最新崇越上半年獲利年增54%　每股純益14.79元熱門[公告] 長虹:代子公司(虹欣建設股份有限公司)公告董事會決議股利分配案。

更新報價

佳世達 (2352) 電腦/周邊設備上市明基友達集團

28.45 ▲+1.10 +4.02% 1.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	3,984	28.45	19	28.50	12	27.00	28.75	27.00	27.35

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:05:36	28.45	28.50	28.45	+1.10	1	3991
12:05:14	28.45	28.50	28.45	+1.10	6	3990
12:04:37	28.45	28.50	28.45	+1.10	2	3984
12:04:34	28.45	28.50	28.50	+1.15	1	3982
12:04:25	28.45	28.50	28.45	+1.10	3	3981
12:03:09	28.50	28.55	28.45	+1.10	1	3978
12:03:09	28.50	28.55	28.50	+1.15	5	3977
12:02:58	28.50	28.55	28.50	+1.15	1	3972
12:02:52	28.50	28.55	28.50	+1.15	5	3971
12:02:29	28.50	28.55	28.50	+1.15	2	3966
12:01:09	28.50	28.55	28.55	+1.20	1	3964
11:59:58	28.55	28.60	28.55	+1.20	1	3963
11:59:56	28.55	28.60	28.55	+1.20	1	3962
11:59:55	28.55	28.60	28.55	+1.20	1	3961
11:59:55	28.55	28.60	28.55	+1.20	2	3960
11:59:30	28.55	28.60	28.60	+1.25	1	3958
11:59:28	28.55	28.60	28.55	+1.20	2	3957
11:59:19	28.55	28.60	28.55	+1.20	1	3955
11:59:11	28.55	28.60	28.55	+1.20	2	3954
11:57:55	28.55	28.60	28.60	+1.25	1	3952
11:57:49	28.55	28.60	28.55	+1.20	1	3951
11:57:44	28.55	28.60	28.60	+1.25	2	3950
11:57:02	28.60	28.65	28.60	+1.25	10	3948
11:56:56	28.60	28.65	28.65	+1.30	1	3938
11:55:49	28.60	28.65	28.65	+1.30	2	3937
11:55:49	28.65	28.70	28.65	+1.30	4	3935
11:55:49	28.65	28.70	28.65	+1.30	10	3931
11:54:54	28.65	28.70	28.70	+1.35	7	3921
11:54:48	28.65	28.70	28.65	+1.30	2	3914
11:54:48	28.65	28.70	28.65	+1.30	1	3912
11:52:09	28.65	28.70	28.65	+1.30	2	3911
11:51:30	28.65	28.70	28.65	+1.30	2	3909
11:51:12	28.65	28.70	28.65	+1.30	2	3907
11:50:44	28.65	28.70	28.65	+1.30	1	3905
11:49:46	28.60	28.70	28.60	+1.25	10	3904
11:49:00	28.65	28.70	28.65	+1.30	1	3894
11:48:08	28.60	28.70	28.70	+1.35	2	3893
11:48:08	28.60	28.70	28.70	+1.35	2	3891
11:48:08	28.70	28.75	28.70	+1.35	9	3889
11:48:08	28.70	28.75	28.70	+1.35	1	3880
11:47:53	28.70	28.75	28.70	+1.35	10	3879
11:47:37	28.70	28.75	28.75	+1.40	2	3869
11:47:36	28.70	28.75	28.75	+1.40	1	3867
11:47:33	28.70	28.75	28.70	+1.35	1	3866
11:47:16	28.70	28.75	28.70	+1.35	1	3865
11:47:01	28.70	28.75	28.70	+1.35	2	3864
11:47:00	28.65	28.70	28.70	+1.35	47	3862
11:46:15	28.65	28.70	28.65	+1.30	1	3815
11:45:59	28.65	28.70	28.65	+1.30	1	3814
11:45:54	28.65	28.70	28.65	+1.30	3	3813
11:45:52	28.65	28.70	28.70	+1.35	1	3810
11:45:40	28.65	28.70	28.65	+1.30	1	3809
11:45:34	28.65	28.70	28.65	+1.30	1	3808
11:45:26	28.65	28.70	28.65	+1.30	2	3807
11:45:21	28.60	28.65	28.65	+1.30	11	3805
11:45:21	28.60	28.65	28.65	+1.30	20	3794
11:44:58	28.60	28.65	28.60	+1.25	1	3774
11:44:46	28.60	28.65	28.60	+1.25	1	3773
11:44:24	28.55	28.60	28.60	+1.25	1	3772
11:43:39	28.55	28.60	28.60	+1.25	1	3771
11:43:36	28.55	28.60	28.60	+1.25	1	3770
11:43:23	28.55	28.60	28.60	+1.25	10	3769
11:43:02	28.55	28.60	28.60	+1.25	2	3759
11:43:02	28.55	28.60	28.60	+1.25	7	3757
11:43:02	28.60	28.65	28.60	+1.25	3	3750
11:42:22	28.60	28.65	28.60	+1.25	1	3747
11:42:21	28.60	28.65	28.60	+1.25	1	3746
11:42:13	28.55	28.60	28.60	+1.25	3	3745
11:42:13	28.55	28.60	28.60	+1.25	2	3742
11:42:13	28.60	28.65	28.60	+1.25	5	3740
11:41:11	28.55	28.60	28.60	+1.25	3	3735
11:41:11	28.60	28.65	28.60	+1.25	7	3732
11:40:53	28.60	28.65	28.60	+1.25	8	3725
11:40:49	28.60	28.65	28.65	+1.30	2	3717
11:40:44	28.60	28.65	28.60	+1.25	1	3715
11:39:31	28.60	28.65	28.65	+1.30	2	3714
11:39:00	28.55	28.65	28.65	+1.30	1	3712
11:38:41	28.55	28.60	28.60	+1.25	15	3711
11:38:41	28.55	28.60	28.60	+1.25	5	3696
11:38:25	28.55	28.60	28.55	+1.20	5	3691
11:38:14	28.55	28.60	28.55	+1.20	1	3686
11:37:32	28.55	28.60	28.60	+1.25	1	3685
11:36:57	28.55	28.60	28.55	+1.20	3	3684
11:36:02	28.50	28.55	28.55	+1.20	13	3681
11:35:37	28.50	28.55	28.55	+1.20	2	3668
11:35:03	28.50	28.55	28.50	+1.15	1	3666
11:35:00	28.50	28.55	28.50	+1.15	2	3665
11:34:06	28.50	28.55	28.50	+1.15	1	3663
11:33:48	28.45	28.50	28.50	+1.15	6	3662
11:32:09	28.45	28.50	28.50	+1.15	42	3656
11:31:58	28.45	28.50	28.45	+1.10	1	3614
11:31:37	28.45	28.50	28.45	+1.10	2	3613
11:31:26	28.45	28.50	28.45	+1.10	5	3611
11:31:23	28.45	28.50	28.45	+1.10	3	3606
11:31:21	28.45	28.50	28.45	+1.10	1	3603
11:30:43	28.45	28.50	28.45	+1.10	10	3602
11:29:52	28.45	28.50	28.45	+1.10	1	3592
11:29:33	28.45	28.50	28.45	+1.10	8	3591
11:29:28	28.45	28.50	28.50	+1.15	1	3583
11:29:05	28.45	28.50	28.45	+1.10	1	3582
11:28:31	28.45	28.50	28.45	+1.10	5	3581
11:28:11	28.45	28.50	28.45	+1.10	10	3576
11:27:43	28.45	28.50	28.50	+1.15	2	3566
11:27:43	28.50	28.55	28.50	+1.15	16	3564
11:26:46	28.50	28.55	28.55	+1.20	4	3548
11:26:42	28.50	28.55	28.50	+1.15	5	3544
11:26:01	28.50	28.55	28.55	+1.20	3	3539
11:25:35	28.55	28.60	28.60	+1.25	2	3536
11:25:22	28.50	28.60	28.60	+1.25	73	3534
11:25:19	28.50	28.55	28.55	+1.20	4	3461
11:25:17	28.50	28.55	28.55	+1.20	3	3457
11:25:17	28.55	28.60	28.55	+1.20	2	3454
11:25:16	28.55	28.60	28.55	+1.20	1	3452
11:25:07	28.55	28.60	28.55	+1.20	10	3451
11:24:56	28.55	28.60	28.55	+1.20	1	3441
11:24:54	28.55	28.60	28.55	+1.20	3	3440
11:24:45	28.55	28.60	28.55	+1.20	1	3437
11:24:32	28.55	28.60	28.55	+1.20	1	3436
11:24:30	28.55	28.60	28.55	+1.20	1	3435
11:24:19	28.55	28.60	28.55	+1.20	1	3434
11:24:05	28.55	28.60	28.55	+1.20	2	3433
11:23:58	28.55	28.60	28.55	+1.20	1	3431
11:23:14	28.55	28.60	28.60	+1.25	1	3430
11:22:58	28.55	28.60	28.60	+1.25	1	3429
11:22:41	28.55	28.60	28.60	+1.25	1	3428
11:22:26	28.55	28.60	28.55	+1.20	1	3427
11:21:18	28.55	28.60	28.60	+1.25	1	3426
11:21:18	28.55	28.60	28.60	+1.25	17	3425
11:21:12	28.55	28.60	28.55	+1.20	1	3408
11:20:59	28.55	28.60	28.55	+1.20	1	3407
11:20:56	28.55	28.60	28.55	+1.20	1	3406
11:20:46	28.55	28.60	28.55	+1.20	2	3405
11:20:36	28.55	28.60	28.55	+1.20	1	3403
11:20:04	28.55	28.60	28.55	+1.20	1	3402
11:19:28	28.55	28.60	28.55	+1.20	1	3401
11:19:27	28.55	28.60	28.60	+1.25	1	3400
11:19:21	28.55	28.60	28.55	+1.20	1	3399
11:19:02	28.55	28.60	28.55	+1.20	1	3398
11:18:25	28.60	28.65	28.60	+1.25	7	3397
11:18:13	28.60	28.65	28.60	+1.25	2	3390
11:17:57	28.60	28.65	28.60	+1.25	1	3388
11:17:51	28.60	28.65	28.60	+1.25	1	3387
11:17:20	28.60	28.65	28.60	+1.25	1	3386
11:15:24	28.60	28.65	28.65	+1.30	3	3385
11:15:12	28.60	28.65	28.60	+1.25	1	3382
11:15:12	28.55	28.60	28.60	+1.25	5	3381
11:15:01	28.60	28.65	28.60	+1.25	2	3376
11:15:00	28.55	28.60	28.60	+1.25	2	3374
11:15:00	28.55	28.60	28.60	+1.25	4	3372
11:15:00	28.60	28.65	28.60	+1.25	5	3368
11:14:52	28.60	28.65	28.60	+1.25	1	3363
