最新傳郭智輝下令遲交立委索資考績打乙經部：有誤解熱門vivo新旗艦搭載聯發科處理器銷量拚增200%

更新報價

台　通 (8011) 通信網路業上市

27.75 ▲+0.80 +2.97% 1.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	6,649	27.75	6	27.90	67	27.10	28.45	26.60	26.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	27.75	27.90	27.75	+0.80	10	6649
13:30:00	27.70	27.90	27.75	+0.80	371	6639
13:24:59	27.85	27.95	27.95	+1.00	1	6268
13:24:42	27.85	27.95	27.80	+0.85	11	6267
13:24:42	27.85	27.95	27.85	+0.90	4	6256
13:24:37	27.80	27.85	27.85	+0.90	4	6252
13:24:28	27.90	28.00	27.85	+0.90	13	6248
13:24:28	27.90	28.00	27.90	+0.95	2	6235
13:24:21	27.90	27.95	27.95	+1.00	2	6233
13:24:16	27.85	27.90	27.90	+0.95	3	6231
13:24:16	27.80	27.85	27.85	+0.90	20	6228
13:23:58	27.80	27.95	27.80	+0.85	10	6208
13:23:54	27.85	27.95	27.85	+0.90	1	6198
13:23:52	27.90	27.95	27.90	+0.95	1	6197
13:23:52	27.85	27.90	27.90	+0.95	2	6196
13:23:48	27.90	27.95	27.90	+0.95	1	6194
13:23:48	27.85	27.90	27.90	+0.95	4	6193
13:23:47	27.85	27.90	27.85	+0.90	1	6189
13:23:45	27.80	27.95	27.80	+0.85	1	6188
13:23:41	27.85	27.95	27.80	+0.85	9	6187
13:23:41	27.85	27.95	27.85	+0.90	1	6178
13:23:34	27.85	27.95	27.95	+1.00	2	6177
13:23:20	27.90	28.05	27.80	+0.85	34	6175
13:23:20	27.90	28.05	27.85	+0.90	12	6141
13:23:20	27.90	28.05	27.90	+0.95	4	6129
13:22:31	27.80	27.95	28.05	+1.10	20	6125
13:22:31	27.80	27.95	28.00	+1.05	8	6105
13:22:31	27.80	27.95	27.95	+1.00	8	6097
13:22:31	27.80	27.90	27.95	+1.00	1	6089
13:22:31	27.80	27.90	27.90	+0.95	3	6088
13:22:30	27.85	27.90	27.85	+0.90	5	6085
13:21:53	27.80	27.85	27.85	+0.90	1	6080
13:21:12	27.85	27.90	27.85	+0.90	1	6079
13:21:11	27.85	27.90	27.90	+0.95	4	6078
13:21:11	27.85	27.90	27.85	+0.90	1	6074
13:20:55	27.80	27.85	27.85	+0.90	5	6073
13:20:41	27.80	27.85	27.85	+0.90	1	6068
13:20:26	27.75	27.85	27.85	+0.90	2	6067
13:20:10	27.75	27.85	27.85	+0.90	1	6065
13:20:01	27.80	27.95	27.75	+0.80	14	6064
13:20:01	27.80	27.95	27.80	+0.85	16	6050
13:20:00	27.80	27.85	27.85	+0.90	2	6034
13:20:00	27.85	27.95	27.85	+0.90	3	6032
13:19:52	27.85	27.95	27.85	+0.90	1	6029
13:19:52	27.80	27.85	27.85	+0.90	2	6028
13:19:52	27.85	27.95	27.85	+0.90	3	6026
13:19:49	27.85	27.95	27.85	+0.90	1	6023
13:19:46	27.85	27.95	27.85	+0.90	5	6022
13:19:39	27.80	27.85	27.85	+0.90	1	6017
13:19:30	27.85	27.95	27.85	+0.90	6	6016
13:19:29	27.85	28.00	27.85	+0.90	1	6010
13:19:19	27.80	27.95	27.80	+0.85	4	6009
13:19:19	27.90	28.00	27.80	+0.85	35	6005
13:19:19	27.90	28.00	27.85	+0.90	51	5970
13:19:19	27.90	28.00	27.90	+0.95	14	5919
13:19:09	27.90	27.95	27.95	+1.00	10	5905
13:19:05	27.90	27.95	27.90	+0.95	1	5895
13:19:03	27.90	27.95	27.90	+0.95	7	5894
13:19:03	27.85	27.90	27.90	+0.95	9	5887
13:19:01	27.90	27.95	27.90	+0.95	2	5878
13:18:43	27.95	28.00	27.90	+0.95	70	5876
13:18:43	27.95	28.00	27.95	+1.00	30	5806
13:18:41	27.95	28.00	27.95	+1.00	1	5776
13:18:41	27.95	28.00	27.95	+1.00	1	5775
13:18:07	28.00	28.05	28.00	+1.05	36	5774
13:17:39	28.00	28.05	28.00	+1.05	2	5738
13:17:33	28.00	28.05	28.00	+1.05	1	5736
13:17:15	28.00	28.05	28.00	+1.05	5	5735
13:17:15	28.00	28.05	28.05	+1.10	1	5730
13:17:06	28.00	28.10	28.10	+1.15	1	5729
13:17:03	28.05	28.10	28.05	+1.10	1	5728
13:16:49	28.00	28.05	28.05	+1.10	3	5727
13:16:49	28.00	28.05	28.05	+1.10	2	5724
13:16:41	28.00	28.05	28.05	+1.10	1	5722
13:16:28	28.00	28.05	28.05	+1.10	4	5721
13:16:14	28.00	28.05	28.05	+1.10	2	5717
13:16:14	28.05	28.10	28.05	+1.10	1	5715
13:15:29	28.00	28.10	28.00	+1.05	1	5714
13:15:19	28.00	28.10	28.00	+1.05	1	5713
