最新[公告] 永彰:本公司依公開發⾏公司資⾦貸與及背書保證處理準則第⼆⼗⼆條第⼀項第三款之規定公告熱門[公告] 永虹先進:公告本公司預估未來三個月現金收支情形及銀行可使用融資額度情形

更新報價

大　同 (2371) 電機機械上市大同集團

26.35 ▲+0.40 +1.54% 2.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	9,355	26.30	119	26.35	32	26.25	26.90	26.15	25.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	26.30	26.35	26.35	+0.40	24	9355
13:30:00	26.30	26.35	26.35	+0.40	488	9331
13:24:58	26.25	26.30	26.30	+0.35	2	8843
13:24:58	26.25	26.30	26.25	+0.30	20	8841
13:24:50	26.25	26.30	26.25	+0.30	4	8821
13:24:32	26.25	26.30	26.25	+0.30	8	8817
13:24:25	26.25	26.30	26.30	+0.35	3	8809
13:24:23	26.25	26.30	26.30	+0.35	1	8806
13:24:23	26.25	26.30	26.30	+0.35	3	8805
13:24:20	26.25	26.30	26.30	+0.35	1	8802
13:24:19	26.25	26.30	26.30	+0.35	1	8801
13:24:19	26.25	26.30	26.25	+0.30	8	8800
13:24:16	26.25	26.30	26.25	+0.30	3	8792
13:23:43	26.25	26.30	26.25	+0.30	1	8789
13:23:38	26.25	26.30	26.25	+0.30	2	8788
13:23:35	26.25	26.30	26.25	+0.30	2	8786
13:23:27	26.25	26.30	26.25	+0.30	1	8784
13:23:26	26.25	26.30	26.25	+0.30	1	8783
13:23:19	26.25	26.30	26.30	+0.35	5	8782
13:22:53	26.25	26.30	26.30	+0.35	10	8777
13:22:37	26.25	26.30	26.25	+0.30	7	8767
13:22:26	26.25	26.30	26.30	+0.35	1	8760
13:22:10	26.25	26.30	26.30	+0.35	12	8759
13:22:09	26.30	26.35	26.30	+0.35	83	8747
13:22:09	26.30	26.35	26.30	+0.35	1	8664
13:21:48	26.30	26.35	26.30	+0.35	5	8663
13:21:42	26.30	26.35	26.30	+0.35	3	8658
13:21:33	26.30	26.35	26.30	+0.35	4	8655
13:21:31	26.30	26.35	26.30	+0.35	1	8651
13:21:23	26.30	26.35	26.35	+0.40	1	8650
13:21:15	26.30	26.35	26.30	+0.35	1	8649
13:20:53	26.30	26.35	26.35	+0.40	1	8648
13:20:38	26.30	26.35	26.35	+0.40	1	8647
13:20:03	26.30	26.35	26.35	+0.40	1	8646
13:20:03	26.30	26.35	26.30	+0.35	34	8645
13:19:19	26.30	26.35	26.35	+0.40	1	8611
13:18:31	26.30	26.35	26.35	+0.40	1	8610
13:18:02	26.30	26.35	26.30	+0.35	2	8609
13:17:50	26.30	26.35	26.30	+0.35	2	8607
13:16:43	26.30	26.35	26.30	+0.35	3	8605
13:16:13	26.30	26.35	26.35	+0.40	4	8602
13:15:55	26.30	26.35	26.35	+0.40	1	8598
13:15:53	26.30	26.35	26.35	+0.40	1	8597
13:15:31	26.30	26.35	26.35	+0.40	1	8596
13:15:28	26.30	26.35	26.30	+0.35	4	8595
13:15:18	26.30	26.35	26.35	+0.40	1	8591
13:15:04	26.30	26.35	26.35	+0.40	1	8590
13:14:45	26.30	26.35	26.35	+0.40	1	8589
13:14:45	26.30	26.35	26.35	+0.40	1	8588
13:14:45	26.30	26.35	26.35	+0.40	11	8587
13:14:45	26.30	26.35	26.35	+0.40	1	8576
13:14:45	26.35	26.40	26.35	+0.40	1	8575
13:14:37	26.35	26.40	26.35	+0.40	1	8574
13:14:36	26.35	26.40	26.35	+0.40	16	8573
13:14:26	26.35	26.40	26.35	+0.40	1	8557
13:14:11	26.35	26.40	26.35	+0.40	3	8556
13:14:08	26.35	26.40	26.35	+0.40	1	8553
13:13:41	26.35	26.40	26.35	+0.40	10	8552
13:13:30	26.35	26.40	26.35	+0.40	1	8542
13:13:27	26.35	26.40	26.35	+0.40	1	8541
13:13:21	26.35	26.40	26.35	+0.40	19	8540
13:13:21	26.35	26.40	26.35	+0.40	30	8521
13:13:11	26.35	26.40	26.35	+0.40	1	8491
13:12:53	26.35	26.40	26.35	+0.40	4	8490
13:12:34	26.35	26.40	26.35	+0.40	1	8486
13:12:34	26.35	26.40	26.35	+0.40	5	8485
13:12:08	26.35	26.40	26.35	+0.40	10	8480
13:11:48	26.35	26.40	26.35	+0.40	1	8470
13:11:43	26.35	26.40	26.35	+0.40	2	8469
13:11:35	26.35	26.40	26.35	+0.40	10	8467
13:11:19	26.35	26.40	26.35	+0.40	2	8457
13:11:19	26.35	26.40	26.35	+0.40	5	8455
13:10:34	26.35	26.40	26.35	+0.40	5	8450
13:10:34	26.35	26.40	26.35	+0.40	13	8445
13:10:34	26.35	26.40	26.35	+0.40	1	8432
13:10:34	26.35	26.40	26.35	+0.40	3	8431
13:10:20	26.35	26.40	26.35	+0.40	1	8428
13:09:49	26.35	26.40	26.40	+0.45	1	8427
13:09:25	26.35	26.40	26.40	+0.45	2	8426
13:09:24	26.35	26.40	26.35	+0.40	1	8424
13:09:16	26.35	26.40	26.35	+0.40	1	8423
13:09:02	26.35	26.40	26.35	+0.40	25	8422
13:07:34	26.35	26.40	26.35	+0.40	1	8397
13:07:13	26.35	26.40	26.35	+0.40	4	8396
13:06:49	26.35	26.40	26.35	+0.40	4	8392
13:06:36	26.35	26.40	26.35	+0.40	3	8388
13:06:19	26.35	26.40	26.35	+0.40	1	8385
13:06:08	26.35	26.40	26.35	+0.40	1	8384
13:05:37	26.35	26.40	26.35	+0.40	15	8383
13:05:22	26.35	26.40	26.35	+0.40	3	8368
13:05:12	26.35	26.40	26.40	+0.45	1	8365
13:05:08	26.35	26.40	26.35	+0.40	2	8364
13:04:57	26.35	26.40	26.35	+0.40	3	8362
13:04:48	26.35	26.40	26.35	+0.40	1	8359
13:04:30	26.35	26.40	26.35	+0.40	1	8358
13:04:27	26.35	26.40	26.35	+0.40	20	8357
13:03:59	26.35	26.40	26.35	+0.40	1	8337
13:03:12	26.30	26.35	26.35	+0.40	19	8336
13:03:07	26.30	26.35	26.35	+0.40	20	8317
13:02:22	26.30	26.35	26.35	+0.40	3	8297
13:02:21	26.30	26.35	26.30	+0.35	2	8294
13:01:52	26.35	26.40	26.35	+0.40	1	8292
13:01:51	26.35	26.40	26.35	+0.40	5	8291
13:01:47	26.30	26.35	26.35	+0.40	11	8286
13:01:45	26.30	26.35	26.35	+0.40	11	8275
13:01:45	26.30	26.35	26.35	+0.40	6	8264
13:01:45	26.30	26.35	26.35	+0.40	1	8258
13:01:45	26.35	26.40	26.35	+0.40	3	8257
13:01:45	26.30	26.35	26.35	+0.40	39	8254
13:01:45	26.30	26.35	26.35	+0.40	3	8215
13:01:45	26.30	26.35	26.35	+0.40	101	8212
13:01:34	26.30	26.35	26.30	+0.35	2	8111
13:01:34	26.30	26.35	26.35	+0.40	1	8109
13:01:10	26.30	26.35	26.30	+0.35	20	8108
13:00:43	26.30	26.35	26.30	+0.35	2	8088
13:00:29	26.30	26.35	26.30	+0.35	1	8086
13:00:29	26.30	26.35	26.35	+0.40	1	8085
13:00:06	26.30	26.35	26.30	+0.35	1	8084
12:59:32	26.30	26.35	26.35	+0.40	1	8083
12:59:03	26.30	26.35	26.35	+0.40	1	8082
12:58:50	26.30	26.35	26.30	+0.35	5	8081
12:57:37	26.30	26.35	26.35	+0.40	2	8076
12:56:57	26.30	26.35	26.30	+0.35	1	8074
12:56:28	26.30	26.35	26.30	+0.35	1	8073
12:56:11	26.30	26.35	26.30	+0.35	1	8072
12:55:43	26.30	26.35	26.30	+0.35	13	8071
12:55:42	26.30	26.35	26.30	+0.35	2	8058
12:55:10	26.30	26.35	26.30	+0.35	5	8056
12:54:21	26.30	26.35	26.35	+0.40	1	8051
12:54:00	26.25	26.30	26.30	+0.35	2	8050
12:53:56	26.25	26.30	26.30	+0.35	3	8048
12:53:23	26.25	26.30	26.30	+0.35	1	8045
12:53:15	26.25	26.30	26.30	+0.35	6	8044
12:53:09	26.25	26.35	26.35	+0.40	1	8038
12:53:07	26.25	26.30	26.30	+0.35	10	8037
12:53:03	26.25	26.35	26.25	+0.30	1	8027
12:52:46	26.25	26.30	26.30	+0.35	3	8026
12:52:45	26.25	26.30	26.30	+0.35	1	8023
12:52:45	26.25	26.30	26.30	+0.35	4	8022
12:52:16	26.30	26.35	26.30	+0.35	7	8018
12:52:11	26.30	26.35	26.30	+0.35	5	8011
12:52:01	26.30	26.35	26.30	+0.35	1	8006
12:51:55	26.30	26.35	26.30	+0.35	1	8005
12:51:55	26.30	26.35	26.30	+0.35	17	8004
12:51:54	26.30	26.35	26.30	+0.35	8	7987
12:51:54	26.30	26.35	26.30	+0.35	30	7979
12:51:38	26.30	26.35	26.30	+0.35	1	7949
12:51:27	26.30	26.35	26.30	+0.35	3	7948
12:51:27	26.30	26.35	26.30	+0.35	11	7945
12:51:25	26.30	26.35	26.30	+0.35	1	7934
12:50:29	26.30	26.35	26.30	+0.35	1	7933
12:50:29	26.30	26.35	26.30	+0.35	5	7932
12:50:05	26.30	26.35	26.30	+0.35	15	7927
12:50:03	26.30	26.35	26.35	+0.40	1	7912
12:49:54	26.30	26.35	26.35	+0.40	1	7911
12:49:50	26.30	26.35	26.35	+0.40	1	7910
12:48:43	26.30	26.35	26.35	+0.40	2	7909
12:47:55	26.30	26.35	26.30	+0.35	3	7907
12:47:36	26.30	26.35	26.30	+0.35	40	7904