11:14:51	28.60	28.65	28.60	+1.25	1	3362
11:14:47	28.60	28.65	28.60	+1.25	2	3361
11:14:41	28.60	28.65	28.60	+1.25	3	3359
11:14:35	28.60	28.65	28.60	+1.25	1	3356
11:14:35	28.60	28.65	28.65	+1.30	1	3355
11:14:35	28.60	28.65	28.65	+1.30	3	3354
11:14:28	28.60	28.65	28.65	+1.30	1	3351
11:14:14	28.55	28.60	28.60	+1.25	3	3350
11:13:56	28.50	28.60	28.50	+1.15	10	3347
11:13:51	28.45	28.55	28.60	+1.25	15	3337
11:13:51	28.45	28.55	28.55	+1.20	15	3322
11:13:27	28.45	28.50	28.50	+1.15	2	3307
11:12:23	28.45	28.55	28.45	+1.10	2	3305
11:11:40	28.45	28.50	28.50	+1.15	1	3303
11:09:38	28.45	28.50	28.50	+1.15	1	3302
11:09:37	28.45	28.50	28.50	+1.15	1	3301
11:09:30	28.45	28.50	28.50	+1.15	3	3300
11:09:30	28.50	28.55	28.50	+1.15	7	3297
11:08:57	28.50	28.60	28.50	+1.15	1	3290
11:08:36	28.50	28.55	28.55	+1.20	10	3289
11:07:33	28.55	28.60	28.55	+1.20	5	3279
11:06:33	28.50	28.55	28.55	+1.20	11	3274
11:06:33	28.50	28.55	28.55	+1.20	1	3263
11:06:33	28.60	28.65	28.55	+1.20	7	3262
11:06:33	28.60	28.65	28.60	+1.25	1	3255
11:06:33	28.60	28.65	28.60	+1.25	1	3254
11:06:29	28.60	28.65	28.60	+1.25	1	3253
11:06:26	28.60	28.65	28.60	+1.25	1	3252
11:06:25	28.60	28.65	28.60	+1.25	1	3251
11:06:22	28.60	28.65	28.60	+1.25	1	3250
11:06:00	28.60	28.65	28.60	+1.25	1	3249
11:05:46	28.60	28.65	28.60	+1.25	1	3248
11:05:35	28.60	28.65	28.60	+1.25	1	3247
11:05:18	28.60	28.65	28.65	+1.30	1	3246
11:05:18	28.65	28.70	28.65	+1.30	4	3245
11:05:11	28.65	28.70	28.65	+1.30	1	3241
11:05:06	28.65	28.70	28.65	+1.30	2	3240
11:05:05	28.60	28.65	28.65	+1.30	45	3238
11:04:48	28.60	28.65	28.60	+1.25	1	3193
11:04:44	28.60	28.65	28.60	+1.25	1	3192
11:04:37	28.60	28.65	28.60	+1.25	1	3191
11:04:35	28.60	28.65	28.60	+1.25	1	3190
11:04:34	28.60	28.65	28.60	+1.25	1	3189
11:04:30	28.60	28.65	28.60	+1.25	1	3188
11:04:27	28.60	28.65	28.60	+1.25	8	3187
11:04:26	28.60	28.65	28.60	+1.25	4	3179
11:03:44	28.60	28.65	28.60	+1.25	1	3175
11:03:23	28.60	28.65	28.60	+1.25	1	3174
11:03:21	28.60	28.65	28.60	+1.25	1	3173
11:03:17	28.60	28.65	28.60	+1.25	1	3172
11:03:12	28.60	28.65	28.60	+1.25	2	3171
11:03:05	28.60	28.65	28.60	+1.25	2	3169
11:03:04	28.60	28.65	28.60	+1.25	5	3167
11:03:03	28.60	28.65	28.60	+1.25	2	3162
11:03:00	28.60	28.65	28.60	+1.25	2	3160
11:02:39	28.60	28.65	28.60	+1.25	1	3158
11:02:34	28.60	28.65	28.60	+1.25	1	3157
11:02:24	28.60	28.65	28.60	+1.25	3	3156
11:02:13	28.60	28.65	28.60	+1.25	1	3153
11:02:02	28.60	28.65	28.65	+1.30	1	3152
11:01:54	28.60	28.65	28.60	+1.25	2	3151
11:01:30	28.60	28.70	28.60	+1.25	1	3149
11:01:19	28.60	28.70	28.60	+1.25	1	3148
11:01:09	28.60	28.70	28.70	+1.35	1	3147
11:01:06	28.60	28.70	28.70	+1.35	1	3146
11:01:02	28.60	28.65	28.65	+1.30	2	3145
11:01:02	28.60	28.70	28.60	+1.25	13	3143
11:00:46	28.60	28.65	28.65	+1.30	1	3130
11:00:39	28.60	28.70	28.70	+1.35	1	3129
11:00:39	28.60	28.70	28.70	+1.35	1	3128
11:00:39	28.60	28.70	28.70	+1.35	2	3127
11:00:39	28.60	28.65	28.70	+1.35	4	3125
11:00:39	28.60	28.65	28.65	+1.30	6	3121
11:00:22	28.60	28.65	28.60	+1.25	2	3115
11:00:22	28.55	28.65	28.65	+1.30	2	3113
11:00:22	28.55	28.65	28.65	+1.30	8	3111
11:00:22	28.50	28.60	28.60	+1.25	69	3103
11:00:22	28.50	28.60	28.60	+1.25	3	3034
11:00:21	28.55	28.60	28.60	+1.25	5	3031
11:00:21	28.50	28.55	28.55	+1.20	46	3026
11:00:05	28.45	28.50	28.50	+1.15	1	2980
10:59:50	28.45	28.50	28.50	+1.15	7	2979
10:59:50	28.50	28.55	28.50	+1.15	3	2972
10:59:27	28.45	28.55	28.55	+1.20	1	2969
10:59:25	28.45	28.50	28.50	+1.15	2	2968
10:59:25	28.50	28.55	28.50	+1.15	1	2966
10:59:20	28.50	28.55	28.50	+1.15	2	2965
10:59:20	28.50	28.55	28.50	+1.15	1	2963
10:59:15	28.50	28.55	28.50	+1.15	7	2962
10:59:11	28.50	28.55	28.50	+1.15	1	2955
10:59:10	28.50	28.55	28.50	+1.15	1	2954
10:59:08	28.50	28.55	28.50	+1.15	5	2953
10:58:59	28.50	28.55	28.50	+1.15	1	2948
10:58:56	28.50	28.55	28.50	+1.15	2	2947
10:58:51	28.45	28.55	28.55	+1.20	1	2945
10:58:44	28.40	28.50	28.50	+1.15	55	2944
10:58:44	28.40	28.45	28.45	+1.10	35	2889
10:58:20	28.40	28.45	28.40	+1.05	1	2854
10:58:20	28.40	28.45	28.40	+1.05	1	2853
10:57:46	28.35	28.40	28.40	+1.05	1	2852
10:57:46	28.40	28.45	28.40	+1.05	7	2851
10:57:45	28.40	28.45	28.40	+1.05	1	2844
10:57:24	28.40	28.45	28.40	+1.05	1	2843
10:57:19	28.40	28.45	28.40	+1.05	1	2842
10:57:08	28.40	28.45	28.40	+1.05	5	2841
10:57:00	28.40	28.45	28.45	+1.10	1	2836
10:56:02	28.40	28.45	28.40	+1.05	1	2835
10:55:55	28.40	28.45	28.40	+1.05	2	2834
10:55:53	28.40	28.45	28.40	+1.05	1	2832
10:55:50	28.40	28.45	28.40	+1.05	2	2831
10:55:22	28.35	28.40	28.40	+1.05	13	2829
10:55:12	28.25	28.35	28.35	+1.00	15	2816
10:55:00	28.25	28.35	28.25	+0.90	1	2801
10:54:59	28.25	28.35	28.25	+0.90	4	2800
10:54:50	28.25	28.35	28.25	+0.90	1	2796
10:54:40	28.25	28.35	28.25	+0.90	1	2795
10:54:32	28.25	28.30	28.30	+0.95	1	2794
10:54:30	28.25	28.35	28.25	+0.90	1	2793
10:54:20	28.25	28.35	28.25	+0.90	1	2792
10:54:14	28.25	28.30	28.30	+0.95	1	2791
10:54:10	28.25	28.35	28.25	+0.90	1	2790
10:54:09	28.25	28.35	28.35	+1.00	2	2789
10:54:00	28.25	28.35	28.25	+0.90	1	2787
10:53:50	28.30	28.35	28.30	+0.95	1	2786
10:53:40	28.25	28.30	28.30	+0.95	3	2785
10:53:40	28.25	28.35	28.25	+0.90	1	2782
10:53:30	28.25	28.35	28.25	+0.90	1	2781
10:53:22	28.25	28.30	28.30	+0.95	2	2780
10:53:20	28.25	28.35	28.25	+0.90	1	2778
10:53:17	28.25	28.30	28.30	+0.95	7	2777
10:53:17	28.30	28.35	28.30	+0.95	3	2770
10:53:10	28.30	28.35	28.30	+0.95	1	2767
10:53:00	28.30	28.35	28.30	+0.95	1	2766
10:52:56	28.30	28.35	28.35	+1.00	10	2765
10:52:50	28.30	28.35	28.30	+0.95	1	2755
10:52:40	28.30	28.35	28.30	+0.95	1	2754
10:52:34	28.25	28.35	28.25	+0.90	6	2753
10:52:30	28.25	28.35	28.25	+0.90	1	2747
10:52:20	28.25	28.35	28.25	+0.90	1	2746
10:52:10	28.25	28.30	28.30	+0.95	1	2745
10:52:10	28.30	28.35	28.30	+0.95	1	2744
10:52:10	28.30	28.35	28.30	+0.95	1	2743
10:52:03	28.30	28.35	28.30	+0.95	2	2742
10:52:00	28.30	28.35	28.30	+0.95	1	2740
10:51:50	28.30	28.35	28.30	+0.95	1	2739
10:51:47	28.30	28.35	28.30	+0.95	5	2738
10:51:40	28.30	28.35	28.30	+0.95	1	2733
10:51:32	28.30	28.35	28.30	+0.95	2	2732
10:51:30	28.30	28.35	28.30	+0.95	1	2730
10:51:20	28.30	28.35	28.30	+0.95	1	2729
10:51:18	28.30	28.35	28.30	+0.95	3	2728
10:51:18	28.30	28.35	28.30	+0.95	1	2725
10:51:10	28.30	28.35	28.30	+0.95	1	2724
10:51:00	28.30	28.35	28.30	+0.95	1	2723
10:50:50	28.30	28.35	28.30	+0.95	1	2722
10:50:44	28.30	28.40	28.30	+0.95	5	2721
10:50:40	28.30	28.40	28.30	+0.95	1	2716
10:50:30	28.30	28.40	28.30	+0.95	1	2715
