最新美以攻擊伊朗中東局勢緊繃法人：台股2日震盪難免熱門《業績》上海實業環境(00807.HK)全年純利6.1億人民幣末期息派1.1新分

更新報價

旺　玖 (6233) 半導體業上櫃

27.25 ▲+0.05 +0.18% 1.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	4,277	27.25	6	27.30	40	27.95	28.60	26.75	27.20

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	27.25	27.30	27.25	+0.05	8	4277
13:30:00	27.25	27.30	27.25	+0.05	187	4269
13:24:45	27.30	27.35	27.30	+0.10	3	4082
13:24:37	27.30	27.35	27.30	+0.10	3	4079
13:24:23	27.30	27.35	27.30	+0.10	2	4076
13:24:09	27.35	27.40	27.35	+0.15	9	4074
13:24:08	27.35	27.40	27.35	+0.15	3	4065
13:23:59	27.35	27.40	27.35	+0.15	1	4062
13:23:56	27.35	27.40	27.40	+0.20	2	4061
13:23:54	27.35	27.40	27.35	+0.15	5	4059
13:23:33	27.35	27.40	27.40	+0.20	2	4054
13:23:22	27.35	27.40	27.35	+0.15	1	4052
13:23:17	27.30	27.35	27.35	+0.15	32	4051
13:23:17	27.30	27.35	27.35	+0.15	2	4019
13:23:17	27.35	27.40	27.35	+0.15	7	4017
13:23:16	27.35	27.40	27.35	+0.15	2	4010
13:23:15	27.35	27.40	27.35	+0.15	1	4008
13:23:04	27.35	27.40	27.40	+0.20	1	4007
13:22:54	27.35	27.40	27.35	+0.15	1	4006
13:22:34	27.35	27.40	27.40	+0.20	1	4005
13:22:16	27.35	27.40	27.35	+0.15	6	4004
13:22:03	27.35	27.40	27.40	+0.20	1	3998
13:21:43	27.35	27.40	27.40	+0.20	1	3997
13:21:25	27.40	27.45	27.40	+0.20	1	3996
13:21:21	27.40	27.45	27.45	+0.25	1	3995
13:21:14	27.40	27.45	27.40	+0.20	1	3994
13:20:17	27.35	27.45	27.45	+0.25	1	3993
13:20:17	27.40	27.45	27.40	+0.20	4	3992
13:19:53	27.40	27.50	27.40	+0.20	1	3988
13:19:43	27.45	27.50	27.45	+0.25	1	3987
13:19:38	27.40	27.45	27.45	+0.25	4	3986
13:19:27	27.40	27.45	27.40	+0.20	1	3982
13:19:14	27.40	27.45	27.45	+0.25	1	3981
13:19:05	27.40	27.45	27.45	+0.25	5	3980
13:18:59	27.40	27.45	27.45	+0.25	1	3975
13:18:53	27.40	27.45	27.45	+0.25	1	3974
13:18:49	27.45	27.50	27.45	+0.25	5	3973
13:18:46	27.45	27.50	27.45	+0.25	5	3968
13:18:46	27.45	27.50	27.45	+0.25	5	3963
13:18:25	27.45	27.50	27.45	+0.25	1	3958
13:18:11	27.45	27.50	27.50	+0.30	1	3957
13:18:10	27.50	27.55	27.50	+0.30	9	3956
13:18:06	27.50	27.55	27.50	+0.30	1	3947
13:17:52	27.50	27.55	27.55	+0.35	1	3946
13:17:14	27.50	27.55	27.55	+0.35	1	3945
13:17:08	27.50	27.55	27.55	+0.35	1	3944
13:16:51	27.50	27.55	27.50	+0.30	1	3943
13:16:29	27.45	27.50	27.50	+0.30	1	3942
13:16:20	27.50	27.55	27.50	+0.30	1	3941
13:16:20	27.50	27.55	27.50	+0.30	1	3940
13:16:12	27.50	27.55	27.50	+0.30	2	3939
13:16:12	27.50	27.55	27.50	+0.30	1	3937
13:16:08	27.50	27.55	27.50	+0.30	2	3936
13:16:04	27.50	27.55	27.55	+0.35	1	3934
13:15:55	27.45	27.50	27.50	+0.30	4	3933
13:15:41	27.50	27.55	27.55	+0.35	4	3929
13:15:29	27.50	27.55	27.50	+0.30	1	3925
13:15:23	27.45	27.50	27.50	+0.30	2	3924
13:15:04	27.45	27.50	27.45	+0.25	5	3922
13:15:02	27.45	27.50	27.50	+0.30	1	3917
13:15:02	27.45	27.50	27.50	+0.30	5	3916
13:15:02	27.45	27.50	27.50	+0.30	3	3911
13:15:01	27.45	27.50	27.50	+0.30	1	3908
13:14:32	27.45	27.50	27.50	+0.30	1	3907
13:14:08	27.45	27.50	27.45	+0.25	7	3906
13:14:07	27.45	27.50	27.50	+0.30	1	3899
13:14:07	27.35	27.40	27.45	+0.25	10	3898
13:14:07	27.35	27.40	27.40	+0.20	6	3888
13:14:06	27.35	27.40	27.40	+0.20	5	3882
13:13:58	27.35	27.40	27.40	+0.20	1	3877
13:13:50	27.35	27.40	27.40	+0.20	1	3876
13:13:31	27.35	27.40	27.35	+0.15	1	3875
13:13:12	27.30	27.35	27.35	+0.15	12	3874
13:13:12	27.30	27.35	27.30	+0.10	1	3862
13:13:12	27.25	27.30	27.30	+0.10	2	3861
13:12:55	27.25	27.30	27.30	+0.10	3	3859
13:12:55	27.25	27.30	27.30	+0.10	1	3856
13:11:51	27.20	27.30	27.30	+0.10	1	3855
13:11:17	27.20	27.25	27.20	0	1	3854
13:11:13	27.15	27.20	27.20	0	4	3853
13:11:11	27.20	27.25	27.20	0	5	3849
13:11:00	27.20	27.25	27.20	0	2	3844
13:10:51	27.20	27.25	27.20	0	1	3842
13:10:48	27.20	27.25	27.25	+0.05	1	3841
13:10:16	27.25	27.30	27.25	+0.05	13	3840
13:10:02	27.25	27.30	27.30	+0.10	1	3827
13:09:45	27.25	27.30	27.30	+0.10	1	3826
13:08:56	27.30	27.40	27.30	+0.10	1	3825
13:08:41	27.25	27.35	27.35	+0.15	1	3824
13:08:28	27.35	27.40	27.35	+0.15	1	3823
13:08:28	27.25	27.35	27.35	+0.15	6	3822
13:08:27	27.30	27.35	27.30	+0.10	6	3816
13:07:38	27.30	27.35	27.35	+0.15	1	3810
13:07:23	27.30	27.35	27.35	+0.15	2	3809
13:06:35	27.30	27.35	27.35	+0.15	1	3807
13:06:06	27.25	27.35	27.35	+0.15	10	3806
13:06:05	27.30	27.35	27.30	+0.10	9	3796
13:05:32	27.30	27.35	27.35	+0.15	1	3787
13:05:29	27.30	27.35	27.30	+0.10	1	3786
13:05:19	27.30	27.35	27.30	+0.10	1	3785
13:04:52	27.30	27.35	27.30	+0.10	2	3784
13:04:52	27.25	27.30	27.30	+0.10	4	3782
13:04:28	27.25	27.30	27.30	+0.10	1	3778
13:03:54	27.20	27.30	27.30	+0.10	2	3777
13:03:25	27.20	27.30	27.30	+0.10	1	3775
13:03:21	27.25	27.30	27.25	+0.05	1	3774
13:02:25	27.20	27.25	27.25	+0.05	1	3773
13:02:22	27.20	27.30	27.30	+0.10	1	3772
13:01:19	27.20	27.30	27.30	+0.10	1	3771
13:00:16	27.20	27.30	27.30	+0.10	1	3770
12:59:12	27.15	27.30	27.30	+0.10	1	3769
12:59:00	27.20	27.30	27.15	-0.05	1	3768
12:59:00	27.20	27.30	27.20	0	8	3767
12:58:47	27.30	27.35	27.30	+0.10	2	3759
12:58:47	27.30	27.35	27.30	+0.10	1	3757
12:58:47	27.30	27.35	27.30	+0.10	1	3756
12:58:38	27.20	27.30	27.30	+0.10	3	3755
12:58:38	27.25	27.30	27.25	+0.05	1	3752
12:58:10	27.25	27.30	27.25	+0.05	1	3751
12:58:09	27.25	27.30	27.30	+0.10	1	3750
12:57:06	27.20	27.25	27.25	+0.05	1	3749
12:56:12	27.20	27.25	27.25	+0.05	2	3748
12:56:03	27.20	27.25	27.25	+0.05	1	3746
12:54:59	27.15	27.25	27.25	+0.05	1	3745
12:54:33	27.20	27.25	27.20	0	1	3744
12:54:25	27.20	27.25	27.20	0	8	3743
12:54:11	27.25	27.35	27.25	+0.05	19	3735
12:54:11	27.25	27.35	27.25	+0.05	6	3716
12:53:56	27.25	27.35	27.35	+0.15	1	3710
12:52:55	27.30	27.40	27.30	+0.10	1	3709
12:52:53	27.25	27.30	27.30	+0.10	1	3708
12:52:07	27.30	27.35	27.30	+0.10	1	3707
12:52:02	27.25	27.35	27.35	+0.15	1	3706
12:51:50	27.25	27.35	27.35	+0.15	1	3705
12:51:28	27.30	27.40	27.30	+0.10	1	3704
12:51:21	27.25	27.40	27.25	+0.05	1	3703
12:50:47	27.25	27.35	27.35	+0.15	1	3702
12:50:31	27.25	27.30	27.30	+0.10	5	3701
12:49:43	27.25	27.30	27.30	+0.10	1	3696
12:49:29	27.25	27.30	27.30	+0.10	1	3695
12:49:20	27.25	27.30	27.25	+0.05	1	3694
12:48:56	27.25	27.30	27.25	+0.05	1	3693
12:48:53	27.30	27.35	27.30	+0.10	3	3692
12:48:48	27.30	27.35	27.30	+0.10	1	3689
12:48:43	27.25	27.30	27.30	+0.10	3	3688
12:48:40	27.25	27.30	27.30	+0.10	1	3685
12:48:30	27.25	27.30	27.30	+0.10	1	3684
12:47:43	27.25	27.30	27.30	+0.10	3	3683
12:47:37	27.25	27.30	27.30	+0.10	1	3680
12:47:21	27.25	27.30	27.30	+0.10	2	3679
12:46:40	27.25	27.30	27.30	+0.10	3	3677
12:46:34	27.25	27.30	27.30	+0.10	7	3674
12:46:34	27.25	27.30	27.30	+0.10	1	3667
12:46:11	27.25	27.30	27.30	+0.10	2	3666
12:46:08	27.25	27.30	27.30	+0.10	3	3664
12:45:52	27.25	27.30	27.25	+0.05	1	3661
12:45:30	27.25	27.30	27.30	+0.10	1	3660
12:45:17	27.20	27.25	27.25	+0.05	8	3659
12:44:27	27.20	27.25	27.25	+0.05	1	3651
12:43:39	27.15	27.20	27.20	0	10	3650
12:43:24	27.15	27.20	27.20	0	1	3640
12:43:22	27.15	27.20	27.20	0	1	3639
12:42:21	27.15	27.20	27.20	0	1	3638
12:41:17	27.10	27.25	27.25	+0.05	1	3637
12:37:01	27.15	27.25	27.15	-0.05	2	3636
12:36:47	27.10	27.15	27.20	0	2	3634