12:47:13	26.30	26.35	26.30	+0.35	1	7864
12:46:48	26.30	26.35	26.30	+0.35	5	7863
12:46:19	26.30	26.35	26.30	+0.35	5	7858
12:46:19	26.30	26.35	26.30	+0.35	4	7853
12:46:14	26.30	26.35	26.30	+0.35	33	7849
12:45:57	26.30	26.35	26.35	+0.40	1	7816
12:43:15	26.30	26.35	26.35	+0.40	1	7815
12:43:04	26.30	26.35	26.30	+0.35	1	7814
12:42:59	26.30	26.35	26.30	+0.35	8	7813
12:42:35	26.30	26.40	26.30	+0.35	1	7805
12:42:10	26.30	26.35	26.35	+0.40	1	7804
12:42:04	26.30	26.35	26.35	+0.40	1	7803
12:41:51	26.35	26.40	26.35	+0.40	1	7802
12:41:45	26.30	26.35	26.35	+0.40	2	7801
12:40:55	26.35	26.40	26.35	+0.40	1	7799
12:40:21	26.30	26.35	26.35	+0.40	1	7798
12:40:02	26.30	26.35	26.35	+0.40	5	7797
12:38:52	26.35	26.40	26.35	+0.40	13	7792
12:38:51	26.35	26.40	26.35	+0.40	80	7779
12:38:50	26.35	26.40	26.40	+0.45	1	7699
12:38:45	26.35	26.40	26.40	+0.45	10	7698
12:38:26	26.35	26.40	26.40	+0.45	10	7688
12:38:19	26.35	26.40	26.35	+0.40	1	7678
12:38:14	26.35	26.40	26.35	+0.40	2	7677
12:37:19	26.35	26.40	26.40	+0.45	2	7675
12:36:39	26.35	26.40	26.35	+0.40	5	7673
12:36:22	26.35	26.40	26.40	+0.45	20	7668
12:36:18	26.35	26.40	26.35	+0.40	2	7648
12:35:48	26.35	26.40	26.35	+0.40	1	7646
12:35:42	26.35	26.40	26.40	+0.45	1	7645
12:35:26	26.35	26.40	26.35	+0.40	5	7644
12:34:22	26.35	26.40	26.35	+0.40	2	7639
12:34:11	26.35	26.40	26.35	+0.40	2	7637
12:32:54	26.30	26.35	26.35	+0.40	47	7635
12:31:20	26.30	26.35	26.35	+0.40	5	7588
12:31:19	26.30	26.35	26.35	+0.40	1	7583
12:31:00	26.30	26.35	26.30	+0.35	2	7582
12:30:21	26.30	26.35	26.30	+0.35	1	7580
12:29:50	26.30	26.35	26.35	+0.40	1	7579
12:29:50	26.30	26.35	26.35	+0.40	10	7578
12:29:05	26.30	26.35	26.30	+0.35	1	7568
12:27:48	26.30	26.35	26.30	+0.35	10	7567
12:26:29	26.30	26.35	26.35	+0.40	1	7557
12:26:29	26.30	26.35	26.30	+0.35	15	7556
12:25:59	26.30	26.35	26.30	+0.35	1	7541
12:25:58	26.30	26.35	26.30	+0.35	1	7540
12:25:57	26.30	26.35	26.30	+0.35	2	7539
12:25:56	26.30	26.35	26.30	+0.35	2	7537
12:25:12	26.30	26.35	26.30	+0.35	2	7535
12:25:11	26.30	26.35	26.35	+0.40	1	7533
12:24:35	26.30	26.35	26.35	+0.40	1	7532
12:24:19	26.30	26.35	26.35	+0.40	1	7531
12:23:34	26.30	26.35	26.35	+0.40	1	7530
12:22:25	26.30	26.35	26.35	+0.40	1	7529
12:21:48	26.30	26.35	26.35	+0.40	4	7528
12:21:23	26.30	26.35	26.35	+0.40	6	7524
12:21:12	26.30	26.35	26.35	+0.40	1	7518
12:20:10	26.30	26.35	26.35	+0.40	1	7517
12:20:03	26.30	26.35	26.35	+0.40	4	7516
12:19:36	26.30	26.35	26.35	+0.40	1	7512
12:19:36	26.30	26.35	26.35	+0.40	3	7511
12:19:36	26.30	26.35	26.35	+0.40	1	7508
12:19:36	26.35	26.40	26.35	+0.40	16	7507
12:18:17	26.35	26.40	26.40	+0.45	1	7491
12:15:59	26.30	26.40	26.40	+0.45	1	7490
12:15:49	26.35	26.40	26.35	+0.40	8	7489
12:15:47	26.35	26.40	26.35	+0.40	2	7481
12:15:43	26.35	26.40	26.35	+0.40	2	7479
12:13:37	26.35	26.40	26.35	+0.40	6	7477
12:13:35	26.35	26.40	26.35	+0.40	1	7471
12:13:15	26.35	26.40	26.35	+0.40	2	7470
12:12:25	26.35	26.40	26.35	+0.40	1	7468
12:10:40	26.30	26.35	26.35	+0.40	3	7467
12:10:31	26.30	26.35	26.35	+0.40	1	7464
12:10:25	26.30	26.35	26.35	+0.40	6	7463
12:09:14	26.30	26.35	26.35	+0.40	1	7457
12:09:12	26.30	26.35	26.35	+0.40	1	7456
12:07:39	26.35	26.40	26.35	+0.40	10	7455
12:07:29	26.35	26.40	26.35	+0.40	10	7445
12:05:29	26.35	26.40	26.35	+0.40	2	7435
12:05:12	26.30	26.35	26.35	+0.40	2	7433
12:03:02	26.30	26.35	26.35	+0.40	2	7431
12:03:02	26.30	26.35	26.35	+0.40	2	7429
12:02:20	26.35	26.40	26.35	+0.40	5	7427
11:59:54	26.35	26.40	26.35	+0.40	1	7422
11:59:33	26.35	26.40	26.35	+0.40	1	7421
11:57:31	26.35	26.40	26.35	+0.40	1	7420
11:56:54	26.30	26.35	26.35	+0.40	3	7419
11:56:54	26.35	26.40	26.35	+0.40	7	7416
11:56:41	26.35	26.40	26.35	+0.40	1	7409
11:56:35	26.35	26.40	26.35	+0.40	2	7408
11:55:49	26.40	26.45	26.40	+0.45	1	7406
11:55:13	26.40	26.45	26.40	+0.45	1	7405
11:55:13	26.40	26.45	26.40	+0.45	30	7404
11:55:06	26.40	26.45	26.40	+0.45	1	7374
11:54:26	26.40	26.45	26.40	+0.45	1	7373
11:54:23	26.40	26.45	26.45	+0.50	2	7372
11:53:55	26.40	26.45	26.40	+0.45	2	7370
11:53:47	26.40	26.45	26.40	+0.45	2	7368
11:53:15	26.40	26.45	26.40	+0.45	1	7366
11:52:42	26.35	26.40	26.40	+0.45	14	7365
11:52:42	26.35	26.40	26.40	+0.45	6	7351
11:52:42	26.35	26.40	26.40	+0.45	50	7345
11:51:28	26.35	26.40	26.35	+0.40	5	7295
11:50:50	26.35	26.40	26.35	+0.40	4	7290
11:49:52	26.35	26.40	26.35	+0.40	3	7286
11:47:20	26.35	26.40	26.40	+0.45	1	7283
11:46:41	26.35	26.40	26.40	+0.45	1	7282
11:45:50	26.35	26.40	26.35	+0.40	1	7281
11:44:39	26.35	26.40	26.40	+0.45	1	7280
11:44:38	26.35	26.40	26.35	+0.40	5	7279
11:44:10	26.35	26.40	26.40	+0.45	1	7274
11:44:07	26.35	26.40	26.40	+0.45	1	7273
11:43:53	26.35	26.40	26.40	+0.45	2	7272
11:42:52	26.35	26.40	26.35	+0.40	2	7270
11:42:06	26.35	26.40	26.40	+0.45	8	7268
11:41:43	26.35	26.40	26.35	+0.40	1	7260
11:41:34	26.35	26.40	26.35	+0.40	2	7259
11:40:18	26.30	26.35	26.35	+0.40	1	7257
11:40:17	26.30	26.35	26.35	+0.40	22	7256
11:40:17	26.25	26.30	26.30	+0.35	87	7234
11:39:54	26.25	26.30	26.30	+0.35	10	7147
11:39:25	26.25	26.30	26.30	+0.35	1	7137
11:39:15	26.25	26.30	26.30	+0.35	1	7136
11:38:44	26.25	26.30	26.30	+0.35	2	7135
11:38:00	26.25	26.30	26.25	+0.30	10	7133
11:37:08	26.25	26.30	26.25	+0.30	2	7123
11:37:07	26.25	26.30	26.30	+0.35	2	7121
11:36:28	26.25	26.30	26.30	+0.35	1	7119
11:36:16	26.25	26.30	26.30	+0.35	2	7118
11:36:05	26.25	26.30	26.30	+0.35	1	7116
11:36:01	26.25	26.30	26.25	+0.30	10	7115
11:34:11	26.25	26.30	26.25	+0.30	20	7105
11:34:11	26.30	26.35	26.30	+0.35	13	7085
11:33:06	26.30	26.35	26.35	+0.40	1	7072
11:32:53	26.30	26.35	26.30	+0.35	1	7071
11:31:10	26.25	26.35	26.35	+0.40	2	7070
11:30:26	26.30	26.35	26.30	+0.35	50	7068
11:27:58	26.25	26.30	26.30	+0.35	5	7018
11:27:48	26.25	26.30	26.30	+0.35	1	7013
11:27:48	26.30	26.35	26.30	+0.35	1	7012
11:27:47	26.30	26.35	26.30	+0.35	10	7011
11:27:44	26.30	26.35	26.30	+0.35	10	7001
11:27:22	26.30	26.35	26.35	+0.40	2	6991
11:27:13	26.30	26.35	26.30	+0.35	1	6989
11:26:39	26.30	26.35	26.30	+0.35	4	6988
11:26:14	26.30	26.35	26.30	+0.35	1	6984
11:26:00	26.30	26.35	26.30	+0.35	5	6983
11:25:34	26.30	26.35	26.30	+0.35	4	6978
11:25:34	26.30	26.35	26.35	+0.40	5	6974
11:25:33	26.30	26.35	26.35	+0.40	1	6969
11:23:50	26.30	26.35	26.35	+0.40	1	6968
11:23:41	26.30	26.35	26.30	+0.35	1	6967
11:22:04	26.30	26.35	26.30	+0.35	1	6966
11:20:38	26.30	26.35	26.30	+0.35	1	6965
11:19:55	26.30	26.35	26.35	+0.40	1	6964
11:18:43	26.30	26.35	26.35	+0.40	8	6963
11:18:43	26.35	26.40	26.35	+0.40	2	6955
11:18:37	26.35	26.40	26.35	+0.40	2	6953
11:18:32	26.35	26.40	26.35	+0.40	1	6951
11:17:17	26.35	26.40	26.35	+0.40	1	6950
11:17:13	26.35	26.40	26.35	+0.40	7	6949
11:16:52	26.35	26.40	26.35	+0.40	4	6942
11:16:52	26.30	26.35	26.35	+0.40	2	6938
11:16:51	26.35	26.40	26.35	+0.40	16	6936
11:16:51	26.35	26.40	26.35	+0.40	6	6920
11:16:51	26.35	26.40	26.35	+0.40	35	6914