13:15:19	28.00	28.10	28.00	+1.05	1	5712
13:15:19	28.00	28.10	28.00	+1.05	1	5711
13:15:18	28.05	28.10	28.05	+1.10	2	5710
13:15:12	28.05	28.10	28.05	+1.10	8	5708
13:14:49	28.05	28.10	28.05	+1.10	1	5700
13:14:43	28.05	28.10	28.05	+1.10	1	5699
13:14:23	28.05	28.10	28.05	+1.10	5	5698
13:14:11	28.05	28.10	28.10	+1.15	3	5693
13:13:46	28.10	28.15	28.10	+1.15	4	5690
13:13:27	28.10	28.15	28.10	+1.15	1	5686
13:13:21	28.10	28.15	28.10	+1.15	1	5685
13:11:41	28.10	28.15	28.10	+1.15	1	5684
13:11:29	28.10	28.15	28.15	+1.20	1	5683
13:11:14	28.10	28.15	28.10	+1.15	1	5682
13:11:13	28.10	28.15	28.10	+1.15	1	5681
13:11:00	28.10	28.15	28.10	+1.15	1	5680
13:10:51	28.10	28.15	28.10	+1.15	1	5679
13:10:43	28.10	28.15	28.10	+1.15	1	5678
13:10:29	28.10	28.15	28.15	+1.20	4	5677
13:09:58	28.15	28.20	28.15	+1.20	1	5673
13:09:52	28.15	28.20	28.15	+1.20	1	5672
13:08:41	28.10	28.20	28.20	+1.25	2	5671
13:08:34	28.10	28.20	28.10	+1.15	5	5669
13:08:24	28.10	28.25	28.10	+1.15	2	5664
13:08:12	28.10	28.20	28.20	+1.25	1	5662
13:07:57	28.05	28.10	28.10	+1.15	60	5661
13:07:57	28.05	28.10	28.10	+1.15	16	5601
13:07:50	28.15	28.20	28.10	+1.15	15	5585
13:07:50	28.15	28.20	28.15	+1.20	4	5570
13:07:41	28.15	28.20	28.20	+1.25	2	5566
13:07:37	28.15	28.20	28.20	+1.25	2	5564
13:07:31	28.15	28.20	28.20	+1.25	5	5562
13:07:25	28.15	28.20	28.15	+1.20	1	5557
13:07:22	28.15	28.20	28.15	+1.20	1	5556
13:07:22	28.15	28.20	28.15	+1.20	1	5555
13:05:48	28.15	28.20	28.20	+1.25	2	5554
13:05:20	28.15	28.20	28.20	+1.25	1	5552
13:04:33	28.20	28.25	28.10	+1.15	13	5551
13:04:33	28.20	28.25	28.15	+1.20	11	5538
13:04:33	28.20	28.25	28.20	+1.25	6	5527
13:03:49	28.20	28.30	28.20	+1.25	5	5521
13:03:34	28.20	28.30	28.30	+1.35	1	5516
13:03:30	28.25	28.30	28.25	+1.30	1	5515
13:03:21	28.20	28.30	28.30	+1.35	2	5514
13:03:20	28.20	28.30	28.30	+1.35	1	5512
13:03:09	28.20	28.30	28.30	+1.35	1	5511
13:03:08	28.25	28.30	28.25	+1.30	3	5510
13:02:54	28.20	28.30	28.30	+1.35	5	5507
13:02:33	28.20	28.30	28.30	+1.35	1	5502
13:01:55	28.15	28.30	28.30	+1.35	1	5501
13:01:54	28.10	28.30	28.30	+1.35	1	5500
13:01:39	28.05	28.15	28.35	+1.40	38	5499
13:01:39	28.05	28.15	28.30	+1.35	28	5461
13:01:39	28.05	28.15	28.25	+1.30	15	5433
13:01:39	28.05	28.15	28.20	+1.25	9	5418
13:01:39	28.05	28.15	28.15	+1.20	10	5409
13:00:46	28.05	28.15	28.05	+1.10	1	5399
13:00:31	28.05	28.15	28.15	+1.20	1	5398
13:00:18	28.05	28.10	28.10	+1.15	6	5397
13:00:18	28.00	28.05	28.05	+1.10	21	5391
13:00:18	28.05	28.10	28.05	+1.10	28	5370
13:00:00	28.05	28.10	28.05	+1.10	1	5342
12:59:53	28.05	28.10	28.05	+1.10	1	5341
12:59:13	28.05	28.10	28.05	+1.10	1	5340
12:58:13	28.05	28.15	28.15	+1.20	2	5339
12:57:39	28.10	28.15	28.10	+1.15	1	5337
12:57:35	28.05	28.10	28.10	+1.15	2	5336
12:57:26	28.05	28.15	28.05	+1.10	1	5334
12:57:26	28.05	28.15	28.15	+1.20	1	5333
12:57:26	28.10	28.15	28.10	+1.15	6	5332
12:56:53	28.10	28.20	28.10	+1.15	1	5326
12:56:06	28.10	28.20	28.10	+1.15	1	5325
12:55:08	28.10	28.20	28.10	+1.15	1	5324
12:54:57	28.10	28.15	28.15	+1.20	1	5323
12:54:57	28.15	28.25	28.15	+1.20	2	5322
12:54:02	28.05	28.25	28.25	+1.30	3	5320
12:53:48	28.05	28.25	28.05	+1.10	1	5317
12:53:48	28.05	28.25	28.05	+1.10	1	5316
12:53:48	28.05	28.25	28.05	+1.10	1	5315
12:53:48	28.10	28.30	28.05	+1.10	10	5314
12:53:48	28.10	28.30	28.10	+1.15	14	5304
12:53:47	28.10	28.30	28.10	+1.15	2	5290
12:53:32	28.05	28.10	28.30	+1.35	52	5288
12:53:32	28.05	28.10	28.25	+1.30	26	5236
