最新[公告] 材料*-KY:本公司董事會決議通過股權收購案熱門[公告] 鴻海:公告本公司參與投資人說明會

更新報價

凌　陽 (2401) 半導體業上市凌陽集團

26.25 ▲+0.80 +3.14% 1.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	4,825	26.20	29	26.25	29	25.50	26.45	25.50	25.45

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	26.20	26.25	26.25	+0.80	4	4825
13:30:00	26.20	26.25	26.25	+0.80	180	4821
13:24:59	26.20	26.25	26.30	+0.85	4	4641
13:24:59	26.20	26.25	26.25	+0.80	1	4637
13:24:56	26.15	26.20	26.20	+0.75	2	4636
13:24:49	26.15	26.20	26.20	+0.75	1	4634
13:24:46	26.15	26.20	26.20	+0.75	3	4633
13:24:44	26.15	26.20	26.20	+0.75	1	4630
13:24:36	26.25	26.30	26.25	+0.80	1	4629
13:24:36	26.15	26.25	26.25	+0.80	10	4628
13:24:30	26.20	26.30	26.20	+0.75	96	4618
13:24:30	26.25	26.30	26.25	+0.80	55	4522
13:24:26	26.25	26.30	26.30	+0.85	1	4467
13:24:19	26.25	26.35	26.25	+0.80	3	4466
13:24:18	26.30	26.35	26.30	+0.85	1	4463
13:24:16	26.25	26.35	26.35	+0.90	1	4462
13:24:14	26.25	26.35	26.25	+0.80	2	4461
13:24:13	26.25	26.35	26.35	+0.90	10	4459
13:24:12	26.25	26.35	26.35	+0.90	1	4449
13:24:09	26.30	26.35	26.30	+0.85	16	4448
13:24:09	26.30	26.35	26.35	+0.90	1	4432
13:23:44	26.25	26.35	26.35	+0.90	1	4431
13:23:40	26.35	26.40	26.35	+0.90	1	4430
13:23:40	26.25	26.40	26.25	+0.80	5	4429
13:23:40	26.25	26.35	26.35	+0.90	1	4424
13:23:40	26.25	26.35	26.25	+0.80	2	4423
13:23:34	26.30	26.35	26.30	+0.85	2	4421
13:23:34	26.30	26.35	26.35	+0.90	1	4419
13:23:28	26.30	26.40	26.30	+0.85	1	4418
13:23:22	26.25	26.35	26.35	+0.90	2	4417
13:23:21	26.30	26.35	26.30	+0.85	2	4415
13:23:18	26.25	26.30	26.30	+0.85	1	4413
13:23:18	26.25	26.35	26.35	+0.90	1	4412
13:23:17	26.35	26.40	26.35	+0.90	1	4411
13:23:17	26.35	26.40	26.35	+0.90	1	4410
13:23:16	26.30	26.40	26.30	+0.85	5	4409
13:23:10	26.30	26.40	26.40	+0.95	1	4404
13:23:06	26.25	26.40	26.40	+0.95	1	4403
13:22:59	26.25	26.40	26.40	+0.95	5	4402
13:22:58	26.25	26.40	26.40	+0.95	2	4397
13:22:58	26.25	26.40	26.40	+0.95	5	4395
13:22:57	26.25	26.35	26.40	+0.95	8	4390
13:22:57	26.25	26.35	26.35	+0.90	2	4382
13:22:56	26.25	26.35	26.35	+0.90	2	4380
13:22:56	26.30	26.40	26.30	+0.85	30	4378
13:22:56	26.30	26.40	26.30	+0.85	41	4348
13:22:55	26.35	26.40	26.35	+0.90	1	4307
13:22:48	26.30	26.40	26.40	+0.95	1	4306
13:22:41	26.30	26.40	26.40	+0.95	1	4305
13:22:41	26.30	26.40	26.40	+0.95	5	4304
13:22:37	26.30	26.40	26.40	+0.95	1	4299
13:22:36	26.35	26.45	26.35	+0.90	36	4298
13:22:29	26.40	26.45	26.40	+0.95	1	4262
13:22:28	26.35	26.40	26.40	+0.95	2	4261
13:22:27	26.35	26.40	26.40	+0.95	1	4259
13:22:21	26.40	26.45	26.40	+0.95	1	4258
13:22:20	26.35	26.40	26.45	+1.00	3	4257
13:22:20	26.35	26.40	26.40	+0.95	1	4254
13:22:14	26.40	26.45	26.40	+0.95	1	4253
13:22:14	26.40	26.45	26.45	+1.00	1	4252
13:22:13	26.40	26.45	26.40	+0.95	1	4251
13:22:06	26.40	26.45	26.40	+0.95	1	4250
13:22:03	26.35	26.45	26.45	+1.00	10	4249
13:22:03	26.35	26.40	26.45	+1.00	2	4239
13:22:03	26.35	26.40	26.40	+0.95	1	4237
13:21:59	26.35	26.45	26.45	+1.00	2	4236
13:21:59	26.35	26.45	26.35	+0.90	20	4234
13:21:58	26.40	26.45	26.40	+0.95	1	4214
13:21:57	26.35	26.45	26.45	+1.00	1	4213
13:21:55	26.35	26.45	26.45	+1.00	3	4212
13:21:54	26.35	26.40	26.40	+0.95	1	4209
13:21:54	26.40	26.45	26.40	+0.95	1	4208
13:21:54	26.35	26.40	26.40	+0.95	4	4207
13:21:46	26.40	26.45	26.40	+0.95	3	4203
13:21:46	26.35	26.40	26.40	+0.95	1	4200
13:21:44	26.35	26.45	26.45	+1.00	1	4199
13:21:43	26.40	26.45	26.40	+0.95	1	4198
13:21:42	26.35	26.40	26.45	+1.00	4	4197
13:21:42	26.35	26.40	26.40	+0.95	1	4193
13:21:41	26.35	26.40	26.40	+0.95	1	4192
13:21:41	26.40	26.45	26.40	+0.95	2	4191
13:21:41	26.35	26.40	26.40	+0.95	3	4189
13:21:41	26.35	26.40	26.40	+0.95	2	4186
13:21:40	26.35	26.40	26.40	+0.95	1	4184
13:21:39	26.35	26.40	26.40	+0.95	1	4183
13:21:39	26.35	26.40	26.40	+0.95	1	4182
13:21:39	26.35	26.40	26.40	+0.95	1	4181
13:21:38	26.35	26.40	26.40	+0.95	1	4180
13:21:37	26.35	26.40	26.40	+0.95	1	4179
13:21:36	26.35	26.45	26.45	+1.00	1	4178
13:21:35	26.35	26.45	26.45	+1.00	4	4177
13:21:33	26.35	26.45	26.45	+1.00	1	4173
13:21:31	26.35	26.45	26.45	+1.00	2	4172
13:21:30	26.40	26.45	26.40	+0.95	1	4170
13:21:27	26.35	26.45	26.45	+1.00	3	4169
13:21:26	26.35	26.45	26.45	+1.00	2	4166
13:21:22	26.35	26.40	26.40	+0.95	3	4164
13:21:21	26.35	26.40	26.40	+0.95	1	4161
13:21:20	26.35	26.40	26.40	+0.95	1	4160
13:21:19	26.35	26.40	26.40	+0.95	1	4159
13:21:13	26.30	26.35	26.40	+0.95	16	4158
13:21:13	26.30	26.35	26.35	+0.90	3	4142
13:21:11	26.30	26.35	26.35	+0.90	1	4139
13:21:06	26.30	26.35	26.35	+0.90	1	4138
13:21:02	26.35	26.40	26.35	+0.90	2	4137
13:21:02	26.30	26.35	26.35	+0.90	1	4135
13:21:00	26.30	26.40	26.30	+0.85	5	4134
13:21:00	26.35	26.40	26.35	+0.90	1	4129
13:20:59	26.30	26.40	26.40	+0.95	3	4128
13:20:57	26.30	26.35	26.35	+0.90	1	4125
13:20:55	26.30	26.35	26.35	+0.90	18	4124
13:20:54	26.30	26.35	26.35	+0.90	3	4106
13:20:54	26.30	26.35	26.35	+0.90	4	4103
13:20:46	26.30	26.35	26.30	+0.85	1	4099
13:20:39	26.30	26.35	26.30	+0.85	1	4098
13:20:36	26.30	26.35	26.35	+0.90	1	4097
13:20:34	26.30	26.35	26.30	+0.85	1	4096
13:20:32	26.30	26.35	26.35	+0.90	1	4095
13:20:28	26.30	26.35	26.30	+0.85	1	4094
13:20:19	26.30	26.35	26.30	+0.85	1	4093
13:20:11	26.25	26.35	26.25	+0.80	1	4092
13:20:08	26.25	26.35	26.40	+0.95	27	4091
13:20:08	26.25	26.35	26.35	+0.90	3	4064
13:20:05	26.35	26.40	26.35	+0.90	1	4061
13:20:05	26.30	26.35	26.35	+0.90	5	4060
13:20:05	26.35	26.40	26.35	+0.90	1	4055
13:20:01	26.25	26.35	26.35	+0.90	1	4054
13:20:01	26.25	26.35	26.35	+0.90	5	4053
13:19:55	26.25	26.35	26.35	+0.90	1	4048
13:19:53	26.25	26.30	26.30	+0.85	1	4047
13:19:53	26.25	26.30	26.30	+0.85	2	4046
13:19:50	26.25	26.35	26.35	+0.90	1	4044
13:19:49	26.25	26.35	26.35	+0.90	2	4043
13:19:47	26.35	26.40	26.35	+0.90	2	4041
13:19:47	26.35	26.40	26.35	+0.90	2	4039
13:19:47	26.25	26.35	26.35	+0.90	1	4037
13:19:46	26.25	26.35	26.35	+0.90	1	4036
13:19:45	26.30	26.40	26.30	+0.85	8	4035
13:19:45	26.30	26.40	26.30	+0.85	24	4027
13:19:45	26.30	26.35	26.35	+0.90	2	4003
13:19:40	26.30	26.35	26.35	+0.90	1	4001
13:19:34	26.30	26.35	26.35	+0.90	1	4000
13:19:31	26.30	26.35	26.35	+0.90	1	3999
13:19:29	26.30	26.35	26.35	+0.90	1	3998
13:19:28	26.30	26.35	26.35	+0.90	1	3997
