最新信驊股價衝破1萬元大關寫台股新紀錄熱門股王信驊衝破萬元台股37千金助攻指數創新高

更新報價

致和證 (5864) 金融保險上櫃

27.45 ▲+0.85 +3.20% 2.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.85	9,614	27.40	68	27.45	28	26.80	27.55	26.25	26.60

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	27.40	27.45	27.45	+0.85	32	9614
13:30:00	27.40	27.45	27.45	+0.85	420	9582
13:24:59	27.25	27.30	27.25	+0.65	1	9162
13:24:50	27.25	27.30	27.30	+0.70	1	9161
13:24:43	27.25	27.35	27.25	+0.65	5	9160
13:24:42	27.30	27.35	27.30	+0.70	2	9155
13:24:39	27.30	27.35	27.30	+0.70	2	9153
13:24:20	27.25	27.30	27.30	+0.70	2	9151
13:24:18	27.25	27.30	27.30	+0.70	3	9149
13:24:18	27.25	27.30	27.30	+0.70	1	9146
13:24:14	27.30	27.35	27.30	+0.70	2	9145
13:24:09	27.30	27.35	27.30	+0.70	1	9143
13:24:01	27.30	27.35	27.30	+0.70	22	9142
13:23:56	27.30	27.35	27.30	+0.70	1	9120
13:23:43	27.30	27.35	27.35	+0.75	1	9119
13:23:33	27.25	27.35	27.35	+0.75	5	9118
13:23:29	27.25	27.30	27.35	+0.75	2	9113
13:23:29	27.25	27.30	27.30	+0.70	1	9111
13:23:22	27.25	27.30	27.30	+0.70	1	9110
13:23:15	27.25	27.35	27.35	+0.75	1	9109
13:23:12	27.25	27.30	27.30	+0.70	1	9108
13:23:09	27.30	27.35	27.30	+0.70	1	9107
13:23:06	27.30	27.35	27.30	+0.70	1	9106
13:23:01	27.30	27.35	27.30	+0.70	3	9105
13:22:48	27.30	27.35	27.30	+0.70	1	9102
13:22:36	27.25	27.35	27.35	+0.75	1	9101
13:22:27	27.25	27.30	27.30	+0.70	20	9100
13:22:25	27.25	27.30	27.25	+0.65	5	9080
13:22:14	27.25	27.30	27.25	+0.65	5	9075
13:22:01	27.25	27.30	27.30	+0.70	5	9070
13:21:55	27.25	27.30	27.30	+0.70	1	9065
13:21:50	27.25	27.30	27.25	+0.65	2	9064
13:21:44	27.25	27.30	27.30	+0.70	20	9062
13:21:29	27.25	27.30	27.30	+0.70	1	9042
13:21:27	27.25	27.30	27.25	+0.65	1	9041
13:21:22	27.25	27.30	27.30	+0.70	1	9040
13:21:14	27.25	27.30	27.25	+0.65	1	9039
13:20:55	27.25	27.30	27.30	+0.70	5	9038
13:20:53	27.25	27.30	27.25	+0.65	2	9033
13:20:29	27.20	27.30	27.30	+0.70	2	9031
13:20:21	27.20	27.30	27.30	+0.70	1	9029
13:20:15	27.25	27.30	27.25	+0.65	20	9028
13:20:11	27.20	27.25	27.25	+0.65	3	9008
13:20:00	27.20	27.25	27.25	+0.65	1	9005
13:19:57	27.20	27.25	27.25	+0.65	1	9004
13:19:43	27.20	27.25	27.25	+0.65	1	9003
13:19:18	27.20	27.25	27.25	+0.65	6	9002
13:19:16	27.20	27.25	27.20	+0.60	20	8996
13:19:14	27.20	27.25	27.25	+0.65	1	8976
13:19:09	27.20	27.25	27.25	+0.65	1	8975
13:18:37	27.20	27.25	27.25	+0.65	1	8974
13:18:36	27.20	27.25	27.25	+0.65	1	8973
13:18:32	27.20	27.25	27.25	+0.65	1	8972
13:18:31	27.20	27.25	27.25	+0.65	6	8971
13:18:07	27.20	27.25	27.25	+0.65	1	8965
13:17:59	27.25	27.30	27.25	+0.65	6	8964
13:17:59	27.25	27.30	27.25	+0.65	1	8958
13:17:59	27.25	27.30	27.25	+0.65	1	8957
13:17:59	27.25	27.30	27.25	+0.65	3	8956
13:17:57	27.25	27.30	27.25	+0.65	4	8953
13:17:54	27.25	27.30	27.25	+0.65	3	8949
13:17:38	27.25	27.30	27.25	+0.65	2	8946
13:17:38	27.25	27.30	27.25	+0.65	38	8944
13:17:31	27.25	27.30	27.30	+0.70	1	8906
13:17:13	27.25	27.30	27.30	+0.70	1	8905
13:17:07	27.25	27.30	27.30	+0.70	1	8904
13:17:00	27.25	27.30	27.30	+0.70	1	8903
13:16:56	27.25	27.30	27.25	+0.65	4	8902
13:16:47	27.20	27.25	27.25	+0.65	1	8898
13:16:44	27.20	27.25	27.25	+0.65	5	8897
13:16:43	27.20	27.25	27.25	+0.65	5	8892
13:16:30	27.20	27.25	27.25	+0.65	1	8887
13:16:25	27.20	27.25	27.25	+0.65	1	8886
13:16:14	27.20	27.25	27.25	+0.65	5	8885
13:16:11	27.20	27.25	27.25	+0.65	5	8880
13:16:08	27.20	27.25	27.20	+0.60	1	8875
13:15:52	27.20	27.25	27.25	+0.65	1	8874
13:15:47	27.20	27.25	27.20	+0.60	1	8873
13:15:42	27.20	27.25	27.25	+0.65	1	8872
13:15:40	27.20	27.25	27.25	+0.65	4	8871
13:15:02	27.15	27.20	27.20	+0.60	4	8867
13:15:02	27.15	27.20	27.20	+0.60	1	8863
13:15:02	27.15	27.20	27.20	+0.60	2	8862
13:15:02	27.15	27.20	27.20	+0.60	4	8860
13:15:02	27.15	27.20	27.20	+0.60	1	8856
13:15:02	27.15	27.20	27.20	+0.60	2	8855
13:15:02	27.15	27.20	27.20	+0.60	1	8853
13:15:02	27.15	27.20	27.20	+0.60	2	8852
13:15:02	27.15	27.20	27.20	+0.60	2	8850
13:15:02	27.15	27.20	27.20	+0.60	6	8848
13:15:01	27.15	27.20	27.20	+0.60	2	8842
13:14:59	27.15	27.20	27.20	+0.60	4	8840
13:14:57	27.15	27.20	27.20	+0.60	1	8836
13:14:47	27.15	27.20	27.20	+0.60	2	8835
13:14:45	27.15	27.20	27.20	+0.60	1	8833
13:14:45	27.15	27.20	27.20	+0.60	1	8832
13:14:17	27.15	27.20	27.20	+0.60	1	8831
13:14:14	27.15	27.20	27.20	+0.60	2	8830
13:14:13	27.15	27.20	27.15	+0.55	2	8828
13:14:13	27.15	27.20	27.20	+0.60	1	8826
13:14:00	27.15	27.20	27.20	+0.60	1	8825
13:13:57	27.15	27.20	27.20	+0.60	4	8824
13:13:38	27.15	27.20	27.20	+0.60	1	8820
13:12:52	27.15	27.20	27.20	+0.60	1	8819
13:12:31	27.15	27.20	27.20	+0.60	4	8818
13:12:30	27.15	27.20	27.20	+0.60	1	8814
13:12:21	27.15	27.20	27.15	+0.55	1	8813
13:12:18	27.15	27.20	27.15	+0.55	2	8812
13:11:56	27.15	27.20	27.15	+0.55	1	8810
13:11:29	27.15	27.20	27.20	+0.60	2	8809
13:11:27	27.15	27.20	27.20	+0.60	1	8807
13:11:23	27.15	27.20	27.20	+0.60	1	8806
13:10:53	27.15	27.20	27.20	+0.60	2	8805
13:10:26	27.15	27.20	27.20	+0.60	1	8803
13:10:16	27.15	27.20	27.20	+0.60	1	8802
13:10:02	27.15	27.20	27.20	+0.60	1	8801
13:10:01	27.15	27.20	27.20	+0.60	2	8800
13:09:45	27.15	27.20	27.15	+0.55	1	8798
13:09:43	27.15	27.20	27.20	+0.60	5	8797
13:09:29	27.15	27.20	27.15	+0.55	1	8792
13:09:09	27.15	27.20	27.20	+0.60	1	8791
13:08:31	27.15	27.20	27.15	+0.55	1	8790
13:08:12	27.15	27.20	27.20	+0.60	5	8789
13:08:04	27.15	27.20	27.15	+0.55	1	8784
13:08:01	27.15	27.20	27.20	+0.60	1	8783
13:07:54	27.15	27.20	27.20	+0.60	2	8782
13:07:40	27.15	27.20	27.20	+0.60	1	8780
13:06:54	27.15	27.20	27.20	+0.60	1	8779
13:06:11	27.15	27.20	27.20	+0.60	1	8778
13:05:47	27.15	27.20	27.20	+0.60	1	8777
13:05:41	27.15	27.25	27.15	+0.55	1	8776
13:05:40	27.15	27.20	27.20	+0.60	5	8775
13:05:40	27.15	27.20	27.20	+0.60	3	8770
13:05:40	27.15	27.20	27.20	+0.60	10	8767
13:04:56	27.15	27.20	27.20	+0.60	1	8757
13:04:39	27.15	27.20	27.20	+0.60	1	8756
13:03:32	27.15	27.20	27.20	+0.60	1	8755
13:03:03	27.10	27.15	27.15	+0.55	2	8754
13:02:56	27.10	27.15	27.15	+0.55	1	8752
13:02:56	27.10	27.15	27.15	+0.55	10	8751
13:02:45	27.10	27.15	27.15	+0.55	1	8741
13:02:25	27.10	27.15	27.15	+0.55	1	8740
13:02:15	27.10	27.15	27.10	+0.50	1	8739
13:01:18	27.10	27.15	27.15	+0.55	1	8738
13:01:02	27.15	27.20	27.15	+0.55	2	8737
13:00:56	27.15	27.20	27.15	+0.55	5	8735
13:00:56	27.15	27.20	27.15	+0.55	1	8730
13:00:56	27.15	27.20	27.15	+0.55	4	8729
13:00:52	27.15	27.20	27.15	+0.55	1	8725
13:00:50	27.15	27.20	27.15	+0.55	2	8724
13:00:32	27.15	27.20	27.15	+0.55	5	8722
13:00:23	27.15	27.20	27.15	+0.55	6	8717
13:00:19	27.15	27.20	27.20	+0.60	5	8711
13:00:11	27.15	27.20	27.20	+0.60	1	8706
13:00:06	27.10	27.15	27.15	+0.55	34	8705
12:59:03	27.10	27.15	27.15	+0.55	1	8671
12:59:03	27.10	27.15	27.10	+0.50	1	8670
12:58:54	27.10	27.15	27.10	+0.50	1	8669
12:58:30	27.10	27.15	27.15	+0.55	2	8668
12:58:15	27.10	27.15	27.10	+0.50	1	8666
12:57:56	27.10	27.15	27.15	+0.55	1	8665
12:57:36	27.10	27.15	27.10	+0.50	5	8664
12:57:12	27.10	27.15	27.10	+0.50	1	8659
12:56:49	27.10	27.15	27.15	+0.55	1	8658
12:56:47	27.10	27.15	27.10	+0.50	2	8657
12:56:42	27.10	27.15	27.10	+0.50	1	8655
12:56:06	27.05	27.10	27.10	+0.50	5	8654
12:55:42	27.05	27.15	27.15	+0.55	1	8649
12:55:31	27.05	27.10	27.10	+0.50	1	8648
12:55:31	27.10	27.15	27.10	+0.50	7	8647
12:55:08	27.10	27.15	27.10	+0.50	5	8640
12:54:55	27.10	27.15	27.10	+0.50	5	8635
12:54:49	27.10	27.15	27.10	+0.50	5	8630
12:54:38	27.10	27.15	27.15	+0.55	1	8625
12:54:34	27.10	27.15	27.15	+0.55	1	8624
12:54:05	27.10	27.15	27.10	+0.50	1	8623
12:53:52	27.10	27.15	27.15	+0.55	1	8622
12:53:27	27.10	27.15	27.15	+0.55	1	8621
12:53:20	27.10	27.15	27.15	+0.55	2	8620
12:52:20	27.10	27.15	27.15	+0.55	1	8618
12:52:17	27.05	27.10	27.10	+0.50	3	8617
12:52:16	27.10	27.15	27.10	+0.50	5	8614
12:52:05	27.05	27.10	27.10	+0.50	5	8609
12:51:52	27.05	27.10	27.05	+0.45	1	8604
12:51:23	27.05	27.10	27.10	+0.50	1	8603
12:51:13	27.05	27.15	27.15	+0.55	1	8602
12:51:05	27.05	27.10	27.10	+0.50	1	8601
12:51:05	27.05	27.10	27.10	+0.50	3	8600
12:50:42	27.10	27.15	27.10	+0.50	5	8597
12:50:13	27.05	27.10	27.10	+0.50	4	8592
12:50:06	27.05	27.10	27.10	+0.50	5	8588
12:50:05	27.05	27.15	27.15	+0.55	1	8583
12:49:42	27.05	27.10	27.10	+0.50	5	8582
12:48:58	27.05	27.15	27.15	+0.55	1	8577
12:48:31	27.05	27.15	27.15	+0.55	1	8576
12:48:12	27.05	27.10	27.10	+0.50	8	8575
12:48:12	27.10	27.15	27.10	+0.50	4	8567
12:47:51	27.10	27.15	27.15	+0.55	1	8563
12:47:47	27.10	27.15	27.10	+0.50	5	8562
12:47:43	27.10	27.15	27.10	+0.50	16	8557
12:46:44	27.10	27.15	27.15	+0.55	1	8541
12:46:38	27.10	27.15	27.10	+0.50	1	8540
12:45:48	27.10	27.15	27.10	+0.50	5	8539
12:45:36	27.10	27.15	27.15	+0.55	1	8534
12:45:12	27.10	27.15	27.15	+0.55	1	8533
12:44:31	27.10	27.15	27.10	+0.50	10	8532
12:44:29	27.10	27.15	27.15	+0.55	1	8522
12:43:49	27.10	27.15	27.15	+0.55	2	8521
12:43:27	27.10	27.15	27.10	+0.50	1	8519
12:43:22	27.10	27.15	27.15	+0.55	1	8518
12:42:17	27.10	27.15	27.10	+0.50	2	8517
12:42:15	27.10	27.15	27.10	+0.50	1	8515
12:42:15	27.10	27.15	27.15	+0.55	1	8514
12:41:30	27.10	27.15	27.10	+0.50	3	8513
12:41:07	27.10	27.15	27.15	+0.55	1	8510
12:41:04	27.10	27.15	27.15	+0.55	1	8509
12:40:34	27.10	27.15	27.15	+0.55	3	8508
12:40:20	27.10	27.15	27.15	+0.55	12	8505
12:40:03	27.10	27.15	27.15	+0.55	10	8493
12:39:04	27.05	27.10	27.10	+0.50	1	8483
12:39:02	27.05	27.10	27.10	+0.50	1	8482
12:38:54	27.05	27.10	27.10	+0.50	10	8481
12:38:29	27.00	27.05	27.05	+0.45	15	8471
12:38:28	26.95	27.05	26.95	+0.35	1	8456
12:38:27	26.95	27.00	27.00	+0.40	1	8455
12:38:25	26.95	27.00	27.00	+0.40	4	8454
12:38:09	26.95	27.00	27.00	+0.40	13	8450
12:37:24	26.90	26.95	26.95	+0.35	10	8437
12:37:01	26.90	26.95	26.95	+0.35	2	8427
12:36:51	26.90	26.95	26.90	+0.30	1	8425
12:36:37	26.95	27.00	26.95	+0.35	21	8424
12:36:11	26.95	27.00	26.95	+0.35	1	8403
12:35:21	26.95	27.00	27.00	+0.40	5	8402
12:35:11	26.95	27.00	26.95	+0.35	3	8397
12:35:11	26.95	27.00	26.95	+0.35	1	8394
12:35:04	27.00	27.05	27.00	+0.40	5	8393
12:35:04	27.00	27.05	27.00	+0.40	3	8388
12:34:10	27.00	27.05	27.00	+0.40	5	8385
12:33:47	27.00	27.05	27.05	+0.45	2	8380
12:33:40	27.00	27.05	27.00	+0.40	3	8378
12:33:21	27.00	27.05	27.00	+0.40	1	8375