12:53:32	28.05	28.10	28.20	+1.25	6	5210
12:53:32	28.05	28.10	28.15	+1.20	14	5204
12:53:32	28.05	28.10	28.10	+1.15	2	5190
12:53:31	28.05	28.10	28.10	+1.15	2	5188
12:53:06	28.05	28.10	28.10	+1.15	2	5186
12:52:03	28.05	28.10	28.10	+1.15	2	5184
12:51:59	28.05	28.10	28.10	+1.15	2	5182
12:51:54	28.05	28.10	28.10	+1.15	1	5180
12:51:31	28.10	28.15	28.10	+1.15	1	5179
12:51:29	28.10	28.15	28.10	+1.15	1	5178
12:51:28	28.10	28.15	28.10	+1.15	1	5177
12:51:21	28.10	28.15	28.10	+1.15	1	5176
12:50:53	28.10	28.15	28.10	+1.15	1	5175
12:50:53	28.10	28.15	28.10	+1.15	1	5174
12:50:53	28.10	28.15	28.15	+1.20	1	5173
12:50:48	28.15	28.20	28.15	+1.20	2	5172
12:50:42	28.15	28.20	28.15	+1.20	2	5170
12:50:33	28.15	28.20	28.20	+1.25	2	5168
12:50:04	28.15	28.20	28.20	+1.25	2	5166
12:49:50	28.15	28.20	28.20	+1.25	1	5164
12:49:38	28.15	28.20	28.20	+1.25	1	5163
12:48:35	28.15	28.20	28.20	+1.25	3	5162
12:48:14	28.15	28.20	28.20	+1.25	1	5159
12:48:13	28.15	28.20	28.15	+1.20	1	5158
12:48:12	28.15	28.20	28.15	+1.20	6	5157
12:48:05	28.15	28.20	28.20	+1.25	1	5151
12:47:25	28.20	28.25	28.20	+1.25	6	5150
12:46:52	28.20	28.25	28.25	+1.30	1	5144
12:46:35	28.20	28.25	28.25	+1.30	1	5143
12:46:34	28.25	28.30	28.25	+1.30	1	5142
12:46:34	28.25	28.30	28.25	+1.30	1	5141
12:46:34	28.25	28.30	28.25	+1.30	2	5140
12:46:23	28.25	28.30	28.30	+1.35	1	5138
12:45:55	28.25	28.35	28.25	+1.30	2	5137
12:45:48	28.30	28.35	28.30	+1.35	1	5135
12:45:48	28.30	28.35	28.30	+1.35	2	5134
12:45:40	28.30	28.35	28.30	+1.35	1	5132
12:45:29	28.30	28.35	28.35	+1.40	1	5131
12:45:21	28.30	28.35	28.30	+1.35	6	5130
12:45:13	28.30	28.35	28.30	+1.35	1	5124
12:45:06	28.30	28.35	28.35	+1.40	3	5123
12:44:55	28.30	28.35	28.30	+1.35	1	5120
12:44:51	28.30	28.35	28.35	+1.40	1	5119
12:44:46	28.15	28.20	28.20	+1.25	30	5118
12:44:46	28.15	28.20	28.20	+1.25	1	5088
12:44:46	28.15	28.20	28.20	+1.25	38	5087
12:44:45	28.15	28.20	28.20	+1.25	14	5049
12:44:45	28.30	28.35	28.20	+1.25	8	5035
12:44:45	28.30	28.35	28.25	+1.30	7	5027
12:44:45	28.30	28.35	28.30	+1.35	2	5020
12:44:43	28.30	28.35	28.30	+1.35	2	5018
12:44:37	28.30	28.35	28.30	+1.35	1	5016
12:44:35	28.30	28.35	28.35	+1.40	2	5015
12:44:24	28.30	28.35	28.30	+1.35	2	5013
12:44:15	28.30	28.35	28.35	+1.40	2	5011
12:44:09	28.30	28.35	28.35	+1.40	1	5009
12:43:57	28.25	28.35	28.35	+1.40	2	5008
12:43:57	28.25	28.30	28.30	+1.35	105	5006
12:43:57	28.20	28.25	28.25	+1.30	1	4901
12:43:57	28.20	28.25	28.25	+1.30	10	4900
12:43:53	28.20	28.25	28.25	+1.30	1	4890
12:43:50	28.20	28.25	28.20	+1.25	1	4889
12:43:28	28.25	28.30	28.25	+1.30	1	4888
12:43:15	28.20	28.25	28.25	+1.30	1	4887
12:43:01	28.20	28.25	28.25	+1.30	1	4886
12:42:19	28.25	28.35	28.25	+1.30	1	4885
12:42:08	28.30	28.35	28.30	+1.35	1	4884
12:42:04	28.30	28.35	28.30	+1.35	1	4883
12:42:01	28.30	28.35	28.30	+1.35	1	4882
12:41:48	28.30	28.35	28.30	+1.35	1	4881
12:41:45	28.30	28.35	28.35	+1.40	1	4880
12:41:38	28.35	28.40	28.35	+1.40	1	4879
12:41:24	28.35	28.45	28.35	+1.40	1	4878
12:41:23	28.35	28.40	28.40	+1.45	1	4877
12:41:22	28.35	28.40	28.40	+1.45	1	4876
12:41:18	28.40	28.45	28.40	+1.45	5	4875
12:41:13	28.35	28.45	28.45	+1.50	1	4870
12:41:12	28.30	28.40	28.40	+1.45	1	4869
12:41:02	28.15	28.20	28.45	+1.50	11	4868
12:41:02	28.15	28.20	28.40	+1.45	74	4857
12:41:02	28.15	28.20	28.35	+1.40	78	4783
12:41:02	28.15	28.20	28.30	+1.35	25	4705
12:41:02	28.15	28.20	28.25	+1.30	11	4680
12:41:02	28.15	28.20	28.20	+1.25	1	4669
12:40:28	28.15	28.25	28.15	+1.20	2	4668