13:19:26	26.30	26.35	26.35	+0.90	3	3996
13:19:25	26.30	26.35	26.35	+0.90	2	3993
13:19:23	26.30	26.35	26.35	+0.90	1	3991
13:19:15	26.30	26.35	26.35	+0.90	1	3990
13:19:15	26.30	26.40	26.40	+0.95	1	3989
13:19:10	26.25	26.35	26.40	+0.95	20	3988
13:19:10	26.25	26.35	26.35	+0.90	25	3968
13:19:10	26.30	26.35	26.30	+0.85	3	3943
13:19:10	26.25	26.30	26.30	+0.85	2	3940
13:19:08	26.30	26.35	26.30	+0.85	2	3938
13:19:08	26.25	26.30	26.30	+0.85	1	3936
13:19:05	26.30	26.35	26.30	+0.85	2	3935
13:19:05	26.25	26.30	26.30	+0.85	1	3933
13:19:03	26.30	26.35	26.30	+0.85	1	3932
13:18:59	26.25	26.30	26.35	+0.90	4	3931
13:18:59	26.25	26.30	26.30	+0.85	1	3927
13:18:57	26.30	26.35	26.30	+0.85	10	3926
13:18:57	26.25	26.35	26.35	+0.90	3	3916
13:18:57	26.30	26.35	26.30	+0.85	3	3913
13:18:55	26.25	26.30	26.30	+0.85	1	3910
13:18:53	26.25	26.30	26.30	+0.85	1	3909
13:18:45	26.25	26.35	26.35	+0.90	1	3908
13:18:44	26.30	26.35	26.30	+0.85	1	3907
13:18:39	26.25	26.35	26.35	+0.90	2	3906
13:18:39	26.25	26.30	26.35	+0.90	9	3904
13:18:39	26.25	26.30	26.30	+0.85	1	3895
13:18:39	26.25	26.30	26.30	+0.85	1	3894
13:18:37	26.30	26.35	26.30	+0.85	1	3893
13:18:36	26.25	26.35	26.35	+0.90	1	3892
13:18:35	26.30	26.35	26.30	+0.85	1	3891
13:18:34	26.30	26.35	26.30	+0.85	2	3890
13:18:31	26.25	26.35	26.35	+0.90	8	3888
13:18:30	26.30	26.35	26.30	+0.85	1	3880
13:18:30	26.25	26.30	26.30	+0.85	5	3879
13:18:29	26.25	26.30	26.30	+0.85	1	3874
13:18:28	26.25	26.30	26.25	+0.80	4	3873
13:18:28	26.25	26.30	26.25	+0.80	1	3869
13:18:26	26.25	26.30	26.30	+0.85	1	3868
13:18:26	26.25	26.30	26.30	+0.85	2	3867
13:18:25	26.25	26.30	26.30	+0.85	1	3865
13:18:25	26.25	26.30	26.30	+0.85	1	3864
13:18:25	26.25	26.30	26.30	+0.85	1	3863
13:18:22	26.25	26.30	26.30	+0.85	3	3862
13:18:22	26.25	26.30	26.30	+0.85	1	3859
13:18:21	26.25	26.30	26.30	+0.85	1	3858
13:18:20	26.25	26.30	26.30	+0.85	1	3857
13:18:19	26.25	26.30	26.30	+0.85	1	3856
13:18:16	26.30	26.35	26.30	+0.85	6	3855
13:18:14	26.20	26.30	26.35	+0.90	2	3849
13:18:14	26.20	26.30	26.30	+0.85	8	3847
13:18:14	26.20	26.30	26.30	+0.85	5	3839
13:18:13	26.20	26.30	26.30	+0.85	1	3834
13:18:12	26.20	26.30	26.30	+0.85	3	3833
13:18:12	26.20	26.30	26.30	+0.85	1	3830
13:18:12	26.20	26.25	26.30	+0.85	1	3829
13:18:12	26.20	26.25	26.25	+0.80	4	3828
13:18:10	26.25	26.30	26.25	+0.80	21	3824
13:18:08	26.30	26.35	26.30	+0.85	3	3803
13:18:07	26.25	26.35	26.35	+0.90	1	3800
13:18:06	26.30	26.35	26.30	+0.85	1	3799
13:18:06	26.25	26.30	26.30	+0.85	1	3798
13:18:05	26.25	26.30	26.30	+0.85	1	3797
13:18:02	26.30	26.35	26.30	+0.85	1	3796
13:18:01	26.30	26.35	26.30	+0.85	1	3795
13:17:59	26.25	26.30	26.30	+0.85	1	3794
13:17:57	26.30	26.35	26.30	+0.85	1	3793
13:17:57	26.30	26.35	26.35	+0.90	1	3792
13:17:56	26.25	26.30	26.30	+0.85	2	3791
13:17:54	26.25	26.35	26.35	+0.90	1	3789
13:17:53	26.30	26.35	26.30	+0.85	1	3788
13:17:50	26.30	26.35	26.30	+0.85	5	3787
13:17:50	26.25	26.30	26.30	+0.85	5	3782
13:17:48	26.25	26.30	26.30	+0.85	2	3777
13:17:48	26.25	26.30	26.30	+0.85	1	3775
13:17:45	26.25	26.30	26.30	+0.85	1	3774
13:17:44	26.25	26.30	26.30	+0.85	5	3773
13:17:44	26.20	26.25	26.25	+0.80	1	3768
13:17:44	26.25	26.30	26.25	+0.80	11	3767
13:17:43	26.25	26.30	26.30	+0.85	3	3756
13:17:42	26.25	26.30	26.30	+0.85	2	3753
13:17:42	26.25	26.30	26.30	+0.85	2	3751
13:17:41	26.25	26.30	26.30	+0.85	1	3749
13:17:41	26.25	26.30	26.30	+0.85	1	3748
13:17:39	26.20	26.25	26.25	+0.80	1	3747
13:17:38	26.20	26.25	26.25	+0.80	1	3746
13:17:38	26.20	26.25	26.30	+0.85	4	3745
13:17:38	26.20	26.25	26.25	+0.80	1	3741
13:17:36	26.25	26.30	26.25	+0.80	1	3740
13:17:36	26.25	26.30	26.25	+0.80	10	3739
13:17:34	26.20	26.30	26.30	+0.85	1	3729
13:17:33	26.20	26.25	26.25	+0.80	1	3728
13:17:32	26.20	26.25	26.25	+0.80	2	3727
13:17:31	26.20	26.25	26.25	+0.80	1	3725
13:17:30	26.20	26.25	26.25	+0.80	1	3724
13:17:30	26.25	26.30	26.25	+0.80	1	3723
13:17:28	26.20	26.30	26.30	+0.85	2	3722
13:17:28	26.20	26.30	26.30	+0.85	1	3720
13:17:27	26.20	26.25	26.25	+0.80	2	3719
13:17:26	26.20	26.25	26.25	+0.80	1	3717
13:17:23	26.25	26.30	26.25	+0.80	8	3716
13:17:23	26.20	26.25	26.25	+0.80	2	3708
13:17:23	26.20	26.25	26.25	+0.80	1	3706
13:17:21	26.20	26.25	26.25	+0.80	1	3705
13:17:20	26.25	26.30	26.25	+0.80	2	3704
13:17:20	26.20	26.30	26.30	+0.85	2	3702
13:17:20	26.20	26.25	26.25	+0.80	1	3700
13:17:19	26.20	26.25	26.25	+0.80	1	3699
13:17:18	26.20	26.25	26.25	+0.80	1	3698
13:17:18	26.20	26.25	26.25	+0.80	2	3697
13:17:17	26.20	26.25	26.25	+0.80	2	3695
13:17:15	26.20	26.25	26.25	+0.80	1	3693
13:17:15	26.20	26.25	26.25	+0.80	1	3692
13:17:15	26.20	26.25	26.25	+0.80	3	3691
13:17:14	26.20	26.25	26.25	+0.80	1	3688
13:17:10	26.20	26.25	26.25	+0.80	1	3687
13:17:08	26.20	26.25	26.25	+0.80	2	3686
13:17:07	26.25	26.30	26.25	+0.80	14	3684
13:17:07	26.25	26.30	26.25	+0.80	5	3670
13:17:06	26.25	26.30	26.30	+0.85	1	3665
13:17:05	26.25	26.30	26.30	+0.85	1	3664
13:17:04	26.30	26.35	26.30	+0.85	1	3663
13:17:03	26.30	26.35	26.30	+0.85	6	3662
13:17:03	26.25	26.30	26.30	+0.85	4	3656
13:17:03	26.30	26.35	26.30	+0.85	1	3652
13:17:03	26.25	26.35	26.35	+0.90	1	3651
13:17:02	26.25	26.30	26.35	+0.90	9	3650
13:17:02	26.25	26.30	26.30	+0.85	1	3641
13:17:02	26.25	26.30	26.30	+0.85	3	3640
13:17:02	26.25	26.30	26.30	+0.85	1	3637
13:17:01	26.25	26.30	26.30	+0.85	5	3636
13:17:00	26.25	26.30	26.25	+0.80	1	3631
13:17:00	26.25	26.30	26.30	+0.85	2	3630
13:16:58	26.25	26.30	26.30	+0.85	2	3628
13:16:56	26.25	26.30	26.30	+0.85	1	3626
13:16:55	26.25	26.35	26.25	+0.80	6	3625
13:16:53	26.25	26.30	26.35	+0.90	7	3619
13:16:53	26.25	26.30	26.30	+0.85	3	3612
13:16:50	26.20	26.25	26.25	+0.80	3	3609
13:16:49	26.20	26.25	26.25	+0.80	1	3606
13:16:48	26.20	26.25	26.25	+0.80	1	3605
13:16:48	26.20	26.25	26.25	+0.80	1	3604
13:16:48	26.20	26.25	26.25	+0.80	5	3603
13:16:47	26.20	26.25	26.25	+0.80	1	3598
13:16:46	26.20	26.25	26.25	+0.80	3	3597
13:16:44	26.20	26.25	26.25	+0.80	1	3594
13:16:41	26.20	26.25	26.25	+0.80	1	3593
13:16:41	26.20	26.25	26.25	+0.80	1	3592
13:16:39	26.25	26.30	26.25	+0.80	7	3591
13:16:32	26.25	26.35	26.25	+0.80	5	3584
13:16:32	26.25	26.35	26.35	+0.90	3	3579
13:16:31	26.25	26.30	26.35	+0.90	2	3576