11:14:46	26.35	26.40	26.40	+0.45	1	6879
11:14:17	26.35	26.40	26.40	+0.45	1	6878
11:13:55	26.35	26.40	26.35	+0.40	1	6877
11:13:49	26.35	26.40	26.35	+0.40	10	6876
11:11:56	26.35	26.40	26.35	+0.40	2	6866
11:11:43	26.35	26.40	26.40	+0.45	2	6864
11:10:58	26.35	26.40	26.35	+0.40	2	6862
11:08:40	26.35	26.40	26.40	+0.45	1	6860
11:08:34	26.35	26.40	26.40	+0.45	2	6859
11:08:08	26.35	26.40	26.40	+0.45	3	6857
11:07:59	26.35	26.40	26.35	+0.40	5	6854
11:07:41	26.35	26.40	26.35	+0.40	2	6849
11:06:10	26.30	26.35	26.35	+0.40	9	6847
11:06:00	26.30	26.35	26.35	+0.40	5	6838
11:05:53	26.35	26.40	26.30	+0.35	21	6833
11:05:53	26.35	26.40	26.35	+0.40	79	6812
11:05:38	26.35	26.40	26.35	+0.40	4	6733
11:05:28	26.35	26.40	26.40	+0.45	1	6729
11:05:25	26.35	26.40	26.35	+0.40	1	6728
11:05:11	26.35	26.40	26.40	+0.45	1	6727
11:05:08	26.35	26.40	26.40	+0.45	1	6726
11:04:30	26.35	26.40	26.40	+0.45	1	6725
11:04:17	26.35	26.40	26.40	+0.45	2	6724
11:03:45	26.35	26.40	26.40	+0.45	1	6722
11:03:45	26.35	26.40	26.35	+0.40	1	6721
11:03:37	26.35	26.40	26.40	+0.45	1	6720
11:03:35	26.35	26.40	26.35	+0.40	1	6719
11:03:18	26.35	26.40	26.40	+0.45	1	6718
11:03:07	26.35	26.40	26.35	+0.40	2	6717
11:02:16	26.35	26.40	26.40	+0.45	2	6715
11:01:20	26.35	26.40	26.40	+0.45	1	6713
11:00:37	26.35	26.40	26.40	+0.45	4	6712
10:59:00	26.35	26.40	26.40	+0.45	2	6708
10:58:45	26.35	26.40	26.40	+0.45	1	6706
10:57:30	26.35	26.40	26.35	+0.40	7	6705
10:57:30	26.35	26.40	26.35	+0.40	2	6698
10:57:25	26.35	26.40	26.35	+0.40	2	6696
10:57:10	26.35	26.40	26.35	+0.40	1	6694
10:54:49	26.30	26.35	26.35	+0.40	1	6693
10:54:47	26.30	26.35	26.35	+0.40	2	6692
10:54:42	26.35	26.40	26.35	+0.40	1	6690
10:54:35	26.30	26.35	26.35	+0.40	2	6689
10:54:26	26.35	26.40	26.35	+0.40	2	6687
10:54:14	26.35	26.40	26.35	+0.40	1	6685
10:53:53	26.35	26.40	26.35	+0.40	6	6684
10:53:44	26.35	26.40	26.35	+0.40	1	6678
10:53:43	26.35	26.40	26.35	+0.40	4	6677
10:53:16	26.35	26.40	26.35	+0.40	1	6673
10:53:03	26.35	26.40	26.35	+0.40	20	6672
10:52:38	26.35	26.40	26.35	+0.40	1	6652
10:50:42	26.35	26.40	26.35	+0.40	5	6651
10:50:39	26.30	26.35	26.35	+0.40	20	6646
10:50:19	26.30	26.35	26.35	+0.40	2	6626
10:49:31	26.30	26.35	26.35	+0.40	4	6624
10:49:31	26.30	26.35	26.35	+0.40	5	6620
10:49:27	26.30	26.35	26.35	+0.40	1	6615
10:48:54	26.30	26.35	26.35	+0.40	1	6614
10:48:20	26.30	26.35	26.35	+0.40	1	6613
10:48:14	26.30	26.35	26.35	+0.40	1	6612
10:47:54	26.30	26.35	26.35	+0.40	1	6611
10:47:28	26.30	26.35	26.35	+0.40	2	6610
10:47:02	26.30	26.35	26.35	+0.40	5	6608
10:46:43	26.30	26.35	26.35	+0.40	1	6603
10:44:50	26.30	26.35	26.30	+0.35	2	6602
10:43:53	26.25	26.30	26.30	+0.35	1	6600
10:43:53	26.30	26.35	26.30	+0.35	1	6599
10:43:34	26.30	26.35	26.30	+0.35	9	6598
10:43:34	26.30	26.35	26.30	+0.35	7	6589
10:43:27	26.30	26.35	26.30	+0.35	10	6582
10:42:37	26.30	26.35	26.30	+0.35	10	6572
10:41:59	26.30	26.40	26.40	+0.45	2	6562
10:41:49	26.30	26.35	26.35	+0.40	1	6560
10:41:30	26.30	26.35	26.35	+0.40	4	6559
10:41:30	26.35	26.40	26.35	+0.40	6	6555
10:41:06	26.35	26.40	26.35	+0.40	10	6549
10:41:00	26.30	26.35	26.35	+0.40	16	6539
10:40:54	26.30	26.35	26.35	+0.40	3	6523
10:40:54	26.35	26.40	26.35	+0.40	2	6520
10:40:37	26.35	26.40	26.35	+0.40	3	6518
10:40:28	26.35	26.40	26.35	+0.40	20	6515
10:38:40	26.35	26.40	26.40	+0.45	1	6495
10:37:12	26.35	26.40	26.35	+0.40	4	6494
10:37:00	26.35	26.40	26.40	+0.45	2	6490
10:36:24	26.35	26.40	26.40	+0.45	2	6488
10:36:00	26.35	26.40	26.40	+0.45	4	6486
10:35:49	26.40	26.45	26.40	+0.45	1	6482
10:35:37	26.40	26.45	26.40	+0.45	1	6481
10:35:34	26.40	26.45	26.40	+0.45	2	6480
10:34:55	26.40	26.45	26.40	+0.45	1	6478
10:34:43	26.40	26.45	26.40	+0.45	5	6477
10:34:00	26.35	26.40	26.40	+0.45	3	6472
10:33:49	26.40	26.45	26.40	+0.45	11	6469
10:33:40	26.40	26.45	26.45	+0.50	2	6458
10:33:19	26.40	26.45	26.40	+0.45	1	6456
10:33:15	26.40	26.45	26.40	+0.45	1	6455
10:33:11	26.40	26.45	26.40	+0.45	1	6454
10:33:08	26.40	26.45	26.40	+0.45	1	6453
10:32:00	26.35	26.40	26.40	+0.45	14	6452
10:31:24	26.40	26.45	26.40	+0.45	12	6438
10:31:00	26.35	26.40	26.40	+0.45	28	6426
10:31:00	26.35	26.40	26.40	+0.45	35	6398
10:30:41	26.35	26.40	26.35	+0.40	1	6363
10:30:23	26.30	26.35	26.35	+0.40	30	6362
10:29:28	26.30	26.35	26.35	+0.40	2	6332
10:29:21	26.35	26.40	26.35	+0.40	9	6330
10:28:58	26.35	26.40	26.35	+0.40	10	6321
10:28:36	26.35	26.40	26.35	+0.40	1	6311
10:26:59	26.35	26.40	26.35	+0.40	1	6310
10:26:47	26.35	26.40	26.35	+0.40	5	6309
10:26:44	26.35	26.40	26.35	+0.40	1	6304
10:26:22	26.35	26.40	26.35	+0.40	1	6303
10:26:19	26.30	26.35	26.35	+0.40	10	6302
10:26:18	26.35	26.40	26.35	+0.40	1	6292
10:26:12	26.35	26.40	26.35	+0.40	1	6291
10:26:05	26.30	26.35	26.35	+0.40	1	6290
10:26:00	26.30	26.35	26.35	+0.40	1	6289
10:26:00	26.30	26.35	26.35	+0.40	9	6288
10:25:42	26.30	26.35	26.35	+0.40	1	6279
10:25:36	26.30	26.35	26.30	+0.35	2	6278
10:25:22	26.30	26.35	26.35	+0.40	1	6276
10:25:06	26.35	26.40	26.35	+0.40	6	6275
10:25:05	26.35	26.40	26.35	+0.40	1	6269
10:24:47	26.35	26.40	26.35	+0.40	1	6268
10:24:25	26.35	26.40	26.35	+0.40	1	6267
10:24:23	26.35	26.40	26.35	+0.40	1	6266
10:24:16	26.35	26.40	26.35	+0.40	1	6265
10:24:09	26.35	26.40	26.35	+0.40	1	6264
10:24:06	26.35	26.40	26.35	+0.40	1	6263
10:23:55	26.35	26.40	26.35	+0.40	1	6262
10:23:52	26.35	26.40	26.35	+0.40	1	6261
10:23:49	26.30	26.35	26.35	+0.40	13	6260
10:23:37	26.30	26.35	26.35	+0.40	1	6247
10:22:56	26.30	26.35	26.35	+0.40	1	6246
10:22:34	26.30	26.35	26.35	+0.40	8	6245
10:22:04	26.35	26.40	26.35	+0.40	4	6237
10:22:03	26.35	26.40	26.35	+0.40	5	6233
10:21:55	26.35	26.40	26.35	+0.40	1	6228
10:21:29	26.35	26.40	26.35	+0.40	2	6227
10:20:27	26.35	26.40	26.40	+0.45	2	6225
10:20:27	26.40	26.45	26.40	+0.45	20	6223
10:20:04	26.40	26.45	26.40	+0.45	1	6203
10:19:27	26.40	26.45	26.40	+0.45	1	6202
10:19:20	26.40	26.45	26.40	+0.45	1	6201
10:19:00	26.40	26.45	26.40	+0.45	7	6200
10:17:56	26.40	26.45	26.40	+0.45	2	6193
10:17:48	26.40	26.45	26.40	+0.45	6	6191
10:17:03	26.40	26.50	26.40	+0.45	1	6185
10:17:00	26.40	26.45	26.45	+0.50	18	6184
10:16:55	26.40	26.45	26.45	+0.50	3	6166
10:16:36	26.40	26.45	26.40	+0.45	1	6163
10:16:35	26.40	26.45	26.45	+0.50	8	6162
10:16:09	26.40	26.45	26.40	+0.45	3	6154
10:15:41	26.35	26.40	26.40	+0.45	2	6151
10:15:41	26.35	26.40	26.40	+0.45	125	6149
10:14:34	26.35	26.40	26.35	+0.40	7	6024
10:14:20	26.35	26.40	26.35	+0.40	2	6017
10:14:19	26.35	26.40	26.35	+0.40	10	6015
10:13:34	26.35	26.40	26.35	+0.40	10	6005
10:12:40	26.35	26.40	26.35	+0.40	2	5995
10:12:17	26.35	26.40	26.35	+0.40	1	5993
10:12:16	26.35	26.40	26.35	+0.40	1	5992
10:12:04	26.35	26.40	26.35	+0.40	1	5991
10:11:47	26.35	26.40	26.35	+0.40	1	5990
10:11:45	26.35	26.40	26.35	+0.40	19	5989
10:10:42	26.30	26.35	26.35	+0.40	19	5970
10:10:29	26.30	26.35	26.30	+0.35	1	5951