12:40:25	28.15	28.25	28.15	+1.20	2	4666
12:40:14	28.15	28.20	28.20	+1.25	1	4664
12:40:13	28.15	28.20	28.20	+1.25	1	4663
12:39:44	28.15	28.20	28.20	+1.25	1	4662
12:37:55	28.25	28.30	28.25	+1.30	1	4661
12:37:52	28.25	28.30	28.25	+1.30	2	4660
12:37:13	28.25	28.30	28.25	+1.30	3	4658
12:37:04	28.25	28.30	28.30	+1.35	1	4655
12:36:43	28.25	28.30	28.25	+1.30	1	4654
12:36:39	28.15	28.30	28.30	+1.35	1	4653
12:36:39	28.30	28.35	28.30	+1.35	6	4652
12:36:39	28.30	28.35	28.30	+1.35	2	4646
12:36:39	28.30	28.35	28.30	+1.35	3	4644
12:36:39	28.30	28.35	28.30	+1.35	1	4641
12:36:39	28.05	28.10	28.30	+1.35	32	4640
12:36:39	28.05	28.10	28.25	+1.30	38	4608
12:36:39	28.05	28.10	28.20	+1.25	8	4570
12:36:39	28.05	28.10	28.15	+1.20	8	4562
12:36:39	28.05	28.10	28.10	+1.15	2	4554
12:36:23	28.05	28.15	28.05	+1.10	1	4552
12:36:23	28.05	28.15	28.05	+1.10	1	4551
12:36:23	28.05	28.15	28.05	+1.10	1	4550
12:35:51	28.10	28.15	28.10	+1.15	3	4549
12:35:45	28.10	28.15	28.10	+1.15	1	4546
12:35:41	28.10	28.15	28.10	+1.15	2	4545
12:35:35	28.10	28.15	28.10	+1.15	1	4543
12:35:27	28.10	28.15	28.10	+1.15	1	4542
12:35:02	28.10	28.15	28.10	+1.15	1	4541
12:34:36	28.15	28.20	28.15	+1.20	1	4540
12:34:29	28.15	28.20	28.15	+1.20	4	4539
12:34:18	28.15	28.20	28.15	+1.20	1	4535
12:33:19	28.15	28.20	28.15	+1.20	1	4534
12:32:54	28.15	28.20	28.20	+1.25	1	4533
12:32:29	28.20	28.25	28.20	+1.25	6	4532
12:31:58	28.25	28.30	28.25	+1.30	1	4526
12:31:45	28.25	28.30	28.25	+1.30	1	4525
12:31:43	28.25	28.30	28.25	+1.30	1	4524
12:31:09	28.20	28.25	28.25	+1.30	6	4523
12:31:09	28.20	28.25	28.25	+1.30	2	4517
12:30:57	28.20	28.25	28.25	+1.30	1	4515
12:30:45	28.25	28.30	28.25	+1.30	13	4514
12:30:38	28.25	28.30	28.30	+1.35	1	4501
12:30:16	28.25	28.30	28.25	+1.30	1	4500
12:29:44	28.20	28.25	28.25	+1.30	1	4499
12:29:38	28.25	28.30	28.25	+1.30	1	4498
12:29:37	28.25	28.30	28.25	+1.30	1	4497
12:29:37	28.25	28.30	28.30	+1.35	6	4496
12:29:30	28.25	28.30	28.25	+1.30	1	4490
12:29:16	28.20	28.25	28.25	+1.30	6	4489
12:29:11	28.15	28.20	28.20	+1.25	71	4483
12:28:55	28.15	28.20	28.20	+1.25	1	4412
12:28:55	28.20	28.25	28.20	+1.25	13	4411
12:28:02	28.20	28.25	28.25	+1.30	1	4398
12:27:57	28.20	28.25	28.25	+1.30	2	4397
12:27:56	28.20	28.25	28.20	+1.25	1	4395
12:27:47	28.20	28.25	28.20	+1.25	1	4394
12:27:36	28.25	28.30	28.25	+1.30	13	4393
12:27:10	28.25	28.30	28.30	+1.35	6	4380
12:26:52	28.25	28.30	28.30	+1.35	1	4374
12:26:51	28.25	28.30	28.25	+1.30	1	4373
12:26:44	28.25	28.30	28.30	+1.35	1	4372
12:26:43	28.20	28.25	28.25	+1.30	6	4371
12:26:43	28.20	28.25	28.25	+1.30	4	4365
12:26:43	28.20	28.25	28.25	+1.30	30	4361
12:26:43	28.25	28.30	28.25	+1.30	9	4331
12:26:36	28.25	28.30	28.30	+1.35	2	4322
12:26:25	28.25	28.30	28.30	+1.35	1	4320
12:26:22	28.25	28.30	28.30	+1.35	2	4319
12:26:22	28.25	28.30	28.25	+1.30	5	4317
12:26:13	28.25	28.30	28.25	+1.30	2	4312
12:26:11	28.25	28.30	28.25	+1.30	1	4310
12:26:05	28.25	28.30	28.25	+1.30	1	4309
12:25:59	28.25	28.30	28.25	+1.30	5	4308
12:25:57	28.25	28.30	28.30	+1.35	2	4303
12:25:39	28.25	28.30	28.25	+1.30	1	4301
12:25:23	28.25	28.30	28.25	+1.30	2	4300
12:25:10	28.25	28.30	28.25	+1.30	1	4298
12:25:08	28.25	28.30	28.25	+1.30	2	4297
12:25:07	28.25	28.30	28.30	+1.35	10	4295
12:24:35	28.25	28.30	28.25	+1.30	2	4285
12:24:35	28.25	28.30	28.25	+1.30	1	4283
12:24:23	28.25	28.30	28.25	+1.30	1	4282
12:24:11	28.25	28.30	28.25	+1.30	1	4281
12:24:10	28.30	28.35	28.30	+1.35	8	4280
12:24:04	28.30	28.35	28.35	+1.40	1	4272