10:50:20	28.30	28.40	28.30	+0.95	1	2714
10:50:10	28.30	28.40	28.30	+0.95	1	2713
10:50:00	28.30	28.40	28.30	+0.95	1	2712
10:49:59	28.30	28.40	28.30	+0.95	2	2711
10:49:50	28.30	28.40	28.30	+0.95	1	2709
10:49:49	28.30	28.40	28.40	+1.05	1	2708
10:49:40	28.30	28.40	28.30	+0.95	1	2707
10:49:33	28.30	28.35	28.35	+1.00	10	2706
10:49:30	28.30	28.35	28.30	+0.95	1	2696
10:49:20	28.30	28.35	28.30	+0.95	1	2695
10:49:11	28.30	28.35	28.30	+0.95	1	2694
10:49:10	28.35	28.40	28.35	+1.00	8	2693
10:49:10	28.35	28.40	28.35	+1.00	1	2685
10:49:00	28.35	28.40	28.35	+1.00	1	2684
10:48:51	28.35	28.40	28.35	+1.00	1	2683
10:48:50	28.35	28.40	28.40	+1.05	1	2682
10:48:42	28.35	28.40	28.35	+1.00	1	2681
10:48:33	28.35	28.40	28.35	+1.00	1	2680
10:48:24	28.35	28.40	28.35	+1.00	1	2679
10:48:15	28.35	28.45	28.35	+1.00	1	2678
10:48:12	28.35	28.40	28.40	+1.05	1	2677
10:48:08	28.30	28.35	28.35	+1.00	1	2676
10:48:08	28.25	28.30	28.40	+1.05	9	2675
10:48:08	28.25	28.30	28.30	+0.95	1	2666
10:48:08	28.20	28.25	28.40	+1.05	18	2665
10:48:08	28.20	28.25	28.35	+1.00	14	2647
10:48:08	28.20	28.25	28.30	+0.95	10	2633
10:48:08	28.20	28.25	28.25	+0.90	8	2623
10:48:06	28.20	28.25	28.20	+0.85	1	2615
10:47:57	28.20	28.25	28.20	+0.85	1	2614
10:47:48	28.20	28.25	28.20	+0.85	1	2613
10:47:39	28.20	28.25	28.20	+0.85	1	2612
10:47:30	28.20	28.25	28.20	+0.85	1	2611
10:47:21	28.20	28.25	28.20	+0.85	1	2610
10:47:12	28.20	28.25	28.20	+0.85	1	2609
10:47:03	28.20	28.25	28.20	+0.85	1	2608
10:46:54	28.20	28.25	28.20	+0.85	1	2607
10:46:45	28.20	28.25	28.20	+0.85	1	2606
10:46:36	28.20	28.25	28.20	+0.85	1	2605
10:46:27	28.20	28.25	28.20	+0.85	1	2604
10:46:18	28.20	28.25	28.20	+0.85	1	2603
10:46:09	28.15	28.25	28.15	+0.80	1	2602
10:46:00	28.15	28.25	28.15	+0.80	1	2601
10:45:51	28.15	28.25	28.15	+0.80	1	2600
10:45:49	28.15	28.20	28.20	+0.85	11	2599
10:45:42	28.15	28.20	28.15	+0.80	1	2588
10:45:33	28.05	28.15	28.15	+0.80	10	2587
10:45:33	28.05	28.15	28.05	+0.70	1	2577
10:45:29	28.00	28.10	28.10	+0.75	20	2576
10:45:24	28.00	28.10	28.00	+0.65	1	2556
10:45:15	28.05	28.10	28.05	+0.70	1	2555
10:45:06	28.05	28.10	28.05	+0.70	1	2554
10:45:04	28.05	28.10	28.05	+0.70	1	2553
10:44:57	28.05	28.10	28.05	+0.70	1	2552
10:44:48	28.05	28.10	28.05	+0.70	1	2551
10:44:39	28.05	28.10	28.05	+0.70	1	2550
10:44:39	28.05	28.10	28.05	+0.70	1	2549
10:44:30	28.05	28.10	28.05	+0.70	1	2548
10:44:21	28.05	28.10	28.05	+0.70	1	2547
10:44:16	28.05	28.10	28.05	+0.70	10	2546
10:44:12	28.05	28.10	28.05	+0.70	1	2536
10:44:03	28.05	28.10	28.05	+0.70	1	2535
10:43:58	28.05	28.10	28.05	+0.70	2	2534
10:43:54	28.05	28.10	28.05	+0.70	1	2532
10:43:45	28.05	28.10	28.05	+0.70	1	2531
10:43:38	28.05	28.10	28.05	+0.70	5	2530
10:43:36	28.05	28.10	28.05	+0.70	1	2525
10:43:27	28.05	28.10	28.05	+0.70	1	2524
10:43:27	28.05	28.10	28.05	+0.70	1	2523
10:43:19	28.00	28.05	28.05	+0.70	5	2522
10:43:18	28.00	28.10	28.00	+0.65	1	2517
10:43:10	28.05	28.10	28.05	+0.70	1	2516
10:43:09	28.05	28.10	28.05	+0.70	1	2515
10:43:00	28.05	28.10	28.05	+0.70	1	2514
10:42:51	28.05	28.10	28.05	+0.70	1	2513
10:42:42	28.05	28.10	28.05	+0.70	1	2512
10:42:33	28.05	28.10	28.05	+0.70	1	2511
10:42:24	28.05	28.10	28.05	+0.70	1	2510
10:42:17	28.05	28.10	28.05	+0.70	1	2509
10:42:15	28.00	28.10	28.00	+0.65	1	2508
10:42:11	28.00	28.10	28.00	+0.65	10	2507
10:42:08	28.00	28.10	28.00	+0.65	10	2497
10:42:06	28.00	28.10	28.00	+0.65	1	2487
10:41:57	28.00	28.10	28.00	+0.65	1	2486
10:41:48	28.00	28.10	28.00	+0.65	1	2485
10:41:39	28.00	28.10	28.00	+0.65	1	2484
10:41:30	28.00	28.10	28.00	+0.65	1	2483
10:41:24	28.00	28.05	28.05	+0.70	1	2482
10:41:24	28.05	28.10	28.05	+0.70	4	2481
10:41:21	28.05	28.10	28.05	+0.70	1	2477
10:41:12	28.05	28.10	28.05	+0.70	1	2476
10:41:03	28.05	28.10	28.05	+0.70	1	2475
10:40:54	28.05	28.10	28.05	+0.70	1	2474
10:40:45	28.05	28.10	28.05	+0.70	1	2473
10:40:36	28.05	28.10	28.05	+0.70	1	2472
10:40:33	28.05	28.10	28.05	+0.70	2	2471
10:40:27	28.00	28.10	28.00	+0.65	1	2469
10:40:18	28.00	28.10	28.00	+0.65	1	2468
10:40:09	28.00	28.10	28.00	+0.65	1	2467
10:40:00	28.00	28.10	28.00	+0.65	1	2466
10:39:51	28.00	28.10	28.00	+0.65	1	2465
10:39:42	28.00	28.10	28.00	+0.65	1	2464
10:39:33	28.00	28.10	28.00	+0.65	1	2463
10:39:24	28.00	28.10	28.00	+0.65	1	2462
10:39:15	28.00	28.10	28.00	+0.65	1	2461
10:39:13	28.00	28.10	28.00	+0.65	1	2460
10:39:06	28.00	28.10	28.00	+0.65	1	2459
10:39:06	28.05	28.10	28.05	+0.70	10	2458
10:38:57	28.05	28.10	28.05	+0.70	1	2448
10:38:53	28.05	28.10	28.05	+0.70	2	2447
10:38:48	28.05	28.10	28.05	+0.70	1	2445
10:38:39	28.05	28.10	28.05	+0.70	1	2444
10:38:30	28.05	28.10	28.05	+0.70	1	2443
10:38:21	28.05	28.15	28.05	+0.70	1	2442
10:38:12	28.05	28.10	28.05	+0.70	1	2441
10:38:11	28.05	28.10	28.10	+0.75	1	2440
10:38:03	28.05	28.15	28.05	+0.70	1	2439
10:38:00	28.05	28.10	28.10	+0.75	18	2438
10:37:54	28.05	28.10	28.05	+0.70	1	2420
10:37:53	28.05	28.10	28.05	+0.70	5	2419
10:37:45	28.05	28.10	28.05	+0.70	1	2414
10:37:36	28.05	28.10	28.05	+0.70	1	2413
10:37:27	28.05	28.10	28.05	+0.70	1	2412
10:37:18	28.05	28.10	28.05	+0.70	1	2411
10:37:09	28.05	28.15	28.05	+0.70	1	2410
10:37:00	28.05	28.15	28.05	+0.70	1	2409
10:36:53	28.05	28.10	28.10	+0.75	10	2408
10:36:51	28.05	28.15	28.05	+0.70	1	2398
10:36:42	28.05	28.15	28.05	+0.70	1	2397
10:36:33	28.05	28.10	28.10	+0.75	2	2396
10:36:33	28.10	28.15	28.10	+0.75	8	2394
10:36:33	28.10	28.15	28.10	+0.75	1	2386
10:36:30	28.10	28.15	28.10	+0.75	2	2385
10:36:24	28.10	28.15	28.10	+0.75	1	2383
10:36:15	28.10	28.15	28.10	+0.75	1	2382
10:36:12	28.10	28.15	28.10	+0.75	1	2381
10:36:06	28.10	28.15	28.10	+0.75	1	2380
10:35:57	28.10	28.15	28.10	+0.75	1	2379
10:35:56	28.10	28.15	28.10	+0.75	5	2378
10:35:48	28.10	28.20	28.10	+0.75	1	2373
10:35:39	28.10	28.20	28.10	+0.75	1	2372
10:35:34	28.10	28.15	28.15	+0.80	5	2371
10:35:30	28.10	28.20	28.10	+0.75	1	2366
10:35:21	28.10	28.20	28.10	+0.75	1	2365
10:35:12	28.10	28.20	28.10	+0.75	1	2364
10:35:03	28.10	28.20	28.10	+0.75	1	2363
10:34:54	28.10	28.20	28.10	+0.75	1	2362
10:34:45	28.10	28.20	28.10	+0.75	1	2361
10:34:36	28.10	28.20	28.10	+0.75	1	2360
10:34:27	28.10	28.20	28.10	+0.75	1	2359
10:34:18	28.10	28.20	28.10	+0.75	1	2358
10:34:09	28.10	28.20	28.10	+0.75	1	2357
10:34:00	28.10	28.20	28.10	+0.75	1	2356
10:33:57	28.10	28.20	28.10	+0.75	10	2355
10:33:51	28.10	28.20	28.10	+0.75	1	2345
10:33:42	28.10	28.20	28.10	+0.75	1	2344
10:33:41	28.10	28.15	28.15	+0.80	2	2343