12:33:13	26.95	27.05	26.95	+0.35	4	8374
12:33:11	26.95	27.00	27.00	+0.40	1	8370
12:33:10	27.00	27.05	27.00	+0.40	2	8369
12:32:47	26.95	27.00	27.00	+0.40	1	8367
12:32:47	26.95	27.00	27.00	+0.40	2	8366
12:32:13	26.95	27.05	26.95	+0.35	12	8364
12:30:45	27.00	27.05	27.05	+0.45	6	8352
12:30:45	26.95	27.00	27.00	+0.40	46	8346
12:30:42	26.95	27.00	27.00	+0.40	3	8300
12:30:02	27.00	27.05	27.00	+0.40	19	8297
12:29:55	27.00	27.05	27.00	+0.40	5	8278
12:29:28	27.00	27.05	27.00	+0.40	1	8273
12:28:44	27.00	27.05	27.00	+0.40	1	8272
12:28:25	27.00	27.05	27.05	+0.45	3	8271
12:26:59	27.00	27.05	27.05	+0.45	3	8268
12:26:43	27.00	27.05	27.05	+0.45	1	8265
12:26:20	27.00	27.05	27.05	+0.45	1	8264
12:25:42	27.00	27.05	27.05	+0.45	1	8263
12:25:20	27.00	27.05	27.00	+0.40	1	8262
12:25:18	27.00	27.05	27.05	+0.45	1	8261
12:24:00	27.00	27.05	27.00	+0.40	2	8260
12:23:05	27.00	27.05	27.00	+0.40	1	8258
12:22:53	26.95	27.00	27.00	+0.40	13	8257
12:22:46	26.95	27.00	27.00	+0.40	5	8244
12:20:59	26.95	27.00	27.00	+0.40	3	8239
12:20:38	26.95	27.00	27.00	+0.40	20	8236
12:19:33	26.95	27.00	27.00	+0.40	4	8216
12:17:21	26.90	26.95	26.95	+0.35	1	8212
12:17:03	26.90	26.95	26.95	+0.35	3	8211
12:16:39	26.85	26.90	26.90	+0.30	34	8208
12:16:07	26.85	26.90	26.90	+0.30	2	8174
12:15:31	26.85	26.90	26.90	+0.30	1	8172
12:15:01	26.95	27.00	26.90	+0.30	11	8171
12:15:01	26.95	27.00	26.95	+0.35	2	8160
12:14:46	26.90	26.95	26.95	+0.35	9	8158
12:13:28	26.90	26.95	26.95	+0.35	2	8149
12:13:04	26.90	26.95	26.95	+0.35	2	8147
12:12:31	26.90	26.95	26.90	+0.30	8	8145
12:12:27	26.90	26.95	26.90	+0.30	1	8137
12:12:26	26.90	26.95	26.90	+0.30	3	8136
12:10:20	26.85	26.95	26.85	+0.25	2	8133
12:09:33	26.85	26.90	26.90	+0.30	1	8131
12:09:19	26.80	26.85	26.85	+0.25	1	8130
12:09:19	26.80	26.85	26.85	+0.25	30	8129
12:09:19	26.85	26.90	26.85	+0.25	10	8099
12:09:00	26.80	26.85	26.85	+0.25	2	8089
12:09:00	26.80	26.85	26.85	+0.25	7	8087
12:08:59	26.85	26.90	26.85	+0.25	1	8080
12:08:35	26.85	26.90	26.85	+0.25	1	8079
12:07:45	26.80	26.90	26.80	+0.20	1	8078
12:07:25	26.85	26.90	26.80	+0.20	18	8077
12:07:25	26.85	26.90	26.85	+0.25	2	8059
12:07:18	26.85	26.90	26.85	+0.25	2	8057
12:07:09	26.90	26.95	26.85	+0.25	18	8055
12:07:09	26.90	26.95	26.90	+0.30	2	8037
12:07:02	26.90	26.95	26.90	+0.30	1	8035
12:06:45	26.85	26.90	26.90	+0.30	3	8034
12:06:37	26.90	26.95	26.90	+0.30	1	8031
12:06:29	26.90	26.95	26.90	+0.30	4	8030
12:06:29	26.90	26.95	26.90	+0.30	40	8026
12:06:00	26.90	26.95	26.90	+0.30	5	7986
12:05:55	26.90	26.95	26.95	+0.35	1	7981
12:05:49	26.95	27.00	26.95	+0.35	2	7980
12:05:39	26.95	27.00	26.95	+0.35	1	7978
12:05:39	26.95	27.00	26.95	+0.35	30	7977
12:05:15	26.95	27.00	26.95	+0.35	2	7947
12:05:02	27.00	27.05	27.00	+0.40	26	7945
12:04:57	27.00	27.05	27.00	+0.40	1	7919
12:04:30	27.00	27.05	27.05	+0.45	2	7918
12:03:33	27.00	27.05	27.05	+0.45	1	7916
12:03:15	27.05	27.10	27.05	+0.45	2	7915
12:03:09	27.00	27.05	27.05	+0.45	3	7913
12:02:51	27.00	27.05	27.05	+0.45	5	7910
12:02:47	27.00	27.05	27.00	+0.40	2	7905
12:02:36	27.00	27.05	27.00	+0.40	2	7903
12:02:36	27.00	27.05	27.00	+0.40	1	7901
12:02:36	27.00	27.05	27.00	+0.40	3	7900
12:02:36	27.05	27.10	27.05	+0.45	30	7897
11:57:02	27.10	27.15	27.10	+0.50	29	7867
11:56:56	27.10	27.15	27.10	+0.50	5	7838
11:55:25	27.10	27.15	27.15	+0.55	1	7833
11:54:51	27.15	27.20	27.15	+0.55	1	7832
11:54:51	27.10	27.15	27.15	+0.55	2	7831
11:54:24	27.15	27.20	27.15	+0.55	1	7829
11:54:24	27.10	27.15	27.15	+0.55	6	7828
11:52:26	27.15	27.20	27.15	+0.55	5	7822
11:51:56	27.10	27.15	27.15	+0.55	2	7817
11:51:50	27.10	27.15	27.15	+0.55	1	7815
11:51:18	27.10	27.15	27.15	+0.55	2	7814
11:50:59	27.10	27.15	27.15	+0.55	10	7812
11:50:36	27.10	27.15	27.15	+0.55	2	7802
11:50:14	27.10	27.15	27.15	+0.55	1	7800
11:49:53	27.10	27.15	27.15	+0.55	2	7799
11:48:01	27.10	27.15	27.10	+0.50	1	7797
11:47:46	27.15	27.20	27.15	+0.55	2	7796
11:47:38	27.10	27.15	27.15	+0.55	7	7794
11:46:34	27.05	27.10	27.10	+0.50	3	7787
11:45:31	27.00	27.10	27.00	+0.40	1	7784
11:45:14	27.00	27.10	27.00	+0.40	2	7783
11:44:09	27.00	27.05	27.05	+0.45	6	7781
11:44:08	27.00	27.05	27.00	+0.40	40	7775
11:44:08	27.00	27.05	27.00	+0.40	30	7735
11:41:07	27.00	27.10	27.00	+0.40	4	7705
11:40:55	27.00	27.05	27.05	+0.45	11	7701
11:40:46	27.00	27.05	27.00	+0.40	1	7690
11:40:46	27.00	27.05	27.05	+0.45	2	7689
11:39:42	27.00	27.05	27.00	+0.40	1	7687
11:39:34	27.00	27.05	27.00	+0.40	3	7686
11:39:29	27.00	27.05	27.00	+0.40	19	7683
11:39:29	27.00	27.05	27.00	+0.40	1	7664
11:38:35	27.00	27.10	27.00	+0.40	1	7663
11:38:35	27.00	27.10	27.00	+0.40	3	7662
11:38:34	27.05	27.10	27.00	+0.40	14	7659
11:38:34	27.05	27.10	27.05	+0.45	22	7645
11:38:19	27.05	27.10	27.05	+0.45	5	7623
11:37:11	27.05	27.10	27.05	+0.45	2	7618
11:36:40	27.00	27.10	27.00	+0.40	1	7616
11:36:40	27.00	27.10	27.00	+0.40	1	7615
11:36:27	27.05	27.10	27.05	+0.45	5	7614
11:36:15	27.05	27.10	27.05	+0.45	1	7609
11:35:54	27.05	27.10	27.05	+0.45	2	7608
11:35:01	27.05	27.10	27.05	+0.45	2	7606
11:34:29	27.05	27.10	27.05	+0.45	4	7604
11:34:23	27.05	27.10	27.05	+0.45	1	7600
11:33:29	27.05	27.10	27.05	+0.45	1	7599
11:32:35	27.05	27.10	27.05	+0.45	2	7598
11:32:11	27.05	27.10	27.05	+0.45	1	7596
11:32:05	27.05	27.10	27.05	+0.45	10	7595
11:31:39	27.05	27.10	27.05	+0.45	1	7585
11:31:26	27.05	27.10	27.05	+0.45	5	7584
11:31:23	27.05	27.10	27.05	+0.45	2	7579
11:30:42	27.05	27.10	27.05	+0.45	1	7577
11:29:19	27.05	27.10	27.05	+0.45	2	7576
11:29:07	27.10	27.15	27.10	+0.50	4	7574
11:28:47	27.10	27.15	27.10	+0.50	1	7570
11:27:45	27.15	27.20	27.15	+0.55	1	7569
11:27:10	27.15	27.20	27.15	+0.55	4	7568
11:26:38	27.15	27.25	27.15	+0.55	14	7564
11:26:38	27.15	27.25	27.15	+0.55	1	7550
11:26:28	27.15	27.20	27.20	+0.60	2	7549
11:24:42	27.20	27.25	27.20	+0.60	1	7547
11:24:40	27.15	27.25	27.15	+0.55	3	7546
11:23:42	27.15	27.25	27.15	+0.55	2	7543
11:23:23	27.15	27.20	27.15	+0.55	2	7541
11:21:52	27.10	27.20	27.10	+0.50	23	7539
11:21:02	27.05	27.10	27.10	+0.50	12	7516
11:19:16	27.00	27.05	27.05	+0.45	1	7504
11:19:16	27.05	27.10	27.05	+0.45	8	7503
11:18:57	27.00	27.10	27.00	+0.40	2	7495
11:18:50	27.00	27.05	27.05	+0.45	3	7493
11:18:50	27.00	27.05	27.05	+0.45	3	7490
11:18:25	27.05	27.10	27.05	+0.45	1	7487
11:18:12	27.00	27.05	27.05	+0.45	1	7486
11:18:04	27.00	27.10	27.00	+0.40	3	7485
11:17:40	27.00	27.10	27.00	+0.40	6	7482
11:17:32	27.00	27.10	27.00	+0.40	10	7476
11:17:24	27.00	27.15	27.00	+0.40	18	7466
11:17:11	27.00	27.15	27.00	+0.40	7	7448
11:16:44	27.00	27.15	27.00	+0.40	10	7441
11:16:37	27.00	27.15	27.00	+0.40	10	7431
11:16:19	27.05	27.15	27.00	+0.40	6	7421
11:16:19	27.05	27.15	27.05	+0.45	12	7415
11:16:05	27.05	27.15	27.05	+0.45	1	7403
11:16:05	27.05	27.15	27.05	+0.45	1	7402
11:16:05	27.05	27.15	27.05	+0.45	1	7401
11:16:05	27.05	27.15	27.05	+0.45	1	7400
11:16:05	27.05	27.15	27.05	+0.45	1	7399
11:15:33	27.10	27.20	27.05	+0.45	54	7398
11:15:33	27.10	27.20	27.10	+0.50	16	7344
11:15:25	27.10	27.15	27.15	+0.55	9	7328
11:15:08	27.15	27.20	27.10	+0.50	38	7319
11:15:08	27.15	27.20	27.15	+0.55	2	7281
11:15:04	27.15	27.20	27.15	+0.55	5	7279
11:15:01	27.10	27.15	27.15	+0.55	3	7274
11:14:55	27.10	27.15	27.15	+0.55	5	7271
11:14:33	27.15	27.20	27.15	+0.55	2	7266
11:14:33	27.15	27.20	27.15	+0.55	2	7264
11:14:33	27.10	27.15	27.15	+0.55	1	7262
11:14:18	27.15	27.20	27.15	+0.55	3	7261
11:14:17	27.15	27.20	27.15	+0.55	30	7258
11:13:18	27.15	27.20	27.15	+0.55	1	7228
11:13:12	27.15	27.20	27.15	+0.55	1	7227
11:12:41	27.15	27.20	27.15	+0.55	1	7226
11:11:29	27.15	27.20	27.15	+0.55	3	7225
11:11:25	27.15	27.20	27.20	+0.60	2	7222
11:11:04	27.15	27.20	27.20	+0.60	1	7220
11:10:58	27.15	27.20	27.20	+0.60	5	7219
11:10:19	27.15	27.20	27.20	+0.60	1	7214
11:09:34	27.15	27.20	27.20	+0.60	1	7213
11:09:30	27.15	27.20	27.15	+0.55	4	7212
11:09:28	27.15	27.20	27.15	+0.55	2	7208
11:08:54	27.20	27.25	27.20	+0.60	2	7206
11:08:40	27.20	27.25	27.20	+0.60	5	7204
11:08:32	27.15	27.20	27.20	+0.60	5	7199
11:08:22	27.15	27.20	27.20	+0.60	1	7194
11:08:09	27.15	27.20	27.20	+0.60	1	7193
11:07:24	27.15	27.20	27.20	+0.60	5	7192
11:06:46	27.15	27.20	27.20	+0.60	1	7187
11:06:22	27.15	27.20	27.20	+0.60	1	7186
11:05:44	27.10	27.15	27.15	+0.55	6	7185
11:05:40	27.10	27.15	27.15	+0.55	1	7179
11:05:23	27.10	27.15	27.10	+0.50	2	7178
11:04:28	27.10	27.15	27.10	+0.50	5	7176
11:04:25	27.15	27.20	27.15	+0.55	13	7171
11:04:04	27.10	27.20	27.10	+0.50	18	7158
11:03:56	27.15	27.20	27.10	+0.50	3	7140
11:03:56	27.15	27.20	27.15	+0.55	7	7137
11:03:44	27.15	27.20	27.15	+0.55	1	7130
11:03:31	27.15	27.20	27.15	+0.55	2	7129
11:03:26	27.20	27.25	27.20	+0.60	35	7127
11:03:26	27.20	27.25	27.20	+0.60	4	7092
11:03:26	27.20	27.25	27.20	+0.60	10	7088
11:03:26	27.20	27.25	27.20	+0.60	19	7078
11:03:15	27.25	27.30	27.25	+0.65	11	7059
11:03:15	27.25	27.30	27.25	+0.65	1	7048
11:03:04	27.25	27.30	27.25	+0.65	6	7047
11:02:24	27.25	27.30	27.25	+0.65	2	7041
11:01:14	27.20	27.25	27.30	+0.70	2	7039
11:01:14	27.20	27.25	27.25	+0.65	1	7037
11:01:03	27.25	27.30	27.25	+0.65	7	7036
11:01:03	27.25	27.30	27.25	+0.65	2	7029
10:59:44	27.25	27.30	27.25	+0.65	20	7027
10:59:39	27.30	27.35	27.30	+0.70	1	7007
10:59:39	27.30	27.35	27.30	+0.70	10	7006
10:59:39	27.25	27.30	27.30	+0.70	9	6996
10:59:08	27.25	27.30	27.30	+0.70	5	6987
10:58:44	27.25	27.30	27.30	+0.70	1	6982
10:57:07	27.25	27.30	27.30	+0.70	1	6981
10:55:09	27.30	27.35	27.30	+0.70	5	6980
10:55:01	27.30	27.35	27.30	+0.70	1	6975
10:55:01	27.30	27.35	27.30	+0.70	10	6974
10:54:45	27.30	27.35	27.30	+0.70	1	6964
10:54:45	27.35	27.40	27.35	+0.75	16	6963
10:54:22	27.35	27.40	27.35	+0.75	1	6947
10:54:18	27.35	27.40	27.35	+0.75	5	6946
10:54:12	27.35	27.40	27.35	+0.75	5	6941
10:53:58	27.35	27.40	27.35	+0.75	1	6936
10:53:41	27.35	27.40	27.40	+0.80	10	6935
10:53:24	27.40	27.45	27.40	+0.80	3	6925
10:53:17	27.40	27.45	27.40	+0.80	1	6922
10:52:57	27.35	27.40	27.40	+0.80	1	6921
10:52:39	27.35	27.40	27.40	+0.80	25	6920
10:52:30	27.35	27.40	27.40	+0.80	3	6895
10:51:59	27.35	27.40	27.40	+0.80	1	6892
10:51:49	27.40	27.45	27.40	+0.80	1	6891
10:51:34	27.40	27.45	27.45	+0.85	10	6890