12:36:47	27.10	27.15	27.15	-0.05	1	3632
12:35:19	27.20	27.25	27.20	0	2	3631
12:35:19	27.10	27.20	27.20	0	3	3629
12:34:39	27.20	27.25	27.20	0	1	3626
12:33:46	27.20	27.25	27.20	0	1	3625
12:33:29	27.10	27.20	27.20	0	3	3624
12:33:16	27.05	27.20	27.20	0	1	3621
12:32:32	27.05	27.20	27.20	0	1	3620
12:32:31	27.05	27.20	27.20	0	1	3619
12:32:05	27.05	27.15	27.20	0	2	3618
12:32:05	27.05	27.15	27.15	-0.05	3	3616
12:32:05	27.05	27.15	27.05	-0.15	3	3613
12:29:49	27.10	27.20	27.10	-0.10	8	3610
12:29:13	27.10	27.15	27.15	-0.05	1	3602
12:26:53	27.10	27.15	27.10	-0.10	1	3601
12:26:45	27.10	27.15	27.10	-0.10	1	3600
12:26:17	27.10	27.15	27.10	-0.10	1	3599
12:26:09	27.10	27.20	27.10	-0.10	7	3598
12:26:08	27.00	27.10	27.10	-0.10	3	3591
12:25:39	27.00	27.10	27.10	-0.10	1	3588
12:25:16	27.05	27.10	27.05	-0.15	1	3587
12:24:19	27.05	27.10	27.05	-0.15	1	3586
12:24:01	27.05	27.10	27.05	-0.15	1	3585
12:24:00	27.05	27.10	27.05	-0.15	1	3584
12:21:29	27.05	27.10	27.05	-0.15	1	3583
12:21:10	27.00	27.10	27.10	-0.10	1	3582
12:20:45	27.00	27.10	27.00	-0.20	1	3581
12:20:45	26.95	27.00	27.00	-0.20	2	3580
12:20:18	26.95	27.00	27.00	-0.20	1	3578
12:19:54	26.95	27.00	26.95	-0.25	1	3577
12:19:28	26.95	27.00	26.95	-0.25	5	3576
12:19:25	26.95	27.00	26.95	-0.25	1	3571
12:19:22	26.95	27.00	26.95	-0.25	1	3570
12:17:14	26.95	27.00	26.95	-0.25	1	3569
12:16:37	26.95	27.05	26.95	-0.25	1	3568
12:15:52	26.95	27.05	26.95	-0.25	1	3567
12:15:51	26.95	27.00	27.05	-0.15	1	3566
12:15:51	26.95	27.00	27.00	-0.20	1	3565
12:15:16	26.95	27.00	26.95	-0.25	1	3564
12:15:10	26.95	27.00	26.95	-0.25	2	3563
12:15:10	26.95	27.00	26.95	-0.25	2	3561
12:15:04	26.95	27.00	26.95	-0.25	1	3559
12:15:04	26.95	27.00	26.95	-0.25	1	3558
12:15:00	27.00	27.10	27.00	-0.20	3	3557
12:12:39	27.05	27.10	27.05	-0.15	1	3554
12:11:42	27.00	27.05	27.00	-0.20	2	3553
12:11:10	26.95	27.00	27.00	-0.20	1	3551
12:08:45	27.00	27.10	27.00	-0.20	3	3550
12:08:18	27.00	27.10	27.00	-0.20	1	3547
12:07:53	27.00	27.10	27.00	-0.20	2	3546
12:07:41	27.05	27.10	27.05	-0.15	1	3544
12:07:09	27.00	27.10	27.00	-0.20	1	3543
12:06:52	27.00	27.05	27.05	-0.15	1	3542
12:06:39	27.00	27.05	27.00	-0.20	3	3541
12:06:09	27.00	27.05	27.00	-0.20	2	3538
12:05:05	27.00	27.05	27.00	-0.20	2	3536
12:04:45	27.00	27.05	27.00	-0.20	4	3534
12:03:52	27.00	27.10	27.00	-0.20	3	3530
12:03:52	27.00	27.15	27.00	-0.20	10	3527
12:03:37	27.05	27.15	27.05	-0.15	1	3517
12:03:31	27.10	27.15	27.10	-0.10	1	3516
12:03:27	27.00	27.10	27.10	-0.10	2	3515
12:01:09	27.00	27.10	27.10	-0.10	2	3513
12:00:38	27.00	27.10	27.10	-0.10	1	3511
11:59:15	27.00	27.10	27.10	-0.10	2	3510
11:58:39	27.00	27.10	27.00	-0.20	1	3508
11:57:05	27.00	27.10	27.00	-0.20	1	3507
11:55:36	27.00	27.05	27.05	-0.15	1	3506
11:54:45	27.00	27.05	27.00	-0.20	2	3505
11:54:20	27.00	27.10	27.00	-0.20	2	3503
11:53:10	27.00	27.05	27.05	-0.15	2	3501
11:53:02	27.00	27.05	27.05	-0.15	1	3499
11:52:57	27.00	27.05	27.05	-0.15	1	3498
11:52:32	27.00	27.05	27.05	-0.15	1	3497
11:52:02	26.95	27.00	27.00	-0.20	8	3496
11:51:30	27.00	27.05	27.00	-0.20	2	3488
11:51:22	26.95	27.00	27.00	-0.20	10	3486
11:50:59	26.95	27.05	26.95	-0.25	12	3476
11:49:32	26.95	27.10	26.95	-0.25	1	3464
11:49:21	26.95	27.00	27.00	-0.20	1	3463
11:49:21	27.00	27.10	27.00	-0.20	1	3462
11:49:21	27.00	27.10	27.00	-0.20	1	3461
11:49:20	27.00	27.10	27.00	-0.20	1	3460
11:48:59	26.95	27.00	27.00	-0.20	2	3459
11:48:14	26.95	27.05	26.95	-0.25	3	3457
11:48:00	27.00	27.10	27.00	-0.20	8	3454
11:48:00	27.00	27.10	27.00	-0.20	1	3446
11:47:47	27.00	27.05	27.00	-0.20	1	3445
11:47:47	27.05	27.10	27.05	-0.15	12	3444
11:47:39	27.05	27.10	27.05	-0.15	2	3432
11:46:08	27.05	27.10	27.05	-0.15	1	3430
11:45:19	27.00	27.05	27.00	-0.20	3	3429
11:45:09	27.00	27.10	27.00	-0.20	8	3426
11:45:09	27.05	27.10	27.05	-0.15	15	3418
11:45:09	27.10	27.15	27.10	-0.10	3	3403
11:45:04	27.15	27.20	27.15	-0.05	1	3400
11:45:04	27.15	27.20	27.15	-0.05	2	3399
11:44:11	27.15	27.20	27.15	-0.05	1	3397
11:43:55	27.10	27.15	27.15	-0.05	1	3396
11:43:32	27.15	27.20	27.15	-0.05	1	3395
11:41:09	27.20	27.30	27.10	-0.10	3	3394
11:41:09	27.20	27.30	27.15	-0.05	6	3391
11:41:09	27.20	27.30	27.20	0	1	3385
11:41:04	27.25	27.30	27.25	+0.05	1	3384
11:40:59	27.30	27.35	27.30	+0.10	1	3383
11:40:38	27.15	27.30	27.30	+0.10	5	3382
11:40:02	27.15	27.20	27.20	0	1	3377
11:39:49	27.10	27.15	27.15	-0.05	2	3376
11:39:37	27.05	27.10	27.10	-0.10	1	3374
11:39:35	27.10	27.15	27.10	-0.10	1	3373
11:39:32	27.05	27.10	27.10	-0.10	5	3372
11:39:27	27.10	27.15	27.10	-0.10	1	3367
11:39:15	27.10	27.15	27.10	-0.10	1	3366
11:39:09	27.10	27.15	27.10	-0.10	1	3365
11:38:47	27.10	27.15	27.10	-0.10	1	3364
11:38:33	27.05	27.10	27.10	-0.10	2	3363
11:38:17	27.05	27.10	27.00	-0.20	3	3361
11:38:17	27.05	27.10	27.05	-0.15	7	3358
11:38:13	27.05	27.10	27.05	-0.15	2	3351
11:38:08	27.05	27.10	27.05	-0.15	1	3349
11:38:08	27.05	27.10	27.05	-0.15	1	3348
11:38:08	27.05	27.10	27.05	-0.15	1	3347
11:37:46	27.05	27.10	27.05	-0.15	1	3346
11:37:41	27.05	27.10	27.05	-0.15	1	3345
11:37:33	27.10	27.15	27.10	-0.10	3	3344
11:37:30	27.10	27.15	27.10	-0.10	3	3341
11:37:22	27.10	27.15	27.10	-0.10	2	3338
11:37:19	27.10	27.15	27.10	-0.10	1	3336
11:37:08	27.10	27.15	27.15	-0.05	1	3335
11:36:57	27.15	27.20	27.15	-0.05	1	3334
11:36:50	27.15	27.20	27.15	-0.05	10	3333
11:36:48	27.15	27.20	27.15	-0.05	5	3323
11:36:40	27.15	27.25	27.15	-0.05	1	3318
11:36:03	27.20	27.25	27.20	0	5	3317
11:36:03	27.20	27.25	27.20	0	6	3312
11:35:54	27.20	27.25	27.20	0	1	3306
11:35:53	27.20	27.25	27.20	0	8	3305
11:35:53	27.20	27.25	27.20	0	5	3297
11:35:38	27.20	27.25	27.20	0	1	3292
11:35:29	27.20	27.25	27.20	0	1	3291
11:34:19	27.25	27.30	27.25	+0.05	1	3290
11:33:23	27.25	27.35	27.25	+0.05	21	3289
11:33:23	27.30	27.35	27.30	+0.10	1	3268
11:31:44	27.30	27.35	27.30	+0.10	1	3267
11:29:29	27.30	27.40	27.30	+0.10	1	3266
11:29:28	27.25	27.30	27.30	+0.10	4	3265
11:29:06	27.25	27.35	27.35	+0.15	1	3261
11:28:34	27.25	27.30	27.30	+0.10	1	3260
11:27:39	27.25	27.30	27.30	+0.10	1	3259
11:27:23	27.25	27.30	27.30	+0.10	1	3258
11:27:13	27.30	27.35	27.30	+0.10	2	3257
11:25:52	27.30	27.35	27.30	+0.10	1	3255
11:25:36	27.25	27.35	27.25	+0.05	2	3254
11:25:27	27.25	27.40	27.25	+0.05	5	3252
11:24:50	27.25	27.30	27.30	+0.10	1	3247
11:24:24	27.30	27.35	27.30	+0.10	6	3246
11:24:05	27.30	27.35	27.30	+0.10	5	3240
11:22:39	27.30	27.35	27.35	+0.15	5	3235
11:21:57	27.25	27.30	27.30	+0.10	4	3230
11:21:51	27.25	27.30	27.30	+0.10	1	3226
11:21:03	27.25	27.30	27.30	+0.10	1	3225
11:20:51	27.25	27.30	27.30	+0.10	1	3224
11:20:36	27.30	27.35	27.30	+0.10	1	3223
11:19:46	27.30	27.35	27.30	+0.10	1	3222
11:19:42	27.30	27.35	27.30	+0.10	1	3221
11:19:34	27.30	27.35	27.30	+0.10	6	3220
11:19:12	27.30	27.35	27.30	+0.10	1	3214
11:18:41	27.35	27.50	27.30	+0.10	16	3213
11:18:41	27.35	27.50	27.35	+0.15	2	3197
11:18:37	27.35	27.55	27.35	+0.15	18	3195
11:16:24	27.40	27.55	27.40	+0.20	1	3177
11:16:20	27.35	27.55	27.35	+0.15	1	3176