10:10:04	26.30	26.35	26.35	+0.40	1	5950
10:10:01	26.30	26.35	26.35	+0.40	2	5949
10:09:51	26.35	26.40	26.35	+0.40	28	5947
10:09:43	26.30	26.35	26.35	+0.40	62	5919
10:09:38	26.30	26.35	26.35	+0.40	31	5857
10:09:37	26.30	26.35	26.35	+0.40	7	5826
10:09:36	26.25	26.30	26.30	+0.35	17	5819
10:09:36	26.25	26.30	26.30	+0.35	17	5802
10:09:36	26.25	26.30	26.30	+0.35	32	5785
10:09:36	26.25	26.30	26.30	+0.35	29	5753
10:09:36	26.25	26.30	26.30	+0.35	70	5724
10:09:35	26.25	26.30	26.30	+0.35	10	5654
10:09:35	26.25	26.30	26.30	+0.35	4	5644
10:09:35	26.25	26.30	26.30	+0.35	5	5640
10:09:29	26.25	26.30	26.25	+0.30	1	5635
10:09:28	26.20	26.25	26.25	+0.30	3	5634
10:09:28	26.20	26.25	26.25	+0.30	2	5631
10:09:28	26.25	26.30	26.25	+0.30	2	5629
10:08:59	26.25	26.30	26.25	+0.30	1	5627
10:08:46	26.25	26.30	26.30	+0.35	1	5626
10:08:25	26.20	26.25	26.25	+0.30	1	5625
10:08:25	26.25	26.30	26.25	+0.30	15	5624
10:08:25	26.30	26.35	26.30	+0.35	15	5609
10:08:15	26.30	26.35	26.30	+0.35	4	5594
10:07:57	26.25	26.30	26.30	+0.35	1	5590
10:07:50	26.25	26.30	26.30	+0.35	2	5589
10:07:50	26.25	26.30	26.30	+0.35	20	5587
10:07:09	26.25	26.30	26.30	+0.35	1	5567
10:06:48	26.25	26.30	26.30	+0.35	1	5566
10:06:26	26.25	26.30	26.30	+0.35	1	5565
10:05:23	26.25	26.30	26.30	+0.35	10	5564
10:05:22	26.25	26.30	26.30	+0.35	1	5554
10:04:39	26.25	26.30	26.30	+0.35	1	5553
10:04:38	26.25	26.30	26.30	+0.35	1	5552
10:04:22	26.25	26.30	26.30	+0.35	1	5551
10:03:51	26.25	26.30	26.30	+0.35	1	5550
10:03:51	26.25	26.30	26.30	+0.35	3	5549
10:03:35	26.30	26.35	26.30	+0.35	7	5546
10:03:09	26.25	26.30	26.30	+0.35	1	5539
10:02:45	26.25	26.30	26.30	+0.35	1	5538
10:02:45	26.25	26.30	26.30	+0.35	1	5537
10:02:42	26.25	26.30	26.30	+0.35	2	5536
10:02:25	26.25	26.30	26.30	+0.35	1	5534
10:02:23	26.25	26.30	26.30	+0.35	2	5533
10:02:00	26.25	26.30	26.30	+0.35	1	5531
10:01:48	26.30	26.35	26.30	+0.35	4	5530
10:01:39	26.25	26.30	26.30	+0.35	19	5526
10:01:39	26.25	26.30	26.30	+0.35	3	5507
10:01:38	26.25	26.30	26.25	+0.30	1	5504
10:01:33	26.30	26.35	26.30	+0.35	14	5503
10:01:33	26.30	26.35	26.30	+0.35	10	5489
10:01:33	26.30	26.35	26.30	+0.35	3	5479
10:01:19	26.30	26.35	26.30	+0.35	2	5476
10:00:54	26.25	26.30	26.30	+0.35	5	5474
10:00:50	26.20	26.25	26.25	+0.30	1	5469
10:00:43	26.20	26.25	26.25	+0.30	6	5468
10:00:29	26.30	26.35	26.15	+0.20	34	5462
10:00:29	26.30	26.35	26.20	+0.25	141	5428
10:00:29	26.30	26.35	26.25	+0.30	75	5287
10:00:29	26.30	26.35	26.30	+0.35	45	5212
10:00:25	26.30	26.35	26.35	+0.40	1	5167
10:00:23	26.35	26.40	26.35	+0.40	8	5166
10:00:05	26.25	26.30	26.30	+0.35	20	5158
10:00:05	26.35	26.40	26.30	+0.35	25	5138
10:00:05	26.35	26.40	26.35	+0.40	5	5113
10:00:04	26.30	26.35	26.35	+0.40	14	5108
10:00:04	26.30	26.35	26.35	+0.40	7	5094
09:59:53	26.35	26.40	26.35	+0.40	30	5087
09:59:33	26.35	26.40	26.40	+0.45	1	5057
09:58:51	26.30	26.35	26.35	+0.40	15	5056
09:58:40	26.30	26.35	26.30	+0.35	1	5041
09:58:32	26.30	26.35	26.30	+0.35	1	5040
09:58:18	26.30	26.35	26.30	+0.35	30	5039
09:58:05	26.35	26.40	26.35	+0.40	1	5009
09:58:00	26.35	26.40	26.35	+0.40	2	5008
09:57:42	26.35	26.40	26.35	+0.40	1	5006
09:57:23	26.35	26.40	26.35	+0.40	1	5005
09:57:03	26.35	26.40	26.35	+0.40	21	5004
09:57:03	26.35	26.40	26.35	+0.40	1	4983
09:56:45	26.35	26.40	26.40	+0.45	2	4982
09:56:41	26.35	26.40	26.40	+0.45	4	4980
09:55:24	26.35	26.40	26.40	+0.45	2	4976
09:54:43	26.35	26.40	26.40	+0.45	1	4974
09:54:26	26.35	26.40	26.35	+0.40	2	4973
09:53:59	26.30	26.35	26.35	+0.40	4	4971
09:53:59	26.30	26.35	26.35	+0.40	1	4967
09:53:59	26.30	26.35	26.35	+0.40	4	4966
09:53:58	26.35	26.40	26.35	+0.40	11	4962
09:53:47	26.35	26.40	26.35	+0.40	1	4951
09:53:46	26.35	26.40	26.35	+0.40	2	4950
09:53:25	26.35	26.40	26.35	+0.40	1	4948
09:53:05	26.35	26.40	26.35	+0.40	2	4947
09:52:45	26.35	26.40	26.40	+0.45	1	4945
09:52:22	26.35	26.40	26.40	+0.45	1	4944
09:51:49	26.35	26.40	26.35	+0.40	1	4943
09:51:34	26.35	26.40	26.35	+0.40	1	4942
09:51:27	26.35	26.40	26.35	+0.40	3	4941
09:51:19	26.35	26.40	26.40	+0.45	8	4938
09:51:01	26.35	26.40	26.35	+0.40	1	4930
09:51:00	26.30	26.35	26.35	+0.40	8	4929
09:51:00	26.30	26.35	26.35	+0.40	1	4921
09:50:25	26.30	26.35	26.30	+0.35	5	4920
09:50:03	26.30	26.35	26.30	+0.35	1	4915
09:49:23	26.30	26.40	26.40	+0.45	3	4914
09:49:12	26.30	26.40	26.30	+0.35	1	4911
09:48:17	26.30	26.40	26.30	+0.35	3	4910
09:48:17	26.30	26.40	26.30	+0.35	7	4907
09:48:17	26.30	26.40	26.30	+0.35	6	4900
09:48:17	26.25	26.30	26.30	+0.35	1	4894
09:48:17	26.30	26.35	26.25	+0.30	1	4893
09:48:17	26.30	26.35	26.30	+0.35	3	4892
09:48:17	26.35	26.40	26.20	+0.25	3	4889
09:48:17	26.35	26.40	26.25	+0.30	57	4886
09:48:17	26.35	26.40	26.30	+0.35	69	4829
09:48:17	26.35	26.40	26.35	+0.40	26	4760
09:47:33	26.40	26.45	26.40	+0.45	1	4734
09:47:33	26.40	26.45	26.40	+0.45	15	4733
09:47:15	26.40	26.45	26.45	+0.50	1	4718
09:47:08	26.40	26.45	26.40	+0.45	50	4717
09:47:06	26.40	26.45	26.45	+0.50	1	4667
09:47:00	26.40	26.45	26.45	+0.50	1	4666
09:46:37	26.40	26.45	26.40	+0.45	1	4665
09:46:17	26.40	26.45	26.40	+0.45	2	4664
09:45:52	26.40	26.45	26.45	+0.50	3	4662
09:45:35	26.40	26.45	26.45	+0.50	1	4659
09:45:17	26.40	26.45	26.45	+0.50	2	4658
09:45:02	26.40	26.45	26.45	+0.50	1	4656
09:44:32	26.40	26.45	26.45	+0.50	1	4655
09:44:26	26.40	26.45	26.45	+0.50	1	4654
09:44:18	26.40	26.45	26.45	+0.50	1	4653
09:43:54	26.40	26.45	26.45	+0.50	1	4652
09:43:43	26.40	26.45	26.45	+0.50	1	4651
09:43:41	26.40	26.45	26.45	+0.50	1	4650
09:43:21	26.40	26.45	26.45	+0.50	1	4649
09:42:26	26.40	26.45	26.45	+0.50	8	4648
09:42:17	26.40	26.45	26.45	+0.50	3	4640
09:42:10	26.40	26.45	26.45	+0.50	20	4637
09:41:47	26.40	26.45	26.45	+0.50	1	4617
09:40:12	26.40	26.45	26.45	+0.50	1	4616
09:40:07	26.40	26.45	26.45	+0.50	3	4615
09:39:49	26.40	26.45	26.45	+0.50	1	4612
09:39:22	26.40	26.45	26.45	+0.50	1	4611
09:39:19	26.40	26.45	26.45	+0.50	4	4610
09:38:48	26.40	26.45	26.45	+0.50	1	4606
09:38:19	26.40	26.45	26.40	+0.45	2	4605
09:36:58	26.40	26.45	26.40	+0.45	4	4603
09:36:58	26.40	26.45	26.40	+0.45	2	4599
09:36:58	26.40	26.45	26.40	+0.45	6	4597
09:36:58	26.40	26.45	26.40	+0.45	3	4591
09:36:40	26.40	26.45	26.40	+0.45	6	4588
09:36:13	26.45	26.50	26.45	+0.50	5	4582
09:36:12	26.45	26.50	26.45	+0.50	1	4577
09:35:59	26.50	26.55	26.50	+0.55	3	4576
09:35:54	26.50	26.55	26.50	+0.55	1	4573
09:35:49	26.50	26.55	26.50	+0.55	1	4572
09:35:42	26.50	26.55	26.50	+0.55	1	4571
09:35:36	26.50	26.55	26.55	+0.60	1	4570
09:35:24	26.50	26.55	26.55	+0.60	5	4569
09:34:48	26.50	26.55	26.55	+0.60	2	4564
09:34:47	26.50	26.55	26.50	+0.55	1	4562
09:34:47	26.50	26.55	26.50	+0.55	10	4561
09:34:23	26.50	26.55	26.55	+0.60	1	4551
09:34:18	26.55	26.60	26.55	+0.60	16	4550
09:34:12	26.55	26.60	26.55	+0.60	2	4534
09:34:05	26.55	26.60	26.60	+0.65	3	4532
09:34:01	26.55	26.60	26.55	+0.60	5	4529