10:33:33	28.10	28.20	28.10	+0.75	1	2341
10:33:24	28.10	28.20	28.10	+0.75	1	2340
10:33:15	28.10	28.20	28.10	+0.75	1	2339
10:33:06	28.10	28.20	28.10	+0.75	1	2338
10:32:57	28.10	28.20	28.10	+0.75	1	2337
10:32:48	28.10	28.20	28.10	+0.75	1	2336
10:32:42	28.10	28.20	28.10	+0.75	2	2335
10:32:39	28.10	28.20	28.10	+0.75	1	2333
10:32:30	28.10	28.20	28.10	+0.75	1	2332
10:32:21	28.10	28.20	28.10	+0.75	1	2331
10:32:12	28.10	28.20	28.10	+0.75	1	2330
10:32:03	28.10	28.20	28.10	+0.75	1	2329
10:31:54	28.15	28.20	28.15	+0.80	1	2328
10:31:45	28.15	28.25	28.15	+0.80	1	2327
10:31:37	28.15	28.25	28.15	+0.80	1	2326
10:31:36	28.15	28.25	28.15	+0.80	1	2325
10:31:27	28.15	28.25	28.15	+0.80	1	2324
10:31:18	28.15	28.25	28.15	+0.80	1	2323
10:31:14	28.15	28.20	28.20	+0.85	5	2322
10:31:09	28.15	28.25	28.15	+0.80	1	2317
10:31:00	28.15	28.25	28.15	+0.80	1	2316
10:30:51	28.15	28.25	28.15	+0.80	1	2315
10:30:50	28.15	28.25	28.25	+0.90	2	2314
10:30:46	28.15	28.20	28.20	+0.85	12	2312
10:30:42	28.10	28.20	28.10	+0.75	1	2300
10:30:38	28.10	28.15	28.15	+0.80	2	2299
10:30:33	28.10	28.20	28.10	+0.75	1	2297
10:30:32	28.15	28.20	28.10	+0.75	13	2296
10:30:32	28.15	28.20	28.15	+0.80	17	2283
10:30:26	28.15	28.20	28.20	+0.85	1	2266
10:30:24	28.15	28.20	28.15	+0.80	1	2265
10:30:21	28.15	28.20	28.15	+0.80	5	2264
10:30:15	28.15	28.20	28.15	+0.80	1	2259
10:30:06	28.15	28.20	28.15	+0.80	1	2258
10:29:57	28.15	28.20	28.15	+0.80	1	2257
10:29:48	28.15	28.20	28.15	+0.80	1	2256
10:29:39	28.15	28.20	28.15	+0.80	1	2255
10:29:32	28.15	28.20	28.15	+0.80	1	2254
10:29:31	28.15	28.20	28.15	+0.80	1	2253
10:29:30	28.15	28.20	28.15	+0.80	1	2252
10:29:26	28.15	28.20	28.15	+0.80	1	2251
10:29:26	28.15	28.20	28.20	+0.85	1	2250
10:29:21	28.15	28.20	28.15	+0.80	1	2249
10:29:12	28.15	28.20	28.15	+0.80	1	2248
10:29:05	28.15	28.20	28.15	+0.80	5	2247
10:29:03	28.15	28.20	28.15	+0.80	1	2242
10:28:54	28.15	28.20	28.15	+0.80	1	2241
10:28:45	28.15	28.20	28.15	+0.80	1	2240
10:28:36	28.15	28.25	28.15	+0.80	1	2239
10:28:34	28.20	28.25	28.20	+0.85	2	2238
10:28:28	28.20	28.25	28.20	+0.85	1	2236
10:28:27	28.20	28.25	28.20	+0.85	1	2235
10:28:18	28.15	28.25	28.15	+0.80	1	2234
10:28:09	28.15	28.25	28.15	+0.80	1	2233
10:28:07	28.15	28.20	28.20	+0.85	5	2232
10:28:00	28.15	28.25	28.15	+0.80	1	2227
10:27:52	28.20	28.25	28.20	+0.85	1	2226
10:27:51	28.20	28.25	28.20	+0.85	1	2225
10:27:48	28.15	28.20	28.20	+0.85	5	2224
10:27:48	28.15	28.20	28.20	+0.85	5	2219
10:27:42	28.15	28.25	28.15	+0.80	1	2214
10:27:33	28.20	28.25	28.20	+0.85	1	2213
10:27:33	28.20	28.25	28.20	+0.85	1	2212
10:27:24	28.15	28.25	28.15	+0.80	1	2211
10:27:22	28.15	28.20	28.20	+0.85	1	2210
10:27:20	28.15	28.20	28.20	+0.85	1	2209
10:27:16	28.15	28.25	28.15	+0.80	1	2208
10:27:15	28.15	28.25	28.15	+0.80	1	2207
10:27:07	28.20	28.25	28.20	+0.85	1	2206
10:27:06	28.20	28.25	28.20	+0.85	1	2205
10:26:57	28.20	28.30	28.20	+0.85	1	2204
10:26:57	28.25	28.30	28.25	+0.90	1	2203
10:26:57	28.25	28.30	28.25	+0.90	1	2202
10:26:53	28.25	28.30	28.25	+0.90	1	2201
10:26:48	28.25	28.30	28.25	+0.90	2	2200
10:26:48	28.25	28.30	28.25	+0.90	1	2198
10:26:39	28.30	28.35	28.30	+0.95	13	2197
10:26:39	28.30	28.40	28.30	+0.95	1	2184
10:26:30	28.30	28.40	28.30	+0.95	1	2183
10:26:25	28.30	28.40	28.30	+0.95	1	2182
10:26:21	28.30	28.40	28.30	+0.95	1	2181
10:26:12	28.35	28.40	28.35	+1.00	1	2180
10:26:03	28.30	28.40	28.30	+0.95	1	2179
10:26:01	28.35	28.40	28.35	+1.00	1	2178
10:26:01	28.35	28.40	28.35	+1.00	1	2177
10:26:01	28.35	28.40	28.35	+1.00	1	2176
10:26:01	28.35	28.40	28.35	+1.00	1	2175
10:25:55	28.35	28.40	28.35	+1.00	1	2174
10:25:40	28.35	28.40	28.35	+1.00	3	2173
10:25:34	28.35	28.40	28.35	+1.00	1	2170
10:25:13	28.40	28.45	28.35	+1.00	1	2169
10:25:13	28.40	28.45	28.40	+1.05	2	2168
10:25:08	28.35	28.40	28.40	+1.05	1	2166
10:25:03	28.40	28.45	28.40	+1.05	3	2165
10:25:02	28.40	28.45	28.40	+1.05	1	2162
10:24:58	28.45	28.50	28.45	+1.10	3	2161
10:24:55	28.45	28.50	28.45	+1.10	5	2158
10:24:55	28.45	28.50	28.50	+1.15	10	2153
10:24:49	28.45	28.50	28.45	+1.10	10	2143
10:24:45	28.45	28.50	28.45	+1.10	1	2133
10:24:43	28.45	28.50	28.45	+1.10	1	2132
10:24:16	28.45	28.50	28.45	+1.10	8	2131
10:24:09	28.45	28.50	28.45	+1.10	2	2123
10:22:40	28.45	28.50	28.50	+1.15	1	2121
10:22:30	28.45	28.50	28.50	+1.15	1	2120
10:22:03	28.45	28.50	28.45	+1.10	1	2119
10:22:02	28.45	28.50	28.45	+1.10	1	2118
10:22:00	28.45	28.50	28.45	+1.10	1	2117
10:21:54	28.45	28.50	28.45	+1.10	1	2116
10:21:52	28.45	28.50	28.45	+1.10	1	2115
10:21:43	28.45	28.50	28.45	+1.10	2	2114
10:21:08	28.45	28.50	28.45	+1.10	1	2112
10:21:01	28.50	28.55	28.50	+1.15	3	2111
10:20:56	28.45	28.50	28.50	+1.15	3	2108
10:20:33	28.45	28.50	28.45	+1.10	1	2105
10:20:33	28.45	28.50	28.45	+1.10	1	2104
10:20:19	28.45	28.50	28.45	+1.10	5	2103
10:20:14	28.45	28.50	28.45	+1.10	3	2098
10:20:10	28.45	28.50	28.45	+1.10	1	2095
10:20:09	28.45	28.50	28.50	+1.15	2	2094
10:20:00	28.45	28.50	28.50	+1.15	3	2092
10:19:53	28.50	28.55	28.50	+1.15	1	2089
10:19:50	28.45	28.50	28.50	+1.15	10	2088
10:19:49	28.45	28.50	28.50	+1.15	6	2078
10:19:49	28.50	28.55	28.50	+1.15	4	2072
10:19:48	28.50	28.55	28.50	+1.15	2	2068
10:19:40	28.50	28.55	28.50	+1.15	1	2066
10:19:39	28.50	28.55	28.50	+1.15	1	2065
10:19:38	28.50	28.55	28.55	+1.20	2	2064
10:19:35	28.50	28.55	28.50	+1.15	5	2062
10:19:33	28.50	28.55	28.50	+1.15	1	2057
10:19:22	28.50	28.55	28.50	+1.15	1	2056
10:19:15	28.50	28.55	28.50	+1.15	2	2055
10:19:12	28.50	28.55	28.50	+1.15	1	2053
10:19:03	28.50	28.55	28.50	+1.15	1	2052
10:18:56	28.50	28.55	28.50	+1.15	2	2051
10:18:47	28.50	28.55	28.50	+1.15	1	2049
10:18:30	28.55	28.60	28.55	+1.20	1	2048
10:18:24	28.50	28.55	28.55	+1.20	1	2047
10:18:23	28.55	28.60	28.55	+1.20	9	2046
10:18:22	28.55	28.60	28.55	+1.20	2	2037
10:18:02	28.55	28.60	28.55	+1.20	1	2035
10:17:27	28.50	28.55	28.55	+1.20	7	2034
10:17:26	28.50	28.55	28.55	+1.20	1	2027
10:17:16	28.50	28.55	28.55	+1.20	1	2026
10:16:49	28.50	28.55	28.55	+1.20	1	2025
10:16:49	28.50	28.55	28.55	+1.20	1	2024
10:16:48	28.50	28.55	28.55	+1.20	1	2023
10:16:41	28.50	28.55	28.55	+1.20	1	2022
10:16:41	28.50	28.55	28.55	+1.20	4	2021
10:16:38	28.50	28.55	28.55	+1.20	5	2017
10:16:38	28.55	28.60	28.55	+1.20	8	2012
10:16:36	28.55	28.60	28.55	+1.20	12	2004
10:16:35	28.55	28.60	28.55	+1.20	2	1992
10:16:23	28.55	28.60	28.55	+1.20	1	1990
10:15:52	28.55	28.60	28.55	+1.20	1	1989
10:15:48	28.55	28.60	28.60	+1.25	1	1988
10:15:44	28.55	28.60	28.60	+1.25	1	1987
