7599
12:52:28	27.00	27.05	27.05	+0.15	6	7598
12:52:22	27.00	27.05	27.00	+0.10	1	7592
12:51:59	27.00	27.05	27.05	+0.15	2	7591
12:51:55	27.00	27.05	27.05	+0.15	1	7589
12:51:47	27.00	27.05	27.00	+0.10	1	7588
12:51:46	27.00	27.05	27.00	+0.10	5	7587
12:51:39	27.00	27.05	27.05	+0.15	1	7582
12:51:30	27.00	27.05	27.05	+0.15	3	7581
12:51:25	27.00	27.05	27.00	+0.10	4	7578
12:51:15	27.00	27.05	27.00	+0.10	1	7574
12:51:15	27.00	27.05	27.05	+0.15	5	7573
12:51:08	27.00	27.05	27.05	+0.15	1	7568
12:50:37	27.00	27.05	27.05	+0.15	2	7567
12:50:37	27.00	27.05	27.05	+0.15	1	7565
12:50:30	27.00	27.05	27.05	+0.15	24	7564
12:50:25	27.00	27.05	27.05	+0.15	4	7540
12:50:25	27.00	27.05	27.05	+0.15	10	7536
12:50:01	27.00	27.05	27.05	+0.15	6	7526
12:49:58	27.00	27.05	27.05	+0.15	1	7520
12:49:28	27.00	27.05	27.05	+0.15	6	7519
12:48:54	27.00	27.05	27.05	+0.15	6	7513
12:48:19	27.00	27.05	27.05	+0.15	1	7507
12:48:19	27.00	27.05	27.05	+0.15	3	7506
12:48:16	27.00	27.05	27.00	+0.10	1	7503
12:47:58	27.00	27.05	27.05	+0.15	1	7502
12:47:54	27.00	27.05	27.05	+0.15	6	7501
12:47:20	27.00	27.05	27.05	+0.15	6	7495
12:47:10	27.00	27.05	27.00	+0.10	1	7489
12:47:07	27.00	27.05	27.05	+0.15	1	7488
12:46:51	27.00	27.05	27.05	+0.15	3	7487
12:46:31	27.00	27.05	27.05	+0.15	1	7484
12:46:21	27.00	27.05	27.05	+0.15	6	7483
12:46:16	27.00	27.05	27.05	+0.15	1	7477
12:46:14	27.00	27.05	27.05	+0.15	1	7476
12:46:14	27.00	27.05	27.05	+0.15	24	7475
12:45:55	27.00	27.05	27.05	+0.15	6	7451
12:45:55	27.00	27.05	27.00	+0.10	6	7445
12:45:50	27.00	27.05	27.00	+0.10	32	7439
12:45:49	27.00	27.05	27.00	+0.10	1	7407
12:45:45	26.95	27.00	27.00	+0.10	1	7406
12:45:39	26.95	27.05	27.05	+0.15	1	7405
12:45:33	26.95	27.00	27.00	+0.10	1	7404
12:45:24	26.95	27.05	27.05	+0.15	4	7403
12:44:51	26.95	27.05	27.05	+0.15	6	7399
12:44:50	26.95	27.00	27.00	+0.10	1	7393
12:44:45	26.95	27.00	27.00	+0.10	5	7392
12:44:43	27.00	27.05	27.00	+0.10	2	7387
12:44:43	27.00	27.05	27.00	+0.10	3	7385
12:44:42	27.00	27.05	27.00	+0.10	4	7382
12:44:40	27.00	27.05	27.00	+0.10	38	7378
12:44:38	27.00	27.05	27.05	+0.15	1	7340
12:44:37	27.00	27.05	27.00	+0.10	13	7339
12:44:33	27.00	27.05	27.00	+0.10	2	7326
12:44:31	27.00	27.05	27.00	+0.10	2	7324
12:44:27	27.00	27.05	27.00	+0.10	1	7322
12:44:27	27.00	27.05	27.00	+0.10	1	7321
12:44:27	26.95	27.00	27.00	+0.10	8	7320
12:44:27	26.95	27.00	26.95	+0.05	1	7312
12:44:26	26.95	27.00	27.00	+0.10	1	7311
12:44:20	26.95	27.00	27.00	+0.10	3	7310
12:44:12	26.95	27.00	27.00	+0.10	1	7307
12:44:03	26.95	27.00	27.00	+0.10	1	7306
12:43:55	26.95	27.00	27.00	+0.10	6	7305
12:43:54	26.95	27.00	27.00	+0.10	2	7299
12:43:53	26.95	27.00	27.00	+0.10	5	7297
12:43:53	26.95	27.00	27.00	+0.10	1	7292
12:43:48	26.95	27.00	27.00	+0.10	1	7291
12:43:41	26.95	27.00	27.00	+0.10	3	7290
12:43:27	26.95	27.00	27.00	+0.10	1	7287
12:43:27	26.95	27.00	27.00	+0.10	4	7286
12:43:08	26.95	27.00	27.00	+0.10	1	7282
12:43:08	26.95	27.00	27.00	+0.10	5	7281
12:42:55	26.95	27.00	27.00	+0.10	1	7276
12:42:55	26.95	27.00	27.00	+0.10	6	7275
12:42:26	26.95	27.00	27.00	+0.10	1	7269
12:42:26	26.95	27.00	27.00	+0.10	1	7268
12:42:24	26.95	27.00	27.00	+0.10	4	7267
12:42:23	26.95	27.00	27.00	+0.10	2	7263
12:42:11	26.95	27.00	27.00	+0.10	2	7261
12:41:57	26.95	27.00	27.00	+0.10	4	7259
12:41:55	26.95	27.00	27.00	+0.10	6	7255
12:41:34	26.95	27.00	27.00	+0.10	2	7249
12:41:32	26.95	27.00	26.95	+0.05	1	7247
12:41:21	26.95	27.00	27.00	+0.10	2	7246
12:41:08	26.95	27.00	27.00	+0.10	5	7244
12:41:08	26.95	27.00	27.00	+0.10	3	7239
12:40:37	26.95	27.00	27.00	+0.10	1	7236
12:40:18	26.95	27.00	27.00	+0.10	2	7235
12:40:01	26.95	27.00	27.00	+0.10	1	7233
12:39:40	26.95	27.00	27.00	+0.10	1	7232
12:39:32	26.95	27.00	27.00	+0.10	1	7231
12:39:31	26.95	27.00	27.00	+0.10	2	7230
12:39:08	26.95	27.00	27.00	+0.10	1	7228
12:39:06	26.95	27.00	27.00	+0.10	12	7227
12:38:56	26.95	27.00	27.00	+0.10	3	7215
12:38:55	26.95	27.00	27.00	+0.10	1	7212
12:38:30	26.95	27.00	27.00	+0.10	1	7211
12:38:25	26.95	27.00	27.00	+0.10	6	7210
12:38:20	26.95	27.00	27.00	+0.10	1	7204
12:37:59	26.95	27.00	27.00	+0.10	1	7203
12:37:57	26.95	27.00	27.00	+0.10	13	7202
12:37:57	26.95	27.00	27.00	+0.10	6	7189
12:37:52	26.95	27.00	27.00	+0.10	1	7183
12:37:30	26.95	27.00	27.00	+0.10	1	7182
12:37:22	26.95	27.00	27.00	+0.10	4	7181
12:37:15	26.95	27.00	27.00	+0.10	3	7177
12:36:54	26.95	27.00	27.00	+0.10	6	7174
12:36:52	26.95	27.00	27.00	+0.10	1	7168
12:36:26	26.95	27.00	27.00	+0.10	1	7167
12:36:22	26.95	27.00	27.00	+0.10	6	7166
12:36:18	26.95	27.00	27.00	+0.10	5	7160
12:36:03	26.95	27.00	26.95	+0.05	1	7155
12:35:50	26.95	27.00	27.00	+0.10	6	7154
12:35:26	26.95	27.00	26.95	+0.05	1	7148
12:35:26	26.95	27.00	27.00	+0.10	1	7147
12:35:16	26.95	27.00	27.00	+0.10	4	7146
12:35:14	26.95	27.00	26.95	+0.05	1	7142
12:34:48	26.95	27.00	27.00	+0.10	3	7141
12:34:44	26.95	27.00	26.95	+0.05	1	7138
12:34:20	26.95	27.00	26.95	+0.05	1	7137
12:34:20	26.95	27.00	27.00	+0.10	6	7136
12:33:48	26.95	27.00	27.00	+0.10	6	7130
12:33:32	26.95	27.00	26.95	+0.05	1	7124
12:33:16	26.95	27.00	27.00	+0.10	4	7123
12:32:50	26.95	27.00	27.00	+0.10	16	7119
12:32:49	26.95	27.00	27.00	+0.10	4	7103
12:32:45	26.95	27.00	26.95	+0.05	1	7099
12:32:20	26.95	27.00	27.00	+0.10	6	7098
12:32:14	26.95	27.00	26.95	+0.05	1	7092
12:31:50	26.95	27.00	26.95	+0.05	1	7091
12:31:49	26.95	27.00	27.00	+0.10	6	7090
12:31:47	26.95	27.00	27.00	+0.10	1	7084
12:31:43	26.95	27.00	27.00	+0.10	1	7083
12:31:18	26.95	27.00	27.00	+0.10	6	7082
12:31:12	26.95	27.00	27.00	+0.10	3	7076
12:31:03	26.95	27.00	27.00	+0.10	1	7073
12:30:50	26.95	27.00	27.00	+0.10	1	7072
12:30:48	26.95	27.00	27.00	+0.10	1	7071
12:30:46	26.95	27.00	27.00	+0.10	10	7070
12:30:41	26.95	27.00	27.00	+0.10	5	7060