09:33:57	26.55	26.60	26.55	+0.60	1	4524
09:33:49	26.55	26.60	26.55	+0.60	5	4523
09:33:25	26.55	26.60	26.60	+0.65	1	4518
09:33:24	26.50	26.55	26.55	+0.60	19	4517
09:33:24	26.50	26.55	26.55	+0.60	5	4498
09:33:24	26.50	26.55	26.55	+0.60	29	4493
09:33:24	26.50	26.55	26.55	+0.60	20	4464
09:33:22	26.50	26.55	26.50	+0.55	4	4444
09:33:20	26.50	26.55	26.55	+0.60	1	4440
09:33:17	26.50	26.55	26.55	+0.60	2	4439
09:33:16	26.50	26.55	26.55	+0.60	2	4437
09:33:12	26.50	26.55	26.55	+0.60	10	4435
09:33:06	26.45	26.50	26.50	+0.55	55	4425
09:33:06	26.45	26.50	26.50	+0.55	23	4370
09:32:36	26.40	26.45	26.45	+0.50	22	4347
09:32:36	26.40	26.45	26.45	+0.50	6	4325
09:32:36	26.40	26.45	26.45	+0.50	7	4319
09:32:17	26.40	26.45	26.40	+0.45	1	4312
09:32:16	26.40	26.45	26.40	+0.45	1	4311
09:32:09	26.40	26.45	26.40	+0.45	1	4310
09:31:42	26.40	26.45	26.40	+0.45	1	4309
09:31:12	26.40	26.45	26.40	+0.45	1	4308
09:31:04	26.35	26.40	26.40	+0.45	2	4307
09:31:04	26.35	26.40	26.40	+0.45	2	4305
09:30:55	26.35	26.40	26.40	+0.45	3	4303
09:30:50	26.35	26.40	26.40	+0.45	1	4300
09:30:50	26.35	26.40	26.35	+0.40	4	4299
09:30:06	26.35	26.40	26.40	+0.45	4	4295
09:30:04	26.35	26.40	26.35	+0.40	1	4291
09:30:03	26.35	26.40	26.40	+0.45	8	4290
09:30:00	26.35	26.40	26.40	+0.45	1	4282
09:29:24	26.35	26.40	26.40	+0.45	2	4281
09:29:22	26.35	26.40	26.40	+0.45	1	4279
09:29:21	26.40	26.45	26.40	+0.45	1	4278
09:29:21	26.35	26.40	26.40	+0.45	5	4277
09:29:17	26.35	26.40	26.40	+0.45	1	4272
09:29:01	26.35	26.40	26.40	+0.45	1	4271
09:29:00	26.35	26.40	26.35	+0.40	5	4270
09:28:51	26.35	26.40	26.40	+0.45	10	4265
09:28:30	26.35	26.40	26.35	+0.40	1	4255
09:28:27	26.35	26.40	26.40	+0.45	2	4254
09:28:26	26.35	26.40	26.40	+0.45	3	4252
09:28:20	26.35	26.40	26.40	+0.45	1	4249
09:28:17	26.35	26.40	26.40	+0.45	1	4248
09:28:11	26.35	26.40	26.40	+0.45	19	4247
09:28:10	26.35	26.40	26.40	+0.45	20	4228
09:28:09	26.35	26.40	26.40	+0.45	8	4208
09:28:09	26.35	26.40	26.35	+0.40	1	4200
09:27:43	26.35	26.40	26.40	+0.45	1	4199
09:26:34	26.35	26.40	26.40	+0.45	5	4198
09:26:28	26.35	26.40	26.40	+0.45	11	4193
09:26:20	26.35	26.40	26.35	+0.40	2	4182
09:25:46	26.35	26.40	26.35	+0.40	5	4180
09:25:31	26.35	26.40	26.40	+0.45	3	4175
09:25:23	26.35	26.40	26.35	+0.40	2	4172
09:25:07	26.30	26.35	26.35	+0.40	40	4170
09:25:00	26.30	26.35	26.35	+0.40	1	4130
09:24:47	26.30	26.35	26.30	+0.35	1	4129
09:24:46	26.30	26.35	26.30	+0.35	2	4128
09:24:46	26.30	26.35	26.30	+0.35	1	4126
09:24:45	26.30	26.35	26.35	+0.40	1	4125
09:24:34	26.30	26.35	26.35	+0.40	5	4124
09:24:14	26.30	26.35	26.35	+0.40	12	4119
09:23:55	26.30	26.35	26.35	+0.40	2	4107
09:23:46	26.35	26.40	26.35	+0.40	46	4105
09:23:46	26.35	26.40	26.35	+0.40	2	4059
09:23:46	26.35	26.40	26.35	+0.40	7	4057
09:23:42	26.35	26.40	26.40	+0.45	1	4050
09:23:34	26.35	26.40	26.40	+0.45	1	4049
09:23:32	26.35	26.40	26.35	+0.40	16	4048
09:23:32	26.35	26.40	26.35	+0.40	2	4032
09:23:21	26.35	26.40	26.40	+0.45	1	4030
09:23:14	26.40	26.45	26.40	+0.45	19	4029
09:23:14	26.40	26.45	26.40	+0.45	17	4010
09:22:29	26.45	26.50	26.45	+0.50	1	3993
09:22:28	26.45	26.50	26.45	+0.50	1	3992
09:22:25	26.45	26.50	26.45	+0.50	2	3991
09:22:25	26.45	26.50	26.45	+0.50	8	3989
09:22:22	26.45	26.50	26.45	+0.50	1	3981
09:22:19	26.45	26.50	26.45	+0.50	10	3980
09:22:10	26.45	26.50	26.50	+0.55	5	3970
09:22:05	26.45	26.50	26.50	+0.55	2	3965
09:22:04	26.45	26.50	26.45	+0.50	2	3963
09:22:00	26.45	26.50	26.45	+0.50	13	3961
09:21:38	26.45	26.50	26.45	+0.50	2	3948
09:21:28	26.45	26.50	26.45	+0.50	8	3946
09:21:18	26.45	26.50	26.45	+0.50	3	3938
09:21:08	26.45	26.50	26.45	+0.50	1	3935
09:21:05	26.45	26.50	26.50	+0.55	3	3934
09:21:01	26.45	26.50	26.45	+0.50	7	3931
09:20:49	26.45	26.50	26.50	+0.55	1	3924
09:20:11	26.50	26.55	26.50	+0.55	10	3923
09:20:04	26.50	26.55	26.50	+0.55	2	3913
09:20:00	26.50	26.55	26.50	+0.55	1	3911
09:20:00	26.50	26.55	26.50	+0.55	2	3910
09:19:59	26.50	26.55	26.50	+0.55	5	3908
09:19:56	26.50	26.55	26.50	+0.55	1	3903
09:19:48	26.50	26.55	26.50	+0.55	1	3902
09:19:42	26.50	26.55	26.50	+0.55	1	3901
09:19:08	26.50	26.55	26.55	+0.60	5	3900
09:18:54	26.55	26.60	26.55	+0.60	3	3895
09:18:54	26.55	26.60	26.55	+0.60	6	3892
09:18:34	26.55	26.60	26.55	+0.60	2	3886
09:18:30	26.55	26.60	26.55	+0.60	2	3884
09:18:08	26.60	26.65	26.60	+0.65	11	3882
09:18:03	26.60	26.65	26.60	+0.65	2	3871
09:17:56	26.60	26.65	26.60	+0.65	1	3869
09:17:55	26.60	26.65	26.60	+0.65	1	3868
09:17:51	26.60	26.65	26.60	+0.65	1	3867
09:17:48	26.60	26.65	26.60	+0.65	2	3866
09:17:45	26.60	26.65	26.60	+0.65	1	3864
09:17:40	26.60	26.65	26.65	+0.70	5	3863
09:17:29	26.60	26.65	26.65	+0.70	2	3858
09:17:29	26.60	26.65	26.65	+0.70	1	3856
09:17:24	26.60	26.65	26.65	+0.70	12	3855
09:17:11	26.60	26.65	26.65	+0.70	10	3843
09:17:05	26.60	26.65	26.65	+0.70	2	3833
09:16:59	26.65	26.70	26.65	+0.70	6	3831
09:16:48	26.65	26.70	26.65	+0.70	1	3825
09:16:40	26.65	26.70	26.65	+0.70	1	3824
09:16:39	26.65	26.70	26.70	+0.75	3	3823
09:16:34	26.60	26.65	26.65	+0.70	1	3820
09:16:33	26.60	26.65	26.65	+0.70	1	3819
09:16:32	26.60	26.65	26.65	+0.70	3	3818
09:16:27	26.60	26.65	26.65	+0.70	2	3815
09:16:27	26.65	26.70	26.65	+0.70	3	3813
09:16:27	26.65	26.70	26.65	+0.70	3	3810
09:16:27	26.60	26.65	26.65	+0.70	5	3807
09:16:22	26.60	26.70	26.60	+0.65	1	3802
09:16:21	26.65	26.70	26.65	+0.70	1	3801
09:16:21	26.65	26.70	26.65	+0.70	1	3800
09:16:10	26.60	26.65	26.65	+0.70	47	3799
09:16:10	26.55	26.60	26.60	+0.65	143	3752
09:16:10	26.50	26.55	26.55	+0.60	22	3609
09:16:01	26.50	26.55	26.50	+0.55	3	3587
09:16:01	26.50	26.55	26.50	+0.55	2	3584
09:16:01	26.45	26.50	26.50	+0.55	7	3582
09:16:01	26.50	26.55	26.50	+0.55	3	3575
09:16:00	26.50	26.55	26.50	+0.55	5	3572
09:15:52	26.50	26.55	26.50	+0.55	1	3567
09:15:34	26.50	26.55	26.50	+0.55	1	3566
09:15:29	26.50	26.55	26.50	+0.55	1	3565
09:15:19	26.50	26.55	26.50	+0.55	1	3564
09:15:19	26.50	26.55	26.50	+0.55	1	3563
09:15:16	26.50	26.55	26.50	+0.55	2	3562
09:15:16	26.50	26.55	26.50	+0.55	3	3560
09:15:05	26.50	26.55	26.50	+0.55	3	3557
09:15:03	26.50	26.55	26.50	+0.55	3	3554
09:14:51	26.50	26.55	26.50	+0.55	1	3551
09:14:48	26.50	26.55	26.50	+0.55	3	3550
09:14:43	26.50	26.55	26.50	+0.55	1	3547
09:14:42	26.50	26.55	26.50	+0.55	3	3546
09:14:39	26.50	26.55	26.50	+0.55	1	3543
09:14:31	26.50	26.55	26.50	+0.55	1	3542
09:14:30	26.50	26.55	26.50	+0.55	1	3541
09:14:30	26.50	26.55	26.50	+0.55	1	3540
09:14:28	26.50	26.55	26.50	+0.55	3	3539
09:14:28	26.50	26.55	26.50	+0.55	1	3536
09:14:27	26.50	26.55	26.55	+0.60	5	3535
09:14:10	26.50	26.55	26.50	+0.55	10	3530
09:14:06	26.50	26.55	26.55	+0.60	1	3520
09:13:06	26.40	26.50	26.40	+0.45	1	3519
09:13:05	26.40	26.50	26.40	+0.45	1	3518
09:12:54	26.40	26.50	26.40	+0.45	2	3517
09:12:53	26.40	26.50	26.40	+0.45	1	3515
09:12:37	26.40	26.50	26.40	+0.45	1	3514
09:12:35	26.40	26.50	26.40	+0.45	1	3513