10:51:26	27.40	27.45	27.40	+0.80	1	6880
10:50:59	27.35	27.40	27.40	+0.80	1	6879
10:50:59	27.40	27.45	27.40	+0.80	1	6878
10:50:41	27.35	27.40	27.40	+0.80	1	6877
10:50:41	27.40	27.45	27.40	+0.80	2	6876
10:50:35	27.35	27.40	27.40	+0.80	3	6874
10:50:29	27.35	27.40	27.40	+0.80	7	6871
10:50:23	27.40	27.45	27.40	+0.80	1	6864
10:50:23	27.40	27.45	27.40	+0.80	4	6863
10:50:20	27.40	27.45	27.40	+0.80	1	6859
10:50:16	27.40	27.45	27.40	+0.80	7	6858
10:50:16	27.35	27.40	27.40	+0.80	3	6851
10:50:15	27.35	27.40	27.40	+0.80	5	6848
10:50:12	27.35	27.40	27.40	+0.80	1	6843
10:49:32	27.35	27.40	27.40	+0.80	1	6842
10:49:01	27.35	27.45	27.45	+0.85	1	6841
10:48:58	27.40	27.45	27.40	+0.80	1	6840
10:48:56	27.40	27.45	27.35	+0.75	1	6839
10:48:56	27.40	27.45	27.40	+0.80	1	6838
10:48:29	27.40	27.45	27.45	+0.85	1	6837
10:48:07	27.35	27.45	27.45	+0.85	10	6836
10:48:00	27.35	27.40	27.40	+0.80	16	6826
10:48:00	27.35	27.40	27.40	+0.80	4	6810
10:47:23	27.30	27.35	27.35	+0.75	90	6806
10:47:23	27.30	27.35	27.35	+0.75	10	6716
10:46:56	27.30	27.35	27.35	+0.75	1	6706
10:46:22	27.30	27.35	27.35	+0.75	10	6705
10:45:58	27.30	27.35	27.35	+0.75	10	6695
10:45:53	27.30	27.35	27.30	+0.70	3	6685
10:45:51	27.30	27.35	27.25	+0.65	5	6682
10:45:51	27.30	27.35	27.30	+0.70	15	6677
10:45:29	27.25	27.30	27.30	+0.70	25	6662
10:45:29	27.25	27.30	27.30	+0.70	10	6637
10:43:53	27.20	27.25	27.25	+0.65	24	6627
10:43:52	27.20	27.25	27.25	+0.65	10	6603
10:43:41	27.20	27.25	27.25	+0.65	4	6593
10:43:25	27.20	27.25	27.20	+0.60	5	6589
10:43:23	27.20	27.25	27.25	+0.65	4	6584
10:43:19	27.20	27.25	27.20	+0.60	1	6580
10:43:03	27.20	27.25	27.25	+0.65	2	6579
10:41:46	27.20	27.25	27.25	+0.65	1	6577
10:41:24	27.20	27.25	27.25	+0.65	2	6576
10:40:42	27.20	27.25	27.25	+0.65	1	6574
10:40:19	27.25	27.30	27.25	+0.65	1	6573
10:40:17	27.25	27.30	27.25	+0.65	1	6572
10:38:33	27.25	27.30	27.25	+0.65	1	6571
10:38:33	27.20	27.25	27.25	+0.65	1	6570
10:38:20	27.20	27.25	27.20	+0.60	3	6569
10:38:17	27.15	27.20	27.20	+0.60	12	6566
10:37:43	27.20	27.25	27.20	+0.60	8	6554
10:37:31	27.20	27.25	27.20	+0.60	1	6546
10:37:19	27.20	27.25	27.20	+0.60	1	6545
10:37:06	27.20	27.25	27.20	+0.60	1	6544
10:36:28	27.15	27.25	27.25	+0.65	10	6543
10:35:31	27.25	27.30	27.15	+0.55	35	6533
10:35:31	27.25	27.30	27.20	+0.60	17	6498
10:35:31	27.25	27.30	27.25	+0.65	13	6481
10:35:05	27.25	27.30	27.30	+0.70	3	6468
10:33:23	27.25	27.30	27.30	+0.70	1	6465
10:32:40	27.30	27.35	27.30	+0.70	3	6464
10:32:27	27.30	27.35	27.35	+0.75	10	6461
10:32:06	27.25	27.35	27.35	+0.75	3	6451
10:32:03	27.30	27.35	27.30	+0.70	1	6448
10:31:57	27.30	27.35	27.30	+0.70	1	6447
10:31:38	27.25	27.30	27.30	+0.70	1	6446
10:30:55	27.30	27.35	27.30	+0.70	9	6445
10:30:28	27.30	27.35	27.35	+0.75	1	6436
10:30:23	27.30	27.35	27.35	+0.75	1	6435
10:30:02	27.35	27.40	27.35	+0.75	10	6434
10:29:52	27.35	27.40	27.40	+0.80	1	6424
10:29:46	27.35	27.40	27.40	+0.80	2	6423
10:29:45	27.35	27.40	27.40	+0.80	1	6421
10:29:07	27.35	27.40	27.40	+0.80	2	6420
10:28:45	27.35	27.40	27.40	+0.80	1	6418
10:28:45	27.35	27.40	27.35	+0.75	5	6417
10:28:10	27.35	27.40	27.35	+0.75	1	6412
10:28:07	27.30	27.35	27.35	+0.75	24	6411
10:27:45	27.30	27.35	27.35	+0.75	1	6387
10:27:33	27.25	27.30	27.30	+0.70	8	6386
10:27:33	27.25	27.30	27.30	+0.70	83	6378
10:27:18	27.20	27.25	27.25	+0.65	12	6295
10:26:36	27.20	27.25	27.20	+0.60	1	6283
10:25:46	27.20	27.25	27.20	+0.60	1	6282
10:25:40	27.20	27.25	27.20	+0.60	3	6281
10:25:39	27.20	27.25	27.25	+0.65	5	6278
10:25:24	27.20	27.25	27.25	+0.65	1	6273
10:24:57	27.20	27.25	27.25	+0.65	1	6272
10:24:51	27.20	27.25	27.25	+0.65	1	6271
10:24:36	27.25	27.30	27.25	+0.65	1	6270
10:24:34	27.25	27.30	27.20	+0.60	34	6269
10:24:34	27.25	27.30	27.25	+0.65	16	6235
10:23:50	27.20	27.25	27.25	+0.65	27	6219
10:23:50	27.20	27.25	27.25	+0.65	5	6192
10:23:48	27.20	27.25	27.20	+0.60	2	6187
10:23:48	27.20	27.25	27.25	+0.65	5	6185
10:23:44	27.20	27.25	27.25	+0.65	1	6180
10:23:33	27.25	27.30	27.25	+0.65	12	6179
10:23:10	27.25	27.30	27.30	+0.70	1	6167
10:23:05	27.25	27.30	27.30	+0.70	10	6166
10:23:03	27.25	27.30	27.30	+0.70	1	6156
10:22:58	27.30	27.35	27.30	+0.70	9	6155
10:22:58	27.30	27.35	27.30	+0.70	3	6146
10:22:39	27.25	27.30	27.30	+0.70	18	6143
10:22:35	27.25	27.30	27.25	+0.65	1	6125
10:21:15	27.25	27.30	27.30	+0.70	2	6124
10:20:57	27.30	27.35	27.30	+0.70	14	6122
10:20:32	27.30	27.35	27.35	+0.75	1	6108
10:20:15	27.30	27.35	27.35	+0.75	1	6107
10:20:10	27.30	27.35	27.35	+0.75	1	6106
10:19:27	27.25	27.30	27.30	+0.70	6	6105
10:18:40	27.20	27.25	27.25	+0.65	7	6099
10:18:40	27.20	27.25	27.25	+0.65	7	6092
10:18:34	27.15	27.20	27.20	+0.60	67	6085
10:18:30	27.15	27.20	27.20	+0.60	9	6018
10:18:25	27.20	27.25	27.20	+0.60	24	6009
10:18:24	27.20	27.25	27.20	+0.60	1	5985
10:17:26	27.15	27.20	27.20	+0.60	1	5984
10:17:26	27.15	27.20	27.20	+0.60	1	5983
10:17:26	27.15	27.20	27.20	+0.60	20	5982
10:17:26	27.15	27.20	27.20	+0.60	2	5962
10:17:26	27.15	27.20	27.20	+0.60	7	5960
10:17:26	27.15	27.20	27.20	+0.60	55	5953
10:16:50	27.15	27.20	27.15	+0.55	2	5898
10:16:18	27.15	27.20	27.15	+0.55	1	5896
10:15:34	27.10	27.20	27.20	+0.60	1	5895
10:15:12	27.10	27.20	27.20	+0.60	1	5894
10:15:03	27.15	27.20	27.10	+0.50	4	5893
10:15:03	27.15	27.20	27.15	+0.55	6	5889
10:14:38	27.10	27.15	27.15	+0.55	5	5883
10:14:25	27.10	27.15	27.15	+0.55	5	5878
10:14:14	27.10	27.15	27.15	+0.55	1	5873
10:14:12	27.10	27.15	27.15	+0.55	1	5872
10:14:08	27.10	27.15	27.15	+0.55	1	5871
10:14:01	27.10	27.15	27.15	+0.55	1	5870
10:13:02	27.10	27.15	27.15	+0.55	1	5869
10:12:51	27.15	27.20	27.15	+0.55	19	5868
10:12:51	27.20	27.25	27.20	+0.60	14	5849
10:12:14	27.20	27.25	27.25	+0.65	5	5835
10:12:09	27.20	27.25	27.25	+0.65	2	5830
10:11:20	27.20	27.25	27.25	+0.65	1	5828
10:11:06	27.25	27.30	27.25	+0.65	5	5827
10:10:45	27.20	27.25	27.25	+0.65	2	5822
10:10:41	27.20	27.30	27.20	+0.60	1	5820
10:10:30	27.20	27.30	27.20	+0.60	1	5819
10:10:30	27.25	27.35	27.20	+0.60	44	5818
10:10:30	27.25	27.35	27.25	+0.65	6	5774
10:09:48	27.20	27.25	27.20	+0.60	13	5768
10:09:47	27.15	27.25	27.35	+0.75	5	5755
10:09:47	27.15	27.25	27.30	+0.70	6	5750
10:09:47	27.15	27.25	27.25	+0.65	9	5744
10:09:36	27.20	27.25	27.20	+0.60	4	5735
10:09:36	27.15	27.20	27.20	+0.60	1	5731
10:09:16	27.20	27.25	27.20	+0.60	5	5730
10:08:45	27.10	27.15	27.15	+0.55	31	5725
10:08:35	27.10	27.15	27.15	+0.55	10	5694
10:08:29	27.10	27.15	27.15	+0.55	1	5684
10:07:22	27.00	27.10	27.10	+0.50	3	5683
10:07:13	27.05	27.10	27.00	+0.40	4	5680
10:07:13	27.05	27.10	27.05	+0.45	6	5676
10:07:08	27.00	27.05	27.05	+0.45	1	5670
10:07:06	27.00	27.05	27.05	+0.45	1	5669
10:07:03	27.00	27.05	27.05	+0.45	1	5668
10:07:03	27.05	27.10	27.05	+0.45	2	5667
10:07:00	27.05	27.10	27.05	+0.45	2	5665
10:06:54	27.00	27.05	27.05	+0.45	1	5663
10:06:44	27.00	27.05	27.05	+0.45	5	5662
10:06:44	27.00	27.05	27.05	+0.45	2	5657
10:06:41	27.00	27.05	27.05	+0.45	1	5655
10:06:24	27.00	27.10	27.00	+0.40	1	5654
10:06:24	27.00	27.10	27.00	+0.40	1	5653
10:06:20	26.95	27.00	27.00	+0.40	2	5652
10:06:10	26.95	27.00	27.00	+0.40	1	5650
10:06:08	26.95	27.00	27.00	+0.40	1	5649
10:05:59	26.95	27.00	27.00	+0.40	1	5648
10:05:56	26.95	27.00	26.95	+0.35	4	5647
10:05:56	26.95	27.00	26.95	+0.35	18	5643
10:05:47	27.00	27.05	27.00	+0.40	27	5625
10:05:45	27.05	27.10	27.05	+0.45	33	5598
10:05:45	27.10	27.15	27.10	+0.50	29	5565
10:05:45	27.20	27.25	27.15	+0.55	160	5536
10:05:45	27.20	27.25	27.20	+0.60	1	5376
10:05:22	27.20	27.25	27.20	+0.60	1	5375
10:04:51	27.20	27.25	27.20	+0.60	2	5374
10:04:42	27.20	27.25	27.20	+0.60	42	5372
10:04:40	27.25	27.30	27.25	+0.65	1	5330
10:04:29	27.20	27.25	27.25	+0.65	5	5329
10:04:21	27.20	27.25	27.25	+0.65	2	5324
10:04:15	27.20	27.25	27.25	+0.65	1	5322
10:04:08	27.20	27.25	27.25	+0.65	1	5321
10:03:47	27.20	27.25	27.25	+0.65	10	5320
10:03:33	27.20	27.30	27.30	+0.70	3	5310
10:03:32	27.20	27.30	27.20	+0.60	1	5307
10:03:25	27.25	27.30	27.25	+0.65	3	5306
10:03:25	27.25	27.30	27.25	+0.65	20	5303
10:03:20	27.25	27.30	27.25	+0.65	5	5283
10:03:16	27.25	27.30	27.25	+0.65	1	5278
10:03:01	27.25	27.30	27.25	+0.65	5	5277
10:02:50	27.25	27.30	27.30	+0.70	2	5272
10:02:47	27.25	27.30	27.30	+0.70	1	5270
10:02:35	27.25	27.30	27.30	+0.70	3	5269
10:02:31	27.25	27.30	27.30	+0.70	1	5266
10:02:00	27.25	27.30	27.30	+0.70	1	5265
10:01:56	27.30	27.35	27.30	+0.70	31	5264
10:01:54	27.30	27.35	27.35	+0.75	1	5233
10:01:17	27.35	27.40	27.35	+0.75	4	5232
10:01:12	27.35	27.40	27.35	+0.75	1	5228
10:01:06	27.35	27.40	27.35	+0.75	1	5227
10:01:05	27.35	27.40	27.35	+0.75	5	5226
10:01:04	27.35	27.40	27.35	+0.75	1	5221
10:01:04	27.30	27.35	27.35	+0.75	3	5220
10:00:50	27.30	27.35	27.35	+0.75	6	5217
10:00:40	27.30	27.35	27.35	+0.75	6	5211
10:00:38	27.30	27.35	27.30	+0.70	1	5205
10:00:26	27.30	27.35	27.30	+0.70	1	5204
10:00:11	27.35	27.40	27.35	+0.75	4	5203
10:00:11	27.35	27.40	27.35	+0.75	1	5199
10:00:08	27.35	27.40	27.35	+0.75	9	5198
09:59:52	27.40	27.45	27.40	+0.80	14	5189
09:59:50	27.40	27.45	27.40	+0.80	1	5175
09:59:45	27.40	27.45	27.45	+0.85	1	5174
09:59:39	27.35	27.40	27.40	+0.80	1	5173
09:59:37	27.35	27.45	27.45	+0.85	1	5172
09:59:31	27.35	27.45	27.45	+0.85	1	5171
09:59:31	27.40	27.45	27.40	+0.80	11	5170
09:59:26	27.40	27.45	27.45	+0.85	3	5159
09:59:25	27.40	27.45	27.45	+0.85	3	5156
09:59:22	27.40	27.45	27.45	+0.85	2	5153
09:59:13	27.40	27.50	27.50	+0.90	2	5151
09:59:10	27.40	27.50	27.50	+0.90	10	5149
09:59:06	27.40	27.45	27.50	+0.90	2	5139
09:59:06	27.40	27.45	27.45	+0.85	8	5137
09:59:02	27.40	27.50	27.50	+0.90	5	5129
09:59:01	27.50	27.55	27.50	+0.90	10	5124
09:58:53	27.50	27.55	27.55	+0.95	1	5114
09:58:49	27.50	27.55	27.50	+0.90	6	5113
09:58:49	27.40	27.50	27.50	+0.90	7	5107
09:58:48	27.40	27.50	27.50	+0.90	7	5100
09:58:48	27.40	27.50	27.50	+0.90	2	5093
09:58:45	27.50	27.55	27.50	+0.90	5	5091
09:58:45	27.40	27.50	27.50	+0.90	5	5086
09:58:45	27.40	27.50	27.50	+0.90	1	5081
09:58:44	27.40	27.45	27.45	+0.85	1	5080
09:58:44	27.45	27.50	27.45	+0.85	19	5079
09:58:41	27.45	27.50	27.50	+0.90	1	5060
09:58:41	27.45	27.50	27.50	+0.90	1	5059
09:58:39	27.45	27.50	27.50	+0.90	1	5058
09:58:39	27.45	27.50	27.50	+0.90	1	5057