12:30:32	26.95	27.00	27.00	+0.10	1	7055
12:30:11	26.95	27.00	27.00	+0.10	1	7054
12:30:05	26.95	27.00	27.00	+0.10	1	7053
12:30:03	26.95	27.00	27.00	+0.10	1	7052
12:29:53	26.95	27.00	27.00	+0.10	1	7051
12:29:50	26.95	27.00	27.00	+0.10	10	7050
12:29:34	26.95	27.00	27.00	+0.10	6	7040
12:29:32	26.95	27.00	27.00	+0.10	30	7034
12:29:27	26.95	27.00	27.00	+0.10	1	7004
12:29:27	26.95	27.00	27.00	+0.10	1	7003
12:29:23	26.95	27.00	27.00	+0.10	1	7002
12:28:59	26.95	27.00	27.00	+0.10	1	7001
12:28:47	26.95	27.00	27.00	+0.10	1	7000
12:28:44	26.95	27.00	27.00	+0.10	1	6999
12:28:34	26.95	27.00	27.00	+0.10	1	6998
12:28:20	26.95	27.00	27.00	+0.10	3	6997
12:28:20	26.95	27.00	27.00	+0.10	1	6994
12:27:16	26.95	27.00	27.00	+0.10	6	6993
12:27:13	26.95	27.00	26.95	+0.05	2	6987
12:27:09	26.95	27.00	27.00	+0.10	1	6985
12:26:57	26.95	27.00	27.00	+0.10	7	6984
12:26:56	26.95	27.00	27.00	+0.10	1	6977
12:26:53	26.95	27.00	27.00	+0.10	44	6976
12:26:52	26.95	27.00	27.00	+0.10	22	6932
12:26:52	26.95	27.00	27.00	+0.10	24	6910
12:26:11	26.90	27.00	27.00	+0.10	1	6886
12:25:41	26.90	27.00	27.00	+0.10	2	6885
12:25:08	26.90	26.95	26.95	+0.05	1	6883
12:25:06	26.90	26.95	26.95	+0.05	1	6882
12:25:06	26.90	27.00	27.00	+0.10	1	6881
12:25:06	26.90	26.95	26.95	+0.05	3	6880
12:25:06	26.90	26.95	26.95	+0.05	202	6877
12:25:06	26.90	26.95	26.95	+0.05	2	6675
12:24:54	26.90	26.95	26.90	0	1	6673
12:24:32	26.90	26.95	26.95	+0.05	3	6672
12:24:32	26.90	26.95	26.90	0	1	6669
12:24:21	26.90	26.95	26.95	+0.05	1	6668
12:24:12	26.90	26.95	26.90	0	1	6667
12:24:00	26.90	26.95	26.90	0	1	6666
12:23:48	26.90	26.95	26.90	0	15	6665
12:23:31	26.90	26.95	26.90	0	1	6650
12:23:31	26.90	26.95	26.95	+0.05	3	6649
12:22:59	26.90	26.95	26.90	0	18	6646
12:22:59	26.90	26.95	26.90	0	1	6628
12:22:31	26.90	26.95	26.90	0	1	6627
12:22:16	26.90	26.95	26.90	0	1	6626
12:22:16	26.90	26.95	26.95	+0.05	1	6625
12:22:03	26.90	26.95	26.90	0	1	6624
12:21:41	26.90	26.95	26.90	0	1	6623
12:21:07	26.90	26.95	26.90	0	1	6622
12:20:44	26.90	26.95	26.95	+0.05	1	6621
12:20:39	26.90	26.95	26.90	0	1	6620
12:20:25	26.90	26.95	26.90	0	1	6619
12:20:25	26.90	26.95	26.90	0	1	6618
12:20:08	26.90	26.95	26.90	0	1	6617
12:19:44	26.90	26.95	26.95	+0.05	1	6616
12:19:42	26.90	26.95	26.90	0	1	6615
12:19:06	26.90	26.95	26.90	0	1	6614
12:18:45	26.90	26.95	26.95	+0.05	1	6613
12:18:39	26.90	26.95	26.90	0	1	6612
12:18:29	26.90	26.95	26.90	0	1	6611
12:18:07	26.90	26.95	26.90	0	1	6610
12:17:52	26.90	26.95	26.95	+0.05	1	6609
12:17:37	26.90	26.95	26.90	0	1	6608
12:17:05	26.90	26.95	26.90	0	3	6607
12:17:05	26.90	26.95	26.90	0	1	6604
12:16:52	26.90	26.95	26.90	0	2	6603
12:16:34	26.90	26.95	26.90	0	1	6601
12:16:24	26.90	26.95	26.90	0	1	6600
12:15:58	26.90	26.95	26.90	0	1	6599
12:15:34	26.90	26.95	26.95	+0.05	2	6598
12:15:24	26.90	26.95	26.90	0	1	6596
12:14:48	26.90	26.95	26.90	0	1	6595
12:14:35	26.90	26.95	26.90	0	4	6594
12:14:18	26.90	26.95	26.90	0	1	6590
12:14:17	26.90	26.95	26.90	0	1	6589
12:14:11	26.90	26.95	26.90	0	1	6588
12:13:32	26.90	26.95	26.90	0	1	6587
12:12:58	26.90	26.95	26.90	0	1	6586
12:12:16	26.90	26.95	26.90	0	1	6585
12:11:37	26.90	26.95	26.90	0	1	6584
12:11:01	26.90	26.95	26.90	0	1	6583
12:10:28	26.90	26.95	26.90	0	1	6582
12:09:52	26.90	26.95	26.90	0	2	6581
12:09:51	26.95	27.00	26.95	+0.05	150	6579
12:09:51	26.95	27.00	26.95	+0.05	1	6429
12:09:51	26.95	27.00	26.95	+0.05	4	6428
12:09:51	26.95	27.00	26.95	+0.05	1	6424
12:09:51	26.95	27.00	26.95	+0.05	4	6423
12:09:51	26.95	27.00	26.95	+0.05	210	6419
12:09:51	26.95	27.00	26.95	+0.05	66	6209
12:09:20	26.95	27.00	27.00	+0.10	4	6143
12:09:16	26.95	27.00	26.95	+0.05	1	6139
12:08:55	26.95	27.00	27.00	+0.10	4	6138
12:08:43	26.95	27.00	26.95	+0.05	1	6134
12:08:22	26.95	27.00	27.00	+0.10	4	6133
12:08:18	26.95	27.00	26.95	+0.05	1	6129
12:07:55	26.95	27.00	27.00	+0.10	3	6128
12:07:40	26.95	27.00	26.95	+0.05	1	6125
12:07:29	26.95	27.00	27.00	+0.10	3	6124
12:07:12	26.95	27.00	26.95	+0.05	1	6121
12:06:37	26.95	27.00	26.95	+0.05	1	6120
12:06:36	26.95	27.00	27.00	+0.10	2	6119
12:06:06	26.95	27.00	26.95	+0.05	1	6117
12:05:43	26.95	27.00	27.00	+0.10	1	6116
12:05:41	26.95	27.00	26.95	+0.05	1	6115
12:05:20	26.95	27.00	27.00	+0.10	1	6114
12:05:10	26.95	27.00	26.95	+0.05	2	6113
12:05:06	26.95	27.00	26.95	+0.05	1	6111
12:04:22	26.95	27.00	26.95	+0.05	1	6110
12:03:57	26.95	27.00	27.00	+0.10	1	6109
12:03:40	26.95	27.00	26.95	+0.05	1	6108
12:03:11	26.95	27.00	26.95	+0.05	7	6107
12:02:52	26.95	27.00	26.95	+0.05	1	6100
12:02:28	26.95	27.00	27.00	+0.10	1	6099
12:02:07	26.95	27.00	26.95	+0.05	1	6098
12:01:14	26.95	27.00	26.95	+0.05	1	6097
12:00:46	26.95	27.00	26.95	+0.05	1	6096
12:00:35	26.95	27.00	26.95	+0.05	1	6095
12:00:00	26.95	27.00	27.00	+0.10	1	6094
11:59:42	26.95	27.00	27.00	+0.10	5	6093
11:59:34	26.95	27.00	26.95	+0.05	3	6088
11:59:06	26.95	27.00	26.95	+0.05	1	6085
11:58:31	26.95	27.00	27.00	+0.10	1	6084
11:58:25	26.95	27.00	26.95	+0.05	1	6083
11:58:00	26.95	27.00	26.95	+0.05	1	6082
11:57:38	26.95	27.00	26.95	+0.05	1	6081
11:57:26	26.95	27.00	26.95	+0.05	1	6080
11:57:08	26.95	27.00	27.00	+0.10	1	6079
11:55:15	26.95	27.00	27.00	+0.10	1	6078
11:55:15	26.95	27.00	27.00	+0.10	1	6077
11:54:35	26.95	27.00	26.95	+0.05	5	6076
11:54:33	26.95	27.00	27.00	+0.10	1	6071
11:54:24	26.95	27.00	27.00	+0.10	3	6070
11:54:02	26.95	27.00	27.00	+0.10	1	6067
11:53:31	26.95	27.00	27.00	+0.10	1	6066
11:53:09	26.95	27.00	27.00	+0.10	1	6065
11:53:08	26.95	27.00	27.00	+0.10	1	6064
11:52:52	26.95	27.00	27.00	+0.10	1	6063
11:52:49	26.95	27.00	27.00	+0.10	63	6062
11:52:48	26.95	27.00	27.00	+0.10	380	5999
11:52:31	26.95	27.00	27.00	+0.10	1	5619
11:52:18	26.95	27.00	27.00	+0.10	1	5618
11:52:13	26.95	27.00	27.00	+0.10	1	5617
11:52:09	26.95	27.00	27.00	+0.10	57	5616