09:12:25	26.45	26.50	26.40	+0.45	49	3512
09:12:25	26.45	26.50	26.45	+0.50	1	3463
09:12:23	26.45	26.50	26.50	+0.55	7	3462
09:12:20	26.45	26.50	26.45	+0.50	2	3455
09:12:18	26.45	26.50	26.45	+0.50	1	3453
09:12:15	26.45	26.50	26.45	+0.50	2	3452
09:12:14	26.45	26.50	26.45	+0.50	1	3450
09:12:13	26.45	26.50	26.45	+0.50	1	3449
09:12:10	26.45	26.50	26.45	+0.50	1	3448
09:12:07	26.45	26.50	26.45	+0.50	1	3447
09:11:56	26.45	26.50	26.45	+0.50	1	3446
09:11:52	26.45	26.50	26.45	+0.50	1	3445
09:11:52	26.45	26.50	26.45	+0.50	1	3444
09:11:46	26.45	26.50	26.45	+0.50	1	3443
09:11:42	26.40	26.45	26.45	+0.50	4	3442
09:11:41	26.45	26.50	26.45	+0.50	1	3438
09:11:38	26.45	26.50	26.45	+0.50	1	3437
09:11:36	26.45	26.50	26.45	+0.50	2	3436
09:11:30	26.45	26.50	26.45	+0.50	15	3434
09:11:30	26.45	26.50	26.45	+0.50	1	3419
09:11:28	26.45	26.50	26.50	+0.55	3	3418
09:11:28	26.50	26.55	26.50	+0.55	16	3415
09:11:23	26.50	26.55	26.50	+0.55	5	3399
09:11:06	26.50	26.55	26.50	+0.55	2	3394
09:11:03	26.50	26.55	26.50	+0.55	1	3392
09:10:58	26.50	26.55	26.55	+0.60	1	3391
09:10:45	26.55	26.60	26.55	+0.60	3	3390
09:10:41	26.55	26.60	26.55	+0.60	1	3387
09:10:40	26.55	26.60	26.55	+0.60	1	3386
09:10:37	26.55	26.60	26.55	+0.60	2	3385
09:10:32	26.50	26.55	26.55	+0.60	3	3383
09:10:27	26.50	26.55	26.55	+0.60	2	3380
09:10:25	26.50	26.55	26.55	+0.60	6	3378
09:10:25	26.50	26.55	26.55	+0.60	6	3372
09:10:25	26.55	26.60	26.55	+0.60	12	3366
09:10:24	26.55	26.60	26.60	+0.65	3	3354
09:10:22	26.55	26.60	26.55	+0.60	10	3351
09:10:15	26.55	26.60	26.55	+0.60	1	3341
09:10:06	26.55	26.60	26.55	+0.60	1	3340
09:10:03	26.50	26.55	26.55	+0.60	3	3339
09:10:03	26.55	26.60	26.55	+0.60	14	3336
09:09:51	26.55	26.60	26.55	+0.60	1	3322
09:09:42	26.60	26.65	26.60	+0.65	3	3321
09:09:41	26.60	26.65	26.60	+0.65	2	3318
09:09:37	26.60	26.65	26.60	+0.65	1	3316
09:09:36	26.60	26.65	26.60	+0.65	2	3315
09:09:35	26.60	26.65	26.60	+0.65	5	3313
09:09:33	26.60	26.65	26.65	+0.70	2	3308
09:09:32	26.60	26.65	26.60	+0.65	1	3306
09:09:26	26.55	26.60	26.60	+0.65	1	3305
09:09:25	26.55	26.60	26.60	+0.65	1	3304
09:09:19	26.55	26.60	26.60	+0.65	2	3303
09:09:17	26.55	26.60	26.60	+0.65	9	3301
09:09:17	26.60	26.65	26.60	+0.65	1	3292
09:09:12	26.50	26.60	26.60	+0.65	10	3291
09:09:09	26.50	26.60	26.60	+0.65	22	3281
09:09:09	26.50	26.60	26.60	+0.65	1	3259
09:09:07	26.55	26.60	26.50	+0.55	1	3258
09:09:07	26.55	26.60	26.55	+0.60	1	3257
09:09:03	26.50	26.60	26.50	+0.55	2	3256
09:09:00	26.50	26.55	26.55	+0.60	1	3254
09:09:00	26.55	26.60	26.55	+0.60	1	3253
09:08:59	26.50	26.55	26.55	+0.60	1	3252
09:08:58	26.50	26.60	26.50	+0.55	5	3251
09:08:57	26.50	26.55	26.55	+0.60	19	3246
09:08:43	26.50	26.55	26.55	+0.60	3	3227
09:08:37	26.50	26.55	26.50	+0.55	5	3224
09:08:37	26.50	26.55	26.50	+0.55	1	3219
09:08:32	26.50	26.55	26.50	+0.55	2	3218
09:08:30	26.50	26.55	26.50	+0.55	3	3216
09:08:13	26.50	26.55	26.50	+0.55	10	3213
09:08:11	26.50	26.55	26.50	+0.55	9	3203
09:08:01	26.55	26.60	26.55	+0.60	10	3194
09:07:57	26.55	26.60	26.55	+0.60	18	3184
09:07:57	26.55	26.60	26.55	+0.60	1	3166
09:07:54	26.50	26.55	26.55	+0.60	10	3165
09:07:46	26.50	26.60	26.50	+0.55	1	3155
09:07:45	26.55	26.60	26.55	+0.60	1	3154
09:07:44	26.55	26.60	26.55	+0.60	1	3153
09:07:44	26.55	26.60	26.55	+0.60	1	3152
09:07:44	26.50	26.55	26.55	+0.60	1	3151
09:07:43	26.50	26.55	26.55	+0.60	8	3150
09:07:43	26.50	26.55	26.55	+0.60	5	3142
09:07:41	26.55	26.60	26.55	+0.60	3	3137
09:07:40	26.55	26.60	26.55	+0.60	1	3134
09:07:40	26.50	26.55	26.55	+0.60	2	3133
09:07:40	26.55	26.60	26.55	+0.60	8	3131
09:07:37	26.55	26.60	26.55	+0.60	2	3123
09:07:37	26.50	26.55	26.55	+0.60	1	3121
09:07:34	26.50	26.55	26.55	+0.60	10	3120
09:07:34	26.50	26.55	26.50	+0.55	1	3110
09:07:31	26.55	26.60	26.55	+0.60	3	3109
09:07:31	26.50	26.55	26.55	+0.60	3	3106
09:07:31	26.50	26.55	26.55	+0.60	4	3103
09:07:31	26.55	26.60	26.55	+0.60	6	3099
09:07:30	26.55	26.60	26.55	+0.60	3	3093
09:07:30	26.50	26.55	26.55	+0.60	9	3090
09:07:30	26.55	26.60	26.55	+0.60	1	3081
09:07:27	26.50	26.55	26.55	+0.60	1	3080
09:07:27	26.50	26.55	26.55	+0.60	6	3079
09:07:27	26.55	26.60	26.55	+0.60	10	3073
09:07:25	26.55	26.60	26.55	+0.60	40	3063
09:07:20	26.55	26.60	26.55	+0.60	1	3023
09:07:19	26.55	26.60	26.55	+0.60	1	3022
09:06:40	26.60	26.65	26.60	+0.65	1	3021
09:06:33	26.60	26.65	26.60	+0.65	5	3020
09:06:30	26.60	26.65	26.60	+0.65	1	3015
09:06:23	26.55	26.60	26.60	+0.65	57	3014
09:06:00	26.55	26.60	26.55	+0.60	1	2957
09:06:00	26.50	26.55	26.55	+0.60	27	2956
09:06:00	26.50	26.55	26.55	+0.60	27	2929
09:05:52	26.50	26.55	26.55	+0.60	4	2902
09:05:51	26.55	26.60	26.55	+0.60	1	2898
09:05:51	26.55	26.60	26.55	+0.60	9	2897
09:05:51	26.55	26.60	26.55	+0.60	10	2888
09:05:51	26.55	26.60	26.55	+0.60	1	2878
09:05:46	26.60	26.65	26.60	+0.65	18	2877
09:05:46	26.60	26.65	26.65	+0.70	1	2859
09:05:45	26.60	26.65	26.60	+0.65	7	2858
09:05:45	26.60	26.65	26.60	+0.65	1	2851
09:05:45	26.60	26.65	26.60	+0.65	1	2850
09:05:32	26.60	26.65	26.60	+0.65	5	2849
09:05:30	26.60	26.65	26.60	+0.65	1	2844
09:05:27	26.60	26.65	26.60	+0.65	2	2843
09:05:24	26.60	26.65	26.60	+0.65	2	2841
09:05:20	26.60	26.65	26.65	+0.70	1	2839
09:05:18	26.60	26.65	26.65	+0.70	1	2838
09:05:17	26.60	26.65	26.65	+0.70	3	2837
09:05:16	26.60	26.65	26.60	+0.65	2	2834
09:05:13	26.60	26.65	26.65	+0.70	1	2832
09:05:12	26.60	26.65	26.60	+0.65	2	2831
09:05:05	26.60	26.65	26.60	+0.65	1	2829
09:05:02	26.55	26.65	26.65	+0.70	1	2828
09:04:57	26.55	26.65	26.65	+0.70	1	2827
09:04:56	26.60	26.65	26.65	+0.70	1	2826
09:04:56	26.55	26.60	26.60	+0.65	15	2825
09:04:56	26.55	26.60	26.55	+0.60	1	2810
09:04:55	26.55	26.60	26.55	+0.60	1	2809
09:04:50	26.55	26.60	26.60	+0.65	1	2808
09:04:42	26.55	26.65	26.55	+0.60	1	2807
09:04:41	26.55	26.65	26.55	+0.60	1	2806
09:04:40	26.55	26.65	26.65	+0.70	1	2805
09:04:37	26.55	26.60	26.60	+0.65	19	2804
09:04:35	26.50	26.55	26.55	+0.60	14	2785
09:04:35	26.50	26.55	26.55	+0.60	1	2771
09:04:33	26.45	26.50	26.50	+0.55	4	2770
09:04:33	26.50	26.55	26.50	+0.55	1	2766
09:04:32	26.50	26.55	26.45	+0.50	1	2765
09:04:32	26.50	26.55	26.50	+0.55	2	2764
09:04:29	26.50	26.55	26.55	+0.60	1	2762
09:04:29	26.50	26.55	26.55	+0.60	1	2761
09:04:27	26.45	26.50	26.50	+0.55	41	2760
09:04:27	26.45	26.50	26.50	+0.55	3	2719
09:04:26	26.50	26.55	26.50	+0.55	6	2716
09:04:26	26.45	26.50	26.50	+0.55	1	2710
09:04:26	26.45	26.50	26.50	+0.55	3	2709
09:04:25	26.45	26.50	26.50	+0.55	11	2706
09:04:25	26.50	26.55	26.50	+0.55	39	2695
09:04:25	26.50	26.55	26.55	+0.60	5	2656
09:04:22	26.45	26.50	26.50	+0.55	34	2651
09:04:22	26.55	26.60	26.50	+0.55	15	2617
09:04:22	26.55	26.60	26.55	+0.60	1	2602
09:04:21	26.45	26.50	26.50	+0.55	4	2601
09:04:21	26.50	26.60	26.50	+0.55	6	2597
09:04:20	26.45	26.55	26.55	+0.60	4	2591
09:04:20	26.55	26.60	26.55	+0.60	5	2587