10:15:43	28.55	28.60	28.55	+1.20	1	1986
10:15:19	28.55	28.60	28.55	+1.20	2	1985
10:15:14	28.55	28.60	28.60	+1.25	1	1983
10:15:14	28.55	28.60	28.55	+1.20	2	1982
10:15:09	28.55	28.60	28.55	+1.20	2	1980
10:15:09	28.50	28.55	28.55	+1.20	5	1978
10:15:09	28.50	28.55	28.50	+1.15	2	1973
10:15:04	28.50	28.60	28.60	+1.25	5	1971
10:15:02	28.50	28.60	28.60	+1.25	1	1966
10:14:57	28.50	28.60	28.60	+1.25	1	1965
10:14:53	28.50	28.60	28.60	+1.25	1	1964
10:14:52	28.50	28.60	28.60	+1.25	5	1963
10:14:46	28.50	28.60	28.60	+1.25	1	1958
10:14:45	28.50	28.55	28.55	+1.20	2	1957
10:14:44	28.45	28.50	28.55	+1.20	12	1955
10:14:44	28.45	28.50	28.50	+1.15	3	1943
10:14:44	28.45	28.50	28.50	+1.15	13	1940
10:14:44	28.45	28.50	28.50	+1.15	26	1927
10:14:44	28.40	28.50	28.50	+1.15	36	1901
10:14:42	28.40	28.45	28.45	+1.10	49	1865
10:14:41	28.40	28.45	28.45	+1.10	1	1816
10:14:32	28.40	28.45	28.40	+1.05	1	1815
10:14:31	28.35	28.45	28.35	+1.00	2	1814
10:14:26	28.35	28.40	28.40	+1.05	3	1812
10:14:24	28.40	28.45	28.40	+1.05	4	1809
10:14:23	28.40	28.45	28.40	+1.05	1	1805
10:14:21	28.40	28.45	28.45	+1.10	1	1804
10:14:06	28.40	28.45	28.40	+1.05	1	1803
10:14:03	28.40	28.45	28.40	+1.05	1	1802
10:13:40	28.40	28.45	28.40	+1.05	2	1801
10:13:22	28.40	28.45	28.40	+1.05	4	1799
10:13:21	28.35	28.40	28.40	+1.05	24	1795
10:13:21	28.35	28.40	28.40	+1.05	3	1771
10:13:13	28.35	28.40	28.35	+1.00	2	1768
10:13:10	28.35	28.40	28.40	+1.05	1	1766
10:13:05	28.35	28.40	28.35	+1.00	12	1765
10:12:59	28.35	28.40	28.35	+1.00	5	1753
10:12:52	28.35	28.40	28.35	+1.00	2	1748
10:12:51	28.35	28.40	28.40	+1.05	1	1746
10:12:47	28.35	28.40	28.35	+1.00	1	1745
10:12:44	28.35	28.40	28.40	+1.05	2	1744
10:12:27	28.35	28.40	28.40	+1.05	2	1742
10:12:27	28.35	28.40	28.40	+1.05	1	1740
10:12:07	28.35	28.40	28.40	+1.05	1	1739
10:12:03	28.35	28.40	28.40	+1.05	1	1738
10:11:42	28.35	28.40	28.40	+1.05	2	1737
10:11:40	28.35	28.40	28.40	+1.05	1	1735
10:11:27	28.35	28.40	28.40	+1.05	9	1734
10:11:27	28.30	28.35	28.35	+1.00	36	1725
10:11:11	28.30	28.35	28.30	+0.95	1	1689
10:10:43	28.30	28.35	28.35	+1.00	10	1688
10:10:15	28.30	28.35	28.35	+1.00	3	1678
10:10:10	28.30	28.35	28.30	+0.95	1	1675
10:10:01	28.30	28.35	28.30	+0.95	2	1674
10:09:53	28.30	28.35	28.30	+0.95	1	1672
10:09:46	28.30	28.35	28.30	+0.95	2	1671
10:09:32	28.30	28.35	28.30	+0.95	1	1669
10:09:27	28.30	28.35	28.35	+1.00	1	1668
10:09:01	28.30	28.35	28.35	+1.00	1	1667
10:09:00	28.30	28.35	28.35	+1.00	2	1666
10:08:57	28.30	28.35	28.35	+1.00	1	1664
10:08:44	28.30	28.35	28.30	+0.95	2	1663
10:08:39	28.25	28.30	28.30	+0.95	1	1661
10:08:33	28.30	28.35	28.30	+0.95	4	1660
10:08:26	28.30	28.35	28.30	+0.95	1	1656
10:08:24	28.25	28.30	28.30	+0.95	26	1655
10:08:24	28.25	28.30	28.30	+0.95	5	1629
10:07:56	28.25	28.30	28.25	+0.90	1	1624
10:07:53	28.25	28.30	28.30	+0.95	1	1623
10:07:51	28.25	28.30	28.25	+0.90	3	1622
10:07:49	28.20	28.25	28.25	+0.90	13	1619
10:07:32	28.20	28.25	28.20	+0.85	1	1606
10:07:23	28.20	28.25	28.20	+0.85	1	1605
10:07:12	28.20	28.25	28.20	+0.85	1	1604
10:06:49	28.20	28.25	28.20	+0.85	1	1603
10:06:33	28.20	28.25	28.20	+0.85	2	1602
10:06:10	28.20	28.25	28.20	+0.85	20	1600
10:06:09	28.20	28.25	28.25	+0.90	1	1580
10:05:46	28.20	28.25	28.25	+0.90	2	1579
10:05:14	28.20	28.25	28.25	+0.90	1	1577
10:05:05	28.20	28.25	28.25	+0.90	1	1576
10:05:05	28.20	28.25	28.20	+0.85	1	1575
10:05:04	28.20	28.25	28.25	+0.90	10	1574
10:05:01	28.20	28.25	28.25	+0.90	1	1564
10:04:41	28.20	28.25	28.25	+0.90	1	1563
10:03:41	28.20	28.25	28.25	+0.90	1	1562
10:03:20	28.20	28.25	28.25	+0.90	1	1561
10:03:16	28.20	28.25	28.25	+0.90	1	1560
10:03:10	28.20	28.25	28.25	+0.90	8	1559
10:03:10	28.20	28.25	28.25	+0.90	4	1551
10:03:01	28.20	28.25	28.20	+0.85	1	1547
10:02:55	28.15	28.20	28.20	+0.85	22	1546
10:02:47	28.15	28.20	28.15	+0.80	1	1524
10:02:42	28.15	28.20	28.20	+0.85	10	1523
10:02:41	28.15	28.20	28.15	+0.80	1	1513
10:02:18	28.15	28.20	28.15	+0.80	1	1512
10:02:18	28.15	28.20	28.15	+0.80	1	1511
10:02:16	28.15	28.20	28.15	+0.80	5	1510
10:02:11	28.15	28.20	28.15	+0.80	1	1505
10:02:08	28.15	28.20	28.15	+0.80	1	1504
10:01:55	28.15	28.20	28.15	+0.80	1	1503
10:01:54	28.15	28.20	28.15	+0.80	1	1502
10:01:52	28.15	28.20	28.15	+0.80	1	1501
10:01:37	28.15	28.20	28.15	+0.80	1	1500
10:01:25	28.15	28.20	28.15	+0.80	5	1499
10:01:24	28.15	28.20	28.15	+0.80	1	1494
10:01:21	28.15	28.20	28.15	+0.80	1	1493
10:01:18	28.15	28.20	28.20	+0.85	2	1492
10:01:16	28.15	28.20	28.15	+0.80	8	1490
10:01:04	28.15	28.20	28.15	+0.80	1	1482
10:00:54	28.10	28.15	28.15	+0.80	23	1481
10:00:40	28.05	28.10	28.10	+0.75	5	1458
10:00:35	28.05	28.10	28.10	+0.75	1	1453
10:00:35	28.10	28.15	28.10	+0.75	1	1452
10:00:33	28.10	28.15	28.10	+0.75	2	1451
10:00:29	28.10	28.15	28.10	+0.75	1	1449
10:00:26	28.10	28.15	28.10	+0.75	1	1448
10:00:17	28.10	28.15	28.10	+0.75	1	1447
10:00:16	28.10	28.15	28.10	+0.75	1	1446
10:00:15	28.10	28.15	28.10	+0.75	1	1445
10:00:12	28.10	28.15	28.10	+0.75	1	1444
10:00:08	28.10	28.15	28.10	+0.75	10	1443
09:59:53	28.10	28.15	28.15	+0.80	1	1433
09:59:46	28.10	28.15	28.10	+0.75	10	1432
09:59:32	28.10	28.15	28.15	+0.80	1	1422
09:59:31	28.10	28.15	28.15	+0.80	1	1421
09:59:25	28.10	28.15	28.15	+0.80	1	1420
09:59:10	28.10	28.15	28.10	+0.75	1	1419
09:58:52	28.10	28.15	28.10	+0.75	1	1418
09:58:49	28.10	28.15	28.15	+0.80	1	1417
09:58:40	28.10	28.15	28.15	+0.80	1	1416
09:58:31	28.10	28.15	28.15	+0.80	1	1415
09:58:14	28.15	28.20	28.15	+0.80	16	1414
09:58:02	28.15	28.20	28.15	+0.80	1	1398
09:58:00	28.15	28.20	28.15	+0.80	1	1397
09:57:54	28.15	28.20	28.15	+0.80	1	1396
09:57:45	28.10	28.15	28.15	+0.80	1	1395
09:57:41	28.10	28.15	28.15	+0.80	5	1394
09:57:38	28.10	28.15	28.15	+0.80	1	1389
09:57:30	28.10	28.15	28.15	+0.80	1	1388
09:57:13	28.05	28.10	28.10	+0.75	7	1387
09:57:09	28.05	28.10	28.10	+0.75	1	1380
09:56:55	28.05	28.10	28.10	+0.75	2	1379
09:56:55	28.05	28.10	28.10	+0.75	1	1377
09:56:51	28.05	28.10	28.10	+0.75	2	1376
09:56:51	28.05	28.10	28.10	+0.75	1	1374
09:56:51	28.00	28.05	28.05	+0.70	33	1373
09:56:44	28.00	28.05	28.05	+0.70	1	1340
09:56:40	28.00	28.05	28.05	+0.70	10	1339
09:56:36	27.95	28.00	28.00	+0.65	61	1329
09:56:36	27.95	28.00	27.95	+0.60	1	1268
09:56:16	27.95	28.00	27.95	+0.60	2	1267
09:55:45	27.95	28.00	27.95	+0.60	5	1265
09:55:35	27.95	28.00	27.95	+0.60	5	1260
09:55:27	27.95	28.00	28.00	+0.65	1	1255
09:55:02	27.95	28.00	28.00	+0.65	1	1254
09:54:54	27.95	28.00	28.00	+0.65	1	1253
09:54:47	27.95	28.00	28.00	+0.65	5	1252