12:23:55	28.30	28.35	28.35	+1.40	1	4271
12:23:55	28.30	28.35	28.35	+1.40	1	4270
12:23:52	28.30	28.35	28.35	+1.40	1	4269
12:23:43	28.25	28.35	28.35	+1.40	1	4268
12:23:40	28.25	28.35	28.35	+1.40	1	4267
12:23:38	28.20	28.35	28.35	+1.40	2	4266
12:23:26	28.10	28.15	28.35	+1.40	24	4264
12:23:26	28.10	28.15	28.30	+1.35	66	4240
12:23:26	28.10	28.15	28.25	+1.30	78	4174
12:23:26	28.10	28.15	28.20	+1.25	17	4096
12:23:26	28.10	28.15	28.15	+1.20	15	4079
12:23:24	28.10	28.15	28.10	+1.15	1	4064
12:23:15	28.10	28.15	28.10	+1.15	1	4063
12:23:11	28.10	28.15	28.10	+1.15	1	4062
12:21:01	28.10	28.15	28.15	+1.20	1	4061
12:20:12	28.10	28.15	28.15	+1.20	1	4060
12:19:49	28.10	28.15	28.15	+1.20	1	4059
12:19:33	28.10	28.15	28.15	+1.20	1	4058
12:19:33	28.10	28.15	28.15	+1.20	10	4057
12:19:15	28.15	28.20	28.15	+1.20	4	4047
12:19:07	28.15	28.20	28.15	+1.20	1	4043
12:18:53	28.15	28.20	28.20	+1.25	1	4042
12:18:37	28.15	28.20	28.15	+1.20	2	4041
12:18:27	28.15	28.20	28.15	+1.20	2	4039
12:18:17	28.10	28.15	28.15	+1.20	1	4037
12:18:06	28.15	28.20	28.15	+1.20	1	4036
12:17:35	28.15	28.20	28.20	+1.25	1	4035
12:17:30	28.20	28.25	28.20	+1.25	1	4034
12:17:27	28.20	28.25	28.20	+1.25	2	4033
12:17:27	28.20	28.25	28.20	+1.25	1	4031
12:17:24	28.20	28.25	28.25	+1.30	6	4030
12:17:23	28.20	28.25	28.20	+1.25	1	4024
12:17:13	28.20	28.25	28.20	+1.25	1	4023
12:17:13	28.20	28.25	28.25	+1.30	1	4022
12:17:09	28.20	28.25	28.25	+1.30	1	4021
12:17:04	28.20	28.25	28.25	+1.30	1	4020
12:17:03	28.20	28.25	28.25	+1.30	1	4019
12:17:01	28.20	28.25	28.25	+1.30	18	4018
12:16:56	28.20	28.25	28.25	+1.30	1	4000
12:16:51	28.20	28.25	28.25	+1.30	1	3999
12:16:47	28.20	28.25	28.25	+1.30	1	3998
12:16:45	28.20	28.25	28.25	+1.30	1	3997
12:16:44	28.20	28.25	28.25	+1.30	1	3996
12:16:44	28.20	28.25	28.25	+1.30	1	3995
12:16:40	28.20	28.25	28.25	+1.30	5	3994
12:16:38	28.20	28.25	28.25	+1.30	10	3989
12:16:37	28.20	28.25	28.20	+1.25	1	3979
12:16:37	28.20	28.25	28.25	+1.30	1	3978
12:16:30	28.20	28.25	28.20	+1.25	1	3977
12:16:29	28.20	28.25	28.25	+1.30	1	3976
12:16:26	28.20	28.25	28.25	+1.30	1	3975
12:16:26	28.20	28.25	28.25	+1.30	3	3974
12:16:26	28.15	28.20	28.20	+1.25	139	3971
12:16:26	28.15	28.20	28.15	+1.20	2	3832
12:16:15	28.10	28.15	28.15	+1.20	1	3830
12:16:15	28.10	28.15	28.15	+1.20	15	3829
12:15:41	28.10	28.15	28.15	+1.20	1	3814
12:15:34	28.15	28.20	28.15	+1.20	5	3813
12:15:34	28.15	28.20	28.15	+1.20	1	3808
12:15:21	28.15	28.20	28.15	+1.20	1	3807
12:15:10	28.10	28.15	28.15	+1.20	5	3806
12:15:02	28.10	28.15	28.10	+1.15	2	3801
12:14:58	28.10	28.15	28.15	+1.20	1	3799
12:14:47	28.15	28.20	28.10	+1.15	3	3798
12:14:47	28.15	28.20	28.15	+1.20	2	3795
12:14:28	28.10	28.15	28.15	+1.20	1	3793
12:14:18	28.10	28.20	28.10	+1.15	1	3792
12:13:51	28.15	28.20	28.10	+1.15	4	3791
12:13:51	28.15	28.20	28.15	+1.20	1	3787
12:13:50	28.15	28.20	28.15	+1.20	2	3786
12:13:45	28.15	28.20	28.15	+1.20	1	3784
12:13:29	28.15	28.20	28.15	+1.20	1	3783
12:13:12	28.15	28.20	28.15	+1.20	1	3782
12:13:08	28.10	28.15	28.15	+1.20	1	3781
12:12:57	28.05	28.10	28.10	+1.15	14	3780
12:12:57	28.05	28.10	28.10	+1.15	40	3766
12:12:57	28.05	28.10	28.10	+1.15	1	3726
12:12:51	28.05	28.10	28.10	+1.15	10	3725
12:11:56	28.05	28.10	28.05	+1.10	3	3715
12:11:50	28.05	28.10	28.05	+1.10	1	3712
12:11:50	28.05	28.10	28.10	+1.15	1	3711
12:11:45	28.05	28.10	28.10	+1.15	2	3710
12:11:36	28.05	28.10	28.10	+1.15	2	3708
12:11:36	28.20	28.25	28.10	+1.15	18	3706
12:11:36	28.20	28.25	28.15	+1.20	7	3688