11:16:08	27.40	27.55	27.35	+0.15	3	3175
11:16:08	27.40	27.55	27.40	+0.20	15	3172
11:15:41	27.40	27.55	27.40	+0.20	1	3157
11:14:40	27.40	27.55	27.40	+0.20	10	3156
11:14:16	27.45	27.55	27.45	+0.25	1	3146
11:13:45	27.45	27.55	27.45	+0.25	1	3145
11:13:01	27.40	27.50	27.50	+0.30	1	3144
11:12:59	27.40	27.50	27.40	+0.20	1	3143
11:11:19	27.40	27.45	27.45	+0.25	1	3142
11:10:41	27.40	27.45	27.45	+0.25	2	3141
11:10:30	27.40	27.45	27.45	+0.25	1	3139
11:10:22	27.45	27.50	27.45	+0.25	1	3138
11:10:01	27.40	27.45	27.45	+0.25	1	3137
11:09:52	27.35	27.40	27.40	+0.20	1	3136
11:09:28	27.35	27.45	27.35	+0.15	1	3135
11:09:19	27.35	27.40	27.40	+0.20	1	3134
11:09:12	27.40	27.50	27.35	+0.15	2	3133
11:09:12	27.40	27.50	27.40	+0.20	3	3131
11:09:10	27.40	27.50	27.40	+0.20	1	3128
11:09:09	27.40	27.50	27.40	+0.20	1	3127
11:08:56	27.45	27.55	27.40	+0.20	2	3126
11:08:56	27.45	27.55	27.45	+0.25	16	3124
11:08:49	27.50	27.55	27.50	+0.30	5	3108
11:08:27	27.55	27.60	27.55	+0.35	10	3103
11:07:56	27.60	27.75	27.60	+0.40	7	3093
11:07:56	27.65	27.75	27.60	+0.40	2	3086
11:07:56	27.65	27.75	27.65	+0.45	3	3084
11:07:18	27.65	27.75	27.65	+0.45	1	3081
11:06:16	27.70	27.75	27.70	+0.50	9	3080
11:06:15	27.70	27.75	27.70	+0.50	1	3071
11:06:13	27.70	27.75	27.70	+0.50	3	3070
11:06:08	27.70	27.75	27.70	+0.50	2	3067
11:06:07	27.70	27.75	27.70	+0.50	2	3065
11:05:33	27.75	27.80	27.70	+0.50	2	3063
11:05:33	27.75	27.80	27.75	+0.55	2	3061
11:05:08	27.75	27.80	27.75	+0.55	2	3059
11:04:10	27.75	27.80	27.75	+0.55	4	3057
11:03:48	27.75	27.80	27.80	+0.60	1	3053
11:03:47	27.75	27.80	27.80	+0.60	2	3052
11:03:19	27.75	27.80	27.80	+0.60	1	3050
11:02:44	27.75	27.80	27.75	+0.55	1	3049
11:02:27	27.75	27.80	27.75	+0.55	3	3048
11:00:16	27.75	27.80	27.75	+0.55	1	3045
10:59:30	27.75	27.80	27.75	+0.55	1	3044
10:58:58	27.75	27.80	27.75	+0.55	4	3043
10:58:31	27.75	27.80	27.80	+0.60	1	3039
10:57:44	27.75	27.80	27.80	+0.60	1	3038
10:57:43	27.75	27.80	27.80	+0.60	1	3037
10:56:27	27.75	27.80	27.80	+0.60	1	3036
10:53:53	27.75	27.80	27.80	+0.60	1	3035
10:53:41	27.75	27.80	27.80	+0.60	1	3034
10:53:10	27.75	27.80	27.75	+0.55	5	3033
10:52:22	27.75	27.85	27.75	+0.55	1	3028
10:51:40	27.75	27.85	27.75	+0.55	2	3027
10:50:53	27.75	27.85	27.75	+0.55	3	3025
10:47:59	27.75	27.90	27.75	+0.55	1	3022
10:47:46	27.75	27.90	27.75	+0.55	4	3021
10:47:36	27.75	27.80	27.80	+0.60	1	3017
10:47:28	27.75	27.80	27.80	+0.60	1	3016
10:47:21	27.75	27.80	27.80	+0.60	1	3015
10:47:13	27.75	27.85	27.85	+0.65	1	3014
10:46:46	27.75	27.85	27.85	+0.65	1	3013
10:46:45	27.80	27.90	27.80	+0.60	14	3012
10:46:45	27.85	27.90	27.85	+0.65	1	2998
10:44:58	27.85	27.95	27.95	+0.75	1	2997
10:44:48	27.90	27.95	27.90	+0.70	2	2996
10:43:03	27.80	27.85	27.85	+0.65	1	2994
10:42:30	27.85	27.95	27.85	+0.65	1	2993
10:42:27	27.90	27.95	27.90	+0.70	2	2992
10:41:57	27.90	27.95	27.90	+0.70	1	2990
10:38:51	27.90	27.95	27.90	+0.70	2	2989
10:38:32	27.80	27.90	27.90	+0.70	8	2987
10:37:51	27.80	27.90	27.90	+0.70	4	2979
10:37:49	27.80	27.90	27.90	+0.70	1	2975
10:37:20	27.80	27.90	27.90	+0.70	1	2974
10:37:13	27.80	27.85	27.85	+0.65	1	2973
10:37:07	27.75	27.85	27.85	+0.65	1	2972
10:36:20	27.85	27.90	27.85	+0.65	1	2971
10:36:08	27.75	27.80	27.85	+0.65	4	2970
10:36:08	27.75	27.80	27.80	+0.60	5	2966
10:35:06	27.75	27.80	27.75	+0.55	1	2961
10:34:27	27.75	27.80	27.75	+0.55	2	2960
10:34:12	27.75	27.80	27.75	+0.55	1	2958
10:32:48	27.75	27.80	27.75	+0.55	1	2957
10:32:34	27.75	27.80	27.75	+0.55	1	2956
10:31:31	27.70	27.75	27.70	+0.50	1	2955
10:31:26	27.70	27.80	27.70	+0.50	8	2954
10:31:11	27.80	27.85	27.70	+0.50	4	2946
10:31:11	27.80	27.85	27.75	+0.55	9	2942
10:31:11	27.80	27.85	27.80	+0.60	5	2933
10:31:08	27.80	27.85	27.85	+0.65	2	2928
10:30:41	27.85	27.90	27.85	+0.65	5	2926
10:28:42	27.90	27.95	27.90	+0.70	3	2921
10:28:08	27.85	27.90	27.90	+0.70	2	2918
10:28:03	27.85	27.90	27.90	+0.70	2	2916
10:27:51	27.90	27.95	27.90	+0.70	1	2914
10:27:51	27.90	27.95	27.90	+0.70	2	2913
10:27:37	27.90	27.95	27.90	+0.70	1	2911
10:26:58	27.95	28.00	27.95	+0.75	2	2910
10:26:38	27.90	27.95	27.95	+0.75	1	2908
10:26:16	27.95	28.00	27.95	+0.75	6	2907
10:25:43	27.95	28.05	27.95	+0.75	1	2901
10:25:40	28.00	28.05	28.00	+0.80	1	2900
10:25:40	28.00	28.05	28.00	+0.80	1	2899
10:25:09	28.00	28.05	28.00	+0.80	1	2898
10:25:02	28.00	28.05	28.00	+0.80	1	2897
10:25:01	28.00	28.05	28.00	+0.80	4	2896
10:25:01	27.95	28.00	28.00	+0.80	1	2892
10:24:47	27.95	28.00	28.00	+0.80	1	2891
10:24:46	28.00	28.05	28.00	+0.80	1	2890
10:24:30	27.95	28.05	28.05	+0.85	3	2889
10:24:14	28.00	28.05	28.00	+0.80	1	2886
10:23:55	27.90	27.95	28.05	+0.85	1	2885
10:23:55	27.90	27.95	27.95	+0.75	1	2884
10:23:40	27.90	27.95	27.95	+0.75	1	2883
10:23:38	27.90	27.95	27.90	+0.70	2	2882
10:22:24	27.85	27.90	27.90	+0.70	1	2880
10:22:19	27.85	27.90	27.90	+0.70	1	2879
10:21:57	27.80	27.85	27.85	+0.65	1	2878
10:21:53	27.80	27.85	27.80	+0.60	1	2877
10:21:52	27.80	27.85	27.80	+0.60	1	2876
10:21:41	27.80	27.85	27.80	+0.60	1	2875
10:21:09	27.85	27.90	27.85	+0.65	1	2874
10:20:50	27.85	27.90	27.90	+0.70	1	2873
10:20:45	27.90	28.00	27.90	+0.70	1	2872
10:20:41	27.95	28.00	27.95	+0.75	1	2871
10:20:33	27.95	28.05	28.05	+0.85	1	2870
10:20:30	28.00	28.10	28.00	+0.80	8	2869
10:20:30	28.05	28.15	28.00	+0.80	5	2861
10:20:30	28.05	28.15	28.05	+0.85	5	2856
10:20:15	28.05	28.15	28.15	+0.95	1	2851
10:20:12	28.05	28.10	28.10	+0.90	1	2850
10:19:52	28.05	28.15	28.15	+0.95	2	2849
10:19:42	28.10	28.15	28.10	+0.90	1	2847
10:19:27	28.05	28.20	28.05	+0.85	2	2846
10:19:27	28.05	28.15	28.15	+0.95	3	2844
10:19:03	28.05	28.15	28.15	+0.95	1	2841
10:18:55	28.00	28.10	28.15	+0.95	18	2840
10:18:55	28.00	28.10	28.10	+0.90	3	2822
10:18:36	28.00	28.05	28.05	+0.85	1	2819
10:18:23	28.00	28.05	28.00	+0.80	2	2818
10:18:19	28.00	28.05	28.05	+0.85	1	2816
10:18:14	28.00	28.05	28.05	+0.85	1	2815
10:18:14	28.00	28.05	28.00	+0.80	1	2814
10:18:13	28.00	28.05	28.05	+0.85	1	2813
10:18:12	28.00	28.05	28.00	+0.80	1	2812
10:18:12	28.00	28.05	28.00	+0.80	2	2811
10:18:09	28.00	28.05	28.00	+0.80	2	2809
10:18:07	28.00	28.05	28.05	+0.85	1	2807
10:18:05	28.05	28.10	28.05	+0.85	1	2806
10:17:58	28.05	28.10	28.05	+0.85	1	2805
10:17:48	28.10	28.15	28.10	+0.90	1	2804
10:17:44	28.15	28.20	28.15	+0.95	5	2803
10:17:38	28.10	28.15	28.15	+0.95	2	2798
10:17:18	28.25	28.35	28.20	+1.00	1	2796
10:17:18	28.25	28.35	28.25	+1.05	1	2795
10:17:16	28.25	28.35	28.25	+1.05	1	2794
10:17:06	28.35	28.40	28.35	+1.15	9	2793
10:17:06	28.35	28.40	28.35	+1.15	2	2784
10:16:56	28.25	28.35	28.35	+1.15	8	2782
10:16:53	28.20	28.35	28.35	+1.15	1	2774
10:16:50	28.20	28.35	28.35	+1.15	2	2773
10:16:42	28.20	28.35	28.35	+1.15	1	2771
10:16:38	28.20	28.35	28.35	+1.15	1	2770
10:16:36	28.15	28.35	28.35	+1.15	1	2769
10:16:34	28.20	28.35	28.40	+1.20	2	2768
10:16:34	28.20	28.35	28.35	+1.15	3	2766
10:16:29	28.25	28.40	28.40	+1.20	3	2763
10:16:29	28.25	28.40	28.40	+1.20	1	2760
10:16:20	28.25	28.40	28.40	+1.20	1	2759
10:16:18	28.20	28.35	28.35	+1.15	1	2758
10:16:18	28.10	28.30	28.30	+1.10	4	2757