11:52:09	26.95	27.00	27.00	+0.10	1	5559
11:51:33	26.95	27.00	27.00	+0.10	48	5558
11:51:28	26.95	27.00	26.95	+0.05	1	5510
11:51:09	26.95	27.00	26.95	+0.05	1	5509
11:51:09	26.95	27.00	27.00	+0.10	1	5508
11:51:07	26.95	27.00	27.00	+0.10	4	5507
11:50:50	26.95	27.00	26.95	+0.05	1	5503
11:50:40	26.95	27.00	26.95	+0.05	1	5502
11:50:27	26.95	27.00	27.00	+0.10	1	5501
11:50:04	26.95	27.00	26.95	+0.05	1	5500
11:50:04	26.95	27.00	27.00	+0.10	1	5499
11:49:40	26.95	27.00	27.00	+0.10	1	5498
11:49:38	26.95	27.00	27.00	+0.10	1	5497
11:49:21	26.95	27.00	26.95	+0.05	1	5496
11:49:15	26.95	27.00	26.95	+0.05	1	5495
11:48:30	26.95	27.00	26.95	+0.05	1	5494
11:47:47	26.95	27.00	26.95	+0.05	1	5493
11:47:33	26.95	27.00	26.95	+0.05	1	5492
11:47:23	26.95	27.00	26.95	+0.05	2	5491
11:47:18	26.95	27.00	27.00	+0.10	1	5489
11:46:47	26.95	27.00	26.95	+0.05	1	5488
11:46:12	26.95	27.00	27.00	+0.10	1	5487
11:45:51	26.95	27.00	26.95	+0.05	1	5486
11:45:51	26.95	27.00	26.95	+0.05	1	5485
11:45:21	26.95	27.00	27.00	+0.10	1	5484
11:45:02	26.95	27.00	26.95	+0.05	1	5483
11:44:40	26.95	27.00	26.95	+0.05	1	5482
11:44:20	26.95	27.00	26.95	+0.05	1	5481
11:43:46	26.95	27.00	26.95	+0.05	3	5480
11:43:44	26.95	27.00	26.95	+0.05	1	5477
11:43:20	26.95	27.00	26.95	+0.05	1	5476
11:43:18	26.95	27.00	27.00	+0.10	1	5475
11:43:06	26.95	27.00	26.95	+0.05	1	5474
11:42:35	26.95	27.00	26.95	+0.05	1	5473
11:42:24	26.95	27.00	27.00	+0.10	1	5472
11:42:19	26.95	27.00	26.95	+0.05	1	5471
11:42:05	26.95	27.00	27.00	+0.10	1	5470
11:41:52	26.95	27.00	26.95	+0.05	1	5469
11:41:15	26.95	27.00	27.00	+0.10	1	5468
11:41:14	26.95	27.00	26.95	+0.05	1	5467
11:41:00	26.95	27.00	27.00	+0.10	1	5466
11:40:31	26.95	27.00	26.95	+0.05	1	5465
11:40:16	26.95	27.00	27.00	+0.10	10	5464
11:40:00	26.95	27.00	26.95	+0.05	1	5454
11:39:49	26.95	27.00	26.95	+0.05	1	5453
11:39:15	26.95	27.00	26.95	+0.05	1	5452
11:39:15	26.95	27.00	27.00	+0.10	2	5451
11:39:13	26.95	27.00	26.95	+0.05	1	5449
11:39:08	26.95	27.00	26.95	+0.05	1	5448
11:38:56	26.95	27.00	26.95	+0.05	1	5447
11:38:33	26.95	27.00	26.95	+0.05	1	5446
11:38:33	26.95	27.00	26.95	+0.05	1	5445
11:38:21	26.95	27.00	26.95	+0.05	1	5444
11:38:09	26.95	27.00	26.95	+0.05	1	5443
11:37:58	26.95	27.00	26.95	+0.05	1	5442
11:37:48	26.95	27.00	26.95	+0.05	2	5441
11:37:44	26.95	27.00	26.95	+0.05	40	5439
11:37:24	26.95	27.00	26.95	+0.05	1	5399
11:37:10	26.95	27.00	27.00	+0.10	1	5398
11:37:02	26.95	27.00	27.00	+0.10	1	5397
11:36:50	26.95	27.00	26.95	+0.05	1	5396
11:36:45	26.95	27.00	26.95	+0.05	1	5395
11:36:10	26.95	27.00	27.00	+0.10	1	5394
11:36:09	26.95	27.00	26.95	+0.05	3	5393
11:36:07	26.95	27.00	26.95	+0.05	1	5390
11:35:17	26.95	27.00	26.95	+0.05	1	5389
11:35:06	26.95	27.00	26.95	+0.05	2	5388
11:34:58	26.95	27.00	27.00	+0.10	1	5386
11:34:49	26.95	27.00	26.95	+0.05	1	5385
11:34:28	26.95	27.00	27.00	+0.10	2	5384
11:34:28	26.95	27.00	26.95	+0.05	1	5382
11:34:07	26.95	27.00	26.95	+0.05	1	5381
11:33:55	26.95	27.00	27.00	+0.10	1	5380
11:33:22	26.95	27.00	26.95	+0.05	2	5379
11:32:57	26.95	27.00	27.00	+0.10	1	5377
11:32:51	26.95	27.00	26.95	+0.05	1	5376
11:32:30	26.95	27.00	26.95	+0.05	1	5375
11:32:08	26.95	27.00	26.95	+0.05	1	5374
11:31:52	26.95	27.00	26.95	+0.05	2	5373
11:31:02	26.95	27.00	26.95	+0.05	2	5371
11:30:39	26.95	27.00	27.00	+0.10	1	5369
11:30:39	26.95	27.00	27.00	+0.10	1	5368
11:30:39	26.95	27.00	27.00	+0.10	2	5367
11:30:33	26.95	27.00	26.95	+0.05	1	5365
11:30:20	26.95	27.00	26.95	+0.05	1	5364
11:30:08	26.95	27.00	26.95	+0.05	3	5363
11:30:05	26.95	27.00	26.95	+0.05	1	5360
11:29:53	26.95	27.00	27.00	+0.10	1	5359
11:29:42	26.95	27.00	26.95	+0.05	1	5358
11:29:33	26.95	27.00	27.00	+0.10	1	5357
11:29:23	26.95	27.00	26.95	+0.05	1	5356
11:29:12	26.95	27.00	27.00	+0.10	1	5355
11:28:44	26.95	27.00	27.00	+0.10	1	5354
11:28:38	26.95	27.00	26.95	+0.05	1	5353
11:28:37	26.95	27.00	27.00	+0.10	2	5352
11:28:34	26.95	27.00	27.00	+0.10	2	5350
11:28:26	26.95	27.00	27.00	+0.10	1	5348
11:28:17	26.95	27.00	27.00	+0.10	2	5347
11:27:58	26.95	27.00	26.95	+0.05	1	5345
11:27:57	26.95	27.00	27.00	+0.10	1	5344
11:27:57	26.95	27.00	27.00	+0.10	1	5343
11:27:36	26.95	27.00	27.00	+0.10	1	5342
11:27:27	26.95	27.00	27.00	+0.10	1	5341
11:27:27	26.95	27.00	27.00	+0.10	1	5340
11:27:03	26.95	27.00	26.95	+0.05	1	5339
11:26:49	26.95	27.00	26.95	+0.05	6	5338
11:26:47	26.95	27.00	27.00	+0.10	1	5332
11:26:47	26.95	27.00	27.00	+0.10	1	5331
11:26:19	26.95	27.00	26.95	+0.05	1	5330
11:26:18	26.95	27.00	27.00	+0.10	4	5329
11:25:59	26.95	27.00	27.00	+0.10	7	5325
11:25:57	26.95	27.00	27.00	+0.10	3	5318
11:24:20	26.95	27.00	27.00	+0.10	2	5315
11:23:56	26.95	27.00	26.95	+0.05	2	5313
11:23:56	26.95	27.00	26.95	+0.05	79	5311
11:23:12	26.95	27.00	27.00	+0.10	1	5232
11:22:47	26.95	27.00	27.00	+0.10	4	5231
11:22:30	26.95	27.00	27.00	+0.10	1	5227
11:22:07	26.95	27.00	26.95	+0.05	5	5226
11:21:16	26.95	27.00	27.00	+0.10	5	5221
11:20:15	26.95	27.00	27.00	+0.10	2	5216
11:19:55	26.95	27.00	27.00	+0.10	1	5214
11:19:55	26.95	27.00	27.00	+0.10	6	5213
11:19:12	26.95	27.00	27.00	+0.10	1	5207
11:18:18	26.95	27.00	27.00	+0.10	2	5206
11:17:59	26.95	27.00	26.95	+0.05	3	5204
11:16:58	26.90	27.00	26.90	0	1	5201
11:16:54	26.90	26.95	26.95	+0.05	4	5200
11:16:54	26.90	26.95	26.95	+0.05	2	5196
11:16:54	26.90	26.95	26.95	+0.05	124	5194
11:16:54	26.90	26.95	26.95	+0.05	5	5070
11:16:49	26.90	26.95	26.95	+0.05	5	5065
11:16:18	26.90	26.95	26.95	+0.05	1	5060
11:16:09	26.90	26.95	26.90	0	1	5059
11:15:58	26.90	26.95	26.95	+0.05	5	5058
11:15:14	26.90	26.95	26.90	0	1	5053
11:14:27	26.90	26.95	26.90	0	1	5052
11:10:55	26.90	26.95	26.95	+0.05	10	5051
11:10:37	26.90	26.95	26.95	+0.05	10	5041
11:10:35	26.90	26.95	26.90	0	30	5031
11:10:17	26.90	26.95	26.95	+0.05	2	5001