12:11:36	28.20	28.25	28.20	+1.25	5	3681
12:11:16	28.20	28.25	28.25	+1.30	1	3676
12:11:11	28.20	28.25	28.25	+1.30	2	3675
12:11:09	28.20	28.25	28.20	+1.25	1	3673
12:11:08	28.20	28.25	28.25	+1.30	3	3672
12:11:08	28.20	28.25	28.25	+1.30	1	3669
12:11:05	28.20	28.25	28.25	+1.30	1	3668
12:11:05	28.20	28.25	28.25	+1.30	5	3667
12:11:04	28.20	28.25	28.25	+1.30	1	3662
12:10:59	28.10	28.20	28.25	+1.30	4	3661
12:10:59	28.10	28.20	28.20	+1.25	46	3657
12:10:51	28.10	28.15	28.15	+1.20	57	3611
12:10:51	28.05	28.10	28.10	+1.15	13	3554
12:10:51	28.00	28.10	28.10	+1.15	2	3541
12:10:51	28.00	28.10	28.10	+1.15	40	3539
12:10:47	28.00	28.10	28.10	+1.15	1	3499
12:10:45	28.00	28.10	28.10	+1.15	10	3498
12:10:15	27.90	28.05	28.05	+1.10	26	3488
12:10:15	28.00	28.05	28.00	+1.05	1	3462
12:09:57	27.90	28.00	28.00	+1.05	1	3461
12:09:56	27.90	28.00	28.00	+1.05	3	3460
12:09:55	27.90	28.00	28.00	+1.05	1	3457
12:09:30	27.90	28.00	28.00	+1.05	8	3456
12:09:25	27.90	27.95	27.95	+1.00	1	3448
12:09:14	27.95	28.00	27.95	+1.00	1	3447
12:09:02	27.95	28.00	27.95	+1.00	1	3446
12:08:53	27.95	28.00	27.95	+1.00	2	3445
12:08:05	27.95	28.05	27.95	+1.00	2	3443
12:07:40	27.95	28.00	28.00	+1.05	1	3441
12:07:24	27.95	28.05	27.95	+1.00	1	3440
12:07:20	27.95	28.05	28.05	+1.10	3	3439
12:07:00	27.80	27.90	28.05	+1.10	14	3436
12:07:00	27.80	27.90	28.00	+1.05	19	3422
12:07:00	27.80	27.90	27.95	+1.00	9	3403
12:07:00	27.80	27.90	27.90	+0.95	8	3394
12:06:57	27.85	27.90	27.85	+0.90	2	3386
12:06:26	27.85	27.90	27.90	+0.95	1	3384
12:06:22	27.85	27.90	27.90	+0.95	1	3383
12:05:09	27.85	27.90	27.90	+0.95	1	3382
12:04:06	27.90	27.95	27.90	+0.95	1	3381
12:04:01	27.90	27.95	27.90	+0.95	1	3380
12:03:51	27.90	27.95	27.90	+0.95	3	3379
12:03:12	27.90	27.95	27.90	+0.95	1	3376
12:02:52	27.90	27.95	27.90	+0.95	4	3375
12:02:19	27.90	27.95	27.90	+0.95	1	3371
12:01:10	27.90	27.95	27.90	+0.95	5	3370
12:00:58	27.90	27.95	27.90	+0.95	2	3365
11:59:38	27.95	28.00	27.95	+1.00	1	3363
11:59:38	27.95	28.00	27.95	+1.00	1	3362
11:58:02	27.95	28.00	28.00	+1.05	1	3361
11:56:57	28.00	28.05	28.00	+1.05	1	3360
11:56:57	28.00	28.05	28.00	+1.05	1	3359
11:56:56	28.00	28.05	28.00	+1.05	1	3358
11:56:53	28.00	28.05	28.00	+1.05	10	3357
11:56:34	28.00	28.05	28.00	+1.05	1	3347
11:56:22	28.00	28.05	28.00	+1.05	3	3346
11:56:05	28.00	28.10	28.00	+1.05	10	3343
11:55:59	27.95	28.00	28.00	+1.05	3	3333
11:55:36	28.00	28.10	28.00	+1.05	7	3330
11:55:36	28.05	28.10	28.05	+1.10	1	3323
11:55:09	27.95	28.10	28.10	+1.15	2	3322
11:55:02	27.90	28.10	28.10	+1.15	2	3320
11:54:25	27.80	27.85	28.10	+1.15	1	3318
11:54:25	27.80	27.85	28.05	+1.10	30	3317
11:54:25	27.80	27.85	28.00	+1.05	26	3287
11:54:25	27.80	27.85	27.95	+1.00	32	3261
11:54:25	27.80	27.85	27.90	+0.95	4	3229
11:54:25	27.80	27.85	27.85	+0.90	7	3225
11:51:29	27.80	27.85	27.85	+0.90	1	3218
11:50:27	27.85	27.90	27.90	+0.95	1	3217
11:49:20	27.80	27.85	27.85	+0.90	3	3216
11:49:11	27.85	27.90	27.85	+0.90	1	3213
11:49:02	27.85	27.90	27.85	+0.90	1	3212
11:48:37	27.85	27.90	27.85	+0.90	9	3211
11:48:05	27.90	27.95	27.90	+0.95	3	3202
11:47:38	27.90	27.95	27.90	+0.95	2	3199
11:47:16	27.90	27.95	27.95	+1.00	1	3197
11:47:14	27.90	27.95	27.95	+1.00	1	3196
11:46:45	27.90	27.95	27.90	+0.95	5	3195
11:46:43	27.90	27.95	27.95	+1.00	10	3190
11:46:43	27.90	27.95	27.95	+1.00	8	3180
11:46:43	28.00	28.05	27.95	+1.00	21	3172
11:46:43	28.00	28.05	28.00	+1.05	4	3151
11:46:38	28.05	28.10	28.05	+1.10	2	3147
11:46:32	28.05	28.10	28.05	+1.10	1	3145