09:58:39	27.45	27.50	27.50	+0.90	11	5056
09:58:39	27.45	27.50	27.50	+0.90	10	5045
09:58:39	27.45	27.50	27.50	+0.90	5	5035
09:58:38	27.45	27.50	27.50	+0.90	20	5030
09:58:34	27.45	27.50	27.45	+0.85	1	5010
09:58:30	27.45	27.50	27.50	+0.90	1	5009
09:58:28	27.45	27.50	27.50	+0.90	1	5008
09:58:27	27.45	27.50	27.45	+0.85	2	5007
09:58:25	27.45	27.50	27.50	+0.90	1	5005
09:58:23	27.45	27.50	27.45	+0.85	1	5004
09:58:12	27.35	27.50	27.50	+0.90	2	5003
09:58:05	27.45	27.50	27.45	+0.85	3	5001
09:58:04	27.35	27.50	27.50	+0.90	8	4998
09:58:04	27.35	27.50	27.35	+0.75	2	4990
09:58:03	27.45	27.50	27.40	+0.80	5	4988
09:58:03	27.45	27.50	27.45	+0.85	1	4983
09:58:03	27.40	27.45	27.45	+0.85	3	4982
09:58:03	27.40	27.45	27.45	+0.85	3	4979
09:58:03	27.35	27.40	27.40	+0.80	1	4976
09:58:03	27.35	27.40	27.40	+0.80	18	4975
09:58:03	27.30	27.35	27.35	+0.75	25	4957
09:57:56	27.30	27.35	27.30	+0.70	3	4932
09:57:56	27.30	27.35	27.35	+0.75	1	4929
09:57:30	27.25	27.30	27.30	+0.70	13	4928
09:57:26	27.20	27.25	27.25	+0.65	7	4915
09:57:12	27.20	27.25	27.25	+0.65	1	4908
09:57:09	27.20	27.25	27.25	+0.65	1	4907
09:56:30	27.20	27.25	27.25	+0.65	1	4906
09:56:30	27.20	27.25	27.25	+0.65	1	4905
09:56:24	27.25	27.30	27.25	+0.65	6	4904
09:56:24	27.25	27.30	27.25	+0.65	1	4898
09:56:23	27.25	27.30	27.25	+0.65	7	4897
09:56:22	27.25	27.30	27.25	+0.65	2	4890
09:56:06	27.25	27.30	27.25	+0.65	20	4888
09:55:56	27.25	27.30	27.30	+0.70	1	4868
09:55:49	27.25	27.30	27.30	+0.70	1	4867
09:55:46	27.25	27.30	27.30	+0.70	5	4866
09:55:35	27.25	27.30	27.30	+0.70	1	4861
09:55:19	27.20	27.25	27.30	+0.70	8	4860
09:55:19	27.20	27.25	27.25	+0.65	1	4852
09:55:17	27.20	27.25	27.25	+0.65	1	4851
09:55:11	27.20	27.25	27.25	+0.65	1	4850
09:54:27	27.20	27.25	27.25	+0.65	1	4849
09:54:24	27.20	27.25	27.20	+0.60	5	4848
09:54:15	27.20	27.25	27.30	+0.70	1	4843
09:54:15	27.20	27.25	27.25	+0.65	1	4842
09:54:10	27.20	27.25	27.30	+0.70	6	4841
09:54:10	27.20	27.25	27.25	+0.65	4	4835
09:53:56	27.20	27.25	27.25	+0.65	6	4831
09:53:51	27.20	27.25	27.25	+0.65	2	4825
09:53:45	27.20	27.25	27.25	+0.65	2	4823
09:53:11	27.15	27.20	27.20	+0.60	9	4821
09:52:46	27.15	27.20	27.20	+0.60	2	4812
09:52:27	27.15	27.20	27.20	+0.60	1	4810
09:51:54	27.15	27.20	27.20	+0.60	1	4809
09:51:50	27.20	27.25	27.20	+0.60	12	4808
09:51:11	27.20	27.30	27.20	+0.60	20	4796
09:51:07	27.25	27.30	27.25	+0.65	1	4776
09:51:03	27.25	27.30	27.25	+0.65	1	4775
09:50:57	27.20	27.30	27.30	+0.70	20	4774
09:50:54	27.20	27.30	27.20	+0.60	1	4754
09:50:01	27.20	27.30	27.20	+0.60	1	4753
09:49:59	27.20	27.30	27.20	+0.60	4	4752
09:49:53	27.20	27.30	27.20	+0.60	1	4748
09:49:48	27.15	27.20	27.20	+0.60	3	4747
09:49:21	27.05	27.10	27.10	+0.50	1	4744
09:49:21	27.10	27.20	27.10	+0.50	4	4743
09:49:21	27.05	27.10	27.10	+0.50	27	4739
09:49:17	27.05	27.10	27.10	+0.50	1	4712
09:49:12	27.05	27.10	27.10	+0.50	1	4711
09:49:03	27.05	27.10	27.10	+0.50	5	4710
09:48:44	27.10	27.15	27.10	+0.50	1	4705
09:48:41	27.05	27.10	27.10	+0.50	1	4704
09:48:24	27.10	27.15	27.10	+0.50	8	4703
09:48:24	27.10	27.15	27.10	+0.50	6	4695
09:48:24	27.15	27.20	27.15	+0.55	19	4689
09:48:13	27.15	27.20	27.20	+0.60	1	4670
09:48:12	27.15	27.20	27.20	+0.60	1	4669
09:48:08	27.15	27.20	27.20	+0.60	1	4668
09:48:07	27.15	27.20	27.20	+0.60	2	4667
09:48:07	27.20	27.30	27.20	+0.60	23	4665
09:48:02	27.25	27.30	27.25	+0.65	1	4642
09:47:59	27.25	27.30	27.25	+0.65	2	4641
09:47:45	27.20	27.25	27.25	+0.65	8	4639
09:47:35	27.20	27.25	27.25	+0.65	2	4631
09:47:34	27.20	27.25	27.20	+0.60	1	4629
09:47:26	27.20	27.25	27.20	+0.60	2	4628
09:47:20	27.20	27.25	27.25	+0.65	1	4626
09:47:12	27.20	27.25	27.25	+0.65	1	4625
09:47:03	27.20	27.25	27.20	+0.60	3	4624
09:47:02	27.20	27.25	27.25	+0.65	10	4621
09:46:52	27.20	27.25	27.20	+0.60	1	4611
09:46:50	27.20	27.25	27.25	+0.65	1	4610
09:46:45	27.20	27.25	27.25	+0.65	3	4609
09:46:41	27.20	27.25	27.25	+0.65	1	4606
09:46:33	27.20	27.25	27.20	+0.60	1	4605
09:46:26	27.20	27.25	27.20	+0.60	1	4604
09:46:26	27.15	27.20	27.20	+0.60	6	4603
09:46:22	27.15	27.20	27.20	+0.60	2	4597
09:46:03	27.10	27.15	27.15	+0.55	5	4595
09:45:57	27.10	27.15	27.15	+0.55	2	4590
09:45:56	27.10	27.15	27.15	+0.55	1	4588
09:45:55	27.10	27.15	27.15	+0.55	1	4587
09:45:31	27.10	27.15	27.20	+0.60	5	4586
09:45:31	27.10	27.15	27.15	+0.55	5	4581
09:45:31	27.15	27.20	27.15	+0.55	25	4576
09:45:28	27.15	27.25	27.25	+0.65	1	4551
09:45:22	27.20	27.25	27.20	+0.60	1	4550
09:45:20	27.15	27.25	27.25	+0.65	1	4549
09:44:58	27.15	27.25	27.25	+0.65	5	4548
09:44:56	27.15	27.20	27.20	+0.60	2	4543
09:44:56	27.15	27.20	27.20	+0.60	2	4541
09:44:34	27.15	27.20	27.15	+0.55	1	4539
09:44:30	27.10	27.15	27.15	+0.55	3	4538
09:44:26	27.15	27.20	27.15	+0.55	38	4535
09:44:12	27.15	27.20	27.20	+0.60	1	4497
09:44:09	27.20	27.25	27.15	+0.55	18	4496
09:44:09	27.20	27.25	27.20	+0.60	12	4478
09:43:59	27.20	27.25	27.25	+0.65	1	4466
09:43:51	27.20	27.25	27.25	+0.65	1	4465
09:43:38	27.15	27.20	27.20	+0.60	8	4464
09:43:37	27.15	27.20	27.15	+0.55	12	4456
09:43:15	27.10	27.15	27.15	+0.55	9	4444
09:43:07	27.10	27.15	27.10	+0.50	2	4435
09:43:05	27.10	27.15	27.15	+0.55	1	4433
09:43:01	27.10	27.15	27.10	+0.50	8	4432
09:42:45	27.10	27.15	27.15	+0.55	2	4424
09:42:40	27.10	27.15	27.10	+0.50	1	4422
09:42:33	27.10	27.15	27.10	+0.50	4	4421
09:42:12	27.10	27.15	27.10	+0.50	1	4417
09:42:08	27.15	27.20	27.15	+0.55	1	4416
09:41:51	27.15	27.20	27.15	+0.55	1	4415
09:41:50	27.15	27.20	27.15	+0.55	6	4414
09:41:50	27.10	27.15	27.15	+0.55	14	4408
09:41:50	27.10	27.15	27.15	+0.55	1	4394
09:41:46	27.10	27.15	27.15	+0.55	1	4393
09:41:32	27.15	27.20	27.15	+0.55	15	4392
09:41:18	27.15	27.20	27.20	+0.60	1	4377
09:41:10	27.15	27.20	27.20	+0.60	2	4376
09:40:40	27.15	27.25	27.15	+0.55	1	4374
09:40:38	27.15	27.20	27.20	+0.60	1	4373
09:40:36	27.15	27.20	27.20	+0.60	2	4372
09:40:34	27.15	27.20	27.20	+0.60	4	4370
09:40:32	27.15	27.20	27.20	+0.60	2	4366
09:40:31	27.10	27.20	27.20	+0.60	4	4364
09:40:25	27.20	27.25	27.20	+0.60	1	4360
09:40:23	27.15	27.20	27.20	+0.60	25	4359
09:40:23	27.15	27.20	27.20	+0.60	1	4334
09:40:23	27.15	27.20	27.20	+0.60	3	4333
09:40:23	27.15	27.20	27.20	+0.60	3	4330
09:40:23	27.15	27.20	27.20	+0.60	3	4327
09:40:23	27.15	27.20	27.20	+0.60	5	4324
09:40:23	27.15	27.20	27.20	+0.60	5	4319
09:40:15	27.15	27.20	27.20	+0.60	1	4314
09:40:15	27.15	27.20	27.20	+0.60	3	4313
09:40:15	27.15	27.20	27.20	+0.60	3	4310
09:40:15	27.15	27.20	27.20	+0.60	1	4307
09:40:15	27.15	27.20	27.20	+0.60	1	4306
09:40:14	27.15	27.20	27.15	+0.55	2	4305
09:40:14	27.10	27.15	27.15	+0.55	6	4303
09:40:14	27.10	27.15	27.15	+0.55	9	4297
09:40:14	27.10	27.15	27.15	+0.55	31	4288
09:40:14	27.05	27.10	27.10	+0.50	2	4257
09:40:13	27.05	27.10	27.10	+0.50	4	4255
09:40:13	27.05	27.10	27.10	+0.50	10	4251
09:40:11	27.05	27.10	27.10	+0.50	2	4241
09:40:07	27.05	27.10	27.10	+0.50	1	4239
09:40:00	27.05	27.10	27.10	+0.50	1	4238
09:39:56	27.10	27.15	27.10	+0.50	1	4237
09:39:53	27.10	27.15	27.10	+0.50	8	4236
09:39:53	27.05	27.10	27.10	+0.50	2	4228
09:39:49	27.05	27.10	27.10	+0.50	10	4226
09:39:49	27.05	27.10	27.10	+0.50	9	4216
09:39:37	27.10	27.15	27.10	+0.50	10	4207
09:39:34	27.10	27.15	27.15	+0.55	3	4197
09:39:32	27.10	27.15	27.15	+0.55	3	4194
09:39:31	27.10	27.15	27.15	+0.55	1	4191
09:39:29	27.10	27.15	27.15	+0.55	1	4190
09:39:18	27.10	27.15	27.15	+0.55	1	4189
09:39:08	27.10	27.15	27.15	+0.55	3	4188
09:39:08	27.10	27.15	27.15	+0.55	3	4185
09:39:04	27.10	27.15	27.10	+0.50	1	4182
09:38:58	27.10	27.15	27.10	+0.50	1	4181
09:38:58	27.10	27.15	27.10	+0.50	1	4180
09:38:41	27.10	27.15	27.10	+0.50	1	4179
09:38:18	27.10	27.15	27.10	+0.50	1	4178
09:38:17	27.10	27.15	27.10	+0.50	2	4177
09:38:16	27.05	27.10	27.10	+0.50	2	4175
09:38:11	27.05	27.10	27.10	+0.50	2	4173
09:38:06	27.05	27.10	27.10	+0.50	1	4171
09:38:00	27.05	27.10	27.10	+0.50	2	4170
09:37:52	27.05	27.10	27.10	+0.50	4	4168
09:37:40	27.05	27.10	27.05	+0.45	1	4164
09:37:31	27.00	27.10	27.10	+0.50	2	4163
09:37:30	27.00	27.10	27.00	+0.40	1	4161
09:37:25	27.10	27.15	27.10	+0.50	12	4160
09:37:20	27.00	27.05	27.10	+0.50	17	4148
09:37:20	27.00	27.05	27.05	+0.45	1	4131
09:37:18	27.00	27.05	27.05	+0.45	1	4130
09:37:18	27.05	27.10	27.05	+0.45	3	4129
09:37:12	27.00	27.10	27.10	+0.50	2	4126
09:37:06	26.95	27.05	27.05	+0.45	2	4124
09:37:01	27.00	27.05	27.00	+0.40	3	4122
09:36:54	26.95	27.00	27.00	+0.40	1	4119
09:36:50	26.95	27.00	27.00	+0.40	1	4118
09:36:43	27.00	27.10	27.00	+0.40	8	4117
09:36:42	27.00	27.10	27.00	+0.40	1	4109
09:36:41	26.95	27.00	27.00	+0.40	2	4108
09:36:40	26.95	27.00	27.00	+0.40	1	4106
09:36:33	26.95	27.00	27.00	+0.40	1	4105
09:36:26	27.00	27.10	27.00	+0.40	16	4104
09:36:25	27.05	27.10	27.05	+0.45	2	4088
09:36:23	27.00	27.10	27.10	+0.50	10	4086
09:36:09	27.00	27.10	27.10	+0.50	3	4076
09:36:09	27.00	27.10	27.10	+0.50	5	4073
09:36:08	27.05	27.10	27.05	+0.45	1	4068
09:36:08	27.00	27.05	27.05	+0.45	1	4067
09:36:03	27.00	27.05	27.05	+0.45	1	4066
09:36:01	27.00	27.05	27.05	+0.45	1	4065
09:35:56	27.05	27.10	27.05	+0.45	15	4064
09:35:56	27.05	27.10	27.05	+0.45	3	4049
09:35:45	27.05	27.10	27.05	+0.45	2	4046
09:35:41	27.05	27.10	27.05	+0.45	1	4044
09:35:39	27.05	27.10	27.05	+0.45	5	4043
09:35:39	27.00	27.05	27.05	+0.45	5	4038
09:35:19	26.95	27.05	27.05	+0.45	3	4033
09:35:13	26.95	27.00	27.00	+0.40	3	4030
09:35:13	26.95	27.00	27.00	+0.40	17	4027
09:35:13	26.95	27.00	27.00	+0.40	9	4010
09:35:13	26.95	27.00	27.00	+0.40	6	4001
09:35:13	26.95	27.00	27.00	+0.40	14	3995
09:35:11	26.95	27.00	27.00	+0.40	2	3981
09:34:55	26.95	27.00	27.00	+0.40	2	3979
09:34:46	26.90	26.95	27.00	+0.40	25	3977
09:34:46	26.90	26.95	26.95	+0.35	10	3952
09:34:40	26.85	26.90	26.90	+0.30	4	3942
09:34:39	26.85	26.90	26.90	+0.30	2	3938
09:34:34	26.85	26.90	26.90	+0.30	2	3936
09:34:32	26.90	26.95	26.90	+0.30	3	3934
09:33:56	26.85	26.90	26.90	+0.30	3	3931
09:33:45	26.85	26.90	26.90	+0.30	3	3928
09:33:34	26.85	26.90	26.90	+0.30	10	3925
09:33:26	26.85	26.90	26.90	+0.30	1	3915
09:33:02	26.85	26.90	26.90	+0.30	5	3914
09:32:42	26.80	26.85	26.85	+0.25	7	3909
09:32:42	26.75	26.80	26.80	+0.20	9	3902