09:54:47	27.95	28.00	27.95	+0.60	1	1247
09:54:46	27.95	28.00	27.95	+0.60	1	1246
09:54:35	27.90	28.00	28.00	+0.65	3	1245
09:54:09	27.90	27.95	27.95	+0.60	5	1242
09:53:56	27.90	27.95	28.00	+0.65	16	1237
09:53:56	27.90	27.95	27.95	+0.60	34	1221
09:53:22	27.90	27.95	27.95	+0.60	3	1187
09:53:15	27.90	27.95	27.95	+0.60	1	1184
09:53:00	27.95	28.00	27.95	+0.60	2	1183
09:52:58	27.95	28.00	27.95	+0.60	10	1181
09:52:55	27.95	28.00	27.95	+0.60	1	1171
09:52:54	27.95	28.00	27.95	+0.60	1	1170
09:52:23	27.95	28.00	27.95	+0.60	4	1169
09:52:15	27.95	28.00	27.95	+0.60	10	1165
09:51:59	27.95	28.00	27.95	+0.60	5	1155
09:51:33	27.95	28.00	28.00	+0.65	1	1150
09:51:07	27.95	28.00	28.00	+0.65	1	1149
09:50:47	27.90	27.95	27.95	+0.60	25	1148
09:50:06	27.90	27.95	27.95	+0.60	2	1123
09:49:55	27.90	27.95	27.90	+0.55	1	1121
09:49:49	27.90	27.95	27.95	+0.60	2	1120
09:49:24	27.90	27.95	27.95	+0.60	2	1118
09:49:05	27.90	27.95	27.95	+0.60	1	1116
09:49:01	27.90	27.95	27.90	+0.55	1	1115
09:48:57	27.90	27.95	27.90	+0.55	1	1114
09:48:48	27.90	27.95	27.90	+0.55	4	1113
09:48:29	27.90	27.95	27.90	+0.55	2	1109
09:48:22	27.90	27.95	27.90	+0.55	8	1107
09:48:02	27.90	27.95	27.90	+0.55	2	1099
09:47:48	27.90	27.95	27.90	+0.55	10	1097
09:47:13	27.90	27.95	27.90	+0.55	1	1087
09:47:05	27.90	27.95	27.95	+0.60	2	1086
09:47:03	27.90	27.95	27.95	+0.60	10	1084
09:46:57	27.90	27.95	27.95	+0.60	1	1074
09:46:56	27.90	27.95	27.95	+0.60	2	1073
09:46:47	27.90	27.95	27.95	+0.60	5	1071
09:46:47	27.90	27.95	27.95	+0.60	7	1066
09:46:47	27.85	27.90	27.90	+0.55	61	1059
09:46:45	27.85	27.90	27.90	+0.55	1	998
09:46:06	27.85	27.90	27.90	+0.55	1	997
09:46:06	27.85	27.90	27.85	+0.50	2	996
09:45:58	27.85	27.90	27.90	+0.55	1	994
09:45:45	27.85	27.90	27.90	+0.55	1	993
09:45:27	27.85	27.90	27.90	+0.55	3	992
09:45:00	27.85	27.90	27.90	+0.55	2	989
09:44:48	27.85	27.90	27.85	+0.50	1	987
09:44:25	27.85	27.90	27.90	+0.55	3	986
09:44:25	27.80	27.85	27.85	+0.50	52	983
09:43:44	27.80	27.85	27.80	+0.45	1	931
09:43:18	27.80	27.85	27.80	+0.45	1	930
09:43:13	27.80	27.85	27.80	+0.45	1	929
09:43:10	27.80	27.85	27.80	+0.45	1	928
09:42:49	27.80	27.85	27.80	+0.45	1	927
09:42:48	27.80	27.85	27.85	+0.50	1	926
09:42:23	27.80	27.85	27.85	+0.50	1	925
09:42:21	27.75	27.80	27.85	+0.50	9	924
09:42:21	27.75	27.80	27.80	+0.45	21	915
09:42:16	27.75	27.80	27.75	+0.40	1	894
09:42:16	27.70	27.75	27.75	+0.40	15	893
09:41:49	27.70	27.75	27.75	+0.40	1	878
09:41:38	27.65	27.70	27.70	+0.35	5	877
09:40:38	27.65	27.70	27.65	+0.30	2	872
09:39:48	27.70	27.75	27.70	+0.35	1	870
09:39:40	27.65	27.70	27.70	+0.35	1	869
09:39:16	27.65	27.70	27.70	+0.35	10	868
09:39:07	27.65	27.70	27.70	+0.35	2	858
09:38:56	27.65	27.70	27.70	+0.35	5	856
09:37:23	27.60	27.65	27.65	+0.30	5	851
09:37:20	27.60	27.65	27.60	+0.25	1	846
09:36:56	27.60	27.65	27.60	+0.25	1	845
09:35:37	27.60	27.65	27.55	+0.20	1	844
09:35:37	27.60	27.65	27.60	+0.25	2	843
09:35:33	27.65	27.70	27.65	+0.30	2	841
09:35:15	27.60	27.65	27.65	+0.30	2	839
09:35:14	27.60	27.70	27.55	+0.20	3	837
09:35:14	27.60	27.70	27.60	+0.25	1	834
09:35:08	27.60	27.65	27.65	+0.30	1	833
09:35:08	27.55	27.60	27.60	+0.25	1	832
09:35:07	27.60	27.70	27.60	+0.25	1	831
09:35:07	27.60	27.70	27.55	+0.20	1	830
09:35:07	27.60	27.70	27.60	+0.25	4	829
09:35:06	27.60	27.70	27.60	+0.25	1	825
09:35:04	27.60	27.70	27.60	+0.25	1	824
09:34:58	27.65	27.70	27.60	+0.25	2	823
09:34:58	27.65	27.70	27.65	+0.30	3	821
09:34:53	27.65	27.70	27.65	+0.30	1	818
09:34:36	27.65	27.70	27.70	+0.35	20	817
09:33:58	27.70	27.75	27.70	+0.35	2	797
09:33:36	27.70	27.75	27.75	+0.40	3	795
09:33:00	27.70	27.80	27.70	+0.35	3	792
09:32:52	27.75	27.80	27.75	+0.40	2	789
09:32:39	27.75	27.80	27.80	+0.45	3	787
09:32:21	27.75	27.80	27.75	+0.40	5	784
09:32:15	27.75	27.80	27.75	+0.40	1	779
09:32:06	27.75	27.80	27.80	+0.45	1	778
09:32:05	27.75	27.80	27.80	+0.45	1	777
09:31:51	27.75	27.80	27.75	+0.40	2	776
09:31:50	27.75	27.80	27.75	+0.40	1	774
09:31:34	27.70	27.75	27.75	+0.40	2	773
09:31:34	27.70	27.75	27.75	+0.40	2	771
09:31:30	27.70	27.75	27.75	+0.40	2	769
09:31:30	27.75	27.80	27.75	+0.40	3	767
09:31:22	27.75	27.80	27.75	+0.40	1	764
09:31:17	27.70	27.75	27.75	+0.40	1	763
09:31:14	27.75	27.80	27.75	+0.40	1	762
09:31:12	27.75	27.80	27.75	+0.40	1	761
09:31:05	27.75	27.80	27.75	+0.40	1	760
09:30:28	27.80	27.85	27.80	+0.45	2	759
09:30:12	27.75	27.80	27.80	+0.45	2	757
09:29:59	27.80	27.85	27.80	+0.45	1	755
09:29:57	27.80	27.85	27.80	+0.45	1	754
09:29:44	27.80	27.85	27.80	+0.45	10	753
09:29:39	27.80	27.85	27.80	+0.45	1	743
09:29:11	27.80	27.85	27.85	+0.50	1	742
09:29:08	27.80	27.85	27.85	+0.50	1	741
09:29:05	27.80	27.85	27.85	+0.50	1	740
09:29:04	27.80	27.85	27.80	+0.45	2	739
09:29:01	27.80	27.85	27.85	+0.50	8	737
09:28:57	27.80	27.85	27.85	+0.50	1	729
09:28:55	27.80	27.85	27.80	+0.45	1	728
09:28:54	27.80	27.85	27.80	+0.45	1	727
09:28:52	27.80	27.85	27.80	+0.45	1	726
09:28:40	27.80	27.85	27.80	+0.45	2	725
09:28:28	27.80	27.85	27.85	+0.50	1	723
09:28:28	27.80	27.85	27.85	+0.50	1	722
09:28:24	27.80	27.85	27.80	+0.45	1	721
09:28:21	27.80	27.85	27.85	+0.50	6	720
09:28:20	27.75	27.80	27.80	+0.45	7	714
09:28:20	27.75	27.80	27.80	+0.45	25	707
09:28:16	27.75	27.80	27.80	+0.45	2	682
09:28:10	27.75	27.80	27.75	+0.40	1	680
09:28:01	27.75	27.80	27.75	+0.40	1	679
09:27:39	27.75	27.80	27.75	+0.40	1	678
09:27:29	27.70	27.75	27.75	+0.40	1	677
09:27:27	27.70	27.75	27.75	+0.40	8	676
09:27:16	27.70	27.75	27.70	+0.35	1	668
09:27:05	27.70	27.75	27.70	+0.35	1	667
09:26:55	27.70	27.75	27.70	+0.35	1	666
09:26:52	27.70	27.75	27.70	+0.35	1	665
09:26:48	27.70	27.75	27.70	+0.35	1	664
09:26:40	27.70	27.75	27.70	+0.35	1	663
09:26:37	27.70	27.75	27.70	+0.35	1	662
09:26:22	27.70	27.75	27.70	+0.35	2	661
09:25:33	27.65	27.70	27.70	+0.35	10	659
09:25:20	27.65	27.70	27.70	+0.35	1	649
09:24:55	27.65	27.70	27.65	+0.30	2	648
09:24:55	27.65	27.70	27.70	+0.35	5	646
09:24:48	27.65	27.70	27.70	+0.35	1	641
09:24:47	27.60	27.70	27.70	+0.35	3	640
09:24:47	27.60	27.70	27.70	+0.35	1	637
09:24:45	27.65	27.70	27.65	+0.30	1	636
09:24:43	27.60	27.70	27.70	+0.35	1	635
09:24:37	27.60	27.65	27.65	+0.30	1	634
09:24:32	27.60	27.70	27.70	+0.35	5	633
09:24:28	27.60	27.70	27.60	+0.25	5	628
09:24:22	27.60	27.70	27.60	+0.25	2	623
09:24:21	27.60	27.65	27.65	+0.30	4	621
09:24:21	27.55	27.60	27.60	+0.25	11	617
09:23:49	27.55	27.60	27.60	+0.25	1	606
09:23:46	27.55	27.60	27.60	+0.25	1	605
09:23:29	27.55	27.60	27.55	+0.20	3	604