11:46:28	28.05	28.10	28.05	+1.10	1	3144
11:46:27	28.00	28.05	28.05	+1.10	45	3143
11:46:27	27.95	28.00	28.00	+1.05	4	3098
11:46:27	27.95	28.00	28.00	+1.05	3	3094
11:45:43	27.95	28.00	28.00	+1.05	10	3091
11:45:02	27.95	28.00	27.95	+1.00	2	3081
11:45:02	27.95	28.00	28.00	+1.05	1	3079
11:44:26	27.95	28.00	28.00	+1.05	1	3078
11:44:23	27.95	28.00	28.00	+1.05	1	3077
11:44:19	27.95	28.00	28.00	+1.05	8	3076
11:44:00	27.95	28.00	28.00	+1.05	1	3068
11:43:27	27.95	28.00	27.95	+1.00	2	3067
11:42:41	27.90	27.95	27.95	+1.00	15	3065
11:42:10	27.90	27.95	27.95	+1.00	1	3050
11:41:52	27.90	27.95	27.95	+1.00	1	3049
11:41:49	27.95	28.00	27.95	+1.00	1	3048
11:41:43	27.95	28.00	27.95	+1.00	5	3047
11:41:15	27.95	28.00	27.95	+1.00	1	3042
11:41:13	27.95	28.00	27.95	+1.00	1	3041
11:41:06	27.90	27.95	27.95	+1.00	9	3040
11:41:06	27.90	27.95	27.95	+1.00	4	3031
11:39:53	27.90	27.95	27.90	+0.95	10	3027
11:39:13	27.90	27.95	27.90	+0.95	1	3017
11:39:09	27.95	28.00	27.95	+1.00	1	3016
11:39:04	27.95	28.00	27.95	+1.00	1	3015
11:39:03	27.95	28.00	27.95	+1.00	1	3014
11:39:01	27.95	28.00	27.95	+1.00	1	3013
11:38:59	27.95	28.00	27.95	+1.00	2	3012
11:38:56	27.95	28.00	27.95	+1.00	10	3010
11:38:40	27.95	28.00	27.95	+1.00	5	3000
11:38:23	27.95	28.00	27.95	+1.00	1	2995
11:38:13	28.00	28.05	28.00	+1.05	13	2994
11:37:22	28.00	28.05	28.00	+1.05	1	2981
11:37:19	28.00	28.05	28.00	+1.05	1	2980
11:37:18	28.00	28.05	28.00	+1.05	2	2979
11:37:14	28.00	28.05	28.05	+1.10	1	2977
11:36:58	28.00	28.05	28.00	+1.05	1	2976
11:36:58	27.95	28.00	28.00	+1.05	5	2975
11:36:56	27.95	28.00	28.00	+1.05	1	2970
11:36:54	28.00	28.05	28.00	+1.05	1	2969
11:36:49	28.00	28.05	28.00	+1.05	2	2968
11:36:43	28.00	28.05	28.00	+1.05	2	2966
11:36:42	28.00	28.05	28.00	+1.05	1	2964
11:36:38	28.00	28.05	28.00	+1.05	1	2963
11:36:36	28.00	28.05	28.00	+1.05	1	2962
11:35:46	27.95	28.05	28.05	+1.10	5	2961
11:35:36	28.00	28.05	28.00	+1.05	1	2956
11:35:23	28.00	28.05	28.05	+1.10	1	2955
11:35:16	28.00	28.05	28.05	+1.10	1	2954
11:34:57	28.05	28.10	28.00	+1.05	3	2953
11:34:57	28.05	28.10	28.05	+1.10	1	2950
11:34:50	28.00	28.05	28.05	+1.10	25	2949
11:34:40	27.95	28.00	28.00	+1.05	20	2924
11:33:18	27.90	28.00	27.90	+0.95	1	2904
11:33:12	27.90	27.95	27.95	+1.00	1	2903
11:33:10	27.90	27.95	27.95	+1.00	1	2902
11:32:55	27.90	27.95	27.95	+1.00	1	2901
11:32:53	27.95	28.00	27.95	+1.00	1	2900
11:32:51	27.95	28.00	27.95	+1.00	5	2899
11:32:49	27.95	28.00	27.95	+1.00	1	2894
11:32:45	27.95	28.00	27.95	+1.00	1	2893
11:32:38	27.95	28.05	27.95	+1.00	1	2892
11:32:38	27.95	28.00	28.00	+1.05	1	2891
11:32:31	28.00	28.05	28.00	+1.05	2	2890
11:32:31	27.95	28.00	28.00	+1.05	11	2888
11:32:17	28.00	28.05	28.00	+1.05	20	2877
11:31:34	28.00	28.05	28.05	+1.10	1	2857
11:30:41	28.00	28.05	28.05	+1.10	1	2856
11:30:33	28.00	28.05	28.05	+1.10	1	2855
11:30:30	28.00	28.05	28.05	+1.10	1	2854
11:30:07	28.00	28.05	28.05	+1.10	1	2853
11:29:55	28.00	28.05	28.05	+1.10	1	2852
11:29:55	27.95	28.05	28.05	+1.10	2	2851
11:29:55	27.95	28.00	28.00	+1.05	72	2849
11:29:55	27.90	27.95	27.95	+1.00	1	2777
11:29:32	27.90	28.00	27.90	+0.95	1	2776
11:29:28	27.90	27.95	27.95	+1.00	1	2775
11:29:00	27.90	28.00	28.00	+1.05	1	2774
11:28:55	28.00	28.05	28.00	+1.05	2	2773
11:28:53	28.00	28.05	28.00	+1.05	2	2771
11:28:50	28.00	28.05	28.00	+1.05	1	2769
11:28:02	28.00	28.10	28.00	+1.05	1	2768
11:27:21	27.95	28.10	27.95	+1.00	1	2767
11:27:05	27.85	27.95	27.95	+1.00	1	2766
11:27:05	27.80	27.95	28.10	+1.15	18	2765