10:16:18	28.10	28.20	28.20	+1.00	17	2753
10:16:18	28.05	28.20	28.20	+1.00	1	2736
10:16:18	28.00	28.15	28.15	+0.95	1	2735
10:16:18	27.90	28.10	28.10	+0.90	14	2734
10:16:18	27.85	28.00	28.05	+0.85	1	2720
10:16:18	27.85	28.00	28.00	+0.80	29	2719
10:16:17	27.85	28.00	28.00	+0.80	1	2690
10:16:09	27.90	28.00	28.00	+0.80	16	2689
10:16:07	27.85	28.00	28.00	+0.80	4	2673
10:16:07	27.80	27.95	27.95	+0.75	29	2669
10:16:06	27.75	27.90	27.90	+0.70	37	2640
10:16:06	27.75	27.85	27.85	+0.65	5	2603
10:16:06	27.70	27.80	27.85	+0.65	7	2598
10:16:06	27.70	27.80	27.80	+0.60	4	2591
10:16:06	27.65	27.70	27.70	+0.50	4	2587
10:15:30	27.70	27.80	27.70	+0.50	1	2583
10:14:37	27.65	27.70	27.70	+0.50	1	2582
10:14:14	27.70	27.80	27.70	+0.50	7	2581
10:14:14	27.75	27.80	27.75	+0.55	1	2574
10:13:25	27.70	27.75	27.75	+0.55	1	2573
10:13:16	27.75	27.80	27.75	+0.55	1	2572
10:12:59	27.70	27.75	27.75	+0.55	1	2571
10:12:49	27.70	27.80	27.80	+0.60	1	2570
10:12:48	27.75	27.80	27.75	+0.55	4	2569
10:12:28	27.75	27.80	27.85	+0.65	1	2565
10:12:28	27.75	27.80	27.80	+0.60	1	2564
10:12:25	27.75	27.80	27.80	+0.60	2	2563
10:11:34	27.80	27.85	27.80	+0.60	3	2561
10:11:34	27.70	27.80	27.80	+0.60	1	2558
10:11:26	27.70	27.75	27.75	+0.55	1	2557
10:11:16	27.80	27.85	27.80	+0.60	1	2556
10:11:15	27.70	27.80	27.80	+0.60	1	2555
10:11:11	27.80	27.85	27.80	+0.60	4	2554
10:11:01	27.80	27.85	27.80	+0.60	1	2550
10:11:00	27.70	27.75	27.80	+0.60	5	2549
10:11:00	27.70	27.75	27.75	+0.55	5	2544
10:10:29	27.75	27.80	27.75	+0.55	2	2539
10:10:11	27.70	27.75	27.75	+0.55	1	2537
10:10:10	27.70	27.75	27.75	+0.55	2	2536
10:10:02	27.70	27.75	27.75	+0.55	2	2534
10:09:47	27.60	27.75	27.75	+0.55	3	2532
10:09:47	27.65	27.75	27.75	+0.55	3	2529
10:09:41	27.60	27.70	27.70	+0.50	1	2526
10:09:37	27.70	27.75	27.70	+0.50	1	2525
10:09:28	27.70	27.75	27.70	+0.50	1	2524
10:09:14	27.70	27.75	27.70	+0.50	1	2523
10:09:04	27.60	27.65	27.70	+0.50	2	2522
10:09:04	27.60	27.65	27.65	+0.45	6	2520
10:08:43	27.65	27.70	27.65	+0.45	1	2514
10:08:20	27.60	27.65	27.65	+0.45	1	2513
10:07:42	27.60	27.65	27.65	+0.45	1	2512
10:07:20	27.60	27.65	27.60	+0.40	2	2511
10:07:16	27.65	27.70	27.65	+0.45	1	2509
10:06:53	27.65	27.70	27.70	+0.50	2	2508
10:06:27	27.65	27.70	27.70	+0.50	1	2506
10:05:15	27.60	27.70	27.70	+0.50	1	2505
10:05:09	27.60	27.70	27.70	+0.50	2	2504
10:04:57	27.60	27.70	27.70	+0.50	1	2502
10:04:41	27.55	27.70	27.70	+0.50	3	2501
10:04:30	27.60	27.70	27.60	+0.40	1	2498
10:04:00	27.60	27.70	27.60	+0.40	1	2497
10:03:53	27.55	27.70	27.70	+0.50	1	2496
10:03:53	27.50	27.70	27.70	+0.50	7	2495
10:03:53	27.50	27.65	27.65	+0.45	27	2488
10:03:53	27.45	27.60	27.60	+0.40	10	2461
10:03:06	27.55	27.60	27.55	+0.35	1	2451
10:02:19	27.55	27.60	27.55	+0.35	1	2450
10:02:16	27.55	27.60	27.55	+0.35	1	2449
10:02:16	27.45	27.55	27.55	+0.35	2	2448
10:01:34	27.50	27.55	27.50	+0.30	9	2446
10:01:34	27.50	27.55	27.50	+0.30	1	2437
09:59:58	27.40	27.50	27.50	+0.30	1	2436
09:58:48	27.40	27.50	27.50	+0.30	1	2435
09:58:31	27.35	27.40	27.40	+0.20	1	2434
09:57:59	27.40	27.50	27.30	+0.10	9	2433
09:57:59	27.40	27.50	27.35	+0.15	6	2424
09:57:59	27.40	27.50	27.40	+0.20	3	2418
09:56:58	27.40	27.45	27.45	+0.25	1	2415
09:56:58	27.45	27.50	27.45	+0.25	1	2414
09:56:18	27.40	27.45	27.45	+0.25	1	2413
09:55:32	27.45	27.50	27.45	+0.25	3	2412
09:54:17	27.50	27.60	27.50	+0.30	1	2409
09:53:36	27.50	27.60	27.60	+0.40	1	2408
09:53:31	27.50	27.60	27.60	+0.40	1	2407
09:53:12	27.60	27.65	27.60	+0.40	1	2406
09:53:09	27.60	27.65	27.65	+0.45	1	2405
09:52:50	27.60	27.65	27.65	+0.45	5	2404
09:52:50	27.60	27.65	27.60	+0.40	1	2399
09:52:49	27.50	27.65	27.65	+0.45	2	2398
09:52:34	27.45	27.50	27.60	+0.40	3	2396
09:52:34	27.45	27.50	27.55	+0.35	1	2393
09:52:34	27.45	27.50	27.50	+0.30	1	2392
09:51:38	27.40	27.45	27.45	+0.25	8	2391
09:51:38	27.40	27.45	27.45	+0.25	6	2383
09:51:38	27.45	27.55	27.45	+0.25	6	2377
09:50:50	27.45	27.55	27.45	+0.25	1	2371
09:50:33	27.50	27.55	27.50	+0.30	1	2370
09:50:03	27.50	27.55	27.50	+0.30	1	2369
09:49:58	27.50	27.55	27.50	+0.30	2	2368
09:49:58	27.50	27.55	27.50	+0.30	18	2366
09:49:48	27.55	27.65	27.55	+0.35	7	2348
09:49:48	27.55	27.65	27.55	+0.35	1	2341
09:49:16	27.55	27.65	27.55	+0.35	1	2340
09:49:01	27.55	27.65	27.55	+0.35	2	2339
09:48:40	27.55	27.65	27.55	+0.35	2	2337
09:48:29	27.55	27.60	27.55	+0.35	3	2335
09:47:13	27.55	27.65	27.55	+0.35	7	2332
09:46:24	27.55	27.70	27.55	+0.35	2	2325
09:46:13	27.55	27.60	27.60	+0.40	1	2323
09:46:10	27.60	27.70	27.60	+0.40	1	2322
09:45:56	27.55	27.70	27.55	+0.35	1	2321
09:45:53	27.55	27.60	27.60	+0.40	1	2320
09:45:45	27.55	27.60	27.55	+0.35	2	2319
09:45:41	27.60	27.70	27.60	+0.40	3	2317
09:44:08	27.55	27.65	27.55	+0.35	7	2314
09:44:08	27.60	27.70	27.55	+0.35	7	2307
09:44:08	27.60	27.70	27.60	+0.40	3	2300
09:44:07	27.60	27.70	27.60	+0.40	1	2297
09:43:45	27.60	27.70	27.60	+0.40	6	2296
09:43:38	27.70	27.75	27.70	+0.50	1	2290
09:43:29	27.60	27.75	27.75	+0.55	1	2289
09:43:27	27.60	27.75	27.75	+0.55	2	2288
09:43:25	27.60	27.75	27.75	+0.55	2	2286
09:43:07	27.60	27.75	27.75	+0.55	1	2284
09:43:05	27.70	27.80	27.70	+0.50	5	2283
09:43:03	27.70	27.75	27.75	+0.55	7	2278
09:43:03	27.65	27.75	27.75	+0.55	1	2271
09:43:03	27.65	27.75	27.75	+0.55	2	2270
09:43:03	27.65	27.70	27.70	+0.50	11	2268
09:43:03	27.60	27.65	27.65	+0.45	1	2257
09:42:51	27.60	27.65	27.60	+0.40	1	2256
09:42:44	27.60	27.70	27.60	+0.40	1	2255
09:42:26	27.65	27.70	27.65	+0.45	2	2254
09:42:26	27.65	27.70	27.65	+0.45	1	2252
09:42:26	27.55	27.65	27.65	+0.45	2	2251
09:42:18	27.65	27.70	27.65	+0.45	1	2249
09:42:15	27.60	27.70	27.60	+0.40	3	2248
09:41:46	27.55	27.70	27.70	+0.50	1	2245
09:41:45	27.60	27.70	27.60	+0.40	1	2244
09:41:35	27.60	27.70	27.60	+0.40	1	2243
09:41:25	27.60	27.70	27.60	+0.40	1	2242
09:41:13	27.60	27.70	27.60	+0.40	2	2241
09:40:55	27.55	27.60	27.60	+0.40	1	2239
09:40:51	27.55	27.60	27.55	+0.35	1	2238
09:40:50	27.55	27.60	27.60	+0.40	2	2237
09:40:27	27.50	27.55	27.55	+0.35	2	2235
09:39:54	27.50	27.55	27.55	+0.35	1	2233
09:39:44	27.55	27.60	27.55	+0.35	9	2232
09:39:44	27.55	27.60	27.55	+0.35	1	2223
09:39:22	27.55	27.60	27.55	+0.35	2	2222
09:38:30	27.55	27.65	27.55	+0.35	2	2220
09:38:23	27.55	27.65	27.55	+0.35	1	2218
09:38:15	27.60	27.65	27.60	+0.40	2	2217
09:38:15	27.60	27.70	27.60	+0.40	1	2215
09:38:05	27.55	27.60	27.60	+0.40	2	2214
09:37:44	27.50	27.55	27.55	+0.35	1	2212
09:37:41	27.50	27.60	27.50	+0.30	1	2211
09:37:17	27.50	27.60	27.50	+0.30	1	2210
09:37:07	27.55	27.60	27.50	+0.30	1	2209
09:37:07	27.55	27.60	27.55	+0.35	1	2208
09:37:03	27.45	27.50	27.50	+0.30	6	2207
09:36:51	27.40	27.45	27.45	+0.25	1	2201
09:36:30	27.40	27.45	27.40	+0.20	1	2200
09:36:19	27.40	27.45	27.40	+0.20	3	2199
09:36:17	27.45	27.50	27.45	+0.25	1	2196
09:35:33	27.40	27.50	27.50	+0.30	1	2195
09:35:30	27.50	27.60	27.50	+0.30	16	2194
09:35:30	27.55	27.65	27.55	+0.35	11	2178
09:35:16	27.60	27.65	27.60	+0.40	1	2167
09:35:14	27.60	27.65	27.60	+0.40	3	2166