09:23:26	27.50	27.55	27.55	+0.20	2	601
09:23:23	27.50	27.55	27.55	+0.20	1	599
09:23:03	27.45	27.50	27.50	+0.15	9	598
09:23:03	27.45	27.50	27.50	+0.15	5	589
09:22:52	27.40	27.45	27.45	+0.10	13	584
09:22:19	27.40	27.45	27.45	+0.10	1	571
09:22:03	27.40	27.45	27.45	+0.10	1	570
09:21:47	27.45	27.50	27.45	+0.10	1	569
09:21:42	27.45	27.50	27.45	+0.10	1	568
09:21:16	27.40	27.45	27.45	+0.10	4	567
09:21:16	27.40	27.45	27.40	+0.05	1	563
09:21:03	27.35	27.40	27.40	+0.05	8	562
09:20:49	27.35	27.40	27.35	0	1	554
09:20:48	27.30	27.35	27.35	0	8	553
09:20:41	27.25	27.30	27.30	-0.05	3	545
09:20:35	27.25	27.30	27.25	-0.10	3	542
09:20:33	27.25	27.30	27.30	-0.05	1	539
09:20:31	27.25	27.30	27.30	-0.05	6	538
09:20:24	27.20	27.30	27.30	-0.05	3	532
09:20:05	27.20	27.30	27.20	-0.15	1	529
09:20:04	27.20	27.30	27.20	-0.15	1	528
09:19:56	27.25	27.30	27.20	-0.15	1	527
09:19:56	27.25	27.30	27.25	-0.10	6	526
09:19:41	27.30	27.35	27.30	-0.05	10	520
09:18:57	27.30	27.35	27.35	0	1	510
09:18:38	27.30	27.35	27.35	0	4	509
09:17:47	27.25	27.35	27.25	-0.10	1	505
09:16:56	27.25	27.35	27.25	-0.10	4	504
09:16:54	27.30	27.35	27.30	-0.05	2	500
09:16:54	27.35	27.40	27.35	0	9	498
09:16:54	27.35	27.40	27.35	0	40	489
09:16:52	27.35	27.40	27.40	+0.05	3	449
09:16:42	27.35	27.40	27.40	+0.05	1	446
09:16:33	27.30	27.35	27.35	0	2	445
09:16:28	27.30	27.35	27.35	0	8	443
09:16:10	27.25	27.35	27.25	-0.10	4	435
09:16:10	27.30	27.35	27.30	-0.05	1	431
09:15:05	27.30	27.35	27.30	-0.05	2	430
09:15:03	27.30	27.40	27.30	-0.05	3	428
09:14:49	27.30	27.40	27.40	+0.05	1	425
09:14:47	27.30	27.40	27.30	-0.05	5	424
09:14:46	27.30	27.40	27.40	+0.05	3	419
09:14:43	27.30	27.40	27.30	-0.05	4	416
09:14:10	27.30	27.40	27.30	-0.05	1	412
09:14:05	27.30	27.40	27.30	-0.05	4	411
09:14:04	27.40	27.45	27.40	+0.05	33	407
09:14:03	27.40	27.45	27.45	+0.10	1	374
09:13:53	27.40	27.45	27.40	+0.05	10	373
09:13:53	27.40	27.45	27.40	+0.05	4	363
09:13:53	27.40	27.45	27.45	+0.10	4	359
09:13:47	27.40	27.45	27.45	+0.10	3	355
09:13:40	27.40	27.45	27.45	+0.10	1	352
09:13:11	27.40	27.45	27.45	+0.10	1	351
09:12:48	27.40	27.45	27.45	+0.10	2	350
09:12:36	27.40	27.45	27.45	+0.10	5	348
09:12:03	27.40	27.45	27.40	+0.05	1	343
09:11:31	27.40	27.45	27.45	+0.10	1	342
09:11:00	27.40	27.45	27.45	+0.10	1	341
09:10:53	27.45	27.50	27.45	+0.10	2	340
09:10:48	27.40	27.50	27.50	+0.15	1	338
09:10:45	27.40	27.50	27.50	+0.15	1	337
09:10:34	27.40	27.50	27.40	+0.05	4	336
09:10:34	27.40	27.45	27.45	+0.10	4	332
09:10:34	27.35	27.40	27.45	+0.10	3	328
09:10:34	27.35	27.40	27.40	+0.05	7	325
09:10:22	27.30	27.35	27.35	0	2	318
09:10:09	27.30	27.35	27.35	0	2	316
09:09:49	27.25	27.35	27.25	-0.10	2	314
09:09:47	27.30	27.35	27.30	-0.05	14	312
09:09:17	27.30	27.35	27.35	0	1	298
09:09:07	27.35	27.40	27.35	0	2	297
09:09:02	27.35	27.40	27.35	0	1	295
09:08:48	27.35	27.40	27.35	0	1	294
09:08:36	27.30	27.35	27.35	0	1	293
09:08:07	27.30	27.40	27.30	-0.05	4	292
09:08:07	27.35	27.40	27.35	0	3	288
09:08:07	27.30	27.35	27.35	0	5	285
09:08:00	27.30	27.35	27.30	-0.05	1	280
09:08:00	27.25	27.30	27.30	-0.05	1	279
09:07:31	27.25	27.30	27.25	-0.10	2	278
09:07:31	27.15	27.25	27.25	-0.10	3	276
09:07:25	27.20	27.25	27.20	-0.15	1	273
09:07:00	27.20	27.25	27.20	-0.15	2	272
09:06:54	27.15	27.20	27.20	-0.15	1	270
09:06:54	27.15	27.20	27.20	-0.15	1	269
09:06:54	27.15	27.20	27.20	-0.15	1	268
09:06:50	27.15	27.20	27.20	-0.15	2	267
09:06:45	27.15	27.20	27.20	-0.15	1	265
09:06:45	27.15	27.20	27.15	-0.20	1	264
09:06:44	27.15	27.20	27.20	-0.15	1	263
09:06:28	27.20	27.25	27.20	-0.15	4	262
09:06:24	27.20	27.30	27.20	-0.15	4	258
09:06:24	27.25	27.35	27.25	-0.10	5	254
09:06:18	27.30	27.35	27.30	-0.05	2	249
09:06:02	27.30	27.35	27.30	-0.05	1	247
09:06:02	27.25	27.30	27.30	-0.05	1	246
09:05:24	27.20	27.25	27.25	-0.10	1	245
09:05:12	27.20	27.30	27.20	-0.15	2	244
09:04:54	27.20	27.30	27.20	-0.15	3	242
09:04:50	27.20	27.30	27.20	-0.15	2	239
09:04:43	27.20	27.30	27.20	-0.15	1	237
09:04:41	27.25	27.30	27.25	-0.10	2	236
09:04:41	27.25	27.30	27.25	-0.10	1	234
09:04:40	27.20	27.25	27.25	-0.10	1	233
09:04:31	27.20	27.25	27.15	-0.20	1	232
09:04:31	27.20	27.25	27.20	-0.15	1	231
09:04:21	27.20	27.25	27.20	-0.15	1	230
09:03:56	27.10	27.15	27.15	-0.20	1	229
09:03:56	27.10	27.15	27.15	-0.20	4	228
09:03:56	27.15	27.25	27.15	-0.20	5	224
09:03:40	27.10	27.25	27.10	-0.25	1	219
09:03:30	27.10	27.20	27.10	-0.25	4	218
09:03:30	27.20	27.25	27.20	-0.15	3	214
09:03:30	27.20	27.25	27.20	-0.15	3	211
09:03:30	27.20	27.25	27.20	-0.15	3	208
09:03:30	27.20	27.25	27.20	-0.15	7	205
09:03:18	27.20	27.30	27.20	-0.15	5	198
09:02:41	27.25	27.30	27.25	-0.10	9	193
09:02:41	27.25	27.30	27.30	-0.05	1	184
09:02:36	27.20	27.35	27.20	-0.15	1	183
09:02:15	27.10	27.25	27.10	-0.25	4	182
09:02:15	27.20	27.30	27.20	-0.15	2	178
09:02:15	27.25	27.35	27.25	-0.10	3	176
09:02:14	27.20	27.35	27.20	-0.15	1	173
09:02:14	27.20	27.35	27.20	-0.15	2	172
09:02:08	27.20	27.35	27.20	-0.15	1	170
09:02:06	27.15	27.25	27.25	-0.10	2	169
09:02:03	27.10	27.15	27.15	-0.20	1	167
09:02:03	27.20	27.25	27.15	-0.20	1	166
09:02:03	27.20	27.25	27.20	-0.15	1	165
09:01:58	27.15	27.25	27.15	-0.20	9	164
09:01:54	27.15	27.25	27.15	-0.20	1	155
09:01:50	27.20	27.25	27.20	-0.15	1	154
09:01:49	27.15	27.25	27.15	-0.20	4	153
09:01:49	27.10	27.15	27.15	-0.20	1	149
09:01:49	27.15	27.25	27.15	-0.20	9	148
09:01:46	27.15	27.20	27.20	-0.15	1	139
09:01:46	27.15	27.20	27.20	-0.15	1	138
09:01:37	27.10	27.15	27.15	-0.20	1	137
09:01:37	27.10	27.15	27.15	-0.20	1	136
09:01:37	27.05	27.10	27.10	-0.25	4	135
09:01:26	27.00	27.10	27.00	-0.35	1	131
09:01:21	27.00	27.10	27.00	-0.35	3	130
09:01:21	27.00	27.05	27.05	-0.30	2	127
09:00:59	27.00	27.05	27.00	-0.35	3	125
09:00:59	27.05	27.10	27.05	-0.30	11	122
09:00:59	27.05	27.10	27.05	-0.30	1	111
09:00:54	27.05	27.10	27.10	-0.25	1	110
09:00:31	27.00	27.10	27.10	-0.25	2	109
09:00:13	26.95	27.05	27.05	-0.30	2	107
09:00:13	27.00	27.10	27.00	-0.35	4	105
09:00:13	27.00	27.10	27.00	-0.35	1	101
09:00:13	27.00	27.10	27.10	-0.25	1	100
09:00:05	27.00	27.10	27.00	-0.35	6	99
09:00:01	27.00	27.10	27.10	-0.25	1	93
09:00:01	27.00	27.10	27.10	-0.25	1	92
09:00:01	27.00	27.10	27.10	-0.25	2	91
09:00:01	27.00	27.10	27.10	-0.25	2	89
09:00:00	27.00	27.10	27.10	-0.25	1	87
09:00:00	27.15	27.20	27.15	-0.20	2	86
09:00:00	27.05	27.10	27.10	-0.25	2	84
09:00:00	27.05	27.10	27.10	-0.25	1	82
09:00:00	27.05	27.10	27.10	-0.25	2	81
09:00:00	--	--	27.00	-0.35	79	79