09:32:37	26.70	26.80	26.80	+0.20	1	3893
09:32:28	26.75	26.80	26.75	+0.15	1	3892
09:32:11	26.70	26.75	26.75	+0.15	1	3891
09:31:44	26.75	26.80	26.75	+0.15	14	3890
09:31:44	26.70	26.75	26.75	+0.15	6	3876
09:31:24	26.70	26.75	26.70	+0.10	3	3870
09:31:12	26.70	26.75	26.70	+0.10	2	3867
09:30:28	26.70	26.75	26.75	+0.15	1	3865
09:30:20	26.70	26.75	26.75	+0.15	2	3864
09:30:15	26.70	26.75	26.75	+0.15	2	3862
09:29:57	26.70	26.75	26.70	+0.10	2	3860
09:29:39	26.70	26.80	26.70	+0.10	20	3858
09:29:30	26.70	26.75	26.75	+0.15	4	3838
09:29:25	26.70	26.75	26.70	+0.10	3	3834
09:29:22	26.75	26.80	26.75	+0.15	14	3831
09:28:59	26.80	26.85	26.80	+0.20	1	3817
09:28:41	26.80	26.85	26.80	+0.20	1	3816
09:28:41	26.75	26.85	26.85	+0.25	5	3815
09:28:33	26.80	26.85	26.80	+0.20	1	3810
09:28:29	26.75	26.80	26.80	+0.20	1	3809
09:28:29	26.75	26.80	26.80	+0.20	1	3808
09:28:24	26.75	26.80	26.80	+0.20	3	3807
09:28:21	26.75	26.80	26.80	+0.20	1	3804
09:28:15	26.75	26.80	26.75	+0.15	1	3803
09:28:05	26.75	26.80	26.75	+0.15	1	3802
09:28:04	26.75	26.80	26.80	+0.20	3	3801
09:27:38	26.75	26.80	26.80	+0.20	1	3798
09:27:28	26.70	26.75	26.75	+0.15	1	3797
09:26:59	26.75	26.80	26.75	+0.15	1	3796
09:26:38	26.70	26.75	26.75	+0.15	2	3795
09:26:38	26.70	26.75	26.70	+0.10	1	3793
09:26:38	26.70	26.75	26.70	+0.10	1	3792
09:26:38	26.70	26.75	26.70	+0.10	1	3791
09:26:38	26.75	26.80	26.75	+0.15	8	3790
09:26:37	26.70	26.75	26.75	+0.15	2	3782
09:26:31	26.70	26.75	26.75	+0.15	1	3780
09:26:19	26.70	26.75	26.75	+0.15	2	3779
09:25:40	26.70	26.75	26.75	+0.15	2	3777
09:25:38	26.70	26.75	26.70	+0.10	2	3775
09:25:31	26.65	26.70	26.70	+0.10	1	3773
09:25:31	26.70	26.75	26.70	+0.10	4	3772
09:25:22	26.65	26.70	26.75	+0.15	12	3768
09:25:22	26.65	26.70	26.70	+0.10	3	3756
09:25:10	26.65	26.70	26.65	+0.05	1	3753
09:25:10	26.65	26.70	26.65	+0.05	5	3752
09:24:58	26.70	26.75	26.70	+0.10	2	3747
09:24:50	26.70	26.75	26.70	+0.10	1	3745
09:24:50	26.70	26.75	26.70	+0.10	12	3744
09:24:40	26.70	26.75	26.75	+0.15	1	3732
09:24:11	26.70	26.75	26.70	+0.10	1	3731
09:23:39	26.70	26.75	26.70	+0.10	1	3730
09:23:39	26.70	26.75	26.70	+0.10	1	3729
09:23:39	26.60	26.70	26.70	+0.10	14	3728
09:23:36	26.65	26.70	26.65	+0.05	1	3714
09:23:36	26.70	26.75	26.60	0	11	3713
09:23:36	26.70	26.75	26.65	+0.05	7	3702
09:23:36	26.70	26.75	26.70	+0.10	12	3695
09:23:14	26.70	26.75	26.75	+0.15	1	3683
09:23:01	26.65	26.70	26.70	+0.10	5	3682
09:22:58	26.65	26.70	26.70	+0.10	2	3677
09:22:50	26.70	26.75	26.70	+0.10	6	3675
09:22:50	26.70	26.75	26.70	+0.10	1	3669
09:22:50	26.70	26.75	26.70	+0.10	17	3668
09:22:27	26.75	26.80	26.70	+0.10	2	3651
09:22:27	26.75	26.80	26.75	+0.15	3	3649
09:22:15	26.75	26.80	26.75	+0.15	1	3646
09:21:59	26.70	26.75	26.75	+0.15	1	3645
09:21:43	26.70	26.75	26.75	+0.15	1	3644
09:21:43	26.70	26.75	26.70	+0.10	2	3643
09:21:38	26.75	26.80	26.75	+0.15	1	3641
09:21:38	26.75	26.80	26.75	+0.15	1	3640
09:21:38	26.75	26.80	26.75	+0.15	5	3639
09:21:20	26.75	26.80	26.80	+0.20	1	3634
09:21:18	26.75	26.80	26.75	+0.15	1	3633
09:20:50	26.70	26.75	26.75	+0.15	1	3632
09:20:48	26.70	26.75	26.75	+0.15	2	3631
09:20:47	26.70	26.75	26.75	+0.15	1	3629
09:20:37	26.70	26.75	26.75	+0.15	1	3628
09:20:37	26.75	26.80	26.75	+0.15	2	3627
09:20:36	26.75	26.80	26.80	+0.20	1	3625
09:20:31	26.75	26.80	26.80	+0.20	1	3624
09:20:22	26.75	26.80	26.80	+0.20	1	3623
09:19:56	26.70	26.80	26.80	+0.20	7	3622
09:19:27	26.65	26.70	26.70	+0.10	1	3615
09:19:21	26.65	26.70	26.70	+0.10	10	3614
09:18:54	26.70	26.75	26.75	+0.15	1	3604
09:18:20	26.70	26.75	26.70	+0.10	6	3603
09:18:20	26.65	26.70	26.70	+0.10	15	3597
09:18:20	26.65	26.70	26.70	+0.10	8	3582
09:18:20	26.65	26.70	26.70	+0.10	14	3574
09:18:20	26.65	26.70	26.70	+0.10	35	3560
09:17:45	26.60	26.65	26.65	+0.05	4	3525
09:17:10	26.55	26.60	26.60	0	4	3521
09:17:04	26.50	26.60	26.50	-0.10	1	3517
09:17:04	26.50	26.55	26.55	-0.05	6	3516
09:17:04	26.50	26.55	26.55	-0.05	50	3510
09:16:55	26.50	26.55	26.55	-0.05	10	3460
09:16:48	26.50	26.55	26.55	-0.05	2	3450
09:16:47	26.50	26.55	26.55	-0.05	3	3448
09:16:38	26.55	26.60	26.55	-0.05	13	3445
09:16:32	26.55	26.60	26.60	0	1	3432
09:16:30	26.55	26.60	26.60	0	1	3431
09:16:24	26.55	26.60	26.60	0	2	3430
09:16:24	26.55	26.60	26.55	-0.05	1	3428
09:16:24	26.55	26.60	26.55	-0.05	5	3427
09:16:20	26.60	26.65	26.60	0	19	3422
09:16:14	26.60	26.65	26.60	0	1	3403
09:16:14	26.60	26.65	26.60	0	7	3402
09:15:50	26.60	26.65	26.60	0	8	3395
09:15:32	26.60	26.65	26.60	0	1	3387
09:15:24	26.60	26.65	26.60	0	1	3386
09:15:18	26.60	26.65	26.65	+0.05	1	3385
09:15:15	26.60	26.65	26.65	+0.05	1	3384
09:15:02	26.65	26.70	26.65	+0.05	3	3383
09:15:02	26.65	26.70	26.65	+0.05	11	3380
09:15:02	26.65	26.70	26.65	+0.05	1	3369
09:15:01	26.65	26.70	26.65	+0.05	3	3368
09:14:51	26.65	26.70	26.70	+0.10	1	3365
09:14:49	26.65	26.70	26.65	+0.05	1	3364
09:14:45	26.70	26.75	26.65	+0.05	2	3363
09:14:39	26.70	26.75	26.70	+0.10	44	3361
09:14:34	26.70	26.75	26.70	+0.10	1	3317
09:14:10	26.70	26.75	26.70	+0.10	5	3316
09:14:05	26.70	26.75	26.70	+0.10	2	3311
09:13:59	26.70	26.75	26.75	+0.15	1	3309
09:13:53	26.70	26.75	26.70	+0.10	2	3308
09:13:53	26.70	26.75	26.75	+0.15	2	3306
09:13:04	26.70	26.80	26.70	+0.10	1	3304
09:12:51	26.70	26.80	26.70	+0.10	1	3303
09:12:50	26.75	26.80	26.75	+0.15	1	3302
09:12:50	26.75	26.80	26.75	+0.15	1	3301
09:12:38	26.70	26.80	26.70	+0.10	1	3300
09:12:37	26.65	26.75	26.75	+0.15	10	3299
09:12:36	26.70	26.80	26.70	+0.10	1	3289
09:12:36	26.70	26.80	26.70	+0.10	11	3288
09:12:36	26.75	26.80	26.75	+0.15	1	3277
09:12:36	26.70	26.75	26.75	+0.15	5	3276
09:12:35	26.75	26.80	26.75	+0.15	1	3271
09:12:35	26.70	26.75	26.75	+0.15	2	3270
09:12:34	26.75	26.80	26.75	+0.15	1	3268
09:12:34	26.70	26.75	26.75	+0.15	1	3267
09:12:30	26.70	26.75	26.75	+0.15	1	3266
09:12:21	26.70	26.75	26.70	+0.10	1	3265
09:12:19	26.70	26.75	26.75	+0.15	1	3264
09:12:05	26.60	26.70	26.70	+0.10	7	3263
09:11:59	26.65	26.70	26.65	+0.05	1	3256
09:11:58	26.65	26.70	26.65	+0.05	1	3255
09:11:44	26.55	26.60	26.60	0	2	3254
09:11:44	26.60	26.70	26.60	0	3	3252
09:11:32	26.55	26.65	26.55	-0.05	1	3249
09:11:15	26.55	26.80	26.55	-0.05	25	3248
09:11:15	26.60	26.80	26.55	-0.05	23	3223
09:11:15	26.60	26.80	26.60	0	1	3200
09:11:15	26.60	26.80	26.60	0	47	3199
09:11:15	26.65	26.80	26.60	0	4	3152
09:11:15	26.65	26.80	26.65	+0.05	6	3148
09:11:15	26.65	26.80	26.65	+0.05	1	3142
09:11:12	26.75	26.80	26.75	+0.15	4	3141
09:11:11	26.60	26.70	26.80	+0.20	11	3137
09:11:11	26.60	26.70	26.75	+0.15	5	3126
09:11:11	26.60	26.70	26.70	+0.10	4	3121
09:11:09	26.60	26.70	26.60	0	1	3117
09:11:04	26.60	26.70	26.60	0	10	3116
09:11:04	26.60	26.65	26.65	+0.05	4	3106
09:10:53	26.60	26.65	26.60	0	10	3102
09:10:49	26.60	26.65	26.60	0	1	3092
09:10:44	26.60	26.65	26.65	+0.05	1	3091
09:10:43	26.60	26.65	26.60	0	1	3090
09:10:43	26.60	26.65	26.60	0	10	3089
09:10:40	26.60	26.65	26.65	+0.05	1	3079
09:10:30	26.60	26.65	26.65	+0.05	1	3078
09:10:29	26.60	26.65	26.60	0	1	3077
09:10:29	26.60	26.65	26.60	0	8	3076
09:10:26	26.60	26.65	26.65	+0.05	7	3068
09:10:23	26.75	26.85	26.60	0	3	3061
09:10:21	26.60	26.65	26.65	+0.05	1	3058
09:10:19	26.60	26.65	26.65	+0.05	1	3057
09:10:10	26.60	26.65	26.60	0	3	3056
09:10:10	26.60	26.65	26.60	0	3	3053
09:10:10	26.65	26.70	26.65	+0.05	27	3050
09:10:10	26.65	26.70	26.65	+0.05	3	3023
09:10:10	26.65	26.70	26.70	+0.10	1	3020
09:10:09	26.65	26.70	26.70	+0.10	1	3019
09:10:09	26.65	26.70	26.65	+0.05	3	3018
09:10:09	26.65	26.70	26.65	+0.05	1	3015
09:10:09	26.65	26.70	26.65	+0.05	1	3014
09:10:09	26.70	26.80	26.70	+0.10	45	3013
09:10:09	26.70	26.75	26.80	+0.20	10	2968
09:10:09	26.70	26.75	26.75	+0.15	5	2958
09:10:08	26.70	26.75	26.75	+0.15	1	2953
09:10:06	26.75	26.80	26.75	+0.15	56	2952
09:10:05	26.80	26.85	26.80	+0.20	1	2896
09:09:59	26.75	26.80	26.80	+0.20	1	2895
09:09:51	26.80	26.85	26.80	+0.20	1	2894
09:09:50	26.80	26.85	26.80	+0.20	16	2893
09:09:50	26.80	26.85	26.80	+0.20	2	2877
09:09:45	26.75	26.80	26.80	+0.20	3	2875
09:09:42	26.75	26.80	26.80	+0.20	1	2872
09:09:39	26.75	26.80	26.80	+0.20	2	2871
09:09:38	26.80	26.90	26.80	+0.20	9	2869
09:09:38	26.85	26.90	26.85	+0.25	1	2860
09:09:27	26.85	26.90	26.85	+0.25	1	2859
09:09:27	26.85	26.90	26.85	+0.25	2	2858
09:09:24	26.80	26.85	26.85	+0.25	3	2856
09:09:23	26.85	26.90	26.80	+0.20	28	2853
09:09:23	26.85	26.90	26.85	+0.25	2	2825
09:09:18	26.80	26.85	26.85	+0.25	5	2823
09:09:15	26.80	26.85	26.85	+0.25	3	2818
09:09:13	26.80	26.85	26.80	+0.20	1	2815
09:08:59	26.80	26.85	26.85	+0.25	1	2814
09:08:58	26.85	26.90	26.85	+0.25	1	2813
09:08:56	26.85	26.90	26.85	+0.25	3	2812
09:08:53	26.85	26.90	26.85	+0.25	1	2809
09:08:53	26.85	26.90	26.85	+0.25	4	2808
09:08:52	26.85	26.90	26.85	+0.25	1	2804
09:08:51	26.85	26.90	26.85	+0.25	5	2803
09:08:50	26.85	26.90	26.85	+0.25	1	2798
09:08:50	26.85	26.90	26.90	+0.30	5	2797
09:08:45	26.85	26.90	26.90	+0.30	1	2792
09:08:36	26.90	26.95	26.90	+0.30	1	2791
09:08:36	26.90	26.95	26.90	+0.30	3	2790
09:08:35	26.90	26.95	26.90	+0.30	10	2787
09:08:33	26.90	26.95	26.95	+0.35	3	2777
09:08:32	26.90	26.95	26.90	+0.30	3	2774
09:08:22	26.85	26.90	26.90	+0.30	3	2771
09:08:19	26.85	26.90	26.90	+0.30	3	2768
09:08:19	26.85	26.90	26.90	+0.30	2	2765
09:08:18	26.90	26.95	26.90	+0.30	4	2763
09:08:14	26.90	26.95	26.95	+0.35	1	2759
09:08:12	26.90	26.95	26.90	+0.30	1	2758
09:08:08	26.85	26.90	26.95	+0.35	8	2757
09:08:08	26.85	26.90	26.90	+0.30	2	2749
09:08:07	26.90	26.95	26.90	+0.30	2	2747
09:07:58	26.90	26.95	26.95	+0.35	1	2745
09:07:55	26.90	26.95	26.95	+0.35	1	2744
09:07:51	26.85	26.90	26.90	+0.30	3	2743
09:07:51	26.85	26.90	26.85	+0.25	1	2740
09:07:45	26.80	26.95	26.80	+0.20	2	2739
09:07:38	26.80	26.85	26.80	+0.20	1	2737
09:07:33	26.75	26.85	26.75	+0.15	1	2736
09:07:33	26.80	26.85	26.80	+0.20	1	2735
09:07:33	26.75	26.85	26.75	+0.15	1	2734
09:07:33	26.75	26.80	26.80	+0.20	1	2733
09:07:33	26.80	26.85	26.80	+0.20	4	2732
09:07:25	26.80	26.85	26.80	+0.20	1	2728
09:07:25	26.80	26.85	26.80	+0.20	1	2727
09:07:24	26.80	26.90	26.90	+0.30	3	2726
09:07:20	26.85	26.90	26.85	+0.25	4	2723
09:07:18	26.85	26.90	26.85	+0.25	1	2719
09:07:13	26.90	26.95	26.90	+0.30	7	2718