09:04:19	26.45	26.60	26.60	+0.65	1	2582
09:04:18	26.55	26.65	26.50	+0.55	45	2581
09:04:18	26.55	26.65	26.55	+0.60	5	2536
09:04:18	26.55	26.65	26.50	+0.55	49	2531
09:04:18	26.55	26.65	26.55	+0.60	1	2482
09:04:17	26.55	26.60	26.60	+0.65	1	2481
09:04:16	26.45	26.50	26.50	+0.55	18	2480
09:04:16	26.60	26.65	26.50	+0.55	16	2462
09:04:16	26.60	26.65	26.55	+0.60	9	2446
09:04:16	26.60	26.65	26.60	+0.65	7	2437
09:04:16	26.55	26.60	26.60	+0.65	2	2430
09:04:16	26.55	26.60	26.60	+0.65	7	2428
09:04:16	26.60	26.65	26.60	+0.65	1	2421
09:04:15	26.55	26.60	26.60	+0.65	1	2420
09:04:13	26.55	26.60	26.60	+0.65	10	2419
09:04:06	26.55	26.60	26.60	+0.65	9	2409
09:04:06	26.55	26.60	26.60	+0.65	20	2400
09:04:05	26.60	26.65	26.60	+0.65	13	2380
09:04:04	26.60	26.65	26.65	+0.70	1	2367
09:04:04	26.60	26.65	26.65	+0.70	1	2366
09:04:03	26.60	26.65	26.65	+0.70	2	2365
09:04:02	26.65	26.70	26.65	+0.70	1	2363
09:04:01	26.65	26.70	26.65	+0.70	3	2362
09:04:00	26.60	26.65	26.65	+0.70	1	2359
09:04:00	26.60	26.65	26.65	+0.70	3	2358
09:04:00	26.60	26.65	26.65	+0.70	8	2355
09:04:00	26.65	26.70	26.65	+0.70	4	2347
09:03:58	26.65	26.70	26.65	+0.70	4	2343
09:03:56	26.65	26.70	26.65	+0.70	1	2339
09:03:50	26.65	26.70	26.70	+0.75	5	2338
09:03:45	26.65	26.70	26.70	+0.75	1	2333
09:03:45	26.70	26.80	26.70	+0.75	5	2332
09:03:44	26.60	26.65	26.65	+0.70	1	2327
09:03:44	26.65	26.75	26.65	+0.70	1	2326
09:03:44	26.65	26.70	26.70	+0.75	34	2325
09:03:44	26.75	26.80	26.70	+0.75	13	2291
09:03:44	26.75	26.80	26.75	+0.80	3	2278
09:03:42	26.75	26.80	26.75	+0.80	1	2275
09:03:42	26.75	26.80	26.75	+0.80	2	2274
09:03:40	26.80	26.85	26.80	+0.85	1	2272
09:03:37	26.75	26.85	26.85	+0.90	1	2271
09:03:36	26.80	26.85	26.80	+0.85	1	2270
09:03:36	26.85	26.90	26.85	+0.90	1	2269
09:03:35	26.75	26.90	26.75	+0.80	2	2268
09:03:35	26.80	26.90	26.75	+0.80	1	2266
09:03:35	26.80	26.90	26.80	+0.85	2	2265
09:03:33	26.80	26.90	26.90	+0.95	1	2263
09:03:32	26.80	26.90	26.80	+0.85	2	2262
09:03:32	26.80	26.90	26.80	+0.85	2	2260
09:03:30	26.80	26.85	26.85	+0.90	1	2258
09:03:29	26.80	26.90	26.80	+0.85	1	2257
09:03:26	26.80	26.90	26.80	+0.85	1	2256
09:03:25	26.65	26.80	26.80	+0.85	8	2255
09:03:25	26.65	26.75	26.75	+0.80	19	2247
09:03:25	26.75	26.80	26.75	+0.80	1	2228
09:03:24	26.75	26.80	26.80	+0.85	2	2227
09:03:24	26.80	26.85	26.70	+0.75	12	2225
09:03:24	26.80	26.85	26.75	+0.80	24	2213
09:03:24	26.80	26.85	26.80	+0.85	14	2189
09:03:24	26.80	26.85	26.85	+0.90	6	2175
09:03:24	26.80	26.85	26.85	+0.90	9	2169
09:03:24	26.80	26.85	26.80	+0.85	4	2160
09:03:24	26.75	26.80	26.80	+0.85	72	2156
09:03:24	26.70	26.75	26.75	+0.80	6	2084
09:03:24	26.70	26.75	26.75	+0.80	22	2078
09:03:24	26.55	26.65	26.70	+0.75	82	2056
09:03:24	26.55	26.65	26.65	+0.70	52	1974
09:03:21	26.55	26.65	26.55	+0.60	1	1922
09:03:21	26.55	26.60	26.60	+0.65	1	1921
09:03:21	26.55	26.60	26.55	+0.60	6	1920
09:03:21	26.55	26.60	26.55	+0.60	6	1914
09:03:21	26.50	26.55	26.55	+0.60	13	1908
09:03:21	26.60	26.65	26.55	+0.60	15	1895
09:03:21	26.60	26.65	26.60	+0.65	22	1880
09:03:19	26.60	26.65	26.60	+0.65	1	1858
09:03:12	26.60	26.65	26.65	+0.70	1	1857
09:03:12	26.60	26.65	26.60	+0.65	1	1856
09:03:10	26.60	26.65	26.60	+0.65	1	1855
09:03:10	26.60	26.65	26.60	+0.65	3	1854
09:03:09	26.60	26.65	26.60	+0.65	1	1851
09:03:02	26.55	26.60	26.60	+0.65	17	1850
09:03:02	26.60	26.65	26.60	+0.65	3	1833
09:03:02	26.60	26.65	26.60	+0.65	1	1830
09:03:02	26.60	26.65	26.60	+0.65	1	1829
09:02:57	26.65	26.70	26.65	+0.70	6	1828
09:02:56	26.60	26.65	26.65	+0.70	3	1822
09:02:56	26.60	26.70	26.60	+0.65	2	1819
09:02:56	26.60	26.65	26.65	+0.70	2	1817
09:02:56	26.65	26.70	26.65	+0.70	3	1815
09:02:54	26.60	26.65	26.65	+0.70	1	1812
09:02:53	26.60	26.65	26.65	+0.70	9	1811
09:02:53	26.60	26.65	26.65	+0.70	5	1802
09:02:53	26.60	26.65	26.60	+0.65	2	1797
09:02:50	26.60	26.65	26.60	+0.65	5	1795
09:02:49	26.60	26.65	26.65	+0.70	5	1790
09:02:48	26.60	26.65	26.60	+0.65	1	1785
09:02:40	26.60	26.65	26.65	+0.70	1	1784
09:02:39	26.60	26.65	26.60	+0.65	1	1783
09:02:37	26.60	26.65	26.65	+0.70	1	1782
09:02:37	26.60	26.65	26.60	+0.65	1	1781
09:02:36	26.60	26.70	26.70	+0.75	1	1780
09:02:34	26.60	26.65	26.65	+0.70	7	1779
09:02:34	26.65	26.70	26.65	+0.70	3	1772
09:02:34	26.60	26.65	26.65	+0.70	3	1769
09:02:34	26.60	26.65	26.65	+0.70	11	1766
09:02:34	26.60	26.65	26.60	+0.65	4	1755
09:02:34	26.60	26.65	26.60	+0.65	2	1751
09:02:34	26.60	26.65	26.65	+0.70	5	1749
09:02:34	26.65	26.70	26.65	+0.70	5	1744
09:02:34	26.65	26.70	26.65	+0.70	1	1739
09:02:33	26.65	26.70	26.65	+0.70	2	1738
09:02:33	26.65	26.70	26.65	+0.70	11	1736
09:02:33	26.65	26.70	26.65	+0.70	10	1725
09:02:30	26.65	26.70	26.65	+0.70	1	1715
09:02:25	26.65	26.70	26.70	+0.75	2	1714
09:02:24	26.65	26.70	26.70	+0.75	2	1712
09:02:24	26.65	26.70	26.70	+0.75	2	1710
09:02:24	26.65	26.70	26.70	+0.75	2	1708
09:02:24	26.65	26.70	26.70	+0.75	1	1706
09:02:20	26.65	26.70	26.70	+0.75	4	1705
09:02:19	26.65	26.70	26.65	+0.70	4	1701
09:02:19	26.65	26.70	26.65	+0.70	2	1697
09:02:19	26.65	26.70	26.65	+0.70	1	1695
09:02:17	26.65	26.70	26.70	+0.75	3	1694
09:02:17	26.60	26.65	26.65	+0.70	2	1691
09:02:17	26.65	26.70	26.65	+0.70	1	1689
09:02:16	26.65	26.75	26.65	+0.70	2	1688
09:02:15	26.65	26.75	26.65	+0.70	1	1686
09:02:15	26.60	26.70	26.70	+0.75	3	1685
09:02:15	26.65	26.70	26.70	+0.75	3	1682
09:02:15	26.65	26.70	26.65	+0.70	4	1679
09:02:15	26.65	26.75	26.75	+0.80	11	1675
09:02:15	26.70	26.75	26.70	+0.75	17	1664
09:02:15	26.70	26.75	26.75	+0.80	7	1647
09:02:15	26.65	26.70	26.70	+0.75	17	1640
09:02:15	26.65	26.70	26.70	+0.75	31	1623
09:02:15	26.60	26.70	26.70	+0.75	18	1592
09:02:15	26.60	26.65	26.65	+0.70	9	1574
09:02:15	26.60	26.65	26.60	+0.65	1	1565
09:02:15	26.60	26.65	26.65	+0.70	1	1564
09:02:13	26.55	26.60	26.60	+0.65	2	1563
09:02:13	26.60	26.65	26.60	+0.65	5	1561
09:02:09	26.60	26.70	26.60	+0.65	1	1556
09:02:09	26.60	26.70	26.60	+0.65	2	1555
09:02:08	26.60	26.70	26.60	+0.65	2	1553
09:02:07	26.65	26.70	26.65	+0.70	2	1551
09:02:07	26.60	26.65	26.65	+0.70	1	1549
09:02:07	26.55	26.65	26.65	+0.70	55	1548
09:02:07	26.55	26.65	26.55	+0.60	2	1493
09:02:06	26.55	26.60	26.60	+0.65	3	1491
09:02:06	26.60	26.65	26.60	+0.65	2	1488
09:02:06	26.60	26.65	26.60	+0.65	2	1486
09:02:05	26.60	26.65	26.65	+0.70	10	1484
09:02:04	26.60	26.65	26.60	+0.65	1	1474
09:02:02	26.60	26.65	26.60	+0.65	1	1473
09:02:02	26.60	26.65	26.60	+0.65	3	1472
09:02:01	26.60	26.65	26.65	+0.70	3	1469
09:02:01	26.60	26.65	26.60	+0.65	1	1466
09:02:00	26.60	26.65	26.60	+0.65	1	1465
09:02:00	26.60	26.65	26.60	+0.65	1	1464
09:02:00	26.55	26.60	26.60	+0.65	2	1463
09:01:59	26.55	26.60	26.60	+0.65	1	1461
09:01:59	26.55	26.60	26.60	+0.65	6	1460
09:01:59	26.60	26.65	26.60	+0.65	3	1454
09:01:58	26.60	26.65	26.60	+0.65	2	1451
09:01:58	26.60	26.65	26.60	+0.65	2	1449