11:10:11	26.90	26.95	26.90	0	60	4999
11:09:18	26.90	26.95	26.95	+0.05	1	4939
11:09:18	26.90	26.95	26.90	0	15	4938
11:09:02	26.90	26.95	26.90	0	1	4923
11:08:22	26.90	26.95	26.95	+0.05	2	4922
11:06:35	26.90	26.95	26.90	0	5	4920
11:05:09	26.90	26.95	26.90	0	4	4915
11:04:42	26.90	26.95	26.95	+0.05	1	4911
11:04:29	26.90	26.95	26.95	+0.05	1	4910
11:04:12	26.90	26.95	26.95	+0.05	2	4909
11:04:09	26.90	26.95	26.95	+0.05	1	4907
11:03:57	26.90	26.95	26.95	+0.05	1	4906
11:03:52	26.90	26.95	26.95	+0.05	1	4905
11:03:49	26.90	26.95	26.95	+0.05	1	4904
11:03:45	26.90	26.95	26.95	+0.05	1	4903
11:03:37	26.90	26.95	26.95	+0.05	1	4902
11:02:43	26.90	26.95	26.95	+0.05	1	4901
11:02:02	26.90	26.95	26.95	+0.05	1	4900
11:01:35	26.90	26.95	26.95	+0.05	6	4899
11:01:35	26.90	26.95	26.95	+0.05	24	4893
11:01:02	26.85	26.90	26.90	0	100	4869
11:01:02	26.85	26.90	26.90	0	41	4769
11:00:59	26.85	26.90	26.90	0	1	4728
11:00:59	26.85	26.90	26.90	0	2	4727
11:00:58	26.85	26.90	26.85	-0.05	3	4725
11:00:57	26.85	26.90	26.90	0	5	4722
11:00:57	26.85	26.90	26.90	0	4	4717
11:00:57	26.90	26.95	26.90	0	136	4713
11:00:57	26.90	26.95	26.90	0	129	4577
11:00:57	26.90	26.95	26.90	0	463	4448
11:00:57	26.90	26.95	26.90	0	60	3985
11:00:48	26.90	26.95	26.95	+0.05	1	3925
11:00:34	26.90	26.95	26.90	0	5	3924
11:00:29	26.90	26.95	26.95	+0.05	6	3919
11:00:15	26.90	26.95	26.95	+0.05	1	3913
10:59:57	26.90	26.95	26.90	0	1	3912
10:59:55	26.90	26.95	26.95	+0.05	3	3911
10:59:33	26.90	26.95	26.95	+0.05	2	3908
10:59:29	26.90	26.95	26.95	+0.05	4	3906
10:59:24	26.90	26.95	26.90	0	1	3902
10:59:00	26.90	26.95	26.90	0	1	3901
10:58:46	26.90	26.95	26.90	0	1	3900
10:58:46	26.90	26.95	26.95	+0.05	1	3899
10:58:27	26.90	26.95	26.95	+0.05	2	3898
10:58:24	26.90	26.95	26.95	+0.05	2	3896
10:58:18	26.90	26.95	26.95	+0.05	2	3894
10:58:11	26.90	26.95	26.90	0	2	3892
10:57:49	26.90	26.95	26.90	0	1	3890
10:57:49	26.90	26.95	26.95	+0.05	6	3889
10:57:40	26.90	26.95	26.95	+0.05	20	3883
10:57:14	26.90	26.95	26.95	+0.05	8	3863
10:56:56	26.90	26.95	26.95	+0.05	1	3855
10:56:53	26.90	26.95	26.90	0	1	3854
10:56:38	26.90	26.95	26.95	+0.05	1	3853
10:56:33	26.90	26.95	26.90	0	1	3852
10:56:20	26.90	26.95	26.95	+0.05	1	3851
10:56:18	26.90	26.95	26.95	+0.05	4	3850
10:56:15	26.90	26.95	26.90	0	3	3846
10:56:15	26.90	26.95	26.95	+0.05	1	3843
10:56:14	26.90	26.95	26.90	0	1	3842
10:56:02	26.90	26.95	26.95	+0.05	1	3841
10:55:53	26.90	26.95	26.90	0	1	3840
10:55:30	26.90	26.95	26.95	+0.05	1	3839
10:55:18	26.90	26.95	26.90	0	1	3838
10:54:57	26.90	26.95	26.90	0	1	3837
10:54:57	26.90	26.95	26.90	0	1	3836
10:54:57	26.90	26.95	26.90	0	17	3835
10:54:34	26.90	26.95	26.90	0	1	3818
10:54:22	26.90	26.95	26.90	0	1	3817
10:54:21	26.90	26.95	26.90	0	3	3816
10:53:47	26.90	26.95	26.95	+0.05	1	3813
10:53:33	26.90	26.95	26.90	0	2	3812
10:53:06	26.90	26.95	26.90	0	1	3810
10:53:05	26.90	26.95	26.95	+0.05	1	3809
10:52:52	26.90	26.95	26.90	0	1	3808
10:52:52	26.90	26.95	26.90	0	2	3807
10:52:40	26.90	26.95	26.95	+0.05	1	3805
10:52:34	26.90	26.95	26.90	0	1	3804
10:52:14	26.90	26.95	26.90	0	1	3803
10:52:00	26.90	26.95	26.95	+0.05	1	3802
10:51:59	26.90	26.95	26.90	0	1	3801
10:51:35	26.90	26.95	26.95	+0.05	1	3800
10:51:35	26.90	26.95	26.95	+0.05	1	3799
10:51:29	26.90	26.95	26.90	0	2	3798
10:51:05	26.90	26.95	26.90	0	40	3796
10:51:01	26.90	26.95	26.95	+0.05	1	3756
10:50:52	26.90	26.95	26.90	0	2	3755
10:50:25	26.90	26.95	26.90	0	1	3753
10:50:25	26.90	26.95	26.95	+0.05	1	3752
10:50:11	26.90	26.95	26.95	+0.05	1	3751
10:50:10	26.90	26.95	26.90	0	1	3750
10:49:59	26.90	26.95	26.90	0	1	3749
10:49:55	26.90	26.95	26.90	0	1	3748
10:49:32	26.90	26.95	26.90	0	1	3747
10:49:28	26.90	26.95	26.90	0	1	3746
10:49:17	26.90	26.95	26.90	0	2	3745
10:49:03	26.90	26.95	26.95	+0.05	1	3743
10:48:48	26.90	26.95	26.90	0	1	3742
10:48:47	26.90	26.95	26.95	+0.05	1	3741
10:48:20	26.90	26.95	26.95	+0.05	2	3740
10:48:10	26.90	26.95	26.90	0	1	3738
10:47:54	26.90	26.95	26.90	0	2	3737
10:47:29	26.90	26.95	26.90	0	1	3735
10:47:05	26.90	26.95	26.90	0	1	3734
10:47:05	26.90	26.95	26.95	+0.05	5	3733
10:46:54	26.90	26.95	26.95	+0.05	1	3728
10:46:49	26.90	26.95	26.95	+0.05	2	3727
10:46:48	26.90	26.95	26.90	0	1	3725
10:46:11	26.90	26.95	26.95	+0.05	3	3724
10:46:10	26.90	26.95	26.90	0	2	3721
10:45:43	26.90	26.95	26.90	0	1	3719
10:45:28	26.90	26.95	26.90	0	1	3718
10:45:17	26.90	26.95	26.95	+0.05	1	3717
10:45:01	26.90	26.95	26.90	0	1	3716
10:45:00	26.90	26.95	26.95	+0.05	1	3715
10:44:35	26.90	26.95	26.90	0	1	3714
10:44:14	26.90	26.95	26.95	+0.05	1	3713
10:44:07	26.90	26.95	26.95	+0.05	5	3712
10:44:06	26.90	26.95	26.90	0	1	3707
10:43:54	26.90	26.95	26.90	0	1	3706
10:43:41	26.90	26.95	26.90	0	1	3705
10:43:31	26.90	26.95	26.90	0	2	3704
10:43:30	26.90	26.95	26.95	+0.05	6	3702
10:43:22	26.90	26.95	26.90	0	1	3696
10:42:47	26.90	26.95	26.90	0	1	3695
10:42:26	26.90	26.95	26.90	0	1	3694
10:41:48	26.90	26.95	26.90	0	3	3693
10:41:38	26.90	26.95	26.90	0	2	3690
10:41:04	26.90	26.95	26.90	0	1	3688
10:40:15	26.90	26.95	26.95	+0.05	1	3687
10:39:26	26.90	26.95	26.95	+0.05	1	3686
10:39:26	26.90	26.95	26.95	+0.05	1	3685
10:39:22	26.90	26.95	26.95	+0.05	2	3684
10:39:12	26.90	26.95	26.95	+0.05	1	3682
10:38:22	26.90	26.95	26.95	+0.05	2	3681
10:38:09	26.90	26.95	26.95	+0.05	2	3679
10:37:53	26.90	26.95	26.95	+0.05	2	3677
10:37:35	26.90	26.95	26.95	+0.05	2	3675
10:37:28	26.90	26.95	26.95	+0.05	1	3673
10:37:11	26.90	26.95	26.95	+0.05	3	3672
10:36:52	26.90	26.95	26.95	+0.05	2	3669
10:36:23	26.90	26.95	26.95	+0.05	1	3667
10:36:13	26.90	26.95	26.90	0	1	3666
10:36:13	26.90	26.95	26.95	+0.05	3	3665
10:36:08	26.90	26.95	26.90	0	2	3662
10:35:35	26.90	26.95	26.95	+0.05	1	3660
10:35:20	26.90	26.95	26.95	+0.05	1	3659
10:35:13	26.90	26.95	26.90	0	1	3658