13:16:31	26.25	26.30	26.30	+0.85	1	3574
13:16:31	26.25	26.35	26.35	+0.90	3	3573
13:16:31	26.30	26.35	26.30	+0.85	18	3570
13:16:31	26.25	26.30	26.30	+0.85	88	3552
13:16:30	26.20	26.30	26.30	+0.85	1	3464
13:16:29	26.20	26.30	26.20	+0.75	1	3463
13:16:29	26.20	26.25	26.25	+0.80	10	3462
13:16:28	26.20	26.25	26.25	+0.80	1	3452
13:16:19	26.15	26.25	26.15	+0.70	1	3451
13:16:18	26.15	26.20	26.20	+0.75	1	3450
13:16:17	26.15	26.25	26.25	+0.80	3	3449
13:16:16	26.15	26.25	26.25	+0.80	10	3446
13:16:13	26.15	26.20	26.20	+0.75	30	3436
13:16:13	26.10	26.15	26.15	+0.70	33	3406
13:16:11	26.05	26.15	26.15	+0.70	4	3373
13:16:03	26.05	26.15	26.05	+0.60	7	3369
13:15:19	26.05	26.10	26.05	+0.60	1	3362
13:15:18	26.10	26.15	26.10	+0.65	1	3361
13:15:18	26.10	26.15	26.10	+0.65	20	3360
13:15:09	26.10	26.15	26.10	+0.65	5	3340
13:14:50	26.10	26.15	26.10	+0.65	5	3335
13:13:21	26.10	26.15	26.15	+0.70	1	3330
13:13:09	26.10	26.15	26.10	+0.65	1	3329
13:13:00	26.10	26.15	26.10	+0.65	5	3328
13:12:44	26.10	26.15	26.15	+0.70	1	3323
13:12:38	26.10	26.15	26.10	+0.65	1	3322
13:12:01	26.10	26.15	26.10	+0.65	1	3321
13:11:40	26.10	26.15	26.10	+0.65	1	3320
13:11:33	26.10	26.15	26.10	+0.65	2	3319
13:11:07	26.10	26.15	26.10	+0.65	5	3317
13:09:57	26.05	26.10	26.10	+0.65	1	3312
13:09:25	26.05	26.10	26.10	+0.65	1	3311
13:09:20	26.05	26.10	26.10	+0.65	1	3310
13:09:03	26.05	26.10	26.10	+0.65	1	3309
13:09:00	26.05	26.10	26.10	+0.65	1	3308
13:08:53	26.05	26.10	26.10	+0.65	1	3307
13:08:49	26.05	26.10	26.10	+0.65	3	3306
13:08:37	26.05	26.10	26.05	+0.60	1	3303
13:08:35	26.05	26.10	26.10	+0.65	1	3302
13:08:35	26.05	26.10	26.10	+0.65	50	3301
13:08:04	26.05	26.10	26.05	+0.60	2	3251
13:07:59	26.05	26.10	26.05	+0.60	2	3249
13:07:20	26.05	26.10	26.05	+0.60	1	3247
13:06:25	26.05	26.10	26.05	+0.60	1	3246
13:06:18	26.05	26.10	26.05	+0.60	2	3245
13:05:48	26.00	26.05	26.05	+0.60	18	3243
13:04:09	26.00	26.05	26.05	+0.60	4	3225
13:02:56	26.00	26.05	26.00	+0.55	10	3221
13:02:11	26.00	26.05	26.00	+0.55	1	3211
13:01:46	26.00	26.05	26.00	+0.55	1	3210
13:01:21	26.05	26.10	26.05	+0.60	6	3209
13:00:00	26.05	26.10	26.05	+0.60	1	3203
12:58:40	26.05	26.10	26.10	+0.65	2	3202
12:58:11	26.00	26.05	26.05	+0.60	28	3200
12:57:44	25.95	26.00	26.00	+0.55	1	3172
12:57:34	25.95	26.00	26.00	+0.55	1	3171
12:57:24	26.00	26.05	26.00	+0.55	1	3170
12:57:15	26.00	26.05	26.05	+0.60	3	3169
12:56:49	25.95	26.00	26.00	+0.55	1	3166
12:56:29	26.00	26.05	26.00	+0.55	1	3165
12:56:12	25.95	26.00	26.00	+0.55	5	3164
12:55:55	25.95	26.00	26.00	+0.55	3	3159
12:55:55	25.95	26.00	26.00	+0.55	1	3156
12:55:55	25.95	26.00	26.00	+0.55	40	3155
12:54:47	25.90	25.95	25.95	+0.50	1	3115
12:54:35	25.90	25.95	25.95	+0.50	1	3114
12:54:09	25.90	25.95	25.95	+0.50	51	3113
12:53:57	25.90	25.95	25.95	+0.50	3	3062
12:53:53	25.90	25.95	25.90	+0.45	15	3059
12:52:19	25.90	25.95	25.90	+0.45	3	3044
12:52:19	25.90	25.95	25.90	+0.45	3	3041
12:52:19	25.90	25.95	25.90	+0.45	10	3038
12:52:11	25.90	25.95	25.95	+0.50	8	3028
12:52:02	25.90	25.95	25.95	+0.50	1	3020
12:50:44	25.95	26.00	25.95	+0.50	2	3019
12:50:44	25.95	26.00	25.95	+0.50	2	3017
12:50:44	25.95	26.00	25.95	+0.50	13	3015
12:50:44	25.95	26.00	25.95	+0.50	2	3002
12:50:44	25.95	26.00	25.95	+0.50	5	3000
12:50:44	25.95	26.00	25.95	+0.50	1	2995
12:45:49	25.95	26.00	25.95	+0.50	3	2994
12:45:18	25.95	26.00	25.95	+0.50	1	2991
12:45:01	25.95	26.00	25.95	+0.50	1	2990
12:43:55	25.95	26.00	25.95	+0.50	1	2989
12:42:40	25.95	26.00	25.95	+0.50	1	2988
12:42:08	25.95	26.00	25.95	+0.50	3	2987
12:41:54	25.95	26.00	25.95	+0.50	3	2984
12:39:58	25.95	26.00	25.95	+0.50	5	2981
12:39:12	25.95	26.00	26.00	+0.55	3	2976
12:37:57	25.95	26.00	26.00	+0.55	1	2973
12:36:55	25.95	26.00	26.00	+0.55	2	2972
12:36:26	25.95	26.00	26.00	+0.55	4	2970
12:35:38	25.95	26.00	26.00	+0.55	1	2966
12:35:12	25.95	26.00	25.95	+0.50	1	2965
12:35:12	25.95	26.00	25.95	+0.50	1	2964
12:32:31	25.95	26.00	25.95	+0.50	1	2963
12:31:46	25.95	26.00	25.95	+0.50	1	2962
12:30:17	25.95	26.00	26.00	+0.55	1	2961
12:29:43	26.00	26.05	26.00	+0.55	8	2960
12:29:35	26.00	26.05	26.00	+0.55	1	2952
12:29:17	26.00	26.05	26.00	+0.55	1	2951
12:28:42	26.00	26.05	26.00	+0.55	1	2950
12:28:42	25.95	26.00	26.00	+0.55	7	2949
12:28:42	25.95	26.00	26.00	+0.55	31	2942
12:28:42	25.95	26.00	26.00	+0.55	16	2911
12:28:16	25.95	26.00	25.95	+0.50	1	2895
12:28:12	25.95	26.00	26.00	+0.55	2	2894
12:27:53	25.95	26.00	26.00	+0.55	1	2892
12:27:20	25.95	26.00	25.95	+0.50	3	2891
12:26:49	25.95	26.00	25.95	+0.50	2	2888
12:26:28	25.95	26.00	25.95	+0.50	1	2886
12:26:24	25.95	26.00	25.95	+0.50	2	2885
12:25:27	25.95	26.00	25.95	+0.50	2	2883
12:24:48	25.95	26.00	26.00	+0.55	1	2881
12:24:30	25.95	26.00	25.95	+0.50	3	2880
12:23:07	25.95	26.00	26.00	+0.55	2	2877
12:21:51	25.95	26.00	26.00	+0.55	1	2875
12:20:23	25.95	26.00	26.00	+0.55	1	2874
12:19:53	25.95	26.00	25.95	+0.50	1	2873
12:19:29	25.95	26.00	26.00	+0.55	1	2872
12:17:25	25.95	26.00	26.00	+0.55	1	2871
12:17:22	25.95	26.00	26.00	+0.55	3	2870
12:17:15	25.95	26.00	26.00	+0.55	2	2867
12:16:53	25.95	26.00	26.00	+0.55	1	2865
12:15:35	25.95	26.00	26.00	+0.55	1	2864
12:15:26	25.95	26.00	25.95	+0.50	1	2863
12:12:56	25.95	26.00	25.95	+0.50	1	2862
12:12:04	25.95	26.00	25.95	+0.50	1	2861
12:09:57	25.95	26.00	26.00	+0.55	1	2860
12:09:37	25.95	26.00	25.95	+0.50	1	2859
12:06:44	25.95	26.00	25.95	+0.50	1	2858
12:06:11	25.95	26.00	25.95	+0.50	3	2857
12:05:44	25.95	26.00	26.00	+0.55	3	2854
12:05:11	25.95	26.00	26.00	+0.55	1	2851
12:04:10	25.95	26.00	26.00	+0.55	5	2850
12:03:29	25.95	26.00	26.00	+0.55	7	2845
12:03:29	25.90	25.95	25.95	+0.50	38	2838
12:03:03	25.95	26.00	25.95	+0.50	4	2800
12:02:41	25.95	26.00	25.95	+0.50	3	2796
12:02:08	25.95	26.00	25.95	+0.50	1	2793
12:01:46	25.95	26.00	25.95	+0.50	2	2792
11:59:58	25.90	25.95	25.95	+0.50	2	2790
11:59:52	25.90	25.95	25.95	+0.50	1	2788
11:59:51	25.95	26.00	25.95	+0.50	1	2787
11:58:50	25.90	25.95	25.95	+0.50	2	2786
11:58:50	25.90	25.95	25.95	+0.50	2	2784
11:58:50	25.95	26.00	25.95	+0.50	2	2782
11:58:13	25.95	26.00	25.95	+0.50	4	2780
11:57:54	25.95	26.00	25.95	+0.50	2	2776
11:57:49	25.95	26.00	25.95	+0.50	1	2774
11:56:47	25.95	26.00	25.95	+0.50	1	2773