09:35:00	27.55	27.60	27.60	+0.40	1	2163
09:34:53	27.60	27.70	27.60	+0.40	9	2162
09:34:44	27.60	27.70	27.70	+0.50	2	2153
09:34:35	27.65	27.70	27.65	+0.45	5	2151
09:34:34	27.65	27.70	27.70	+0.50	1	2146
09:34:29	27.65	27.70	27.70	+0.50	1	2145
09:34:27	27.65	27.70	27.70	+0.50	3	2144
09:34:23	27.65	27.70	27.65	+0.45	1	2141
09:34:18	27.60	27.65	27.65	+0.45	3	2140
09:34:18	27.55	27.60	27.60	+0.40	6	2137
09:34:17	27.55	27.60	27.60	+0.40	1	2131
09:34:06	27.55	27.60	27.60	+0.40	2	2130
09:33:52	27.55	27.60	27.55	+0.35	1	2128
09:33:51	27.55	27.60	27.60	+0.40	1	2127
09:33:43	27.50	27.55	27.55	+0.35	10	2126
09:33:13	27.50	27.60	27.50	+0.30	2	2116
09:33:10	27.40	27.50	27.55	+0.35	4	2114
09:33:10	27.40	27.50	27.50	+0.30	2	2110
09:32:54	27.40	27.50	27.50	+0.30	1	2108
09:32:50	27.40	27.50	27.50	+0.30	1	2107
09:32:43	27.45	27.50	27.45	+0.25	2	2106
09:32:37	27.35	27.45	27.45	+0.25	1	2104
09:32:37	27.35	27.40	27.40	+0.20	6	2103
09:32:37	27.30	27.35	27.35	+0.15	8	2097
09:32:27	27.30	27.35	27.30	+0.10	2	2089
09:32:22	27.20	27.30	27.30	+0.10	1	2087
09:32:22	27.20	27.30	27.30	+0.10	5	2086
09:32:19	27.25	27.30	27.25	+0.05	1	2081
09:32:19	27.20	27.30	27.30	+0.10	3	2080
09:31:56	27.20	27.30	27.20	0	1	2077
09:31:24	27.15	27.20	27.20	0	1	2076
09:31:05	27.10	27.15	27.15	-0.05	1	2075
09:30:53	27.10	27.15	27.15	-0.05	1	2074
09:30:47	27.15	27.20	27.15	-0.05	5	2073
09:30:38	27.20	27.25	27.20	0	2	2068
09:30:38	27.20	27.25	27.20	0	10	2066
09:30:24	27.20	27.30	27.20	0	1	2056
09:30:13	27.20	27.30	27.20	0	2	2055
09:29:55	27.20	27.30	27.20	0	1	2053
09:29:50	27.20	27.25	27.25	+0.05	1	2052
09:29:36	27.20	27.25	27.25	+0.05	1	2051
09:29:24	27.20	27.25	27.25	+0.05	2	2050
09:28:48	27.25	27.30	27.25	+0.05	1	2048
09:28:48	27.15	27.25	27.25	+0.05	1	2047
09:28:43	27.20	27.25	27.20	0	5	2046
09:28:43	27.20	27.25	27.20	0	2	2041
09:28:43	27.20	27.25	27.20	0	2	2039
09:28:40	27.20	27.25	27.20	0	2	2037
09:28:23	27.25	27.30	27.25	+0.05	10	2035
09:27:59	27.30	27.35	27.30	+0.10	2	2025
09:27:25	27.30	27.35	27.30	+0.10	1	2023
09:27:24	27.30	27.40	27.30	+0.10	6	2022
09:27:24	27.30	27.40	27.30	+0.10	4	2016
09:27:02	27.30	27.40	27.30	+0.10	2	2012
09:26:53	27.35	27.40	27.35	+0.15	1	2010
09:26:50	27.35	27.40	27.35	+0.15	2	2009
09:26:44	27.35	27.40	27.35	+0.15	1	2007
09:26:35	27.30	27.40	27.40	+0.20	2	2006
09:26:29	27.25	27.35	27.35	+0.15	2	2004
09:26:20	27.25	27.30	27.30	+0.10	1	2002
09:25:52	27.25	27.30	27.30	+0.10	1	2001
09:24:41	27.30	27.35	27.30	+0.10	1	2000
09:24:41	27.25	27.30	27.35	+0.15	1	1999
09:24:41	27.25	27.30	27.30	+0.10	5	1998
09:24:40	27.25	27.30	27.25	+0.05	1	1993
09:24:39	27.25	27.30	27.30	+0.10	1	1992
09:24:37	27.25	27.30	27.30	+0.10	1	1991
09:24:29	27.25	27.30	27.30	+0.10	1	1990
09:24:27	27.30	27.35	27.30	+0.10	1	1989
09:24:11	27.35	27.40	27.35	+0.15	2	1988
09:24:07	27.35	27.45	27.35	+0.15	1	1986
09:24:05	27.35	27.45	27.35	+0.15	1	1985
09:24:02	27.40	27.45	27.35	+0.15	1	1984
09:24:02	27.40	27.45	27.40	+0.20	1	1983
09:23:38	27.45	27.50	27.45	+0.25	1	1982
09:23:35	27.45	27.50	27.45	+0.25	1	1981
09:23:34	27.45	27.50	27.45	+0.25	1	1980
09:23:34	27.40	27.50	27.40	+0.20	5	1979
09:23:34	27.45	27.50	27.45	+0.25	1	1974
09:23:22	27.40	27.45	27.45	+0.25	1	1973
09:23:10	27.45	27.55	27.45	+0.25	1	1972
09:23:09	27.45	27.60	27.45	+0.25	1	1971
09:23:09	27.50	27.60	27.50	+0.30	5	1970
09:23:09	27.55	27.60	27.55	+0.35	1	1965
09:22:58	27.50	27.55	27.55	+0.35	1	1964
09:22:54	27.45	27.60	27.60	+0.40	5	1963
09:22:54	27.40	27.55	27.55	+0.35	1	1958
09:22:41	27.65	27.70	27.65	+0.45	38	1957
09:22:41	27.65	27.70	27.65	+0.45	7	1919
09:22:41	27.65	27.70	27.65	+0.45	1	1912
09:22:41	27.40	27.45	27.65	+0.45	4	1911
09:22:41	27.40	27.45	27.60	+0.40	4	1907
09:22:41	27.40	27.45	27.55	+0.35	3	1903
09:22:41	27.40	27.45	27.50	+0.30	2	1900
09:22:41	27.40	27.45	27.45	+0.25	1	1898
09:22:41	27.40	27.50	27.40	+0.20	1	1897
09:22:41	27.45	27.50	27.45	+0.25	8	1896
09:22:40	27.45	27.55	27.45	+0.25	2	1888
09:22:40	27.45	27.55	27.45	+0.25	1	1886
09:22:40	27.50	27.60	27.50	+0.30	15	1885
09:22:38	27.50	27.65	27.50	+0.30	1	1870
09:22:38	27.55	27.65	27.55	+0.35	1	1869
09:22:34	27.60	27.70	27.60	+0.40	6	1868
09:22:12	27.60	27.70	27.70	+0.50	1	1862
09:22:08	27.60	27.70	27.60	+0.40	2	1861
09:22:08	27.60	27.70	27.60	+0.40	3	1859
09:22:06	27.60	27.65	27.60	+0.40	1	1856
09:22:06	27.50	27.60	27.60	+0.40	1	1855
09:22:04	27.50	27.60	27.60	+0.40	1	1854
09:22:02	27.50	27.60	27.60	+0.40	2	1853
09:21:57	27.50	27.60	27.60	+0.40	1	1851
09:21:54	27.50	27.60	27.60	+0.40	1	1850
09:21:44	27.55	27.60	27.55	+0.35	1	1849
09:21:38	27.55	27.75	27.55	+0.35	1	1848
09:21:36	27.55	27.70	27.70	+0.50	1	1847
09:21:36	27.55	27.70	27.70	+0.50	1	1846
09:21:31	27.50	27.60	27.60	+0.40	2	1845
09:21:31	27.50	27.60	27.60	+0.40	2	1843
09:21:31	27.45	27.55	27.55	+0.35	2	1841
09:21:31	27.45	27.50	27.50	+0.30	3	1839
09:21:31	27.45	27.50	27.45	+0.25	1	1836
09:21:31	27.35	27.45	27.45	+0.25	8	1835
09:21:29	27.35	27.45	27.45	+0.25	1	1827
09:21:28	27.30	27.45	27.45	+0.25	5	1826
09:21:24	27.30	27.40	27.45	+0.25	1	1821
09:21:24	27.30	27.40	27.40	+0.20	2	1820
09:21:13	27.30	27.40	27.30	+0.10	7	1818
09:21:12	27.35	27.40	27.35	+0.15	1	1811
09:20:50	27.30	27.35	27.35	+0.15	1	1810
09:20:43	27.30	27.35	27.35	+0.15	1	1809
09:20:36	27.25	27.35	27.35	+0.15	1	1808
09:20:22	27.35	27.40	27.35	+0.15	1	1807
09:20:12	27.35	27.40	27.35	+0.15	1	1806
09:20:11	27.25	27.35	27.40	+0.20	4	1805
09:20:11	27.25	27.35	27.35	+0.15	1	1801
09:20:08	27.25	27.30	27.35	+0.15	2	1800
09:20:08	27.25	27.30	27.30	+0.10	3	1798
09:20:07	27.25	27.30	27.30	+0.10	1	1795
09:20:05	27.30	27.35	27.30	+0.10	1	1794
09:19:51	27.30	27.35	27.30	+0.10	4	1793
09:19:51	27.30	27.35	27.30	+0.10	4	1789
09:19:44	27.35	27.40	27.35	+0.15	3	1785
09:19:38	27.40	27.45	27.40	+0.20	1	1782
09:19:38	27.35	27.40	27.40	+0.20	1	1781
09:19:38	27.35	27.40	27.40	+0.20	1	1780
09:19:28	27.30	27.40	27.40	+0.20	1	1779
09:19:19	27.35	27.45	27.35	+0.15	7	1778
09:19:19	27.35	27.45	27.35	+0.15	3	1771
09:19:19	27.30	27.40	27.40	+0.20	1	1768
09:19:03	27.25	27.45	27.45	+0.25	3	1767
09:19:03	27.25	27.40	27.40	+0.20	1	1764
09:19:03	27.20	27.30	27.45	+0.25	2	1763
09:19:03	27.20	27.30	27.40	+0.20	2	1761
09:19:03	27.20	27.30	27.35	+0.15	1	1759
09:19:03	27.20	27.30	27.30	+0.10	5	1758
09:19:00	27.20	27.30	27.30	+0.10	1	1753
09:18:57	27.20	27.30	27.30	+0.10	1	1752
09:18:55	27.20	27.30	27.30	+0.10	1	1751
09:18:49	27.25	27.30	27.25	+0.05	5	1750
09:18:35	27.15	27.25	27.25	+0.05	1	1745
09:18:24	27.15	27.20	27.20	0	9	1744
09:18:24	27.10	27.20	27.20	0	5	1735
09:18:04	27.05	27.20	27.05	-0.15	1	1730
09:18:02	27.05	27.15	27.20	0	2	1729
09:18:02	27.05	27.15	27.15	-0.05	3	1727
09:17:45	27.05	27.15	27.15	-0.05	1	1724
09:17:43	27.00	27.20	27.20	0	1	1723
09:17:42	27.05	27.20	27.20	0	9	1722
09:17:42	27.15	27.20	27.15	-0.05	1	1713
09:17:40	27.05	27.20	27.20	0	1	1712
09:17:36	27.05	27.20	27.20	0	1	1711
09:17:33	27.00	27.10	27.10	-0.10	3	1710
09:17:26	27.00	27.05	27.05	-0.15	1	1707