09:01:57	26.60	26.65	26.60	+0.65	3	1447
09:01:57	26.60	26.65	26.60	+0.65	1	1444
09:01:56	26.60	26.65	26.65	+0.70	1	1443
09:01:54	26.60	26.65	26.60	+0.65	1	1442
09:01:49	26.55	26.60	26.60	+0.65	1	1441
09:01:49	26.60	26.65	26.60	+0.65	3	1440
09:01:49	26.60	26.65	26.60	+0.65	2	1437
09:01:49	26.60	26.65	26.60	+0.65	1	1435
09:01:48	26.60	26.65	26.60	+0.65	2	1434
09:01:47	26.60	26.70	26.60	+0.65	1	1432
09:01:46	26.60	26.70	26.70	+0.75	1	1431
09:01:46	26.60	26.70	26.60	+0.65	2	1430
09:01:45	26.65	26.70	26.65	+0.70	1	1428
09:01:45	26.60	26.65	26.65	+0.70	1	1427
09:01:45	26.60	26.65	26.65	+0.70	4	1426
09:01:45	26.60	26.65	26.65	+0.70	1	1422
09:01:44	26.60	26.70	26.60	+0.65	2	1421
09:01:44	26.60	26.65	26.65	+0.70	11	1419
09:01:44	26.60	26.65	26.65	+0.70	8	1408
09:01:43	26.55	26.60	26.60	+0.65	1	1400
09:01:43	26.55	26.60	26.60	+0.65	1	1399
09:01:43	26.60	26.65	26.60	+0.65	2	1398
09:01:43	26.60	26.65	26.60	+0.65	2	1396
09:01:43	26.60	26.65	26.65	+0.70	1	1394
09:01:43	26.50	26.55	26.55	+0.60	1	1393
09:01:43	26.50	26.55	26.55	+0.60	1	1392
09:01:43	26.50	26.60	26.60	+0.65	25	1391
09:01:43	26.55	26.60	26.60	+0.65	9	1366
09:01:43	26.55	26.60	26.55	+0.60	4	1357
09:01:43	26.50	26.55	26.55	+0.60	30	1353
09:01:43	26.50	26.55	26.55	+0.60	20	1323
09:01:43	26.45	26.50	26.50	+0.55	50	1303
09:01:43	26.45	26.50	26.50	+0.55	22	1253
09:01:42	26.45	26.50	26.45	+0.50	1	1231
09:01:42	26.45	26.50	26.45	+0.50	1	1230
09:01:42	26.40	26.45	26.45	+0.50	6	1229
09:01:42	26.40	26.45	26.45	+0.50	4	1223
09:01:42	26.35	26.45	26.45	+0.50	54	1219
09:01:42	26.40	26.45	26.35	+0.40	1	1165
09:01:42	26.40	26.45	26.40	+0.45	4	1164
09:01:41	26.40	26.45	26.45	+0.50	1	1160
09:01:40	26.40	26.45	26.45	+0.50	2	1159
09:01:40	26.40	26.45	26.45	+0.50	5	1157
09:01:40	26.35	26.40	26.40	+0.45	26	1152
09:01:38	26.30	26.40	26.30	+0.35	1	1126
09:01:37	26.25	26.30	26.30	+0.35	1	1125
09:01:36	26.35	26.40	26.35	+0.40	4	1124
09:01:36	26.35	26.40	26.35	+0.40	1	1120
09:01:35	26.30	26.35	26.35	+0.40	1	1119
09:01:35	26.30	26.35	26.35	+0.40	15	1118
09:01:35	26.25	26.30	26.30	+0.35	7	1103
09:01:35	26.25	26.30	26.30	+0.35	14	1096
09:01:33	26.25	26.30	26.25	+0.30	1	1082
09:01:27	26.25	26.30	26.30	+0.35	3	1081
09:01:26	26.25	26.30	26.25	+0.30	2	1078
09:01:23	26.20	26.30	26.30	+0.35	1	1076
09:01:23	26.25	26.30	26.25	+0.30	1	1075
09:01:22	26.25	26.30	26.25	+0.30	1	1074
09:01:18	26.25	26.30	26.25	+0.30	2	1073
09:01:18	26.25	26.30	26.25	+0.30	2	1071
09:01:18	26.25	26.30	26.30	+0.35	3	1069
09:01:18	26.20	26.30	26.30	+0.35	5	1066
09:01:18	26.20	26.25	26.25	+0.30	7	1061
09:01:17	26.25	26.30	26.25	+0.30	1	1054
09:01:17	26.25	26.30	26.25	+0.30	1	1053
09:01:16	26.25	26.30	26.25	+0.30	4	1052
09:01:16	26.25	26.30	26.25	+0.30	2	1048
09:01:16	26.25	26.30	26.30	+0.35	1	1046
09:01:15	26.20	26.30	26.20	+0.25	2	1045
09:01:15	26.25	26.30	26.25	+0.30	2	1043
09:01:15	26.20	26.25	26.25	+0.30	2	1041
09:01:14	26.25	26.30	26.25	+0.30	1	1039
09:01:13	26.25	26.30	26.25	+0.30	1	1038
09:01:13	26.20	26.25	26.25	+0.30	1	1037
09:01:06	26.25	26.30	26.25	+0.30	4	1036
09:01:03	26.25	26.30	26.30	+0.35	8	1032
09:01:02	26.25	26.35	26.35	+0.40	1	1024
09:00:57	26.40	26.45	26.40	+0.45	4	1023
09:00:56	26.40	26.45	26.45	+0.50	1	1019
09:00:56	26.40	26.45	26.40	+0.45	1	1018
09:00:56	26.40	26.45	26.40	+0.45	1	1017
09:00:55	26.40	26.45	26.40	+0.45	1	1016
09:00:55	26.40	26.45	26.40	+0.45	1	1015
09:00:54	26.40	26.45	26.45	+0.50	1	1014
09:00:52	26.40	26.45	26.40	+0.45	1	1013
09:00:51	26.40	26.45	26.45	+0.50	1	1012
09:00:51	26.40	26.45	26.40	+0.45	1	1011
09:00:48	26.40	26.45	26.45	+0.50	1	1010
09:00:48	26.40	26.45	26.45	+0.50	1	1009
09:00:47	26.40	26.45	26.45	+0.50	1	1008
09:00:44	26.40	26.45	26.45	+0.50	1	1007
09:00:43	26.40	26.45	26.45	+0.50	1	1006
09:00:36	26.40	26.50	26.50	+0.55	1	1005
09:00:34	26.40	26.45	26.45	+0.50	2	1004
09:00:34	26.40	26.45	26.45	+0.50	1	1002
09:00:33	26.45	26.50	26.45	+0.50	20	1001
09:00:33	26.45	26.50	26.50	+0.55	1	981
09:00:32	26.50	26.55	26.50	+0.55	5	980
09:00:30	26.50	26.55	26.55	+0.60	1	975
09:00:30	26.50	26.55	26.50	+0.55	5	974
09:00:28	26.50	26.55	26.55	+0.60	1	969
09:00:25	26.50	26.55	26.50	+0.55	1	968
09:00:25	26.45	26.50	26.50	+0.55	52	967
09:00:24	26.45	26.50	26.45	+0.50	5	915
09:00:24	26.45	26.50	26.50	+0.55	2	910
09:00:24	26.50	26.55	26.50	+0.55	3	908
09:00:23	26.50	26.55	26.50	+0.55	1	905
09:00:21	26.50	26.55	26.50	+0.55	1	904
09:00:21	26.50	26.55	26.45	+0.50	4	903
09:00:21	26.50	26.55	26.50	+0.55	6	899
09:00:20	26.50	26.55	26.50	+0.55	10	893
09:00:20	26.50	26.55	26.50	+0.55	7	883
09:00:19	26.45	26.55	26.55	+0.60	1	876
09:00:17	26.45	26.55	26.55	+0.60	5	875
09:00:17	26.45	26.50	26.50	+0.55	4	870
09:00:14	26.45	26.50	26.55	+0.60	1	866
09:00:14	26.45	26.50	26.50	+0.55	2	865
09:00:13	26.45	26.50	26.45	+0.50	1	863
09:00:13	26.50	26.55	26.50	+0.55	1	862
09:00:13	26.45	26.50	26.50	+0.55	23	861
09:00:10	26.35	26.50	26.50	+0.55	5	838
09:00:10	26.45	26.50	26.50	+0.55	15	833
09:00:10	26.45	26.50	26.50	+0.55	19	818
09:00:10	26.30	26.45	26.45	+0.50	5	799
09:00:10	26.30	26.45	26.45	+0.50	1	794
09:00:10	26.25	26.45	26.50	+0.55	1	793
09:00:10	26.25	26.45	26.45	+0.50	9	792
09:00:09	26.40	26.50	26.40	+0.45	1	783
09:00:09	26.40	26.50	26.50	+0.55	18	782
09:00:09	26.45	26.50	26.45	+0.50	20	764
09:00:06	26.45	26.50	26.45	+0.50	2	744
09:00:06	26.40	26.45	26.45	+0.50	27	742
09:00:06	26.40	26.45	26.45	+0.50	10	715
09:00:05	26.40	26.45	26.40	+0.45	2	705
09:00:04	26.40	26.45	26.40	+0.45	2	703
09:00:03	26.40	26.45	26.40	+0.45	2	701
09:00:03	26.35	26.40	26.40	+0.45	2	699
09:00:02	26.35	26.40	26.40	+0.45	46	697
09:00:02	26.30	26.35	26.35	+0.40	10	651
09:00:02	26.25	26.30	26.30	+0.35	41	641
09:00:02	26.20	26.30	26.20	+0.25	1	600
09:00:02	26.20	26.30	26.30	+0.35	1	599
09:00:02	26.20	26.25	26.25	+0.30	2	598
09:00:02	26.20	26.25	26.25	+0.30	8	596
09:00:01	--	--	26.25	+0.30	376	588

　

其他人也逛...

DJI OSMO POCKET 4 全能套裝

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

App Store Card $ 1000 - 數位序號

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Samsung Galaxy S25 (12G/256G)

PChome 購物儲值50,000元

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

萬家福/樂家康5075元好禮即享券(餘額型)

【點睛品】貳台錢黃金金條_計價黃金

Samsung Galaxy A57 5G (12G/256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

MyCard 3290點虛擬點數卡

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 10000點虛擬點數卡

市場靜待美國CPI　新台幣升3.2...

華碩：全年伺服器營收目標上修...

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

‧荷莫茲海峽續封鎖　國際能源總...
‧築間汰弱留強　日本單店據點停...
‧智冠啟動世代交棒　王思淳接董...

加密貨幣

比特幣BTC	63474.88	-435.30	-0.68%
以太幣ETH	1891.51	20.25	1.08%
瑞波幣XRP	1.01	0.00	-0.15%
比特幣現金BCH	213.28	0.17	0.08%
萊特幣LTC	45.07	-0.04	-0.09%
卡達幣ADA	0.181942	-0.01	-4.77%
波場幣TRX	0.335417	0.00	1.47%
恆星幣XLM	0.158936	0.00	-1.47%

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。