11:56:47	25.95	26.00	25.95	+0.50	3	2772
11:56:23	26.00	26.05	26.00	+0.55	2	2769
11:56:22	26.00	26.05	26.00	+0.55	1	2767
11:55:40	26.00	26.05	26.00	+0.55	11	2766
11:55:38	26.00	26.05	26.00	+0.55	1	2755
11:55:37	26.00	26.05	26.00	+0.55	5	2754
11:55:14	26.00	26.05	26.00	+0.55	3	2749
11:55:13	26.00	26.05	26.00	+0.55	5	2746
11:54:44	26.00	26.05	26.00	+0.55	5	2741
11:52:19	26.00	26.05	26.00	+0.55	1	2736
11:52:11	26.00	26.05	26.00	+0.55	10	2735
11:52:07	26.00	26.05	26.00	+0.55	1	2725
11:51:58	26.00	26.05	26.00	+0.55	2	2724
11:51:29	26.00	26.05	26.00	+0.55	2	2722
11:50:33	26.00	26.05	26.05	+0.60	1	2720
11:50:13	26.00	26.05	26.00	+0.55	5	2719
11:50:07	26.00	26.05	26.00	+0.55	2	2714
11:50:01	26.00	26.05	26.00	+0.55	1	2712
11:48:44	26.00	26.05	26.00	+0.55	1	2711
11:48:42	26.00	26.05	26.05	+0.60	1	2710
11:48:22	26.00	26.05	26.00	+0.55	5	2709
11:48:20	26.00	26.05	26.00	+0.55	1	2704
11:48:11	26.00	26.05	26.00	+0.55	2	2703
11:46:36	26.00	26.05	26.00	+0.55	1	2701
11:46:03	26.00	26.05	26.00	+0.55	1	2700
11:45:53	26.00	26.05	26.05	+0.60	4	2699
11:45:31	26.00	26.05	26.00	+0.55	2	2695
11:44:29	26.00	26.05	26.00	+0.55	5	2693
11:43:58	26.00	26.05	26.05	+0.60	1	2688
11:43:56	26.00	26.05	26.00	+0.55	1	2687
11:43:44	26.00	26.05	26.00	+0.55	5	2686
11:43:34	26.00	26.05	26.00	+0.55	1	2681
11:42:33	26.00	26.05	26.00	+0.55	5	2680
11:41:12	26.00	26.05	26.05	+0.60	3	2675
11:38:24	26.00	26.05	26.00	+0.55	5	2672
11:37:51	26.00	26.05	26.00	+0.55	1	2667
11:37:28	26.00	26.05	26.00	+0.55	1	2666
11:37:25	26.00	26.05	26.00	+0.55	20	2665
11:37:21	26.00	26.05	26.00	+0.55	5	2645
11:36:58	26.00	26.05	26.00	+0.55	5	2640
11:36:43	26.00	26.05	26.00	+0.55	20	2635
11:35:15	26.00	26.05	26.00	+0.55	5	2615
11:33:34	26.00	26.05	26.05	+0.60	1	2610
11:32:38	26.00	26.05	26.05	+0.60	2	2609
11:32:38	26.05	26.10	26.05	+0.60	3	2607
11:31:27	26.05	26.10	26.05	+0.60	1	2604
11:30:52	26.05	26.10	26.05	+0.60	5	2603
11:30:39	26.05	26.10	26.05	+0.60	1	2598
11:29:14	26.05	26.10	26.05	+0.60	1	2597
11:27:55	26.00	26.10	26.10	+0.65	5	2596
11:27:48	26.00	26.10	26.00	+0.55	5	2591
11:27:47	26.05	26.10	26.05	+0.60	3	2586
11:27:19	26.00	26.05	26.10	+0.65	3	2583
11:27:19	26.00	26.05	26.05	+0.60	2	2580
11:27:08	26.00	26.05	26.05	+0.60	1	2578
11:26:46	26.00	26.10	26.00	+0.55	5	2577
11:26:25	26.00	26.10	26.10	+0.65	5	2572
11:26:00	26.00	26.05	26.05	+0.60	1	2567
11:25:39	26.00	26.05	26.05	+0.60	4	2566
11:25:39	26.05	26.10	26.05	+0.60	1	2562
11:25:27	26.05	26.10	26.00	+0.55	3	2561
11:25:27	26.05	26.10	26.05	+0.60	2	2558
11:25:10	26.00	26.05	26.05	+0.60	3	2556
11:25:10	26.00	26.05	26.05	+0.60	1	2553
11:25:06	26.00	26.05	26.05	+0.60	5	2552
11:24:53	26.00	26.05	26.05	+0.60	1	2547
11:23:09	26.00	26.05	26.05	+0.60	1	2546
11:21:20	26.00	26.05	26.05	+0.60	2	2545
11:21:20	26.00	26.05	26.05	+0.60	11	2543
11:21:20	26.00	26.05	26.05	+0.60	2	2532
11:21:19	26.00	26.05	26.05	+0.60	1	2530
11:17:31	26.00	26.05	26.05	+0.60	2	2529
11:17:25	26.00	26.05	26.05	+0.60	1	2527
11:17:21	26.00	26.05	26.00	+0.55	1	2526
11:16:46	26.00	26.05	26.00	+0.55	1	2525
11:16:40	26.00	26.05	26.00	+0.55	10	2524
11:16:37	26.00	26.05	26.00	+0.55	1	2514
11:16:09	26.00	26.05	26.00	+0.55	4	2513
11:15:54	26.00	26.05	26.00	+0.55	1	2509
11:15:35	26.00	26.05	26.00	+0.55	2	2508
11:11:40	26.05	26.10	26.05	+0.60	2	2506
11:10:45	26.00	26.05	26.05	+0.60	1	2504
11:10:34	26.05	26.10	26.05	+0.60	3	2503
11:10:34	26.05	26.10	26.05	+0.60	27	2500
11:10:30	26.05	26.10	26.10	+0.65	1	2473
11:08:50	26.05	26.10	26.10	+0.65	2	2472
11:08:49	26.10	26.15	26.10	+0.65	5	2470
11:08:48	26.05	26.10	26.10	+0.65	1	2465
11:08:22	26.10	26.15	26.10	+0.65	2	2464
11:08:22	26.05	26.10	26.10	+0.65	3	2462
11:08:10	26.05	26.10	26.10	+0.65	1	2459
11:08:08	26.05	26.10	26.10	+0.65	1	2458
11:07:42	26.05	26.10	26.10	+0.65	1	2457
11:06:38	26.05	26.10	26.10	+0.65	1	2456
11:05:30	26.05	26.10	26.10	+0.65	1	2455
11:05:30	26.10	26.15	26.10	+0.65	2	2454
11:02:16	26.10	26.15	26.10	+0.65	2	2452
11:02:14	26.10	26.15	26.10	+0.65	1	2450
11:02:01	26.10	26.15	26.10	+0.65	1	2449
10:59:36	26.10	26.15	26.10	+0.65	1	2448
10:59:20	26.10	26.15	26.15	+0.70	1	2447
10:59:19	26.10	26.15	26.15	+0.70	1	2446
10:58:47	26.10	26.15	26.15	+0.70	1	2445
10:58:13	26.10	26.15	26.10	+0.65	3	2444
10:57:30	26.10	26.15	26.10	+0.65	1	2441
10:57:16	26.10	26.15	26.10	+0.65	2	2440
10:56:47	26.10	26.15	26.10	+0.65	2	2438
10:55:19	26.10	26.15	26.10	+0.65	1	2436
10:54:53	26.10	26.15	26.10	+0.65	1	2435
10:53:12	26.05	26.10	26.10	+0.65	1	2434
10:51:42	26.05	26.10	26.10	+0.65	1	2433
10:51:32	26.05	26.10	26.10	+0.65	3	2432
10:51:30	26.05	26.10	26.10	+0.65	1	2429
10:51:28	26.00	26.05	26.05	+0.60	9	2428
10:51:28	26.05	26.15	26.05	+0.60	6	2419
10:51:15	26.00	26.05	26.05	+0.60	3	2413
10:51:15	26.05	26.15	26.05	+0.60	27	2410
10:51:03	26.10	26.15	26.10	+0.65	1	2383
10:49:53	26.05	26.10	26.10	+0.65	1	2382
10:49:43	26.05	26.10	26.10	+0.65	2	2381
10:49:43	26.10	26.15	26.10	+0.65	1	2379
10:49:16	26.05	26.10	26.10	+0.65	14	2378
10:48:31	26.10	26.15	26.10	+0.65	2	2364
10:47:40	26.10	26.15	26.15	+0.70	2	2362
10:44:42	26.10	26.15	26.15	+0.70	1	2360
10:43:24	26.10	26.15	26.15	+0.70	2	2359
10:42:39	26.05	26.15	26.05	+0.60	1	2357
10:42:19	26.05	26.15	26.05	+0.60	1	2356
10:42:18	26.00	26.05	26.05	+0.60	39	2355
10:42:18	26.10	26.15	26.05	+0.60	44	2316
10:42:18	26.10	26.15	26.10	+0.65	14	2272
10:42:05	26.10	26.15	26.15	+0.70	2	2258
10:42:05	26.15	26.20	26.15	+0.70	1	2256
10:41:56	26.10	26.15	26.15	+0.70	1	2255
10:41:56	26.15	26.20	26.15	+0.70	3	2254
10:41:33	26.15	26.20	26.15	+0.70	1	2251
10:41:05	26.15	26.20	26.20	+0.75	1	2250
10:41:04	26.15	26.20	26.15	+0.70	2	2249
10:40:53	26.15	26.20	26.20	+0.75	2	2247
10:40:17	26.15	26.20	26.20	+0.75	2	2245
10:39:13	26.15	26.20	26.20	+0.75	1	2243
10:38:57	26.15	26.20	26.20	+0.75	1	2242
10:38:29	26.15	26.20	26.15	+0.70	1	2241
10:38:12	26.10	26.15	26.15	+0.70	3	2240
10:38:12	26.15	26.20	26.15	+0.70	2	2237
10:37:57	26.15	26.20	26.20	+0.75	1	2235
10:37:42	26.10	26.15	26.15	+0.70	2	2234
10:37:33	26.10	26.15	26.15	+0.70	5	2232
10:37:31	26.10	26.15	26.15	+0.70	5	2227
10:37:31	26.10	26.15	26.15	+0.70	2	2222
10:37:21	26.05	26.10	26.10	+0.65	2	2220