10:35:13	26.90	26.95	26.90	0	6	3657
10:34:50	26.90	26.95	26.90	0	1	3651
10:34:30	26.90	26.95	26.90	0	1	3650
10:34:30	26.90	26.95	26.90	0	3	3649
10:34:19	26.90	26.95	26.95	+0.05	1	3646
10:34:11	26.90	26.95	26.90	0	1	3645
10:33:46	26.90	26.95	26.90	0	1	3644
10:33:25	26.90	26.95	26.90	0	30	3643
10:33:12	26.90	26.95	26.90	0	2	3613
10:32:47	26.90	26.95	26.90	0	1	3611
10:32:34	26.90	26.95	26.95	+0.05	1	3610
10:32:31	26.90	26.95	26.95	+0.05	5	3609
10:32:25	26.90	26.95	26.90	0	1	3604
10:31:59	26.90	26.95	26.90	0	1	3603
10:31:59	26.90	26.95	26.95	+0.05	1	3602
10:31:45	26.90	26.95	26.95	+0.05	1	3601
10:31:43	26.90	26.95	26.90	0	1	3600
10:31:43	26.90	26.95	26.95	+0.05	2	3599
10:31:33	26.90	26.95	26.95	+0.05	2	3597
10:31:24	26.90	26.95	26.90	0	1	3595
10:31:18	26.90	26.95	26.90	0	1	3594
10:31:05	26.90	26.95	26.95	+0.05	5	3593
10:31:02	26.90	26.95	26.95	+0.05	1	3588
10:31:00	26.95	27.00	26.95	+0.05	20	3587
10:31:00	26.95	27.00	26.95	+0.05	41	3567
10:31:00	26.95	27.00	26.95	+0.05	1	3526
10:30:49	26.95	27.00	27.00	+0.10	1	3525
10:30:18	26.95	27.00	27.00	+0.10	1	3524
10:30:18	26.95	27.00	26.95	+0.05	2	3523
10:29:40	26.95	27.00	27.00	+0.10	1	3521
10:29:10	26.95	27.00	27.00	+0.10	1	3520
10:28:58	26.95	27.00	26.95	+0.05	2	3519
10:28:18	26.95	27.00	27.00	+0.10	2	3517
10:28:08	26.95	27.00	27.00	+0.10	1	3515
10:27:51	26.95	27.00	27.00	+0.10	1	3514
10:27:48	26.95	27.00	27.00	+0.10	1	3513
10:27:07	26.95	27.00	27.00	+0.10	1	3512
10:26:51	26.95	27.00	27.00	+0.10	1	3511
10:26:51	26.95	27.00	26.95	+0.05	9	3510
10:26:50	26.95	27.00	26.95	+0.05	19	3501
10:26:47	26.95	27.00	26.95	+0.05	33	3482
10:26:46	26.95	27.00	26.95	+0.05	1	3449
10:26:44	26.95	27.00	26.95	+0.05	1	3448
10:26:41	26.95	27.00	26.95	+0.05	1	3447
10:26:40	26.95	27.00	26.95	+0.05	1	3446
10:26:39	26.95	27.00	27.00	+0.10	1	3445
10:26:39	26.95	27.00	26.95	+0.05	2	3444
10:26:37	26.95	27.00	26.95	+0.05	7	3442
10:26:37	26.90	26.95	26.95	+0.05	13	3435
10:26:30	26.90	26.95	26.95	+0.05	10	3422
10:26:30	26.90	26.95	26.95	+0.05	8	3412
10:26:15	26.90	26.95	26.95	+0.05	1	3404
10:26:11	26.90	26.95	26.95	+0.05	2	3403
10:26:03	26.90	26.95	26.95	+0.05	1	3401
10:26:02	26.90	26.95	26.95	+0.05	20	3400
10:25:27	26.90	26.95	26.95	+0.05	1	3380
10:25:11	26.90	26.95	26.95	+0.05	1	3379
10:24:23	26.90	26.95	26.95	+0.05	1	3378
10:24:20	26.90	26.95	26.95	+0.05	5	3377
10:24:08	26.90	26.95	26.95	+0.05	10	3372
10:24:05	26.95	27.00	26.95	+0.05	1	3362
10:23:59	26.95	27.00	26.95	+0.05	1	3361
10:23:59	26.95	27.00	27.00	+0.10	1	3360
10:23:57	26.95	27.00	26.95	+0.05	1	3359
10:23:36	26.95	27.00	26.95	+0.05	1	3358
10:23:35	26.90	26.95	26.95	+0.05	1	3357
10:23:21	26.95	27.00	26.95	+0.05	1	3356
10:23:12	26.95	27.00	26.95	+0.05	1	3355
10:23:11	26.95	27.00	26.95	+0.05	1	3354
10:23:11	26.95	27.00	26.95	+0.05	3	3353
10:23:09	26.95	27.00	26.95	+0.05	2	3350
10:23:07	26.95	27.00	26.95	+0.05	1	3348
10:23:05	26.95	27.00	26.95	+0.05	1	3347
10:23:03	26.95	27.00	26.95	+0.05	1	3346
10:23:02	26.95	27.00	26.95	+0.05	3	3345
10:22:59	26.95	27.00	26.95	+0.05	1	3342
10:22:52	26.95	27.00	26.95	+0.05	1	3341
10:22:51	26.95	27.00	26.95	+0.05	1	3340
10:22:48	26.95	27.00	26.95	+0.05	4	3339
10:22:43	26.95	27.00	27.00	+0.10	1	3335
10:22:27	26.90	26.95	26.95	+0.05	1	3334
10:22:21	26.95	27.00	26.95	+0.05	2	3333
10:22:21	26.95	27.00	26.95	+0.05	1	3331
10:21:41	26.95	27.00	26.95	+0.05	1	3330
10:21:41	26.90	26.95	26.95	+0.05	1	3329
10:21:40	26.90	26.95	26.95	+0.05	3	3328
10:21:31	26.95	27.00	26.95	+0.05	2	3325
10:21:21	26.95	27.00	26.95	+0.05	1	3323
10:21:21	26.95	27.00	26.95	+0.05	1	3322
10:21:20	26.95	27.00	26.95	+0.05	1	3321
10:21:20	26.90	26.95	26.95	+0.05	1	3320
10:21:20	26.90	26.95	26.95	+0.05	25	3319
10:21:19	26.90	26.95	26.90	0	16	3294
10:21:09	26.90	26.95	26.95	+0.05	2	3278
10:21:09	26.90	26.95	26.95	+0.05	30	3276
10:21:03	26.90	26.95	26.95	+0.05	5	3246
10:20:34	26.90	26.95	26.95	+0.05	1	3241
10:20:28	26.90	26.95	26.95	+0.05	10	3240
10:20:28	26.90	26.95	26.95	+0.05	1	3230
10:20:03	26.90	26.95	26.95	+0.05	1	3229
10:20:02	26.90	26.95	26.95	+0.05	5	3228
10:19:50	26.90	26.95	26.95	+0.05	2	3223
10:19:45	26.90	26.95	26.95	+0.05	1	3221
10:19:36	26.90	26.95	26.95	+0.05	1	3220
10:19:33	26.90	26.95	26.95	+0.05	3	3219
10:19:33	26.90	26.95	26.95	+0.05	7	3216
10:19:33	26.90	26.95	26.95	+0.05	50	3209
10:19:21	26.90	26.95	26.95	+0.05	1	3159
10:19:21	26.90	26.95	26.95	+0.05	1	3158
10:19:06	26.90	26.95	26.95	+0.05	1	3157
10:19:02	26.90	26.95	26.95	+0.05	2	3156
10:19:02	26.90	26.95	26.95	+0.05	25	3154
10:19:02	26.90	26.95	26.95	+0.05	50	3129
10:18:21	26.90	26.95	26.95	+0.05	2	3079
10:18:13	26.90	26.95	26.90	0	2	3077
10:18:12	26.90	26.95	26.90	0	10	3075
10:18:10	26.90	26.95	26.90	0	2	3065
10:17:49	26.90	26.95	26.90	0	1	3063
10:17:48	26.90	26.95	26.95	+0.05	2	3062
10:17:26	26.90	26.95	26.95	+0.05	1	3060
10:17:26	26.90	26.95	26.95	+0.05	2	3059
10:17:23	26.90	26.95	26.90	0	1	3057
10:16:29	26.90	26.95	26.90	0	1	3056
10:16:02	26.90	26.95	26.95	+0.05	1	3055
10:15:53	26.90	26.95	26.95	+0.05	2	3054
10:15:14	26.90	26.95	26.95	+0.05	1	3052
10:15:01	26.90	26.95	26.95	+0.05	1	3051
10:14:59	26.90	26.95	26.95	+0.05	2	3050
10:14:52	26.90	26.95	26.90	0	10	3048
10:14:43	26.90	26.95	26.95	+0.05	1	3038
10:14:02	26.90	26.95	26.90	0	1	3037
10:13:49	26.90	26.95	26.95	+0.05	1	3036
10:13:38	26.90	26.95	26.95	+0.05	5	3035
10:13:37	26.90	26.95	26.90	0	1	3030
10:13:03	26.90	26.95	26.95	+0.05	1	3029
10:12:59	26.90	26.95	26.90	0	1	3028
10:12:59	26.90	26.95	26.95	+0.05	10	3027
10:12:39	26.90	26.95	26.90	0	5	3017
10:12:32	26.90	26.95	26.95	+0.05	1	3012
10:12:25	26.90	26.95	26.95	+0.05	1	3011
10:12:22	26.90	26.95	26.90	0	2	3010
10:11:56	26.90	26.95	26.90	0	1	3008
10:11:42	26.90	26.95	26.90	0	1	3007