09:17:13	26.95	27.05	26.95	-0.25	1	1706
09:17:13	26.90	27.00	27.00	-0.20	16	1705
09:17:13	26.85	27.00	27.00	-0.20	19	1689
09:17:12	26.85	26.95	26.95	-0.25	1	1670
09:16:58	26.85	26.95	26.80	-0.40	1	1669
09:16:58	26.85	26.95	26.85	-0.35	1	1668
09:16:47	26.85	26.95	26.85	-0.35	5	1667
09:16:31	26.85	26.95	26.85	-0.35	1	1662
09:16:27	26.85	26.95	26.95	-0.25	1	1661
09:16:26	26.85	26.95	26.85	-0.35	1	1660
09:16:22	26.80	26.95	26.80	-0.40	2	1659
09:16:22	26.85	26.95	26.85	-0.35	2	1657
09:16:20	26.85	26.90	26.90	-0.30	2	1655
09:16:20	26.80	26.85	26.85	-0.35	3	1653
09:16:20	26.80	26.85	26.85	-0.35	20	1650
09:16:17	26.75	26.80	26.80	-0.40	2	1630
09:16:16	26.70	26.75	26.75	-0.45	5	1628
09:16:16	26.75	26.80	26.75	-0.45	2	1623
09:15:59	26.75	26.80	26.75	-0.45	1	1621
09:15:45	26.75	26.80	26.75	-0.45	1	1620
09:15:34	26.80	26.85	26.80	-0.40	1	1619
09:15:33	26.80	26.85	26.80	-0.40	2	1618
09:15:31	26.80	26.85	26.80	-0.40	2	1616
09:15:31	26.80	26.85	26.80	-0.40	11	1614
09:15:28	26.80	26.85	26.80	-0.40	1	1603
09:15:27	26.80	26.85	26.80	-0.40	2	1602
09:15:14	26.80	26.85	26.80	-0.40	1	1600
09:15:03	26.85	26.90	26.85	-0.35	6	1599
09:15:02	26.85	26.90	26.85	-0.35	1	1593
09:14:54	26.85	26.90	26.90	-0.30	8	1592
09:14:47	26.85	26.90	26.85	-0.35	2	1584
09:14:00	26.95	27.00	27.00	-0.20	1	1582
09:13:59	26.95	27.00	27.00	-0.20	1	1581
09:13:55	26.95	27.00	27.00	-0.20	2	1580
09:13:42	27.00	27.05	27.00	-0.20	1	1578
09:13:33	27.00	27.05	27.00	-0.20	2	1577
09:13:29	27.00	27.10	27.00	-0.20	6	1575
09:13:24	27.00	27.10	27.00	-0.20	1	1569
09:12:45	27.00	27.10	27.00	-0.20	1	1568
09:12:44	27.05	27.10	27.05	-0.15	1	1567
09:12:42	27.00	27.10	27.00	-0.20	4	1566
09:12:30	27.00	27.10	27.00	-0.20	3	1562
09:12:27	27.05	27.10	27.00	-0.20	1	1559
09:12:27	27.05	27.10	27.05	-0.15	1	1558
09:12:25	27.00	27.05	27.05	-0.15	2	1557
09:12:25	27.00	27.05	27.05	-0.15	1	1555
09:12:22	26.90	27.00	27.00	-0.20	9	1554
09:12:21	26.90	27.00	26.90	-0.30	2	1545
09:12:18	26.90	27.00	26.90	-0.30	1	1543
09:12:17	26.95	27.00	26.95	-0.25	1	1542
09:12:14	26.90	27.00	26.90	-0.30	3	1541
09:12:12	26.90	27.00	26.90	-0.30	2	1538
09:12:12	26.90	27.00	26.90	-0.30	3	1536
09:12:11	26.85	26.95	26.95	-0.25	4	1533
09:12:04	26.85	26.95	26.85	-0.35	1	1529
09:12:04	26.90	26.95	26.85	-0.35	4	1528
09:12:04	26.90	26.95	26.90	-0.30	1	1524
09:12:01	27.10	27.20	26.90	-0.30	1	1523
09:11:23	27.10	27.15	27.15	-0.05	1	1522
09:11:15	27.15	27.20	27.15	-0.05	1	1521
09:11:11	27.10	27.20	27.10	-0.10	2	1520
09:11:05	27.10	27.15	27.20	0	3	1518
09:11:05	27.10	27.15	27.15	-0.05	2	1515
09:11:05	27.10	27.15	27.10	-0.10	1	1513
09:11:02	27.15	27.20	27.15	-0.05	1	1512
09:10:56	27.15	27.20	27.20	0	1	1511
09:10:55	27.15	27.20	27.15	-0.05	2	1510
09:10:49	27.15	27.20	27.20	0	1	1508
09:10:46	27.20	27.25	27.20	0	1	1507
09:10:46	27.20	27.25	27.20	0	1	1506
09:10:46	27.20	27.25	27.20	0	10	1505
09:10:46	27.20	27.25	27.20	0	1	1495
09:10:46	27.20	27.25	27.20	0	1	1494
09:10:46	27.20	27.25	27.20	0	9	1493
09:10:46	27.20	27.30	27.20	0	7	1484
09:10:42	27.20	27.25	27.25	+0.05	1	1477
09:10:41	27.20	27.25	27.25	+0.05	1	1476
09:10:40	27.20	27.30	27.20	0	3	1475
09:10:37	27.25	27.30	27.25	+0.05	2	1472
09:10:24	27.30	27.40	27.30	+0.10	1	1470
09:09:45	27.30	27.40	27.30	+0.10	1	1469
09:09:34	27.25	27.30	27.30	+0.10	2	1468
09:09:31	27.20	27.25	27.25	+0.05	1	1466
09:09:28	27.20	27.25	27.20	0	1	1465
09:09:28	27.20	27.25	27.25	+0.05	1	1464
09:09:27	27.20	27.25	27.20	0	2	1463
09:09:25	27.20	27.25	27.25	+0.05	1	1461
09:09:20	27.20	27.25	27.20	0	5	1460
09:09:20	27.20	27.25	27.20	0	3	1455
09:09:20	27.20	27.25	27.20	0	1	1452
09:09:20	27.25	27.30	27.25	+0.05	7	1451
09:09:20	27.30	27.35	27.25	+0.05	4	1444
09:09:20	27.30	27.35	27.30	+0.10	1	1440
09:09:19	27.30	27.35	27.30	+0.10	1	1439
09:09:17	27.30	27.35	27.35	+0.15	1	1438
09:09:15	27.30	27.35	27.30	+0.10	1	1437
09:09:11	27.30	27.35	27.30	+0.10	1	1436
09:08:59	27.30	27.35	27.30	+0.10	1	1435
09:08:57	27.30	27.35	27.30	+0.10	2	1434
09:08:51	27.30	27.40	27.30	+0.10	5	1432
09:08:45	27.30	27.45	27.30	+0.10	4	1427
09:08:44	27.30	27.40	27.40	+0.20	2	1423
09:08:43	27.35	27.40	27.30	+0.10	2	1421
09:08:43	27.35	27.40	27.35	+0.15	1	1419
09:08:36	27.30	27.40	27.40	+0.20	1	1418
09:08:36	27.30	27.40	27.30	+0.10	1	1417
09:08:36	27.30	27.40	27.30	+0.10	1	1416
09:08:35	27.30	27.40	27.30	+0.10	4	1415
09:07:51	27.40	27.45	27.40	+0.20	1	1411
09:07:42	27.40	27.45	27.40	+0.20	1	1410
09:07:25	27.40	27.45	27.40	+0.20	2	1409
09:07:18	27.35	27.45	27.35	+0.15	1	1407
09:07:16	27.40	27.45	27.40	+0.20	1	1406
09:07:12	27.40	27.50	27.35	+0.15	2	1405
09:07:12	27.40	27.50	27.40	+0.20	3	1403
09:07:10	27.40	27.45	27.45	+0.25	8	1400
09:07:09	27.35	27.40	27.40	+0.20	1	1392
09:07:09	27.35	27.40	27.40	+0.20	2	1391
09:07:07	27.35	27.45	27.35	+0.15	1	1389
09:06:57	27.40	27.45	27.40	+0.20	1	1388
09:06:50	27.35	27.40	27.40	+0.20	1	1387
09:06:47	27.35	27.40	27.35	+0.15	1	1386
09:06:47	27.45	27.50	27.40	+0.20	9	1385
09:06:47	27.45	27.50	27.45	+0.25	5	1376
09:06:46	27.50	27.55	27.50	+0.30	1	1371
09:06:45	27.45	27.50	27.50	+0.30	1	1370
09:06:43	27.50	27.55	27.50	+0.30	9	1369
09:06:42	27.50	27.55	27.50	+0.30	1	1360
09:06:28	27.50	27.55	27.50	+0.30	1	1359
09:06:26	27.45	27.50	27.50	+0.30	2	1358
09:06:25	27.45	27.50	27.50	+0.30	1	1356
09:06:20	27.45	27.50	27.50	+0.30	1	1355
09:06:14	27.50	27.55	27.50	+0.30	1	1354
09:05:38	27.50	27.55	27.50	+0.30	2	1353
09:05:38	27.50	27.55	27.50	+0.30	2	1351
09:05:36	27.50	27.55	27.55	+0.35	2	1349
09:05:36	27.50	27.55	27.50	+0.30	2	1347
09:05:35	27.50	27.55	27.50	+0.30	2	1345
09:05:35	27.50	27.55	27.50	+0.30	2	1343
09:05:34	27.50	27.55	27.50	+0.30	1	1341
09:05:34	27.50	27.55	27.55	+0.35	1	1340
09:05:34	27.50	27.55	27.50	+0.30	2	1339
09:05:34	27.50	27.55	27.50	+0.30	2	1337
09:05:34	27.50	27.55	27.50	+0.30	1	1335
09:05:34	27.50	27.55	27.50	+0.30	3	1334
09:05:34	27.50	27.55	27.50	+0.30	15	1331
09:05:31	27.50	27.55	27.50	+0.30	1	1316
09:05:31	27.50	27.55	27.50	+0.30	1	1315
09:05:31	27.50	27.55	27.50	+0.30	2	1314
09:05:31	27.50	27.55	27.50	+0.30	2	1312
09:05:31	27.50	27.55	27.55	+0.35	1	1310
09:05:31	27.55	27.60	27.55	+0.35	1	1309
09:05:29	27.55	27.60	27.55	+0.35	1	1308
09:05:28	27.55	27.60	27.55	+0.35	1	1307
09:05:28	27.50	27.60	27.50	+0.30	1	1306
09:05:28	27.50	27.60	27.50	+0.30	1	1305
09:05:28	27.55	27.60	27.55	+0.35	1	1304
09:05:26	27.55	27.60	27.50	+0.30	1	1303
09:05:26	27.55	27.60	27.55	+0.35	1	1302
09:05:26	27.55	27.60	27.55	+0.35	2	1301
09:05:21	27.50	27.60	27.50	+0.30	2	1299
09:05:20	27.50	27.60	27.50	+0.30	2	1297
09:05:18	27.50	27.60	27.50	+0.30	1	1295
09:05:18	27.55	27.60	27.55	+0.35	1	1294
09:05:18	27.55	27.60	27.55	+0.35	1	1293
09:05:18	27.50	27.55	27.55	+0.35	13	1292
09:05:15	27.50	27.55	27.55	+0.35	1	1279
09:05:14	27.50	27.55	27.50	+0.30	1	1278
09:05:13	27.50	27.55	27.50	+0.30	2	1277
09:05:13	27.50	27.55	27.50	+0.30	2	1275
09:05:11	27.50	27.55	27.50	+0.30	3	1273
09:05:11	27.50	27.55	27.50	+0.30	1	1270
09:05:11	27.50	27.55	27.50	+0.30	5	1269