10:37:21	26.10	26.15	26.10	+0.65	3	2218
10:36:06	26.10	26.15	26.10	+0.65	1	2215
10:34:06	26.05	26.15	26.15	+0.70	1	2214
10:33:39	26.05	26.10	26.10	+0.65	1	2213
10:33:39	26.10	26.15	26.10	+0.65	4	2212
10:33:23	26.10	26.15	26.10	+0.65	1	2208
10:32:44	26.05	26.10	26.10	+0.65	2	2207
10:32:44	26.10	26.15	26.10	+0.65	3	2205
10:32:43	26.10	26.15	26.10	+0.65	5	2202
10:32:22	26.10	26.15	26.10	+0.65	10	2197
10:31:56	26.15	26.20	26.10	+0.65	48	2187
10:31:56	26.15	26.20	26.15	+0.70	2	2139
10:30:59	26.15	26.20	26.15	+0.70	1	2137
10:29:54	26.10	26.15	26.15	+0.70	1	2136
10:29:25	26.10	26.20	26.10	+0.65	5	2135
10:29:16	26.10	26.15	26.15	+0.70	5	2130
10:29:06	26.15	26.20	26.15	+0.70	5	2125
10:27:14	26.15	26.20	26.20	+0.75	1	2120
10:27:14	26.15	26.20	26.20	+0.75	1	2119
10:26:24	26.10	26.20	26.20	+0.75	9	2118
10:26:24	26.10	26.20	26.20	+0.75	4	2109
10:26:08	26.15	26.20	26.15	+0.70	1	2105
10:25:53	26.15	26.20	26.15	+0.70	3	2104
10:25:37	26.15	26.20	26.15	+0.70	10	2101
10:25:05	26.15	26.20	26.15	+0.70	1	2091
10:22:46	26.15	26.20	26.15	+0.70	5	2090
10:22:23	26.15	26.20	26.20	+0.75	1	2085
10:22:13	26.15	26.20	26.20	+0.75	1	2084
10:22:07	26.15	26.20	26.20	+0.75	2	2083
10:22:05	26.15	26.20	26.20	+0.75	4	2081
10:22:05	26.10	26.15	26.15	+0.70	14	2077
10:22:05	26.20	26.25	26.15	+0.70	33	2063
10:22:05	26.20	26.25	26.20	+0.75	3	2030
10:21:57	26.20	26.25	26.20	+0.75	1	2027
10:21:36	26.20	26.25	26.20	+0.75	1	2026
10:20:25	26.20	26.30	26.30	+0.85	2	2025
10:19:42	26.20	26.30	26.30	+0.85	2	2023
10:19:10	26.25	26.30	26.25	+0.80	1	2021
10:19:02	26.25	26.30	26.30	+0.85	1	2020
10:18:31	26.25	26.30	26.30	+0.85	2	2019
10:18:31	26.20	26.25	26.25	+0.80	17	2017
10:18:31	26.15	26.20	26.20	+0.75	10	2000
10:17:58	26.20	26.25	26.20	+0.75	1	1990
10:17:45	26.10	26.20	26.20	+0.75	2	1989
10:17:42	26.15	26.20	26.20	+0.75	1	1987
10:17:41	26.10	26.20	26.20	+0.75	4	1986
10:17:03	26.10	26.20	26.20	+0.75	1	1982
10:17:02	26.15	26.20	26.15	+0.70	1	1981
10:16:59	26.15	26.20	26.15	+0.70	2	1980
10:16:45	26.15	26.20	26.15	+0.70	1	1978
10:16:36	26.20	26.25	26.20	+0.75	10	1977
10:16:07	26.20	26.25	26.25	+0.80	1	1967
10:15:17	26.20	26.25	26.25	+0.80	2	1966
10:15:09	26.20	26.25	26.25	+0.80	1	1964
10:14:26	26.25	26.30	26.25	+0.80	3	1963
10:14:25	26.25	26.30	26.25	+0.80	5	1960
10:13:23	26.25	26.30	26.25	+0.80	1	1955
10:12:57	26.25	26.30	26.25	+0.80	1	1954
10:12:33	26.25	26.30	26.25	+0.80	1	1953
10:12:26	26.25	26.30	26.25	+0.80	10	1952
10:11:55	26.25	26.30	26.25	+0.80	1	1942
10:11:46	26.25	26.30	26.25	+0.80	1	1941
10:11:37	26.25	26.30	26.25	+0.80	1	1940
10:11:37	26.25	26.30	26.30	+0.85	2	1939
10:11:35	26.25	26.30	26.25	+0.80	2	1937
10:10:41	26.25	26.35	26.25	+0.80	1	1935
10:10:39	26.30	26.35	26.30	+0.85	1	1934
10:10:39	26.30	26.35	26.30	+0.85	2	1933
10:10:30	26.30	26.35	26.30	+0.85	2	1931
10:10:25	26.25	26.35	26.35	+0.90	1	1929
10:10:15	26.25	26.35	26.35	+0.90	1	1928
10:10:14	26.25	26.35	26.25	+0.80	2	1927
10:10:05	26.25	26.30	26.30	+0.85	2	1925
10:10:04	26.25	26.30	26.30	+0.85	3	1923
10:09:47	26.25	26.30	26.30	+0.85	1	1920
10:09:38	26.25	26.30	26.30	+0.85	3	1919
10:09:13	26.20	26.30	26.30	+0.85	1	1916
10:09:10	26.20	26.30	26.30	+0.85	1	1915
10:08:41	26.20	26.30	26.30	+0.85	1	1914
10:08:28	26.30	26.35	26.30	+0.85	1	1913
10:08:16	26.30	26.35	26.30	+0.85	1	1912
10:08:16	26.25	26.30	26.30	+0.85	4	1911
10:07:54	26.30	26.35	26.30	+0.85	1	1907
10:07:53	26.30	26.35	26.30	+0.85	1	1906
10:07:46	26.25	26.30	26.30	+0.85	4	1905
10:07:46	26.25	26.30	26.30	+0.85	1	1901
10:07:45	26.25	26.30	26.30	+0.85	10	1900
10:07:40	26.20	26.30	26.30	+0.85	5	1890
10:07:39	26.25	26.30	26.30	+0.85	3	1885
10:07:38	26.20	26.30	26.30	+0.85	44	1882
10:07:38	26.20	26.30	26.30	+0.85	1	1838
10:07:37	26.20	26.25	26.25	+0.80	2	1837
10:07:10	26.25	26.30	26.25	+0.80	1	1835
10:07:10	26.25	26.30	26.25	+0.80	1	1834
10:07:09	26.20	26.25	26.25	+0.80	40	1833
10:07:09	26.15	26.20	26.20	+0.75	25	1793
10:07:09	26.10	26.15	26.15	+0.70	4	1768
10:07:09	26.15	26.20	26.15	+0.70	6	1764
10:07:06	26.10	26.15	26.15	+0.70	6	1758
10:06:37	26.10	26.15	26.15	+0.70	1	1752
10:06:14	26.15	26.20	26.15	+0.70	1	1751
10:06:13	26.15	26.20	26.20	+0.75	1	1750
10:06:11	26.15	26.20	26.15	+0.70	1	1749
10:06:07	26.15	26.20	26.15	+0.70	1	1748
10:05:48	26.15	26.20	26.15	+0.70	1	1747
10:04:47	26.10	26.15	26.15	+0.70	7	1746
10:04:47	26.10	26.15	26.10	+0.65	1	1739
10:04:42	26.10	26.15	26.10	+0.65	1	1738
10:04:34	26.10	26.15	26.10	+0.65	1	1737
10:04:32	26.10	26.15	26.10	+0.65	3	1736
10:04:19	26.10	26.15	26.10	+0.65	2	1733
10:03:05	26.10	26.15	26.10	+0.65	1	1731
10:02:37	26.10	26.15	26.15	+0.70	1	1730
10:02:34	26.05	26.15	26.15	+0.70	1	1729
10:01:58	26.05	26.15	26.05	+0.60	1	1728
10:01:43	26.05	26.15	26.05	+0.60	1	1727
10:01:33	26.05	26.10	26.10	+0.65	1	1726
10:01:21	26.05	26.15	26.05	+0.60	1	1725
10:01:13	26.05	26.10	26.10	+0.65	2	1724
10:00:03	26.05	26.10	26.10	+0.65	2	1722
10:00:03	26.10	26.20	26.10	+0.65	2	1720
10:00:00	26.10	26.20	26.10	+0.65	1	1718
09:59:56	26.05	26.10	26.10	+0.65	3	1717
09:59:56	26.10	26.20	26.10	+0.65	7	1714
09:59:34	26.10	26.20	26.10	+0.65	1	1707
09:58:58	26.10	26.20	26.10	+0.65	1	1706
09:58:29	26.10	26.15	26.10	+0.65	1	1705
09:58:29	26.10	26.20	26.10	+0.65	1	1704
09:58:25	26.10	26.20	26.10	+0.65	1	1703
09:58:01	26.10	26.20	26.10	+0.65	5	1702
09:57:33	26.15	26.20	26.15	+0.70	1	1697
09:57:33	26.15	26.20	26.15	+0.70	1	1696
09:56:41	26.15	26.20	26.20	+0.75	1	1695
09:56:05	26.10	26.20	26.20	+0.75	10	1694
09:56:03	26.10	26.15	26.15	+0.70	1	1684
09:55:56	26.10	26.15	26.15	+0.70	2	1683
09:55:36	26.10	26.15	26.15	+0.70	1	1681
09:55:02	26.10	26.20	26.10	+0.65	2	1680
09:55:02	26.05	26.15	26.20	+0.75	1	1678
09:55:02	26.05	26.15	26.15	+0.70	9	1677
09:55:02	26.05	26.10	26.10	+0.65	1	1668
09:54:51	26.05	26.10	26.10	+0.65	1	1667
09:54:43	26.10	26.15	26.10	+0.65	1	1666
09:54:33	26.10	26.15	26.10	+0.65	3	1665
09:54:17	26.10	26.15	26.10	+0.65	1	1662
09:54:17	26.10	26.15	26.10	+0.65	5	1661
09:54:17	26.10	26.15	26.10	+0.65	1	1656
09:53:45	26.10	26.15	26.10	+0.65	1	1655
09:53:35	26.10	26.15	26.10	+0.65	1	1654
09:53:23	26.05	26.10	26.10	+0.65	1	1653