10:11:36	26.90	26.95	26.90	0	1	3006
10:11:20	26.90	26.95	26.90	0	1	3005
10:11:04	26.90	26.95	26.90	0	2	3004
10:10:51	26.90	26.95	26.90	0	3	3002
10:10:33	26.90	26.95	26.90	0	1	2999
10:10:33	26.90	26.95	26.95	+0.05	1	2998
10:10:25	26.90	26.95	26.95	+0.05	1	2997
10:09:59	26.90	26.95	26.90	0	2	2996
10:09:38	26.90	26.95	26.90	0	1	2994
10:09:13	26.90	26.95	26.90	0	1	2993
10:09:13	26.90	26.95	26.95	+0.05	1	2992
10:08:51	26.90	26.95	26.95	+0.05	1	2991
10:08:49	26.90	26.95	26.95	+0.05	12	2990
10:08:37	26.90	26.95	26.90	0	2	2978
10:08:27	26.90	26.95	26.95	+0.05	3	2976
10:07:56	26.90	26.95	26.90	0	2	2973
10:07:30	26.90	26.95	26.95	+0.05	1	2971
10:07:30	26.90	26.95	26.90	0	1	2970
10:07:29	26.90	26.95	26.90	0	10	2969
10:07:12	26.90	26.95	26.90	0	1	2959
10:06:58	26.90	26.95	26.95	+0.05	3	2958
10:06:36	26.90	26.95	26.90	0	2	2955
10:06:22	26.90	26.95	26.90	0	1	2953
10:06:11	26.90	26.95	26.90	0	1	2952
10:06:10	26.90	26.95	26.95	+0.05	1	2951
10:05:55	26.90	26.95	26.95	+0.05	1	2950
10:05:53	26.90	26.95	26.95	+0.05	2	2949
10:05:53	26.90	26.95	26.95	+0.05	7	2947
10:05:53	26.95	27.00	26.95	+0.05	1	2940
10:05:52	26.95	27.00	26.95	+0.05	1	2939
10:05:52	26.95	27.00	26.95	+0.05	8	2938
10:05:49	26.95	27.00	26.95	+0.05	1	2930
10:05:49	26.95	27.00	26.95	+0.05	3	2929
10:05:47	26.95	27.00	26.95	+0.05	5	2926
10:05:47	26.95	27.00	26.95	+0.05	21	2921
10:05:46	26.95	27.00	26.95	+0.05	10	2900
10:05:46	26.95	27.00	26.95	+0.05	1	2890
10:05:46	26.95	27.00	27.00	+0.10	1	2889
10:05:46	26.95	27.00	26.95	+0.05	1	2888
10:05:46	26.95	27.00	26.95	+0.05	18	2887
10:05:46	26.95	27.00	26.95	+0.05	63	2869
10:05:46	26.95	27.00	26.95	+0.05	86	2806
10:05:27	26.95	27.00	26.95	+0.05	1	2720
10:05:02	26.95	27.00	26.95	+0.05	1	2719
10:04:49	26.95	27.00	26.95	+0.05	1	2718
10:04:38	26.95	27.00	27.00	+0.10	1	2717
10:04:33	26.95	27.00	27.00	+0.10	1	2716
10:04:30	26.95	27.00	26.95	+0.05	1	2715
10:04:23	26.95	27.00	27.00	+0.10	1	2714
10:04:23	26.95	27.00	26.95	+0.05	1	2713
10:04:17	26.95	27.00	26.95	+0.05	2	2712
10:03:55	26.95	27.00	26.95	+0.05	1	2710
10:03:55	26.95	27.00	27.00	+0.10	1	2709
10:03:31	26.95	27.00	27.00	+0.10	1	2708
10:03:26	26.95	27.00	26.95	+0.05	2	2707
10:03:03	26.95	27.00	26.95	+0.05	1	2705
10:03:03	26.95	27.00	26.95	+0.05	4	2704
10:02:51	26.95	27.00	27.00	+0.10	1	2700
10:02:42	26.95	27.00	26.95	+0.05	1	2699
10:02:41	26.95	27.00	27.00	+0.10	1	2698
10:02:35	26.95	27.00	27.00	+0.10	1	2697
10:02:22	26.95	27.00	26.95	+0.05	1	2696
10:02:12	26.95	27.00	27.00	+0.10	1	2695
10:02:10	26.95	27.00	26.95	+0.05	1	2694
10:02:10	26.95	27.00	26.95	+0.05	1	2693
10:01:39	26.95	27.00	26.95	+0.05	2	2692
10:01:28	26.95	27.00	27.00	+0.10	1	2690
10:01:13	26.95	27.00	26.95	+0.05	1	2689
10:00:59	26.95	27.00	27.00	+0.10	1	2688
10:00:24	26.95	27.00	27.00	+0.10	1	2687
10:00:06	26.95	27.00	27.00	+0.10	1	2686
09:59:51	26.95	27.00	27.00	+0.10	1	2685
09:59:05	26.95	27.00	27.00	+0.10	1	2684
09:58:43	26.95	27.00	27.00	+0.10	1	2683
09:58:20	26.95	27.00	27.00	+0.10	3	2682
09:58:18	26.95	27.00	27.00	+0.10	1	2679
09:57:48	26.95	27.00	26.95	+0.05	1	2678
09:57:48	26.95	27.00	27.00	+0.10	1	2677
09:56:49	26.95	27.00	27.00	+0.10	1	2676
09:55:31	26.95	27.00	27.00	+0.10	1	2675
09:55:24	26.95	27.00	26.95	+0.05	1	2674
09:55:14	26.90	26.95	26.95	+0.05	1	2673
09:55:06	26.90	26.95	26.95	+0.05	1	2672
09:55:06	26.90	26.95	26.95	+0.05	1	2671
09:55:05	26.90	26.95	26.95	+0.05	28	2670
09:54:57	26.90	26.95	26.95	+0.05	5	2642
09:54:54	26.90	26.95	26.95	+0.05	1	2637
09:54:52	26.90	26.95	26.95	+0.05	10	2636
09:54:51	26.90	26.95	26.95	+0.05	1	2626
09:54:12	26.90	26.95	26.95	+0.05	1	2625
09:54:10	26.90	26.95	26.95	+0.05	1	2624
09:54:05	26.90	26.95	26.95	+0.05	1	2623
09:53:53	26.90	26.95	26.95	+0.05	1	2622
09:53:35	26.90	26.95	26.95	+0.05	1	2621
09:53:24	26.90	26.95	26.95	+0.05	8	2620
09:53:24	26.90	26.95	26.95	+0.05	2	2612
09:53:17	26.90	26.95	26.95	+0.05	1	2610
09:53:12	26.90	26.95	26.95	+0.05	3	2609
09:53:12	26.90	26.95	26.95	+0.05	2	2606
09:53:09	26.95	27.00	26.95	+0.05	27	2604
09:53:08	26.95	27.00	26.95	+0.05	23	2577
09:52:55	26.95	27.00	27.00	+0.10	1	2554
09:52:54	26.95	27.00	27.00	+0.10	1	2553
09:52:54	26.95	27.00	26.95	+0.05	18	2552
09:52:53	26.95	27.00	26.95	+0.05	2	2534
09:52:39	26.90	26.95	26.95	+0.05	2	2532
09:52:26	26.90	26.95	26.95	+0.05	1	2530
09:52:26	26.90	26.95	26.95	+0.05	3	2529
09:52:26	26.90	26.95	26.95	+0.05	1	2526
09:52:07	26.90	26.95	26.95	+0.05	10	2525
09:52:03	26.90	26.95	26.95	+0.05	5	2515
09:51:43	26.90	26.95	26.95	+0.05	1	2510
09:51:40	26.90	26.95	26.95	+0.05	1	2509
09:51:29	26.90	26.95	26.95	+0.05	1	2508
09:51:08	26.90	26.95	26.95	+0.05	1	2507
09:50:16	26.90	26.95	26.95	+0.05	5	2506
09:50:16	26.90	26.95	26.90	0	2	2501
09:50:01	26.90	26.95	26.95	+0.05	1	2499
09:49:52	26.90	26.95	26.95	+0.05	1	2498
09:49:34	26.90	26.95	26.90	0	3	2497
09:49:20	26.90	26.95	26.95	+0.05	6	2494
09:49:20	26.95	27.00	26.95	+0.05	5	2488
09:49:18	26.95	27.00	26.95	+0.05	4	2483
09:49:16	26.95	27.00	27.00	+0.10	2	2479
09:49:15	26.95	27.00	27.00	+0.10	1	2477
09:49:14	26.95	27.00	26.95	+0.05	1	2476
09:49:12	26.95	27.00	26.95	+0.05	1	2475
09:49:05	26.95	27.00	26.95	+0.05	1	2474
09:49:04	26.95	27.00	26.95	+0.05	3	2473
09:49:02	26.95	27.00	26.95	+0.05	1	2470
09:49:00	26.95	27.00	26.95	+0.05	3	2469
09:48:45	26.90	27.00	27.00	+0.10	1	2466
09:48:33	26.90	26.95	26.95	+0.05	1	2465
09:48:33	26.90	26.95	26.95	+0.05	5	2464
09:48:33	26.90	26.95	26.95	+0.05	1	2459
09:48:32	26.90	26.95	26.95	+0.05	34	2458
09:48:32	26.95	27.00	26.95	+0.05	2	2424
09:48:32	26.95	27.00	26.95	+0.05	2	2422
09:48:31	26.95	27.00	26.95	+0.05	8	2420
09:48:31	26.90	26.95	26.95	+0.05	25	2412
09:48:31	26.90	26.95	26.95	+0.05	14	2387
09:48:31	26.90	26.95	26.95	+0.05	31	2373