09:05:09	27.50	27.55	27.55	+0.35	1	1264
09:05:08	27.50	27.55	27.50	+0.30	1	1263
09:05:08	27.55	27.60	27.55	+0.35	6	1262
09:05:08	27.55	27.60	27.55	+0.35	10	1256
09:05:08	27.60	27.65	27.60	+0.40	2	1246
09:05:07	27.65	27.70	27.60	+0.40	9	1244
09:05:07	27.65	27.70	27.65	+0.45	1	1235
09:04:59	27.55	27.60	27.60	+0.40	1	1234
09:04:59	27.55	27.60	27.60	+0.40	2	1233
09:04:59	27.55	27.60	27.60	+0.40	3	1231
09:04:59	27.55	27.60	27.60	+0.40	3	1228
09:04:59	27.55	27.60	27.60	+0.40	1	1225
09:04:59	27.60	27.70	27.60	+0.40	3	1224
09:04:54	27.60	27.70	27.70	+0.50	1	1221
09:04:51	27.60	27.70	27.60	+0.40	1	1220
09:04:49	27.55	27.70	27.55	+0.35	1	1219
09:04:41	27.60	27.70	27.55	+0.35	1	1218
09:04:41	27.60	27.70	27.60	+0.40	1	1217
09:04:41	27.60	27.70	27.60	+0.40	2	1216
09:04:41	27.60	27.70	27.60	+0.40	2	1214
09:04:41	27.60	27.70	27.60	+0.40	2	1212
09:04:34	27.70	27.75	27.70	+0.50	1	1210
09:04:34	27.70	27.75	27.70	+0.50	1	1209
09:04:34	27.70	27.75	27.70	+0.50	2	1208
09:04:34	27.70	27.75	27.70	+0.50	1	1206
09:04:34	27.65	27.75	27.65	+0.45	2	1205
09:04:34	27.60	27.70	27.70	+0.50	1	1203
09:04:33	27.60	27.75	27.60	+0.40	3	1202
09:04:27	27.70	27.75	27.70	+0.50	1	1199
09:04:23	27.60	27.75	27.75	+0.55	1	1198
09:04:23	27.60	27.75	27.60	+0.40	1	1197
09:04:23	27.60	27.70	27.70	+0.50	1	1196
09:04:22	27.70	27.75	27.70	+0.50	1	1195
09:04:22	27.55	27.70	27.70	+0.50	4	1194
09:04:19	27.55	27.70	27.70	+0.50	1	1190
09:04:16	27.60	27.75	27.60	+0.40	1	1189
09:04:16	27.70	27.80	27.60	+0.40	29	1188
09:04:16	27.70	27.80	27.65	+0.45	10	1159
09:04:16	27.70	27.80	27.70	+0.50	1	1149
09:04:13	27.70	27.80	27.70	+0.50	5	1148
09:04:12	27.75	27.80	27.75	+0.55	1	1143
09:04:11	27.70	27.75	27.75	+0.55	1	1142
09:04:09	27.70	27.75	27.70	+0.50	1	1141
09:03:59	27.65	27.70	27.70	+0.50	1	1140
09:03:59	27.65	27.70	27.70	+0.50	1	1139
09:03:53	27.70	27.75	27.70	+0.50	1	1138
09:03:52	27.70	27.75	27.70	+0.50	1	1137
09:03:51	27.70	27.80	27.70	+0.50	3	1136
09:03:51	27.70	27.80	27.70	+0.50	1	1133
09:03:43	27.60	27.70	27.70	+0.50	1	1132
09:03:42	27.75	27.80	27.75	+0.55	1	1131
09:03:42	27.65	27.75	27.65	+0.45	1	1130
09:03:41	27.70	27.75	27.60	+0.40	1	1129
09:03:41	27.70	27.75	27.65	+0.45	1	1128
09:03:41	27.70	27.75	27.70	+0.50	1	1127
09:03:36	27.70	27.75	27.70	+0.50	2	1126
09:03:36	27.60	27.70	27.80	+0.60	6	1124
09:03:36	27.60	27.70	27.70	+0.50	4	1118
09:03:35	27.65	27.70	27.65	+0.45	3	1114
09:03:35	27.70	27.80	27.70	+0.50	3	1111
09:03:32	27.75	27.80	27.75	+0.55	1	1108
09:03:31	27.75	27.80	27.80	+0.60	1	1107
09:03:29	27.75	27.85	27.75	+0.55	3	1106
09:03:28	27.70	27.80	27.80	+0.60	4	1103
09:03:27	27.75	27.80	27.75	+0.55	2	1099
09:03:27	27.75	27.80	27.75	+0.55	1	1097
09:03:22	27.70	27.85	27.85	+0.65	2	1096
09:03:22	27.70	27.75	27.75	+0.55	1	1094
09:03:21	27.70	27.75	27.75	+0.55	1	1093
09:03:20	27.70	27.75	27.75	+0.55	2	1092
09:03:17	27.75	27.85	27.75	+0.55	4	1090
09:03:17	27.80	27.85	27.80	+0.60	1	1086
09:03:17	27.80	27.85	27.85	+0.65	1	1085
09:03:14	27.80	27.90	27.80	+0.60	1	1084
09:03:14	27.80	27.90	27.80	+0.60	2	1083
09:03:13	27.80	27.90	27.90	+0.70	1	1081
09:03:08	27.80	27.95	27.95	+0.75	1	1080
09:03:06	27.80	28.00	28.00	+0.80	4	1079
09:03:03	27.80	28.00	27.80	+0.60	1	1075
09:03:03	27.75	28.00	28.00	+0.80	1	1074
09:03:03	27.75	27.80	27.80	+0.60	2	1073
09:03:03	27.75	27.80	27.80	+0.60	6	1071
09:03:03	27.75	27.80	27.80	+0.60	1	1065
09:03:03	27.80	28.00	27.80	+0.60	1	1064
09:03:02	27.85	28.00	27.80	+0.60	1	1063
09:03:02	27.85	28.00	27.85	+0.65	1	1062
09:03:01	27.80	27.90	27.90	+0.70	3	1061
09:03:01	27.80	27.90	27.90	+0.70	1	1058
09:03:00	27.90	27.95	27.90	+0.70	2	1057
09:03:00	27.90	27.95	27.95	+0.75	1	1055
09:03:00	27.95	28.00	27.95	+0.75	3	1054
09:03:00	27.95	28.00	27.95	+0.75	8	1051
09:03:00	27.95	28.00	27.95	+0.75	3	1043
09:03:00	27.95	28.05	27.95	+0.75	3	1040
09:03:00	28.00	28.10	28.00	+0.80	20	1037
09:03:00	28.10	28.20	28.00	+0.80	10	1017
09:03:00	28.10	28.20	28.05	+0.85	5	1007
09:03:00	28.10	28.20	28.10	+0.90	3	1002
09:03:00	28.10	28.20	28.10	+0.90	1	999
09:03:00	28.10	28.15	28.20	+1.00	1	998
09:03:00	28.10	28.15	28.15	+0.95	1	997
09:02:58	28.10	28.15	28.15	+0.95	1	996
09:02:58	28.10	28.25	28.10	+0.90	1	995
09:02:58	28.20	28.25	28.20	+1.00	2	994
09:02:58	28.20	28.25	28.20	+1.00	1	992
09:02:58	28.10	28.20	28.20	+1.00	2	991
09:02:58	28.10	28.15	28.15	+0.95	1	989
09:02:57	28.10	28.15	28.15	+0.95	1	988
09:02:57	28.15	28.25	28.15	+0.95	25	987
09:02:57	28.15	28.30	28.15	+0.95	30	962
09:02:55	28.20	28.40	28.20	+1.00	3	932
09:02:55	28.15	28.25	28.25	+1.05	1	929
09:02:52	28.20	28.30	28.20	+1.00	16	928
09:02:52	28.30	28.35	28.30	+1.10	2	912
09:02:52	28.30	28.35	28.30	+1.10	1	910
09:02:52	28.20	28.30	28.30	+1.10	2	909
09:02:52	28.30	28.35	28.30	+1.10	1	907
09:02:51	28.20	28.30	28.30	+1.10	1	906
09:02:51	28.20	28.35	28.20	+1.00	1	905
09:02:51	28.25	28.40	28.25	+1.05	3	904
09:02:51	28.20	28.30	28.35	+1.15	2	901
09:02:51	28.20	28.30	28.30	+1.10	1	899
09:02:49	28.30	28.35	28.30	+1.10	1	898
09:02:49	28.30	28.35	28.30	+1.10	1	897
09:02:49	28.30	28.35	28.30	+1.10	3	896
09:02:49	28.30	28.35	28.30	+1.10	1	893
09:02:48	28.20	28.30	28.30	+1.10	1	892
09:02:48	28.20	28.30	28.30	+1.10	1	891
09:02:48	28.30	28.35	28.30	+1.10	1	890
09:02:48	28.30	28.35	28.30	+1.10	1	889
09:02:48	28.30	28.35	28.30	+1.10	1	888
09:02:48	28.30	28.35	28.30	+1.10	1	887
09:02:48	28.20	28.30	28.35	+1.15	2	886
09:02:48	28.20	28.30	28.30	+1.10	1	884
09:02:48	28.30	28.35	28.30	+1.10	2	883
09:02:46	28.20	28.30	28.30	+1.10	2	881
09:02:44	28.20	28.30	28.20	+1.00	3	879
09:02:43	28.20	28.30	28.30	+1.10	1	876
09:02:43	28.30	28.35	28.30	+1.10	1	875
09:02:42	28.25	28.45	28.25	+1.05	12	874
09:02:42	28.30	28.45	28.30	+1.10	2	862
09:02:42	28.30	28.45	28.45	+1.25	1	860
09:02:42	28.30	28.50	28.30	+1.10	2	859
09:02:42	28.30	28.45	28.45	+1.25	2	857
09:02:41	28.35	28.45	28.35	+1.15	1	855
09:02:41	28.35	28.45	28.35	+1.15	1	854
09:02:41	28.30	28.45	28.45	+1.25	1	853
09:02:40	28.25	28.35	28.45	+1.25	5	852
09:02:40	28.25	28.35	28.40	+1.20	3	847
09:02:40	28.25	28.35	28.35	+1.15	2	844
09:02:40	28.25	28.40	28.40	+1.20	1	842
09:02:40	28.25	28.40	28.40	+1.20	1	841
09:02:40	28.30	28.45	28.30	+1.10	3	840
09:02:40	28.35	28.45	28.35	+1.15	9	837
09:02:40	28.40	28.50	28.40	+1.20	8	828
09:02:40	28.45	28.50	28.45	+1.25	1	820
09:02:40	28.45	28.50	28.45	+1.25	7	819
09:02:40	28.45	28.50	28.45	+1.25	2	812
09:02:39	28.55	28.60	28.55	+1.35	1	810
09:02:39	28.55	28.60	28.55	+1.35	1	809
09:02:38	28.45	28.60	28.60	+1.40	1	808
09:02:37	28.50	28.55	28.50	+1.30	1	807
09:02:36	28.45	28.55	28.45	+1.25	2	806
09:02:36	28.45	28.55	28.45	+1.25	1	804
09:02:35	28.50	28.60	28.50	+1.30	3	803
09:02:35	28.40	28.50	28.50	+1.30	2	800
09:02:35	28.40	28.50	28.50	+1.30	2	798
09:02:34	28.40	28.45	28.45	+1.25	1	796
09:02:33	28.35	28.45	28.45	+1.25	1	795
09:02:32	28.35	28.45	28.45	+1.25	1	794
09:02:31	28.40	28.50	28.40	+1.20	1	793
09:02:29	28.30	28.40	28.40	+1.20	1	792
09:02:28	28.25	28.30	28.40	+1.20	1	791