09:53:23	26.10	26.15	26.10	+0.65	14	1652
09:53:18	26.10	26.15	26.10	+0.65	1	1638
09:53:13	26.10	26.15	26.10	+0.65	3	1637
09:53:02	26.10	26.15	26.10	+0.65	1	1634
09:52:54	26.10	26.20	26.10	+0.65	3	1633
09:52:38	26.10	26.20	26.10	+0.65	1	1630
09:52:30	26.15	26.20	26.15	+0.70	1	1629
09:51:58	26.15	26.20	26.15	+0.70	1	1628
09:51:27	26.15	26.20	26.15	+0.70	1	1627
09:51:01	26.15	26.20	26.20	+0.75	1	1626
09:50:44	26.10	26.20	26.20	+0.75	1	1625
09:50:31	26.10	26.20	26.20	+0.75	1	1624
09:50:29	26.10	26.20	26.20	+0.75	1	1623
09:50:00	26.10	26.20	26.20	+0.75	1	1622
09:49:57	26.15	26.20	26.15	+0.70	3	1621
09:49:30	26.15	26.20	26.15	+0.70	1	1618
09:48:35	26.15	26.25	26.15	+0.70	1	1617
09:48:34	26.15	26.20	26.20	+0.75	1	1616
09:48:23	26.15	26.20	26.20	+0.75	1	1615
09:48:21	26.15	26.20	26.20	+0.75	1	1614
09:48:10	26.15	26.25	26.15	+0.70	1	1613
09:48:08	26.15	26.20	26.20	+0.75	3	1612
09:48:08	26.15	26.20	26.20	+0.75	20	1609
09:47:58	26.15	26.20	26.15	+0.70	1	1589
09:47:54	26.15	26.20	26.15	+0.70	2	1588
09:47:45	26.15	26.20	26.20	+0.75	2	1586
09:47:41	26.15	26.20	26.15	+0.70	3	1584
09:47:36	26.15	26.20	26.20	+0.75	2	1581
09:47:34	26.15	26.20	26.15	+0.70	5	1579
09:47:24	26.15	26.20	26.20	+0.75	1	1574
09:47:22	26.15	26.20	26.20	+0.75	1	1573
09:47:22	26.15	26.20	26.20	+0.75	3	1572
09:46:48	26.15	26.20	26.20	+0.75	1	1569
09:46:46	26.15	26.20	26.20	+0.75	3	1568
09:46:39	26.15	26.20	26.20	+0.75	1	1565
09:46:34	26.15	26.20	26.15	+0.70	1	1564
09:46:25	26.15	26.20	26.20	+0.75	1	1563
09:45:44	26.15	26.20	26.20	+0.75	1	1562
09:45:40	26.15	26.20	26.15	+0.70	1	1561
09:45:22	26.20	26.25	26.20	+0.75	4	1560
09:45:20	26.20	26.25	26.20	+0.75	1	1556
09:45:13	26.20	26.25	26.20	+0.75	2	1555
09:45:12	26.20	26.25	26.20	+0.75	2	1553
09:45:06	26.20	26.25	26.20	+0.75	5	1551
09:44:54	26.20	26.25	26.20	+0.75	2	1546
09:44:53	26.20	26.25	26.20	+0.75	1	1544
09:44:52	26.20	26.25	26.25	+0.80	3	1543
09:44:42	26.20	26.25	26.25	+0.80	1	1540
09:44:38	26.20	26.25	26.25	+0.80	1	1539
09:44:34	26.20	26.25	26.25	+0.80	3	1538
09:44:26	26.15	26.20	26.20	+0.75	11	1535
09:44:24	26.15	26.20	26.15	+0.70	3	1524
09:44:20	26.15	26.20	26.20	+0.75	1	1521
09:44:15	26.15	26.20	26.20	+0.75	1	1520
09:44:04	26.15	26.20	26.20	+0.75	1	1519
09:43:51	26.15	26.25	26.15	+0.70	2	1518
09:43:51	26.20	26.25	26.20	+0.75	2	1516
09:43:36	26.20	26.25	26.25	+0.80	2	1514
09:43:36	26.20	26.25	26.25	+0.80	2	1512
09:43:36	26.20	26.25	26.25	+0.80	3	1510
09:43:36	26.10	26.20	26.20	+0.75	35	1507
09:43:27	26.10	26.20	26.20	+0.75	3	1472
09:43:27	26.10	26.15	26.15	+0.70	3	1469
09:43:27	26.10	26.15	26.15	+0.70	1	1466
09:43:27	26.10	26.15	26.15	+0.70	7	1465
09:43:27	26.10	26.15	26.15	+0.70	10	1458
09:42:20	26.05	26.10	26.10	+0.65	5	1448
09:42:13	26.10	26.15	26.10	+0.65	1	1443
09:42:13	26.10	26.15	26.10	+0.65	10	1442
09:42:00	26.10	26.15	26.10	+0.65	1	1432
09:41:14	26.05	26.15	26.05	+0.60	1	1431
09:41:06	26.10	26.15	26.05	+0.60	1	1430
09:41:06	26.10	26.15	26.10	+0.65	1	1429
09:41:05	26.05	26.10	26.10	+0.65	5	1428
09:41:04	26.05	26.10	26.10	+0.65	10	1423
09:40:41	26.05	26.10	26.05	+0.60	2	1413
09:40:37	26.05	26.10	26.10	+0.65	1	1411
09:39:53	26.05	26.10	26.05	+0.60	1	1410
09:39:07	26.05	26.10	26.05	+0.60	1	1409
09:38:47	26.05	26.10	26.05	+0.60	3	1408
09:38:16	26.05	26.10	26.10	+0.65	3	1405
09:38:16	26.05	26.10	26.05	+0.60	4	1402
09:38:16	26.00	26.05	26.05	+0.60	8	1398
09:38:16	26.00	26.05	26.05	+0.60	10	1390
09:38:16	26.05	26.10	26.05	+0.60	7	1380
09:38:02	26.05	26.10	26.05	+0.60	1	1373
09:38:00	26.05	26.10	26.05	+0.60	1	1372
09:37:55	26.05	26.10	26.05	+0.60	1	1371
09:37:44	26.05	26.10	26.05	+0.60	1	1370
09:37:40	26.00	26.05	26.05	+0.60	1	1369
09:37:40	26.05	26.10	26.05	+0.60	3	1368
09:37:40	26.05	26.10	26.05	+0.60	1	1365
09:37:29	26.05	26.10	26.05	+0.60	10	1364
09:37:23	26.05	26.10	26.05	+0.60	2	1354
09:37:12	26.05	26.10	26.05	+0.60	19	1352
09:36:09	26.05	26.10	26.05	+0.60	1	1333
09:36:00	26.05	26.10	26.10	+0.65	2	1332
09:35:55	26.05	26.10	26.10	+0.65	2	1330
09:35:47	26.05	26.10	26.10	+0.65	2	1328
09:32:50	26.00	26.05	26.05	+0.60	1	1326
09:32:13	26.00	26.05	26.05	+0.60	1	1325
09:32:08	26.00	26.05	26.05	+0.60	10	1324
09:32:01	26.00	26.05	26.05	+0.60	1	1314
09:31:37	26.00	26.05	26.05	+0.60	1	1313
09:30:57	26.00	26.05	26.00	+0.55	1	1312
09:30:31	26.00	26.10	26.00	+0.55	1	1311
09:30:03	26.05	26.10	26.05	+0.60	2	1310
09:29:59	26.05	26.10	26.05	+0.60	1	1308
09:29:58	26.05	26.10	26.05	+0.60	1	1307
09:29:57	26.05	26.10	26.05	+0.60	1	1306
09:29:57	26.05	26.10	26.05	+0.60	1	1305
09:29:48	26.00	26.10	26.10	+0.65	3	1304
09:29:45	26.00	26.10	26.00	+0.55	1	1301
09:29:44	26.00	26.05	26.05	+0.60	2	1300
09:29:09	26.00	26.10	26.10	+0.65	1	1298
09:29:08	26.00	26.10	26.10	+0.65	1	1297
09:28:56	26.00	26.05	26.05	+0.60	5	1296
09:28:22	26.05	26.10	26.05	+0.60	1	1291
09:28:22	26.05	26.10	26.05	+0.60	4	1290
09:28:22	26.00	26.05	26.05	+0.60	5	1286
09:27:35	26.05	26.10	26.05	+0.60	1	1281
09:27:28	26.00	26.05	26.05	+0.60	1	1280
09:27:26	26.00	26.05	26.00	+0.55	10	1279
09:26:40	26.00	26.10	26.00	+0.55	1	1269
09:26:36	26.05	26.10	26.05	+0.60	2	1268
09:26:22	26.00	26.10	26.00	+0.55	1	1266
09:26:18	26.00	26.10	26.10	+0.65	1	1265
09:26:16	26.00	26.10	26.00	+0.55	8	1264
09:26:12	26.00	26.05	26.05	+0.60	5	1256
09:26:01	25.95	26.00	26.00	+0.55	1	1251
09:26:00	25.95	26.00	26.00	+0.55	1	1250
09:25:59	25.95	26.00	26.00	+0.55	1	1249
09:25:59	26.00	26.05	26.00	+0.55	10	1248
09:25:30	26.00	26.10	26.00	+0.55	5	1238
09:25:06	26.00	26.10	26.00	+0.55	1	1233
09:25:04	26.00	26.10	26.00	+0.55	1	1232
09:24:58	26.05	26.10	26.00	+0.55	2	1231
09:24:58	26.05	26.10	26.05	+0.60	1	1229
09:24:35	26.00	26.10	26.00	+0.55	10	1228
09:24:35	26.00	26.10	26.10	+0.65	1	1218
09:24:33	26.00	26.10	26.10	+0.65	2	1217
09:24:28	25.95	26.00	26.00	+0.55	11	1215
09:24:28	25.95	26.00	26.00	+0.55	4	1204
09:24:28	25.95	26.00	26.00	+0.55	16	1200
09:24:01	25.90	25.95	25.95	+0.50	1	1184
09:23:54	25.90	25.95	25.95	+0.50	2	1183
09:23:50	25.90	25.95	25.90	+0.45	1	1181
09:23:44	25.90	25.95	25.90	+0.45	1	1180
09:23:38	25.90	26.00	26.00	+0.55	1	1179
09:23:33	25.95	26.00	25.95	+0.50	8	1178
09:22:34	26.00	26.05	26.00	+0.55	1	1170