09:07:09	26.95	27.00	26.95	+0.35	1	2711
09:07:08	26.90	27.00	26.90	+0.30	1	2710
09:07:07	26.90	26.95	26.95	+0.35	2	2709
09:07:06	26.90	26.95	26.90	+0.30	1	2707
09:07:06	26.90	27.00	26.90	+0.30	5	2706
09:07:06	26.95	27.00	26.95	+0.35	1	2701
09:07:06	26.90	26.95	26.95	+0.35	1	2700
09:07:06	26.90	26.95	26.95	+0.35	2	2699
09:06:57	26.95	27.00	26.95	+0.35	1	2697
09:06:57	26.95	27.05	26.95	+0.35	3	2696
09:06:55	27.00	27.05	27.00	+0.40	1	2693
09:06:55	27.00	27.10	27.00	+0.40	1	2692
09:06:55	27.00	27.05	27.00	+0.40	4	2691
09:06:55	26.90	26.95	27.00	+0.40	5	2687
09:06:55	26.90	26.95	26.95	+0.35	1	2682
09:06:53	26.90	27.00	27.00	+0.40	2	2681
09:06:51	26.90	26.95	26.95	+0.35	1	2679
09:06:48	26.90	26.95	27.00	+0.40	3	2678
09:06:48	26.90	26.95	26.95	+0.35	7	2675
09:06:44	26.90	27.00	27.00	+0.40	2	2668
09:06:43	26.95	27.00	26.95	+0.35	8	2666
09:06:43	27.00	27.05	27.00	+0.40	30	2658
09:06:39	27.00	27.10	27.00	+0.40	1	2628
09:06:35	27.00	27.10	27.00	+0.40	2	2627
09:06:35	26.95	27.00	27.15	+0.55	7	2625
09:06:35	26.95	27.00	27.10	+0.50	7	2618
09:06:35	26.95	27.00	27.00	+0.40	16	2611
09:06:33	26.95	27.00	27.00	+0.40	2	2595
09:06:32	27.00	27.10	26.95	+0.35	2	2593
09:06:32	27.00	27.10	27.00	+0.40	1	2591
09:06:24	26.95	27.10	26.95	+0.35	1	2590
09:06:23	26.90	26.95	27.15	+0.55	9	2589
09:06:23	26.90	26.95	27.10	+0.50	8	2580
09:06:23	26.90	26.95	27.05	+0.45	8	2572
09:06:23	26.90	26.95	26.95	+0.35	5	2564
09:06:16	26.95	27.00	26.95	+0.35	5	2559
09:06:16	26.85	26.90	26.95	+0.35	3	2554
09:06:16	26.85	26.90	26.90	+0.30	2	2551
09:06:09	26.80	26.90	26.90	+0.30	3	2549
09:06:08	26.80	26.95	26.95	+0.35	2	2546
09:06:03	26.85	26.90	26.90	+0.30	1	2544
09:06:03	26.85	26.95	26.80	+0.20	11	2543
09:06:03	26.85	26.95	26.85	+0.25	9	2532
09:06:01	26.85	26.95	26.95	+0.35	8	2523
09:06:01	26.95	27.00	26.80	+0.20	11	2515
09:06:01	26.95	27.00	26.85	+0.25	6	2504
09:06:01	26.95	27.00	26.90	+0.30	20	2498
09:06:01	26.95	27.00	26.95	+0.35	12	2478
09:06:01	27.00	27.05	27.00	+0.40	8	2466
09:06:01	27.00	27.05	27.00	+0.40	12	2458
09:06:01	27.05	27.10	27.05	+0.45	1	2446
09:06:01	27.05	27.10	27.05	+0.45	83	2445
09:06:01	27.05	27.10	27.05	+0.45	10	2362
09:06:00	27.10	27.15	27.10	+0.50	8	2352
09:05:55	27.15	27.20	27.15	+0.55	4	2344
09:05:55	27.15	27.20	27.15	+0.55	1	2340
09:05:55	27.15	27.20	27.15	+0.55	1	2339
09:05:55	27.10	27.15	27.20	+0.60	5	2338
09:05:55	27.10	27.15	27.15	+0.55	1	2333
09:05:52	27.10	27.15	27.10	+0.50	1	2332
09:05:51	27.00	27.05	27.05	+0.45	1	2331
09:05:51	27.00	27.05	27.05	+0.45	5	2330
09:05:50	27.00	27.10	27.10	+0.50	1	2325
09:05:47	27.05	27.10	27.05	+0.45	4	2324
09:05:46	27.05	27.10	27.05	+0.45	3	2320
09:05:45	27.05	27.10	27.10	+0.50	1	2317
09:05:44	27.00	27.10	27.00	+0.40	1	2316
09:05:44	27.05	27.10	27.05	+0.45	1	2315
09:05:44	27.05	27.10	27.05	+0.45	2	2314
09:05:44	27.00	27.05	27.05	+0.45	3	2312
09:05:43	27.05	27.20	27.05	+0.45	7	2309
09:05:41	27.05	27.15	27.15	+0.55	1	2302
09:05:38	27.05	27.15	27.15	+0.55	1	2301
09:05:38	27.00	27.05	27.05	+0.45	1	2300
09:05:37	27.05	27.15	27.05	+0.45	2	2299
09:05:36	27.00	27.15	27.15	+0.55	2	2297
09:05:36	27.15	27.20	27.15	+0.55	2	2295
09:05:36	27.00	27.05	27.15	+0.55	16	2293
09:05:36	27.00	27.05	27.10	+0.50	25	2277
09:05:36	27.00	27.05	27.05	+0.45	7	2252
09:05:34	27.00	27.05	27.05	+0.45	1	2245
09:05:33	27.00	27.10	27.10	+0.50	1	2244
09:05:32	27.05	27.15	27.05	+0.45	17	2243
09:05:32	27.05	27.15	27.05	+0.45	1	2226
09:05:32	27.10	27.20	27.10	+0.50	10	2225
09:05:30	27.10	27.25	27.25	+0.65	1	2215
09:05:28	27.15	27.20	27.20	+0.60	1	2214
09:05:28	27.10	27.25	27.25	+0.65	10	2213
09:05:28	27.10	27.25	27.25	+0.65	2	2203
09:05:27	27.20	27.30	27.20	+0.60	2	2201
09:05:27	27.20	27.25	27.30	+0.70	7	2199
09:05:27	27.20	27.25	27.25	+0.65	2	2192
09:05:22	27.25	27.35	27.25	+0.65	1	2190
09:05:22	27.35	27.40	27.35	+0.75	1	2189
09:05:22	27.35	27.40	27.35	+0.75	1	2188
09:05:22	27.35	27.40	27.35	+0.75	1	2187
09:05:22	27.25	27.30	27.35	+0.75	8	2186
09:05:22	27.25	27.30	27.30	+0.70	1	2178
09:05:18	27.30	27.35	27.30	+0.70	5	2177
09:05:18	27.25	27.35	27.35	+0.75	1	2172
09:05:17	27.20	27.25	27.35	+0.75	1	2171
09:05:17	27.20	27.25	27.30	+0.70	6	2170
09:05:17	27.20	27.25	27.25	+0.65	2	2164
09:05:16	27.20	27.25	27.20	+0.60	1	2162
09:05:16	27.10	27.20	27.20	+0.60	1	2161
09:05:16	27.20	27.25	27.20	+0.60	4	2160
09:05:16	27.10	27.15	27.20	+0.60	8	2156
09:05:16	27.10	27.15	27.15	+0.55	8	2148
09:05:14	27.10	27.15	27.15	+0.55	1	2140
09:05:11	27.10	27.20	27.20	+0.60	5	2139
09:05:09	27.15	27.20	27.15	+0.55	1	2134
09:05:09	27.15	27.20	27.15	+0.55	1	2133
09:05:03	27.10	27.20	27.10	+0.50	4	2132
09:05:01	27.10	27.15	27.15	+0.55	1	2128
09:05:01	27.10	27.15	27.10	+0.50	1	2127
09:05:01	27.15	27.20	27.15	+0.55	4	2126
09:05:01	27.10	27.15	27.15	+0.55	1	2122
09:05:00	27.15	27.20	27.15	+0.55	10	2121
09:05:00	27.15	27.20	27.20	+0.60	1	2111
09:04:59	27.20	27.25	27.20	+0.60	4	2110
09:04:59	27.20	27.25	27.20	+0.60	1	2106
09:04:58	27.20	27.25	27.25	+0.65	1	2105
09:04:58	27.25	27.30	27.25	+0.65	2	2104
09:04:58	27.25	27.30	27.25	+0.65	5	2102
09:04:58	27.20	27.25	27.25	+0.65	6	2097
09:04:57	27.25	27.30	27.25	+0.65	1	2091
09:04:57	27.20	27.25	27.25	+0.65	4	2090
09:04:56	27.20	27.25	27.25	+0.65	1	2086
09:04:55	27.20	27.25	27.25	+0.65	1	2085
09:04:54	27.20	27.25	27.20	+0.60	4	2084
09:04:54	27.20	27.25	27.20	+0.60	1	2080
09:04:54	27.20	27.25	27.20	+0.60	2	2079
09:04:54	27.25	27.30	27.25	+0.65	10	2077
09:04:54	27.25	27.30	27.25	+0.65	1	2067
09:04:52	27.25	27.30	27.25	+0.65	3	2066
09:04:52	27.25	27.30	27.30	+0.70	10	2063
09:04:48	27.20	27.25	27.25	+0.65	1	2053
09:04:47	27.25	27.30	27.25	+0.65	1	2052
09:04:47	27.20	27.25	27.25	+0.65	1	2051
09:04:47	27.20	27.25	27.25	+0.65	1	2050
09:04:45	27.25	27.30	27.25	+0.65	5	2049
09:04:41	27.20	27.25	27.25	+0.65	1	2044
09:04:40	27.25	27.30	27.25	+0.65	5	2043
09:04:40	27.25	27.30	27.30	+0.70	1	2038
09:04:39	27.20	27.30	27.20	+0.60	1	2037
09:04:38	27.20	27.30	27.30	+0.70	2	2036
09:04:37	27.20	27.30	27.20	+0.60	1	2034
09:04:37	27.20	27.30	27.20	+0.60	1	2033
09:04:36	27.25	27.30	27.25	+0.65	5	2032
09:04:35	27.10	27.20	27.25	+0.65	13	2027
09:04:35	27.10	27.20	27.20	+0.60	17	2014
09:04:35	27.10	27.15	27.10	+0.50	1	1997
09:04:35	27.10	27.15	27.15	+0.55	2	1996
09:04:35	27.10	27.15	27.15	+0.55	2	1994
09:04:35	27.10	27.15	27.15	+0.55	2	1992
09:04:34	27.10	27.15	27.15	+0.55	2	1990
09:04:34	27.10	27.20	27.10	+0.50	4	1988
09:04:34	27.20	27.25	27.20	+0.60	1	1984
09:04:34	27.10	27.20	27.20	+0.60	1	1983
09:04:34	27.10	27.15	27.20	+0.60	4	1982
09:04:34	27.10	27.15	27.15	+0.55	1	1978
09:04:33	27.10	27.20	27.10	+0.50	2	1977
09:04:33	27.10	27.20	27.10	+0.50	2	1975
09:04:33	27.10	27.15	27.15	+0.55	1	1973
09:04:33	27.15	27.20	27.15	+0.55	2	1972
09:04:33	27.10	27.15	27.15	+0.55	1	1970
09:04:32	27.10	27.20	27.20	+0.60	1	1969
09:04:32	27.10	27.15	27.20	+0.60	3	1968
09:04:32	27.10	27.15	27.15	+0.55	2	1965
09:04:32	27.15	27.20	27.15	+0.55	20	1963
09:04:32	27.15	27.20	27.15	+0.55	10	1943
09:04:28	27.15	27.20	27.20	+0.60	3	1933
09:04:27	27.15	27.20	27.20	+0.60	1	1930
09:04:26	27.10	27.15	27.15	+0.55	1	1929
09:04:25	27.10	27.15	27.15	+0.55	5	1928
09:04:24	27.15	27.20	27.15	+0.55	4	1923
09:04:24	27.15	27.20	27.15	+0.55	1	1919
09:04:22	27.15	27.20	27.15	+0.55	1	1918
09:04:22	27.15	27.20	27.15	+0.55	1	1917
09:04:22	27.15	27.20	27.15	+0.55	12	1916
09:04:22	27.10	27.15	27.15	+0.55	18	1904
09:04:21	27.10	27.15	27.15	+0.55	2	1886
09:04:20	27.10	27.15	27.15	+0.55	1	1884
09:04:14	27.10	27.15	27.10	+0.50	5	1883
09:04:14	27.00	27.05	27.15	+0.55	18	1878
09:04:14	27.00	27.05	27.05	+0.45	2	1860
09:04:13	27.00	27.15	27.15	+0.55	1	1858
09:04:12	27.00	27.10	27.10	+0.50	10	1857
09:04:12	27.00	27.10	27.10	+0.50	1	1847
09:04:11	27.00	27.05	27.05	+0.45	1	1846
09:04:11	27.00	27.05	27.00	+0.40	1	1845
09:04:11	27.00	27.10	27.00	+0.40	10	1844
09:04:11	27.00	27.10	27.10	+0.50	1	1834
09:04:10	26.95	27.05	27.05	+0.45	1	1833
09:04:10	26.95	27.05	27.05	+0.45	1	1832
09:04:09	26.95	27.05	27.05	+0.45	1	1831
09:04:09	26.95	27.05	27.05	+0.45	1	1830
09:04:09	26.95	27.05	27.05	+0.45	1	1829
09:04:07	27.00	27.05	27.00	+0.40	5	1828
09:04:07	26.95	27.05	27.05	+0.45	1	1823
09:04:02	26.90	26.95	26.95	+0.35	1	1822
09:04:02	26.90	26.95	26.95	+0.35	2	1821
09:04:01	26.95	27.00	26.95	+0.35	1	1819
09:04:01	26.95	27.00	26.95	+0.35	1	1818
09:04:00	26.90	27.00	27.00	+0.40	2	1817
09:04:00	26.95	27.00	26.95	+0.35	1	1815
09:04:00	26.95	27.05	26.95	+0.35	6	1814
09:04:00	27.00	27.05	27.00	+0.40	2	1808
09:04:00	27.00	27.05	27.00	+0.40	3	1806
09:04:00	26.95	27.00	27.00	+0.40	2	1803
09:03:59	26.90	27.00	27.00	+0.40	2	1801
09:03:56	26.95	27.05	26.95	+0.35	5	1799
09:03:56	26.90	26.95	27.05	+0.45	9	1794
09:03:56	26.90	26.95	26.95	+0.35	1	1785
09:03:55	26.90	26.95	26.90	+0.30	1	1784
09:03:55	26.85	26.90	26.90	+0.30	3	1783
09:03:55	26.85	26.90	26.90	+0.30	5	1780
09:03:54	26.85	26.90	26.90	+0.30	5	1775
09:03:54	26.90	27.05	26.90	+0.30	2	1770
09:03:54	26.95	27.10	26.95	+0.35	9	1768
09:03:54	27.00	27.10	27.00	+0.40	1	1759
09:03:54	27.00	27.10	27.00	+0.40	1	1758
09:03:54	27.00	27.10	27.00	+0.40	1	1757
09:03:54	27.00	27.10	27.00	+0.40	12	1756
09:03:54	26.95	27.00	27.00	+0.40	15	1744
09:03:54	26.95	27.00	27.00	+0.40	34	1729
09:03:54	26.95	27.00	27.00	+0.40	20	1695
09:03:52	26.95	27.00	27.00	+0.40	1	1675
09:03:51	26.95	27.00	26.95	+0.35	1	1674
09:03:47	26.90	27.00	26.90	+0.30	3	1673
09:03:45	26.95	27.00	26.95	+0.35	1	1670
09:03:45	26.90	26.95	26.95	+0.35	6	1669
09:03:45	26.90	26.95	26.95	+0.35	1	1663
09:03:45	26.85	26.90	26.90	+0.30	28	1662
09:03:45	26.80	26.90	26.90	+0.30	2	1634
09:03:44	26.80	26.85	26.85	+0.25	5	1632
09:03:40	26.80	26.90	26.80	+0.20	1	1627
09:03:40	26.80	26.85	26.85	+0.25	1	1626
09:03:40	26.80	26.85	26.85	+0.25	1	1625
09:03:38	26.80	26.85	26.80	+0.20	2	1624
09:03:38	26.80	26.85	26.85	+0.25	2	1622
09:03:37	26.80	26.85	26.80	+0.20	1	1620
09:03:36	26.80	26.85	26.85	+0.25	10	1619
09:03:36	26.80	26.85	26.80	+0.20	1	1609
09:03:35	26.75	26.85	26.85	+0.25	1	1608
09:03:35	26.75	26.85	26.85	+0.25	2	1607