09:02:28	28.25	28.30	28.35	+1.15	1	790
09:02:28	28.25	28.30	28.30	+1.10	3	789
09:02:27	28.25	28.30	28.30	+1.10	1	786
09:02:26	28.20	28.30	28.30	+1.10	1	785
09:02:26	28.20	28.30	28.20	+1.00	10	784
09:02:25	28.20	28.25	28.25	+1.05	3	774
09:02:24	28.20	28.25	28.20	+1.00	1	771
09:02:20	28.15	28.20	28.20	+1.00	1	770
09:02:19	28.10	28.20	28.20	+1.00	1	769
09:02:19	28.10	28.15	28.15	+0.95	1	768
09:02:18	28.10	28.15	28.10	+0.90	2	767
09:02:18	28.10	28.15	28.15	+0.95	1	765
09:02:17	28.10	28.15	28.10	+0.90	1	764
09:02:15	28.10	28.20	28.20	+1.00	3	763
09:02:15	28.05	28.10	28.10	+0.90	1	760
09:02:12	28.00	28.10	28.10	+0.90	2	759
09:02:10	28.00	28.10	28.10	+0.90	2	757
09:02:10	28.00	28.10	28.10	+0.90	1	755
09:02:09	28.00	28.10	28.00	+0.80	1	754
09:02:07	28.05	28.10	28.00	+0.80	1	753
09:02:07	28.05	28.10	28.05	+0.85	2	752
09:02:05	27.95	28.00	28.00	+0.80	1	750
09:02:05	27.95	28.00	28.00	+0.80	1	749
09:02:05	27.95	28.00	28.00	+0.80	2	748
09:02:05	27.95	28.00	28.00	+0.80	1	746
09:02:04	27.95	28.00	28.00	+0.80	1	745
09:02:03	27.95	28.00	28.00	+0.80	3	744
09:02:02	27.95	28.00	28.00	+0.80	1	741
09:02:01	27.95	28.00	27.95	+0.75	1	740
09:01:59	27.95	28.00	28.00	+0.80	1	739
09:01:58	27.95	28.00	28.00	+0.80	7	738
09:01:55	27.95	28.00	27.95	+0.75	1	731
09:01:54	27.90	28.00	27.90	+0.70	1	730
09:01:52	27.85	27.95	27.95	+0.75	1	729
09:01:50	27.75	27.90	27.90	+0.70	3	728
09:01:48	27.75	27.95	27.75	+0.55	3	725
09:01:47	27.65	27.70	27.70	+0.50	5	722
09:01:47	27.65	27.70	27.70	+0.50	5	717
09:01:45	27.55	27.65	27.65	+0.45	1	712
09:01:44	27.55	27.65	27.55	+0.35	1	711
09:01:42	27.55	27.65	27.65	+0.45	1	710
09:01:41	27.60	27.65	27.60	+0.40	1	709
09:01:39	27.45	27.50	27.50	+0.30	23	708
09:01:39	27.40	27.50	27.50	+0.30	2	685
09:01:39	27.40	27.45	27.45	+0.25	6	683
09:01:37	27.35	27.45	27.45	+0.25	1	677
09:01:36	27.35	27.45	27.35	+0.15	1	676
09:01:36	27.35	27.45	27.45	+0.25	2	675
09:01:32	27.35	27.45	27.45	+0.25	1	673
09:01:31	27.35	27.45	27.35	+0.15	1	672
09:01:30	27.35	27.45	27.35	+0.15	2	671
09:01:29	27.35	27.40	27.45	+0.25	1	669
09:01:29	27.35	27.40	27.40	+0.20	2	668
09:01:23	27.35	27.50	27.50	+0.30	2	666
09:01:22	27.35	27.50	27.35	+0.15	2	664
09:01:21	27.45	27.50	27.45	+0.25	1	662
09:01:21	27.45	27.50	27.45	+0.25	1	661
09:01:21	27.30	27.40	27.45	+0.25	2	660
09:01:21	27.30	27.40	27.40	+0.20	1	658
09:01:20	27.30	27.45	27.45	+0.25	1	657
09:01:18	27.30	27.40	27.45	+0.25	1	656
09:01:18	27.30	27.40	27.40	+0.20	2	655
09:01:17	27.30	27.45	27.30	+0.10	4	653
09:01:17	27.30	27.45	27.45	+0.25	1	649
09:01:17	27.30	27.40	27.40	+0.20	1	648
09:01:16	27.30	27.40	27.30	+0.10	1	647
09:01:16	27.35	27.40	27.35	+0.15	2	646
09:01:15	27.40	27.45	27.40	+0.20	3	644
09:01:13	27.40	27.45	27.45	+0.25	1	641
09:01:11	27.45	27.50	27.45	+0.25	1	640
09:01:09	27.45	27.50	27.45	+0.25	1	639
09:01:09	27.45	27.50	27.45	+0.25	2	638
09:01:07	27.45	27.50	27.50	+0.30	1	636
09:01:06	27.45	27.50	27.45	+0.25	1	635
09:01:05	27.45	27.50	27.45	+0.25	1	634
09:01:04	27.45	27.50	27.50	+0.30	2	633
09:01:02	27.40	27.50	27.50	+0.30	1	631
09:01:02	27.40	27.45	27.45	+0.25	1	630
09:01:02	27.45	27.50	27.45	+0.25	7	629
09:01:02	27.50	27.65	27.50	+0.30	1	622
09:01:02	27.60	27.65	27.50	+0.30	10	621
09:01:02	27.60	27.65	27.60	+0.40	2	611
09:01:01	27.60	27.65	27.65	+0.45	1	609
09:00:53	27.50	27.55	27.55	+0.35	4	608
09:00:53	27.50	27.55	27.50	+0.30	1	604
09:00:53	27.45	27.50	27.50	+0.30	2	603
09:00:50	27.45	27.60	27.45	+0.25	5	601
09:00:50	27.55	27.60	27.55	+0.35	4	596
09:00:50	27.55	27.65	27.55	+0.35	1	592
09:00:49	27.50	27.70	27.50	+0.30	18	591
09:00:49	27.50	27.70	27.50	+0.30	3	573
09:00:49	27.55	27.65	27.55	+0.35	1	570
09:00:49	27.55	27.70	27.55	+0.35	1	569
09:00:48	27.50	27.65	27.65	+0.45	1	568
09:00:44	27.65	27.70	27.65	+0.45	1	567
09:00:40	27.50	27.70	27.50	+0.30	5	566
09:00:40	27.55	27.70	27.55	+0.35	1	561
09:00:39	27.60	27.75	27.55	+0.35	2	560
09:00:39	27.60	27.75	27.60	+0.40	1	558
09:00:36	27.60	27.65	27.60	+0.40	2	557
09:00:36	27.60	27.65	27.60	+0.40	14	555
09:00:36	27.40	27.60	27.60	+0.40	4	541
09:00:36	27.45	27.65	27.45	+0.25	4	537
09:00:36	27.50	27.65	27.45	+0.25	1	533
09:00:36	27.50	27.65	27.50	+0.30	1	532
09:00:36	27.50	27.65	27.50	+0.30	1	531
09:00:36	27.45	27.50	27.50	+0.30	1	530
09:00:35	27.50	27.70	27.50	+0.30	3	529
09:00:34	27.60	27.70	27.60	+0.40	3	526
09:00:34	27.50	27.60	27.60	+0.40	1	523
09:00:32	27.50	27.60	27.50	+0.30	1	522
09:00:32	27.50	27.60	27.50	+0.30	2	521
09:00:31	27.50	27.60	27.60	+0.40	1	519
09:00:30	27.45	27.60	27.60	+0.40	1	518
09:00:30	27.55	27.60	27.55	+0.35	1	517
09:00:30	27.40	27.55	27.60	+0.40	1	516
09:00:30	27.40	27.55	27.55	+0.35	1	515
09:00:29	27.45	27.65	27.45	+0.25	1	514
09:00:29	27.60	27.70	27.60	+0.40	2	513
09:00:28	27.45	27.65	27.65	+0.45	3	511
09:00:28	27.55	27.65	27.50	+0.30	2	508
09:00:28	27.55	27.65	27.55	+0.35	1	506
09:00:26	27.60	27.70	27.60	+0.40	4	505
09:00:26	27.60	27.70	27.60	+0.40	1	501
09:00:25	27.45	27.60	27.70	+0.50	4	500
09:00:25	27.45	27.60	27.65	+0.45	5	496
09:00:25	27.45	27.60	27.60	+0.40	1	491
09:00:24	27.40	27.60	27.60	+0.40	2	490
09:00:24	27.50	27.65	27.50	+0.30	6	488
09:00:24	27.55	27.70	27.55	+0.35	2	482
09:00:22	27.60	27.75	27.55	+0.35	1	480
09:00:22	27.60	27.75	27.60	+0.40	2	479
09:00:22	27.55	27.65	27.65	+0.45	1	477
09:00:20	27.60	27.75	27.75	+0.55	1	476
09:00:20	27.75	27.80	27.75	+0.55	1	475
09:00:20	27.60	27.80	27.80	+0.60	2	474
09:00:19	27.55	27.75	27.80	+0.60	1	472
09:00:19	27.55	27.75	27.75	+0.55	4	471
09:00:19	27.55	27.75	27.75	+0.55	2	467
09:00:18	27.55	27.75	27.75	+0.55	2	465
09:00:18	27.65	27.80	27.60	+0.40	1	463
09:00:18	27.65	27.80	27.65	+0.45	1	462
09:00:18	27.65	27.80	27.80	+0.60	2	461
09:00:16	27.55	27.75	27.75	+0.55	1	459
09:00:14	27.55	27.65	27.75	+0.55	3	458
09:00:14	27.55	27.65	27.70	+0.50	1	455
09:00:14	27.55	27.65	27.65	+0.45	1	454
09:00:14	27.55	27.70	27.70	+0.50	1	453
09:00:10	27.55	27.75	27.75	+0.55	1	452
09:00:09	27.55	27.75	27.75	+0.55	1	451
09:00:09	27.60	27.85	27.60	+0.40	13	450
09:00:09	27.70	27.90	27.70	+0.50	5	437
09:00:09	27.80	27.95	27.80	+0.60	4	432
09:00:09	27.85	27.95	27.85	+0.65	1	428
09:00:09	--	--	27.95	+0.75	216	427

　

其他人也逛...

麥當勞大麥克好禮即享券

【Hermes 愛馬仕】大地淡香水100ml

家樂福10000元好禮即享券(餘額型)

麥當勞薯條(中)即享券

DJI OSMO POCKET 3 全能套裝

Apple iPhone 17 (256G)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Samsung Galaxy S25 Ultra (12G/512G)

App Store Card $ 2000 - 數位序號

Apple iPhone 17 Pro Max (512G)

ROG Phone 8 (16/512)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

NWT威技 WiFi智慧16L除濕機WDH-16EN

【點睛品】貳台錢黃金金條_計價黃金

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

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

加密貨幣

比特幣BTC	66415.77	536.84	0.81%
以太幣ETH	1983.81	53.06	2.75%
瑞波幣XRP	1.37	0.01	1.04%
比特幣現金BCH	441.97	-19.56	-4.24%
萊特幣LTC	53.76	-0.77	-1.41%
卡達幣ADA	0.277274	0.00	-0.12%
波場幣TRX	0.281416	0.00	-0.51%
恆星幣XLM	0.156326	0.00	-1.61%

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。