09:22:32	26.00	26.05	26.00	+0.55	3	1169
09:22:32	26.00	26.05	26.00	+0.55	1	1166
09:22:29	26.00	26.05	26.00	+0.55	2	1165
09:22:26	26.00	26.05	26.00	+0.55	1	1163
09:22:26	26.00	26.05	26.00	+0.55	4	1162
09:22:22	26.00	26.05	26.00	+0.55	1	1158
09:22:08	26.00	26.05	26.00	+0.55	2	1157
09:22:07	26.05	26.10	26.05	+0.60	6	1155
09:22:06	26.05	26.10	26.05	+0.60	2	1149
09:21:21	26.05	26.10	26.10	+0.65	1	1147
09:20:57	26.05	26.10	26.10	+0.65	2	1146
09:20:57	26.05	26.10	26.05	+0.60	1	1144
09:20:55	26.05	26.10	26.05	+0.60	4	1143
09:20:53	26.05	26.10	26.05	+0.60	15	1139
09:20:53	26.05	26.10	26.10	+0.65	2	1124
09:20:46	26.05	26.10	26.10	+0.65	1	1122
09:20:27	26.05	26.10	26.10	+0.65	1	1121
09:20:04	26.10	26.15	26.10	+0.65	2	1120
09:20:04	26.10	26.15	26.10	+0.65	25	1118
09:20:02	26.10	26.15	26.10	+0.65	2	1093
09:19:58	26.10	26.15	26.10	+0.65	1	1091
09:19:55	26.10	26.15	26.10	+0.65	3	1090
09:19:47	26.15	26.20	26.10	+0.65	5	1087
09:19:47	26.15	26.20	26.15	+0.70	1	1082
09:19:43	26.10	26.15	26.15	+0.70	2	1081
09:19:23	26.15	26.20	26.15	+0.70	1	1079
09:19:23	26.10	26.15	26.15	+0.70	1	1078
09:19:20	26.10	26.20	26.20	+0.75	3	1077
09:19:19	26.15	26.20	26.15	+0.70	1	1074
09:19:11	26.15	26.20	26.15	+0.70	1	1073
09:18:56	26.15	26.20	26.15	+0.70	1	1072
09:18:44	26.15	26.20	26.20	+0.75	1	1071
09:18:44	26.15	26.20	26.20	+0.75	1	1070
09:18:28	26.15	26.20	26.15	+0.70	5	1069
09:18:28	26.15	26.20	26.15	+0.70	12	1064
09:18:16	26.15	26.20	26.20	+0.75	3	1052
09:18:16	26.15	26.20	26.15	+0.70	1	1049
09:17:53	26.20	26.25	26.20	+0.75	5	1048
09:17:48	26.20	26.25	26.20	+0.75	2	1043
09:17:45	26.20	26.25	26.20	+0.75	1	1041
09:17:45	26.20	26.25	26.20	+0.75	5	1040
09:17:43	26.20	26.25	26.20	+0.75	1	1035
09:17:38	26.20	26.25	26.20	+0.75	1	1034
09:17:36	26.20	26.25	26.20	+0.75	2	1033
09:17:34	26.20	26.25	26.20	+0.75	1	1031
09:17:32	26.20	26.25	26.20	+0.75	1	1030
09:17:31	26.20	26.25	26.25	+0.80	3	1029
09:17:31	26.20	26.25	26.20	+0.75	1	1026
09:17:30	26.20	26.25	26.20	+0.75	1	1025
09:17:30	26.20	26.25	26.20	+0.75	1	1024
09:17:28	26.20	26.25	26.20	+0.75	2	1023
09:17:23	26.20	26.25	26.20	+0.75	1	1021
09:17:12	26.25	26.30	26.25	+0.80	7	1020
09:17:01	26.25	26.30	26.30	+0.85	5	1013
09:16:57	26.25	26.30	26.25	+0.80	1	1008
09:16:55	26.20	26.25	26.25	+0.80	8	1007
09:16:55	26.15	26.25	26.25	+0.80	11	999
09:16:52	26.10	26.20	26.20	+0.75	43	988
09:16:52	26.10	26.15	26.15	+0.70	7	945
09:16:50	26.10	26.15	26.10	+0.65	18	938
09:16:48	26.10	26.15	26.10	+0.65	1	920
09:16:47	26.10	26.15	26.15	+0.70	20	919
09:16:43	26.10	26.15	26.10	+0.65	1	899
09:16:41	26.10	26.15	26.15	+0.70	1	898
09:16:40	26.10	26.15	26.15	+0.70	5	897
09:16:35	26.10	26.15	26.10	+0.65	1	892
09:16:33	26.10	26.15	26.10	+0.65	1	891
09:16:30	26.10	26.15	26.10	+0.65	1	890
09:16:27	26.10	26.15	26.10	+0.65	3	889
09:16:26	26.10	26.15	26.10	+0.65	1	886
09:16:26	26.10	26.15	26.10	+0.65	2	885
09:16:23	26.10	26.15	26.15	+0.70	1	883
09:16:16	26.15	26.20	26.15	+0.70	1	882
09:16:14	26.15	26.20	26.15	+0.70	1	881
09:16:14	26.10	26.15	26.15	+0.70	2	880
09:16:00	26.10	26.15	26.15	+0.70	3	878
09:15:56	26.15	26.20	26.15	+0.70	4	875
09:15:56	26.15	26.20	26.15	+0.70	1	871
09:15:50	26.15	26.20	26.15	+0.70	2	870
09:15:45	26.15	26.20	26.20	+0.75	1	868
09:15:38	26.15	26.20	26.20	+0.75	1	867
09:15:36	26.15	26.20	26.15	+0.70	1	866
09:15:32	26.15	26.20	26.15	+0.70	2	865
09:15:31	26.15	26.20	26.15	+0.70	1	863
09:15:29	26.15	26.20	26.15	+0.70	1	862
09:15:28	26.15	26.20	26.15	+0.70	2	861
09:15:15	26.20	26.25	26.20	+0.75	28	859
09:15:03	26.25	26.30	26.25	+0.80	1	831
09:15:02	26.25	26.30	26.25	+0.80	1	830
09:15:02	26.25	26.30	26.30	+0.85	3	829
09:15:01	26.25	26.30	26.30	+0.85	10	826
09:15:00	26.20	26.25	26.25	+0.80	5	816
09:14:59	26.15	26.20	26.20	+0.75	28	811
09:14:58	26.15	26.20	26.20	+0.75	4	783
09:14:58	26.10	26.15	26.15	+0.70	7	779
09:14:58	26.05	26.10	26.10	+0.65	44	772
09:14:56	26.05	26.10	26.10	+0.65	1	728
09:14:55	26.05	26.10	26.10	+0.65	1	727
09:14:54	26.05	26.10	26.10	+0.65	1	726
09:14:44	26.10	26.15	26.10	+0.65	4	725
09:14:27	26.15	26.20	26.15	+0.70	2	721
09:14:27	26.05	26.15	26.15	+0.70	3	719
09:14:27	26.05	26.10	26.10	+0.65	1	716
09:14:22	26.10	26.15	26.10	+0.65	3	715
09:14:22	26.10	26.15	26.10	+0.65	2	712
09:14:19	26.10	26.20	26.10	+0.65	1	710
09:14:17	26.10	26.15	26.15	+0.70	1	709
09:14:09	26.15	26.20	26.15	+0.70	3	708
09:14:09	26.15	26.20	26.15	+0.70	2	705
09:13:46	26.20	26.25	26.20	+0.75	8	703
09:13:46	26.20	26.25	26.20	+0.75	1	695
09:13:43	26.20	26.25	26.20	+0.75	4	694
09:13:42	26.20	26.25	26.25	+0.80	1	690
09:13:39	26.20	26.25	26.25	+0.80	2	689
09:13:38	26.20	26.25	26.20	+0.75	1	687
09:13:24	26.15	26.25	26.15	+0.70	1	686
09:13:22	26.20	26.30	26.20	+0.75	2	685
09:13:22	26.25	26.30	26.25	+0.80	16	683
09:13:22	26.15	26.20	26.25	+0.80	11	667
09:13:22	26.15	26.20	26.20	+0.75	3	656
09:13:20	26.20	26.25	26.20	+0.75	2	653
09:13:20	26.20	26.25	26.20	+0.75	2	651
09:13:17	26.20	26.25	26.20	+0.75	1	649
09:13:17	26.15	26.20	26.20	+0.75	1	648
09:13:16	26.15	26.20	26.20	+0.75	1	647
09:13:10	26.10	26.20	26.20	+0.75	2	646
09:13:05	26.10	26.15	26.20	+0.75	1	644
09:13:05	26.10	26.15	26.15	+0.70	1	643
09:13:03	26.15	26.20	26.15	+0.70	10	642
09:13:03	26.15	26.20	26.15	+0.70	1	632
09:12:49	26.15	26.25	26.15	+0.70	2	631
09:12:49	26.20	26.25	26.20	+0.75	1	629
09:12:49	26.20	26.25	26.20	+0.75	2	628
09:12:49	26.15	26.25	26.25	+0.80	8	626
09:12:47	26.15	26.25	26.25	+0.80	3	618
09:12:34	26.15	26.25	26.15	+0.70	1	615
09:12:34	26.10	26.20	26.20	+0.75	11	614
09:12:34	26.15	26.25	26.15	+0.70	4	603
09:12:34	26.15	26.25	26.15	+0.70	4	599
09:12:34	26.15	26.25	26.15	+0.70	1	595
09:12:32	26.10	26.20	26.20	+0.75	20	594
09:12:28	26.10	26.15	26.15	+0.70	7	574
09:12:28	26.05	26.10	26.10	+0.65	23	567
09:12:27	26.05	26.10	26.10	+0.65	2	544
09:12:27	26.05	26.10	26.10	+0.65	2	542
09:12:27	26.05	26.10	26.10	+0.65	2	540
09:12:27	26.00	26.05	26.05	+0.60	7	538
09:12:27	25.95	26.00	26.00	+0.55	14	531
09:12:27	25.95	26.00	26.00	+0.55	41	517
09:12:27	25.90	25.95	25.95	+0.50	38	476
09:12:26	25.90	25.95	25.90	+0.45	1	438
09:12:23	25.90	25.95	25.95	+0.50	5	437
09:12:09	25.90	25.95	25.90	+0.45	1	432
09:12:00	25.90	25.95	25.90	+0.45	2	431