09:48:31	26.90	26.95	26.95	+0.05	18	2342
09:48:31	26.90	26.95	26.95	+0.05	72	2324
09:48:31	26.90	26.95	26.90	0	3	2252
09:48:22	26.90	26.95	26.95	+0.05	3	2249
09:48:16	26.90	26.95	26.90	0	1	2246
09:47:52	26.90	26.95	26.90	0	1	2245
09:47:49	26.90	26.95	26.95	+0.05	1	2244
09:47:36	26.90	26.95	26.90	0	38	2243
09:47:22	26.90	26.95	26.90	0	1	2205
09:47:21	26.90	26.95	26.90	0	2	2204
09:47:21	26.90	26.95	26.90	0	5	2202
09:47:21	26.90	26.95	26.95	+0.05	3	2197
09:47:21	26.85	26.90	26.90	0	260	2194
09:47:21	26.85	26.90	26.90	0	1	1934
09:46:46	26.85	26.90	26.85	-0.05	1	1933
09:45:47	26.85	26.90	26.85	-0.05	2	1932
09:45:42	26.85	26.90	26.85	-0.05	1	1930
09:45:24	26.85	26.90	26.85	-0.05	2	1929
09:45:11	26.85	26.90	26.85	-0.05	1	1927
09:45:00	26.85	26.90	26.85	-0.05	3	1926
09:44:47	26.85	26.90	26.90	0	1	1923
09:44:14	26.85	26.90	26.85	-0.05	1	1922
09:44:11	26.85	26.90	26.85	-0.05	4	1921
09:44:09	26.85	26.90	26.85	-0.05	1	1917
09:44:04	26.85	26.90	26.85	-0.05	3	1916
09:43:49	26.85	26.90	26.90	0	4	1913
09:43:43	26.85	26.90	26.90	0	1	1909
09:43:20	26.85	26.90	26.85	-0.05	1	1908
09:43:09	26.85	26.90	26.90	0	1	1907
09:43:00	26.85	26.90	26.90	0	1	1906
09:42:34	26.85	26.90	26.85	-0.05	5	1905
09:41:32	26.85	26.90	26.85	-0.05	1	1900
09:41:09	26.85	26.90	26.90	0	1	1899
09:40:36	26.85	26.90	26.85	-0.05	4	1898
09:39:55	26.85	26.90	26.90	0	1	1894
09:39:49	26.85	26.90	26.85	-0.05	1	1893
09:39:29	26.85	26.90	26.90	0	1	1892
09:39:19	26.85	26.90	26.90	0	1	1891
09:38:56	26.85	26.90	26.90	0	1	1890
09:38:49	26.85	26.90	26.90	0	1	1889
09:38:36	26.85	26.90	26.90	0	1	1888
09:38:27	26.85	26.90	26.90	0	3	1887
09:38:10	26.85	26.90	26.90	0	1	1884
09:38:08	26.85	26.90	26.85	-0.05	4	1883
09:37:52	26.85	26.90	26.90	0	1	1879
09:37:41	26.85	26.90	26.90	0	3	1878
09:37:24	26.85	26.90	26.90	0	1	1875
09:36:54	26.85	26.90	26.90	0	4	1874
09:36:46	26.85	26.90	26.90	0	1	1870
09:36:37	26.85	26.90	26.90	0	1	1869
09:36:16	26.85	26.90	26.90	0	1	1868
09:36:07	26.85	26.90	26.90	0	1	1867
09:35:46	26.85	26.90	26.90	0	4	1866
09:35:30	26.85	26.90	26.90	0	1	1862
09:35:12	26.85	26.90	26.85	-0.05	2	1861
09:35:07	26.85	26.90	26.85	-0.05	1	1859
09:34:39	26.85	26.90	26.85	-0.05	1	1858
09:34:16	26.85	26.90	26.90	0	2	1857
09:34:12	26.85	26.90	26.90	0	1	1855
09:34:04	26.85	26.90	26.90	0	15	1854
09:34:02	26.85	26.90	26.90	0	1	1839
09:33:43	26.85	26.90	26.90	0	1	1838
09:33:41	26.85	26.90	26.90	0	1	1837
09:33:24	26.85	26.90	26.90	0	1	1836
09:33:00	26.85	26.90	26.90	0	2	1835
09:32:53	26.85	26.90	26.90	0	1	1833
09:32:49	26.85	26.90	26.90	0	10	1832
09:32:40	26.85	26.90	26.90	0	2	1822
09:32:38	26.85	26.90	26.90	0	1	1820
09:32:36	26.85	26.90	26.90	0	1	1819
09:32:26	26.85	26.90	26.90	0	1	1818
09:32:18	26.85	26.90	26.90	0	1	1817
09:32:08	26.85	26.90	26.90	0	20	1816
09:31:44	26.85	26.90	26.90	0	1	1796
09:31:37	26.85	26.90	26.90	0	2	1795
09:31:24	26.85	26.90	26.90	0	10	1793
09:31:19	26.85	26.90	26.85	-0.05	17	1783
09:31:09	26.85	26.90	26.90	0	10	1766
09:31:07	26.85	26.90	26.85	-0.05	5	1756
09:30:35	26.85	26.90	26.90	0	1	1751
09:30:05	26.85	26.90	26.85	-0.05	70	1750
09:30:00	26.85	26.90	26.90	0	1	1680
09:29:57	26.85	26.90	26.90	0	2	1679
09:29:32	26.85	26.90	26.90	0	3	1677
09:29:31	26.85	26.90	26.85	-0.05	10	1674
09:29:28	26.85	26.90	26.90	0	3	1664
09:29:21	26.85	26.90	26.90	0	1	1661
09:28:47	26.85	26.90	26.90	0	4	1660
09:28:45	26.85	26.90	26.90	0	10	1656
09:28:42	26.85	26.90	26.90	0	4	1646
09:28:25	26.85	26.90	26.90	0	3	1642
09:28:03	26.85	26.90	26.90	0	1	1639
09:27:55	26.85	26.90	26.90	0	6	1638
09:27:52	26.85	26.90	26.90	0	1	1632
09:27:44	26.85	26.90	26.90	0	1	1631
09:27:42	26.85	26.90	26.90	0	15	1630
09:27:23	26.85	26.90	26.90	0	3	1615
09:26:58	26.85	26.90	26.90	0	1	1612
09:26:46	26.85	26.90	26.90	0	1	1611
09:26:14	26.85	26.90	26.90	0	1	1610
09:25:24	26.85	26.90	26.90	0	1	1609
09:25:18	26.85	26.90	26.90	0	1	1608
09:24:49	26.85	26.90	26.85	-0.05	10	1607
09:24:32	26.85	26.90	26.90	0	2	1597
09:24:30	26.85	26.90	26.90	0	1	1595
09:24:29	26.85	26.90	26.90	0	1	1594
09:24:22	26.85	26.90	26.90	0	3	1593
09:23:42	26.85	26.90	26.90	0	5	1590
09:23:10	26.85	26.90	26.90	0	1	1585
09:23:08	26.85	26.90	26.90	0	17	1584
09:22:59	26.85	26.90	26.90	0	1	1567
09:22:33	26.85	26.90	26.90	0	1	1566
09:21:16	26.85	26.90	26.85	-0.05	8	1565
09:21:15	26.85	26.90	26.85	-0.05	60	1557
09:20:29	26.85	26.90	26.85	-0.05	28	1497
09:20:25	26.85	26.90	26.85	-0.05	5	1469
09:20:23	26.85	26.90	26.85	-0.05	4	1464
09:20:08	26.85	26.90	26.90	0	1	1460
09:19:57	26.85	26.90	26.90	0	2	1459
09:19:22	26.85	26.90	26.90	0	1	1457
09:18:35	26.85	26.90	26.90	0	2	1456
09:18:31	26.85	26.90	26.90	0	3	1454
09:18:30	26.85	26.90	26.90	0	6	1451
09:18:18	26.85	26.90	26.90	0	10	1445
09:18:02	26.85	26.90	26.90	0	2	1435
09:17:59	26.85	26.90	26.90	0	1	1433
09:16:31	26.85	26.90	26.90	0	1	1432
09:16:31	26.85	26.90	26.90	0	1	1431
09:16:18	26.90	26.95	26.90	0	2	1430
09:16:09	26.85	26.90	26.90	0	1	1428
09:16:09	26.90	26.95	26.90	0	1	1427
09:16:07	26.90	26.95	26.90	0	4	1426
09:16:02	26.85	26.90	26.90	0	1	1422
09:15:57	26.90	26.95	26.90	0	3	1421
09:15:55	26.90	26.95	26.90	0	3	1418
09:15:47	26.90	26.95	26.90	0	5	1415
09:15:41	26.85	26.90	26.90	0	7	1410
09:15:41	26.85	26.90	26.90	0	15	1403
09:15:26	26.85	26.90	26.90	0	6	1388
09:15:22	26.85	26.90	26.90	0	3	1382
09:15:22	26.85	26.90	26.90	0	6	1379
09:15:20	26.90	26.95	26.90	0	2	1373
09:15:19	26.85	26.90	26.90	0	2	1371
09:15:14	26.85	26.90	26.90	0	5	1369
09:15:14	26.90	26.95	26.90	0	2	1364
09:15:13	26.90	26.95	26.95	+0.05	2	1362
09:15:11	26.90	26.95	26.90	0	7	1360
09:15:11	26.90	26.95	26.90	0	4	1353
09:15:11	26.90	26.95	26.90	0	10	1349
09:15:07	26.90	26.95	26.90	0	1	1339
09:15:05	26.90	26.95	26.90	0	1	1338
09:15:02	26.90	26.95	26.90	0	3	1337