09:03:34	26.75	26.80	26.75	+0.15	1	1605
09:03:34	26.75	26.80	26.75	+0.15	1	1604
09:03:34	26.80	26.85	26.80	+0.20	6	1603
09:03:33	26.75	26.85	26.85	+0.25	1	1597
09:03:33	26.75	26.85	26.85	+0.25	2	1596
09:03:32	26.75	26.85	26.85	+0.25	1	1594
09:03:30	26.80	26.85	26.80	+0.20	1	1593
09:03:30	26.75	26.85	26.85	+0.25	1	1592
09:03:27	26.75	26.85	26.85	+0.25	1	1591
09:03:24	26.75	26.85	26.75	+0.15	3	1590
09:03:23	26.70	26.85	26.85	+0.25	20	1587
09:03:22	26.80	26.85	26.80	+0.20	4	1567
09:03:22	26.80	26.85	26.80	+0.20	1	1563
09:03:21	26.80	26.85	26.80	+0.20	8	1562
09:03:21	26.75	26.80	26.80	+0.20	2	1554
09:03:21	26.70	26.80	26.80	+0.20	2	1552
09:03:21	26.70	26.80	26.80	+0.20	13	1550
09:03:19	26.70	26.80	26.80	+0.20	10	1537
09:03:17	26.75	26.80	26.75	+0.15	8	1527
09:03:17	26.70	26.75	26.75	+0.15	2	1519
09:03:15	26.70	26.75	26.75	+0.15	10	1517
09:03:14	26.70	26.75	26.70	+0.10	1	1507
09:03:12	26.70	26.75	26.70	+0.10	10	1506
09:03:12	26.70	26.75	26.70	+0.10	1	1496
09:03:10	26.65	26.75	26.75	+0.15	1	1495
09:03:08	26.70	26.75	26.70	+0.10	1	1494
09:03:06	26.65	26.75	26.75	+0.15	1	1493
09:03:06	26.60	26.75	26.60	0	2	1492
09:03:04	26.60	26.70	26.70	+0.10	4	1490
09:03:04	26.60	26.70	26.70	+0.10	3	1486
09:03:03	26.60	26.70	26.70	+0.10	10	1483
09:03:03	26.65	26.75	26.65	+0.05	20	1473
09:03:02	26.60	26.75	26.75	+0.15	1	1453
09:03:01	26.60	26.70	26.70	+0.10	1	1452
09:03:01	26.65	26.70	26.65	+0.05	4	1451
09:03:01	26.65	26.70	26.65	+0.05	1	1447
09:03:01	26.60	26.70	26.60	0	1	1446
09:03:01	26.60	26.65	26.65	+0.05	11	1445
09:03:00	26.65	26.70	26.65	+0.05	5	1434
09:03:00	26.60	26.70	26.70	+0.10	2	1429
09:02:59	26.60	26.70	26.70	+0.10	10	1427
09:02:59	26.65	26.70	26.65	+0.05	3	1417
09:02:57	26.60	26.70	26.70	+0.10	1	1414
09:02:56	26.60	26.70	26.70	+0.10	5	1413
09:02:56	26.65	26.75	26.65	+0.05	1	1408
09:02:49	26.60	26.65	26.65	+0.05	1	1407
09:02:49	26.60	26.65	26.70	+0.10	7	1406
09:02:49	26.60	26.65	26.65	+0.05	3	1399
09:02:48	26.65	26.75	26.65	+0.05	4	1396
09:02:48	26.70	26.75	26.70	+0.10	1	1392
09:02:45	26.60	26.70	26.70	+0.10	1	1391
09:02:44	26.65	26.70	26.65	+0.05	1	1390
09:02:44	26.60	26.70	26.70	+0.10	10	1389
09:02:43	26.65	26.70	26.65	+0.05	1	1379
09:02:38	26.65	26.75	26.65	+0.05	1	1378
09:02:38	26.70	26.75	26.70	+0.10	1	1377
09:02:35	26.60	26.65	26.70	+0.10	5	1376
09:02:35	26.60	26.65	26.65	+0.05	3	1371
09:02:33	26.55	26.60	26.60	0	2	1368
09:02:32	26.55	26.60	26.60	0	2	1366
09:02:30	26.55	26.65	26.65	+0.05	1	1364
09:02:29	26.55	26.65	26.55	-0.05	2	1363
09:02:27	26.55	26.70	26.55	-0.05	1	1361
09:02:25	26.60	26.65	26.65	+0.05	3	1360
09:02:25	26.55	26.60	26.60	0	4	1357
09:02:25	26.55	26.60	26.60	0	20	1353
09:02:22	26.55	26.60	26.55	-0.05	1	1333
09:02:19	26.55	26.60	26.55	-0.05	2	1332
09:02:14	26.55	26.60	26.55	-0.05	2	1330
09:02:14	26.55	26.60	26.55	-0.05	4	1328
09:02:13	26.55	26.60	26.60	0	1	1324
09:02:10	26.50	26.55	26.55	-0.05	1	1323
09:02:10	26.50	26.55	26.55	-0.05	2	1322
09:02:05	26.45	26.55	26.55	-0.05	3	1320
09:02:03	26.45	26.55	26.55	-0.05	4	1317
09:02:02	26.50	26.55	26.50	-0.10	1	1313
09:02:01	26.45	26.50	26.45	-0.15	1	1312
09:02:01	26.50	26.55	26.50	-0.10	1	1311
09:02:01	26.50	26.55	26.50	-0.10	1	1310
09:02:00	26.50	26.60	26.50	-0.10	5	1309
09:02:00	26.55	26.60	26.55	-0.05	1	1304
09:01:59	26.45	26.50	26.50	-0.10	4	1303
09:01:58	26.45	26.50	26.45	-0.15	1	1299
09:01:52	26.45	26.55	26.55	-0.05	1	1298
09:01:51	26.40	26.50	26.50	-0.10	10	1297
09:01:51	26.45	26.50	26.45	-0.15	1	1287
09:01:51	26.45	26.50	26.45	-0.15	1	1286
09:01:49	26.40	26.50	26.40	-0.20	1	1285
09:01:48	26.45	26.55	26.45	-0.15	1	1284
09:01:48	26.45	26.55	26.45	-0.15	1	1283
09:01:47	26.40	26.45	26.45	-0.15	2	1282
09:01:46	26.40	26.45	26.45	-0.15	2	1280
09:01:45	26.40	26.45	26.45	-0.15	2	1278
09:01:44	26.40	26.45	26.40	-0.20	1	1276
09:01:44	26.40	26.45	26.40	-0.20	2	1275
09:01:43	26.40	26.45	26.45	-0.15	1	1273
09:01:42	26.40	26.45	26.45	-0.15	5	1272
09:01:41	26.40	26.45	26.45	-0.15	2	1267
09:01:39	26.45	26.55	26.45	-0.15	2	1265
09:01:39	26.45	26.55	26.45	-0.15	5	1263
09:01:39	26.40	26.45	26.50	-0.10	2	1258
09:01:39	26.40	26.45	26.45	-0.15	3	1256
09:01:38	26.45	26.50	26.45	-0.15	2	1253
09:01:34	26.45	26.50	26.50	-0.10	1	1251
09:01:28	26.40	26.50	26.50	-0.10	5	1250
09:01:26	26.45	26.60	26.30	-0.30	3	1245
09:01:26	26.45	26.60	26.35	-0.25	6	1242
09:01:26	26.45	26.60	26.40	-0.20	1	1236
09:01:26	26.45	26.60	26.45	-0.15	7	1235
09:01:26	26.50	26.55	26.50	-0.10	13	1228
09:01:26	26.40	26.50	26.50	-0.10	7	1215
09:01:26	26.35	26.45	26.45	-0.15	10	1208
09:01:26	26.35	26.40	26.40	-0.20	5	1198
09:01:26	26.35	26.40	26.35	-0.25	1	1193
09:01:25	26.45	26.55	26.45	-0.15	20	1192
09:01:25	26.35	26.50	26.50	-0.10	2	1172
09:01:22	26.45	26.55	26.45	-0.15	2	1170
09:01:22	26.35	26.45	26.50	-0.10	2	1168
09:01:22	26.35	26.45	26.45	-0.15	8	1166
09:01:22	26.35	26.40	26.45	-0.15	2	1158
09:01:22	26.35	26.40	26.40	-0.20	2	1156
09:01:21	26.40	26.45	26.40	-0.20	3	1154
09:01:21	26.40	26.50	26.50	-0.10	2	1151
09:01:19	26.40	26.50	26.50	-0.10	1	1149
09:01:16	26.40	26.45	26.45	-0.15	1	1148
09:01:16	26.45	26.50	26.45	-0.15	1	1147
09:01:16	26.50	26.55	26.40	-0.20	2	1146
09:01:16	26.50	26.55	26.45	-0.15	6	1144
09:01:16	26.50	26.55	26.50	-0.10	2	1138
09:01:12	26.45	26.60	26.45	-0.15	1	1136
09:01:12	26.45	26.60	26.60	0	2	1135
09:01:12	26.50	26.60	26.50	-0.10	1	1133
09:01:12	26.45	26.60	26.60	0	1	1132
09:01:09	26.40	26.45	26.45	-0.15	3	1131
09:01:08	26.35	26.40	26.40	-0.20	2	1128
09:01:08	26.35	26.40	26.40	-0.20	10	1126
09:01:06	26.35	26.40	26.40	-0.20	1	1116
09:01:03	26.30	26.40	26.40	-0.20	1	1115
09:01:03	26.30	26.35	26.35	-0.25	4	1114
09:01:02	26.35	26.40	26.30	-0.30	2	1110
09:01:02	26.35	26.40	26.35	-0.25	2	1108
09:01:00	26.25	26.35	26.40	-0.20	7	1106
09:01:00	26.25	26.35	26.35	-0.25	2	1099
09:01:00	26.30	26.35	26.30	-0.30	1	1097
09:00:59	26.25	26.30	26.30	-0.30	1	1096
09:00:59	26.25	26.30	26.30	-0.30	5	1095
09:00:59	26.25	26.30	26.30	-0.30	1	1090
09:00:59	26.30	26.40	26.30	-0.30	8	1089
09:00:58	26.30	26.40	26.30	-0.30	1	1081
09:00:58	26.30	26.35	26.40	-0.20	4	1080
09:00:58	26.30	26.35	26.35	-0.25	1	1076
09:00:57	26.25	26.30	26.30	-0.30	1	1075
09:00:57	26.25	26.30	26.30	-0.30	5	1074
09:00:57	26.25	26.30	26.25	-0.35	1	1069
09:00:57	26.30	26.40	26.30	-0.30	7	1068
09:00:57	26.30	26.40	26.30	-0.30	13	1061
09:00:57	26.30	26.40	26.30	-0.30	6	1048
09:00:57	26.35	26.40	26.30	-0.30	5	1042
09:00:57	26.35	26.40	26.35	-0.25	4	1037
09:00:57	26.35	26.40	26.35	-0.25	3	1033
09:00:52	26.35	26.40	26.40	-0.20	1	1030
09:00:52	26.40	26.45	26.40	-0.20	11	1029
09:00:52	26.40	26.45	26.40	-0.20	11	1018
09:00:52	26.40	26.45	26.45	-0.15	1	1007
09:00:50	26.40	26.50	26.50	-0.10	1	1006
09:00:50	26.45	26.50	26.45	-0.15	7	1005
09:00:47	26.50	26.60	26.50	-0.10	8	998
09:00:46	26.50	26.70	26.70	+0.10	1	990
09:00:46	26.50	26.70	26.70	+0.10	1	989
09:00:46	26.50	26.70	26.70	+0.10	1	988
09:00:46	26.60	26.75	26.60	0	29	987
09:00:46	26.65	26.75	26.65	+0.05	4	958
09:00:46	26.70	26.75	26.65	+0.05	1	954
09:00:46	26.70	26.75	26.70	+0.10	3	953
09:00:45	26.70	26.75	26.70	+0.10	1	950
09:00:44	26.65	26.70	26.70	+0.10	1	949
09:00:44	26.65	26.70	26.70	+0.10	2	948
09:00:44	26.65	26.70	26.70	+0.10	5	946
09:00:43	26.65	26.70	26.70	+0.10	3	941
09:00:40	26.70	26.80	26.70	+0.10	4	938
09:00:39	26.70	26.75	26.80	+0.20	3	934
09:00:39	26.70	26.75	26.75	+0.15	4	931
09:00:37	26.70	26.75	26.70	+0.10	7	927
09:00:37	26.70	26.80	26.70	+0.10	1	920
09:00:36	26.65	26.75	26.75	+0.15	1	919
09:00:35	26.65	26.70	26.70	+0.10	1	918
09:00:35	26.65	26.75	26.80	+0.20	1	917
09:00:35	26.65	26.75	26.75	+0.15	2	916
09:00:35	26.70	26.75	26.70	+0.10	3	914
09:00:34	26.65	26.75	26.75	+0.15	1	911
09:00:33	26.70	26.80	26.70	+0.10	3	910
09:00:33	26.70	26.80	26.70	+0.10	5	907
09:00:32	26.65	26.80	26.80	+0.20	3	902
09:00:32	26.65	26.75	26.75	+0.15	1	899
09:00:32	26.60	26.75	26.75	+0.15	2	898
09:00:32	26.65	26.75	26.65	+0.05	2	896
09:00:32	26.75	26.80	26.75	+0.15	1	894
09:00:31	26.65	26.75	26.75	+0.15	4	893
09:00:31	26.70	26.75	26.70	+0.10	1	889
09:00:31	26.70	26.75	26.70	+0.10	1	888
09:00:30	26.70	26.80	26.70	+0.10	1	887
09:00:29	26.75	26.80	26.75	+0.15	1	886
09:00:29	26.75	26.80	26.80	+0.20	2	885
09:00:28	26.75	26.80	26.80	+0.20	2	883
09:00:28	26.70	26.75	26.75	+0.15	1	881
09:00:28	26.70	26.75	26.80	+0.20	3	880
09:00:28	26.70	26.75	26.75	+0.15	2	877
09:00:27	26.75	26.80	26.75	+0.15	1	875
09:00:27	26.70	26.75	26.75	+0.15	1	874
09:00:25	26.70	26.75	26.80	+0.20	2	873
09:00:25	26.70	26.75	26.75	+0.15	1	871
09:00:25	26.70	26.75	26.70	+0.10	1	870
09:00:23	26.70	26.75	26.75	+0.15	2	869
09:00:23	26.60	26.70	26.70	+0.10	1	867
09:00:21	26.70	26.75	26.70	+0.10	2	866
09:00:21	26.70	26.75	26.70	+0.10	1	864
09:00:21	26.50	26.65	26.70	+0.10	4	863
09:00:21	26.50	26.65	26.65	+0.05	3	859
09:00:20	26.50	26.65	26.65	+0.05	4	856
09:00:18	26.55	26.65	26.50	-0.10	6	852
09:00:18	26.55	26.65	26.55	-0.05	2	846
09:00:18	26.55	26.65	26.65	+0.05	1	844
09:00:18	26.55	26.60	26.65	+0.05	6	843
09:00:18	26.55	26.60	26.60	0	6	837
09:00:15	26.55	26.70	26.70	+0.10	5	831
09:00:13	26.50	26.65	26.70	+0.10	4	826
09:00:13	26.50	26.65	26.65	+0.05	1	822
09:00:13	26.50	26.70	26.70	+0.10	2	821
09:00:12	26.60	26.75	26.60	0	13	819
09:00:12	26.60	26.75	26.60	0	11	806
09:00:12	26.60	26.75	26.60	0	32	795
09:00:12	26.65	26.80	26.60	0	12	763
09:00:12	26.65	26.80	26.65	+0.05	1	751
09:00:12	26.60	26.80	26.60	0	20	750
09:00:12	26.60	26.80	26.60	0	30	730
09:00:12	26.60	26.80	26.80	+0.20	2	700
09:00:12	26.60	26.80	26.60	0	30	698
09:00:12	26.60	26.80	26.60	0	6	668
09:00:12	26.60	26.80	26.60	0	3	662
09:00:12	26.60	26.80	26.60	0	3	659
09:00:12	26.60	26.80	26.60	0	2	656
09:00:12	26.60	26.80	26.60	0	6	654
09:00:12	26.60	26.80	26.60	0	32	648
09:00:12	26.65	26.80	26.65	+0.05	3	616
09:00:12	26.65	26.85	26.65	+0.05	2	613
09:00:12	26.70	26.85	26.70	+0.10	1	611
09:00:12	26.70	26.85	26.70	+0.10	8	610
09:00:12	26.70	26.85	26.70	+0.10	4	602
09:00:12	26.80	26.85	26.70	+0.10	2	598
09:00:12	26.80	26.85	26.75	+0.15	1	596
09:00:12	26.80	26.85	26.80	+0.20	2	595
09:00:12	--	--	26.80	+0.20	593	593