09:11:48	25.85	25.90	25.90	+0.45	1	429
09:11:45	25.90	25.95	25.90	+0.45	1	428
09:11:43	25.90	25.95	25.90	+0.45	1	427
09:11:36	25.85	25.95	25.95	+0.50	1	426
09:11:35	25.90	25.95	25.90	+0.45	1	425
09:11:33	25.90	25.95	25.90	+0.45	1	424
09:11:30	25.90	25.95	25.90	+0.45	1	423
09:11:22	25.90	25.95	25.90	+0.45	2	422
09:11:16	25.85	25.90	25.90	+0.45	4	420
09:11:07	25.85	25.90	25.90	+0.45	2	416
09:11:01	25.90	25.95	25.90	+0.45	6	414
09:10:57	25.85	25.90	25.90	+0.45	6	408
09:10:56	25.85	25.90	25.85	+0.40	1	402
09:10:56	25.85	25.90	25.85	+0.40	3	401
09:10:47	25.85	25.90	25.90	+0.45	3	398
09:10:40	25.90	25.95	25.90	+0.45	5	395
09:10:38	25.90	25.95	25.95	+0.50	2	390
09:10:30	25.90	25.95	25.90	+0.45	2	388
09:10:18	25.90	25.95	25.95	+0.50	1	386
09:10:17	25.90	25.95	25.95	+0.50	2	385
09:10:01	25.85	25.95	25.95	+0.50	2	383
09:09:57	25.85	25.90	25.90	+0.45	5	381
09:09:54	25.85	25.90	25.90	+0.45	1	376
09:09:51	25.85	25.90	25.90	+0.45	4	375
09:09:44	25.90	25.95	25.90	+0.45	2	371
09:09:36	25.90	25.95	25.90	+0.45	1	369
09:09:23	25.85	25.95	25.95	+0.50	1	368
09:09:22	25.90	25.95	25.90	+0.45	1	367
09:09:19	25.90	25.95	25.90	+0.45	3	366
09:09:14	25.90	25.95	25.95	+0.50	2	363
09:09:13	25.85	25.90	25.90	+0.45	1	361
09:09:00	25.85	25.90	25.90	+0.45	2	360
09:08:49	25.90	25.95	25.90	+0.45	1	358
09:08:43	25.90	25.95	25.90	+0.45	1	357
09:08:42	25.90	25.95	25.90	+0.45	1	356
09:08:37	25.90	25.95	25.95	+0.50	2	355
09:08:36	25.90	25.95	25.95	+0.50	1	353
09:08:26	25.90	25.95	25.95	+0.50	5	352
09:08:21	25.90	25.95	25.90	+0.45	3	347
09:08:18	25.90	25.95	25.90	+0.45	1	344
09:08:08	25.85	25.90	25.90	+0.45	2	343
09:08:01	25.90	25.95	25.90	+0.45	3	341
09:07:53	25.85	25.90	25.90	+0.45	2	338
09:07:48	25.85	25.90	25.90	+0.45	2	336
09:07:48	25.85	25.90	25.90	+0.45	3	334
09:07:38	25.85	25.90	25.90	+0.45	1	331
09:07:37	25.80	25.85	25.85	+0.40	35	330
09:07:37	25.85	25.90	25.85	+0.40	15	295
09:07:37	25.85	25.90	25.90	+0.45	3	280
09:07:34	25.85	25.90	25.90	+0.45	1	277
09:07:33	25.85	25.90	25.90	+0.45	1	276
09:07:25	25.85	25.90	25.90	+0.45	8	275
09:07:15	25.85	25.90	25.90	+0.45	2	267
09:07:13	25.85	25.90	25.90	+0.45	3	265
09:07:03	25.90	25.95	25.90	+0.45	2	262
09:07:03	25.90	25.95	25.90	+0.45	15	260
09:06:55	25.90	25.95	25.90	+0.45	1	245
09:06:51	25.90	25.95	25.90	+0.45	1	244
09:06:49	25.90	25.95	25.90	+0.45	1	243
09:06:47	25.90	25.95	25.90	+0.45	2	242
09:06:46	25.90	25.95	25.90	+0.45	1	240
09:06:44	25.90	25.95	25.90	+0.45	3	239
09:06:37	25.90	25.95	25.90	+0.45	1	236
09:06:34	25.90	25.95	25.90	+0.45	1	235
09:06:28	25.85	25.90	25.90	+0.45	17	234
09:06:26	25.85	25.90	25.90	+0.45	1	217
09:06:25	25.85	25.90	25.90	+0.45	1	216
09:05:50	25.85	25.90	25.90	+0.45	1	215
09:05:50	25.80	25.90	25.90	+0.45	1	214
09:05:48	25.80	25.90	25.90	+0.45	1	213
09:05:43	25.75	25.80	25.90	+0.45	16	212
09:05:43	25.75	25.80	25.85	+0.40	3	196
09:05:43	25.75	25.80	25.80	+0.35	1	193
09:05:34	25.75	25.80	25.80	+0.35	1	192
09:05:32	25.75	25.80	25.80	+0.35	1	191
09:05:24	25.80	25.85	25.80	+0.35	5	190
09:05:13	25.80	25.85	25.80	+0.35	1	185
09:05:11	25.75	25.80	25.80	+0.35	6	184
09:05:02	25.75	25.80	25.80	+0.35	6	178
09:04:50	25.70	25.80	25.70	+0.25	2	172
09:04:50	25.75	25.80	25.75	+0.30	2	170
09:04:46	25.75	25.80	25.75	+0.30	1	168
09:04:41	25.75	25.80	25.75	+0.30	1	167
09:04:41	25.75	25.80	25.75	+0.30	1	166
09:04:32	25.75	25.80	25.75	+0.30	3	165
09:04:32	25.75	25.80	25.75	+0.30	1	162
09:04:16	25.75	25.80	25.75	+0.30	1	161
09:04:15	25.65	25.75	25.75	+0.30	16	160
09:04:14	25.65	25.75	25.75	+0.30	2	144
09:04:12	25.65	25.70	25.70	+0.25	3	142
09:04:12	25.70	25.75	25.70	+0.25	1	139
09:04:12	25.65	25.75	25.75	+0.30	2	138
09:04:12	25.70	25.75	25.70	+0.25	2	136
09:04:03	25.70	25.80	25.70	+0.25	2	134
09:04:03	25.75	25.80	25.75	+0.30	4	132
09:04:02	25.75	25.80	25.80	+0.35	2	128
09:03:50	25.75	25.80	25.75	+0.30	1	126
09:03:43	25.75	25.80	25.75	+0.30	2	125
09:03:39	25.70	25.75	25.75	+0.30	1	123
09:03:35	25.70	25.75	25.75	+0.30	1	122
09:03:22	25.65	25.75	25.75	+0.30	1	121
09:03:22	25.65	25.75	25.65	+0.20	2	120
09:03:21	25.70	25.75	25.70	+0.25	1	118
09:03:15	25.65	25.75	25.75	+0.30	2	117
09:03:13	25.65	25.70	25.70	+0.25	1	115
09:03:09	25.70	25.80	25.70	+0.25	1	114
09:03:09	25.65	25.75	25.75	+0.30	1	113
09:03:01	25.65	25.70	25.75	+0.30	3	112
09:03:01	25.65	25.70	25.70	+0.25	2	109
09:02:57	25.70	25.75	25.70	+0.25	2	107
09:02:40	25.75	25.80	25.75	+0.30	4	105
09:02:40	25.75	25.80	25.75	+0.30	1	101
09:02:23	25.80	25.85	25.80	+0.35	4	100
09:02:23	25.80	25.85	25.80	+0.35	1	96
09:02:17	25.80	25.85	25.80	+0.35	1	95
09:02:01	25.80	25.85	25.80	+0.35	1	94
09:01:48	25.75	25.80	25.80	+0.35	4	93
09:01:48	25.70	25.80	25.80	+0.35	2	89
09:01:48	25.70	25.75	25.75	+0.30	7	87
09:01:48	25.65	25.75	25.75	+0.30	1	80
09:01:48	25.65	25.70	25.70	+0.25	4	79
09:01:27	25.60	25.70	25.60	+0.15	2	75
09:01:14	25.60	25.70	25.60	+0.15	2	73
09:01:14	25.60	25.65	25.65	+0.20	2	71
09:01:10	25.60	25.65	25.65	+0.20	1	69
09:01:05	25.55	25.60	25.60	+0.15	9	68
09:01:00	25.55	25.60	25.55	+0.10	1	59
09:01:00	25.55	25.60	25.60	+0.15	3	58
09:00:48	25.55	25.60	25.55	+0.10	1	55
09:00:44	25.55	25.65	25.55	+0.10	2	54
09:00:44	25.50	25.65	25.65	+0.20	5	52
09:00:41	25.50	25.60	25.60	+0.15	2	47
09:00:41	25.55	25.60	25.55	+0.10	2	45
09:00:40	25.60	25.65	25.60	+0.15	5	43
09:00:15	25.60	25.70	25.70	+0.25	1	38
09:00:09	25.50	25.60	25.60	+0.15	5	37
09:00:03	--	--	25.50	+0.05	32	32

　

其他人也逛...

Owala Freesip Tritan 彈蓋+可拆式吸管運動水壺｜專利雙飲口｜740ml/25oz

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

Apple iPhone 18 Pro Max (512GB)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞大麥克好禮即享券

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

MyCard 2000點虛擬點數卡

PChome 購物儲值1,000元

Apple iPhone 17 (256G)

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

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

加密貨幣

比特幣BTC	86523.35	5,289.04	6.51%
以太幣ETH	2765.15	133.14	5.06%
瑞波幣XRP	1.50	0.09	6.35%
比特幣現金BCH	265.12	9.91	3.88%
萊特幣LTC	61.91	3.58	6.14%
卡達幣ADA	0.243029	0.02	6.70%
波場幣TRX	0.344326	0.00	1.35%
恆星幣XLM	0.210134	0.01	7.09%

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。