09:14:54	26.90	26.95	26.90	0	3	1334
09:14:44	26.90	26.95	26.90	0	4	1331
09:14:42	26.90	26.95	26.90	0	10	1327
09:14:39	26.90	26.95	26.90	0	4	1317
09:14:34	26.90	26.95	26.90	0	2	1313
09:14:30	26.90	26.95	26.90	0	4	1311
09:14:26	26.90	26.95	26.90	0	5	1307
09:14:26	26.90	26.95	26.90	0	4	1302
09:14:22	26.90	26.95	26.90	0	5	1298
09:14:22	26.90	26.95	26.90	0	5	1293
09:14:22	26.90	26.95	26.90	0	1	1288
09:14:22	26.90	26.95	26.90	0	40	1287
09:14:05	26.90	26.95	26.90	0	10	1247
09:13:40	26.90	26.95	26.90	0	7	1237
09:13:36	26.90	26.95	26.95	+0.05	1	1230
09:13:18	26.90	26.95	26.95	+0.05	5	1229
09:13:11	26.90	26.95	26.95	+0.05	1	1224
09:13:09	26.90	26.95	26.95	+0.05	1	1223
09:13:05	26.90	26.95	26.95	+0.05	1	1222
09:13:04	26.90	26.95	26.90	0	2	1221
09:12:57	26.90	26.95	26.90	0	4	1219
09:12:54	26.90	26.95	26.95	+0.05	1	1215
09:12:53	26.90	26.95	26.90	0	1	1214
09:12:52	26.90	26.95	26.90	0	4	1213
09:12:49	26.90	26.95	26.90	0	4	1209
09:12:49	26.90	26.95	26.90	0	34	1205
09:12:47	26.90	26.95	26.90	0	4	1171
09:12:45	26.90	26.95	26.90	0	2	1167
09:12:36	26.90	26.95	26.95	+0.05	1	1165
09:11:54	26.85	26.95	26.95	+0.05	1	1164
09:11:29	26.85	26.90	26.90	0	1	1163
09:11:15	26.85	26.90	26.90	0	3	1162
09:11:15	26.85	26.90	26.90	0	1	1159
09:11:05	26.90	26.95	26.85	-0.05	1	1158
09:11:05	26.90	26.95	26.90	0	1	1157
09:11:05	26.85	26.90	26.90	0	16	1156
09:11:05	26.85	26.90	26.90	0	1	1140
09:11:04	26.85	26.90	26.90	0	1	1139
09:10:59	26.85	26.90	26.90	0	4	1138
09:10:45	26.85	26.90	26.90	0	1	1134
09:10:44	26.85	26.90	26.90	0	1	1133
09:10:27	26.85	26.90	26.90	0	2	1132
09:10:05	26.85	26.90	26.90	0	3	1130
09:10:05	26.85	26.90	26.90	0	69	1127
09:09:56	26.85	26.90	26.90	0	1	1058
09:09:45	26.85	26.90	26.85	-0.05	4	1057
09:09:42	26.80	26.85	26.85	-0.05	1	1053
09:09:42	26.85	26.90	26.85	-0.05	1	1052
09:09:42	26.80	26.85	26.85	-0.05	1	1051
09:09:42	26.80	26.85	26.85	-0.05	103	1050
09:09:41	26.80	26.85	26.85	-0.05	23	947
09:09:41	26.80	26.90	26.90	0	1	924
09:09:40	26.80	26.90	26.80	-0.10	5	923
09:09:35	26.80	26.85	26.85	-0.05	1	918
09:09:35	26.85	26.90	26.85	-0.05	2	917
09:09:35	26.85	26.90	26.85	-0.05	8	915
09:09:33	26.85	26.90	26.90	0	1	907
09:09:31	26.85	26.90	26.85	-0.05	1	906
09:09:31	26.85	26.90	26.85	-0.05	5	905
09:09:31	26.85	26.90	26.85	-0.05	9	900
09:09:23	26.85	26.90	26.85	-0.05	4	891
09:09:22	26.85	26.90	26.85	-0.05	3	887
09:09:22	26.85	26.90	26.90	0	1	884
09:09:19	26.85	26.90	26.85	-0.05	8	883
09:09:18	26.85	26.90	26.85	-0.05	5	875
09:09:15	26.85	26.90	26.90	0	1	870
09:09:14	26.85	26.90	26.85	-0.05	4	869
09:09:13	26.85	26.90	26.85	-0.05	5	865
09:09:13	26.85	26.90	26.85	-0.05	4	860
09:08:48	26.85	26.90	26.85	-0.05	1	856
09:08:47	26.85	26.90	26.85	-0.05	1	855
09:08:47	26.85	26.90	26.85	-0.05	3	854
09:08:45	26.85	26.90	26.85	-0.05	5	851
09:08:40	26.85	26.90	26.85	-0.05	4	846
09:08:35	26.85	26.90	26.85	-0.05	5	842
09:08:33	26.85	26.90	26.85	-0.05	1	837
09:08:21	26.85	26.90	26.85	-0.05	1	836
09:07:27	26.85	26.90	26.85	-0.05	4	835
09:07:16	26.85	26.90	26.85	-0.05	2	831
09:07:10	26.85	26.90	26.85	-0.05	9	829
09:07:04	26.85	26.90	26.90	0	2	820
09:07:00	26.85	26.90	26.85	-0.05	4	818
09:06:52	26.85	26.90	26.85	-0.05	13	814
09:06:49	26.85	26.90	26.90	0	2	801
09:06:48	26.85	26.90	26.85	-0.05	8	799
09:06:44	26.85	26.90	26.90	0	100	791
09:06:43	26.85	26.90	26.85	-0.05	8	691
09:06:37	26.85	26.90	26.85	-0.05	9	683
09:06:36	26.85	26.90	26.85	-0.05	11	674
09:06:36	26.85	26.90	26.85	-0.05	20	663
09:06:02	26.85	26.90	26.90	0	1	643
09:06:01	26.85	26.90	26.90	0	1	642
09:05:29	26.85	26.90	26.90	0	1	641
09:04:41	26.85	26.90	26.90	0	2	640
09:04:27	26.85	26.90	26.90	0	1	638
09:04:24	26.85	26.90	26.90	0	1	637
09:03:57	26.85	26.90	26.90	0	1	636
09:03:27	26.85	26.90	26.85	-0.05	2	635
09:03:24	26.85	26.90	26.90	0	1	633
09:03:23	26.85	26.90	26.90	0	1	632
09:03:13	26.85	26.90	26.90	0	10	631
09:02:49	26.85	26.90	26.85	-0.05	5	621
09:02:40	26.85	26.90	26.90	0	6	616
09:02:39	26.80	26.90	26.90	0	3	610
09:02:35	26.80	26.90	26.90	0	1	607
09:02:07	26.80	26.90	26.90	0	1	606
09:01:43	26.80	26.90	26.80	-0.10	1	605
09:01:43	26.75	26.80	26.80	-0.10	3	604
09:01:43	26.75	26.80	26.80	-0.10	49	601
09:01:43	26.75	26.80	26.80	-0.10	30	552
09:01:34	26.75	26.80	26.80	-0.10	2	522
09:01:16	26.75	26.80	26.80	-0.10	5	520
09:01:07	26.75	26.80	26.80	-0.10	1	515
09:01:01	26.75	26.80	26.80	-0.10	5	514
09:00:56	26.75	26.80	26.75	-0.15	1	509
09:00:49	26.75	26.80	26.75	-0.15	5	508
09:00:47	26.75	26.80	26.75	-0.15	5	503
09:00:37	26.75	26.90	26.75	-0.15	9	498
09:00:34	26.75	26.90	26.75	-0.15	14	489
09:00:29	26.80	26.90	26.80	-0.10	3	475
09:00:17	26.75	26.80	26.80	-0.10	7	472
09:00:17	26.80	26.90	26.80	-0.10	1	465
09:00:15	26.80	26.90	26.80	-0.10	8	464
09:00:13	26.80	26.90	26.80	-0.10	8	456
09:00:09	26.75	26.80	26.80	-0.10	1	448
09:00:09	26.80	26.90	26.80	-0.10	7	447
09:00:05	26.80	26.90	26.90	0	1	440
09:00:05	26.80	26.90	26.90	0	13	439
09:00:04	26.80	26.90	26.80	-0.10	144	426
09:00:04	--	--	26.80	-0.10	282	282

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 5000點虛擬點數卡

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 500點虛擬點數卡

ROG Phone 8 Pro (16/512) 幻影黑

全家1000元虛擬禮物卡

AirPods 3 with Lightning Charging Case

青森農協青連希望蘋果汁 (1Lx6入)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值5, 000元

PChome儲值 20, 000元

長榮：下半年有3挑戰長約談判...

台積電法說會熱到斷線未調高資...

我的自選股

即時重大訊息

‧華航擬配現金股利0.69元創近30...
‧台積電合作封測廠拚2025年補足...
‧數位部AI評測中心邀大咖送測 Me...

加密貨幣

比特幣BTC	63521.98	2,245.29	3.66%
以太幣ETH	3062.03	77.30	2.59%
瑞波幣XRP	0.501426	0.01	1.33%
比特幣現金BCH	477.93	14.32	3.09%
萊特幣LTC	80.47	0.30	0.38%
卡達幣ADA	0.448351	0.00	0.91%
波場幣TRX	0.108565	0.00	-1.07%
恆星幣XLM	0.108606	0.00	0.98%

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。