　

其他人也逛...

POCO F8 Ultra 16GB/512GB

Glolux 微電腦全自動製冰機 (IMC-9IC)

羅技 ALTO KEYS K98M 機械式無線鍵盤

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

羅技 LIFT人體工學垂直滑鼠-石墨灰

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

App Store Card $ 1000 - 數位序號

【Hermes 愛馬仕】大地男性淡香水 100ml

PChome 購物儲值6,000元

【享樂券】統一超商50元虛擬商品卡_電子憑證

【德國BRITA官方】Aluna MXPRO 3.5L 愛奴娜濾水壺+MAXTRA PRO去水垢專家濾芯12入(共13芯)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

台指期夜盤跌1077點　投顧：台...

晶心科與LTSCT簽署IP授權協議　...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧崇越上半年獲利年增54%　每股純...
‧傳美日聯手撐日圓　路透：日本...
‧中華郵政攜手基富通平台　線上...

加密貨幣

比特幣BTC	62976.07	212.62	0.34%
以太幣ETH	1859.09	15.67	0.85%
瑞波幣XRP	1.07	0.01	0.97%
比特幣現金BCH	210.66	2.74	1.32%
萊特幣LTC	44.46	0.27	0.62%
卡達幣ADA	0.185398	0.01	6.42%
波場幣TRX	0.325750	0.00	-0.55%
恆星幣XLM	0.171366	0.00	0.31%

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。