　

其他人也逛...

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

MyCard 3290點虛擬點數卡

POCO X7 Pro 5G 12G/256GB

【小米】紅米Redmi 14C 4G/128G(三入組)

Apple iPhone 17 Pro Max (512G)

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

App Store Card $ 1000 - 數位序號

Apple iPhone 17 Pro (256G)

AirTag (2ND GENERATION) 4 PACK

Samsung Galaxy A56 5G (8G/256G)

麥當勞豬肉滿福堡好禮即享券

家樂福5075元好禮即享券(餘額型)

Apple iPhone 17 Pro Max (512G)

敦泰認列商譽減損12.37億元 202...

達發：2026年業績穩健成長光通...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧信驊股價衝破1萬元大關寫台股...
‧台積電推動設備零配件在地化計...
‧鄭平：客戶資本支出計畫已定台...

加密貨幣

比特幣BTC	68042.84	3,965.07	6.19%
以太幣ETH	2056.42	203.54	10.99%
瑞波幣XRP	1.44	0.09	6.75%
比特幣現金BCH	500.95	16.04	3.31%
萊特幣LTC	55.86	4.70	9.18%
卡達幣ADA	0.289529	0.03	11.89%
波場幣TRX	0.286445	0.00	1.11%
恆星幣XLM	0.163596	0.01	9.24%

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。