11:27:05	27.80	27.95	28.05	+1.10	25	2747
11:27:05	27.80	27.95	28.00	+1.05	17	2722
11:27:05	27.80	27.95	27.95	+1.00	6	2705
11:26:39	27.90	27.95	27.90	+0.95	1	2699
11:26:39	27.90	27.95	27.90	+0.95	1	2698
11:26:39	27.80	27.90	27.90	+0.95	3	2697
11:25:22	27.80	27.90	27.80	+0.85	2	2694
11:25:07	27.80	27.90	27.90	+0.95	1	2692
11:24:57	27.85	27.90	27.85	+0.90	1	2691
11:24:45	27.80	27.85	27.85	+0.90	1	2690
11:24:45	27.85	27.90	27.85	+0.90	1	2689
11:23:23	27.85	27.90	27.85	+0.90	2	2688
11:23:00	27.85	27.95	27.85	+0.90	5	2686
11:22:34	27.85	27.95	27.85	+0.90	1	2681
11:22:12	27.85	27.95	27.85	+0.90	2	2680
11:21:21	27.85	27.95	27.95	+1.00	2	2678
11:21:05	27.80	27.90	27.90	+0.95	4	2676
11:21:05	27.80	27.85	27.85	+0.90	1	2672
11:21:05	27.75	27.85	27.85	+0.90	1	2671
11:20:32	27.75	27.80	27.80	+0.85	44	2670
11:20:32	27.80	27.85	27.80	+0.85	6	2626
11:20:03	27.75	27.80	27.80	+0.85	1	2620
11:19:58	27.75	27.80	27.80	+0.85	1	2619
11:19:54	27.80	27.85	27.75	+0.80	2	2618
11:19:54	27.80	27.85	27.80	+0.85	3	2616
11:18:53	27.85	27.90	27.85	+0.90	4	2613
11:18:38	27.90	27.95	27.90	+0.95	1	2609
11:16:52	27.80	27.95	28.00	+1.05	4	2608
11:16:52	27.80	27.95	27.95	+1.00	2	2604
11:16:39	27.85	27.95	27.85	+0.90	10	2602
11:16:13	27.95	28.00	27.95	+1.00	3	2592
11:15:59	27.95	28.00	28.00	+1.05	2	2589
11:15:53	27.95	28.00	28.00	+1.05	2	2587
11:15:53	27.95	28.00	27.95	+1.00	1	2585
11:15:33	28.00	28.05	28.00	+1.05	2	2584
11:15:13	28.05	28.10	28.05	+1.10	1	2582
11:15:13	27.95	28.05	28.05	+1.10	2	2581
11:15:08	27.95	28.00	28.00	+1.05	1	2579
11:14:59	27.95	28.00	28.00	+1.05	1	2578
11:14:51	27.95	28.00	28.00	+1.05	1	2577
11:14:21	27.80	27.90	27.90	+0.95	1	2576
11:14:21	27.80	27.90	27.90	+0.95	2	2575
11:14:20	27.80	28.05	28.05	+1.10	1	2573
11:14:13	27.75	27.80	28.05	+1.10	6	2572
11:14:13	27.75	27.80	28.00	+1.05	15	2566
11:14:13	27.75	27.80	27.95	+1.00	8	2551
11:14:13	27.75	27.80	27.90	+0.95	9	2543
11:14:13	27.75	27.80	27.85	+0.90	11	2534
11:14:13	27.75	27.80	27.80	+0.85	1	2523
11:14:13	27.80	27.85	27.80	+0.85	3	2522
11:14:12	27.80	27.85	27.80	+0.85	1	2519
11:14:00	27.80	27.85	27.85	+0.90	1	2518
11:13:56	27.80	27.85	27.80	+0.85	1	2517
11:13:37	27.80	27.85	27.80	+0.85	1	2516
11:13:12	27.80	27.85	27.80	+0.85	1	2515
11:13:09	27.80	27.85	27.80	+0.85	1	2514
11:13:01	27.80	27.85	27.80	+0.85	1	2513
11:12:41	27.80	27.85	27.80	+0.85	1	2512
11:12:33	27.80	27.85	27.80	+0.85	6	2511
11:12:19	27.80	27.85	27.85	+0.90	1	2505
11:12:14	27.75	27.80	27.80	+0.85	61	2504
11:12:14	27.75	27.80	27.80	+0.85	1	2443
11:12:14	27.75	27.80	27.80	+0.85	16	2442
11:12:14	27.75	27.80	27.80	+0.85	4	2426
11:12:14	27.75	27.80	27.80	+0.85	4	2422
11:12:14	27.80	27.85	27.80	+0.85	6	2418
11:11:24	27.85	27.90	27.85	+0.90	4	2412
11:10:35	27.80	27.85	27.85	+0.90	2	2408
11:10:25	27.80	27.90	27.80	+0.85	1	2406
11:10:14	27.80	27.90	27.80	+0.85	2	2405
11:10:03	27.80	27.90	27.80	+0.85	1	2403
11:10:03	27.80	27.90	27.80	+0.85	1	2402
11:09:57	27.75	27.80	27.80	+0.85	1	2401
11:09:53	27.80	27.90	27.80	+0.85	4	2400
11:09:37	27.85	27.90	27.85	+0.90	1	2396
11:09:10	27.90	27.95	27.90	+0.95	9	2395
11:09:03	27.90	27.95	27.90	+0.95	1	2386
11:09:00	27.90	27.95	27.90	+0.95	2	2385
11:08:50	27.90	27.95	27.95	+1.00	1	2383
11:08:48	27.90	27.95	27.95	+1.00	1	2382
11:08:39	27.90	27.95	27.90	+0.95	1	2381
11:08:14	27.90	27.95	27.90	+0.95	1	2380
11:08:11	27.90	27.95	27.90	+0.95	1	2379
11:07:44	27.90	27.95	27.90	+0.95	1	2378
11:07:43	27.90	27.95	27.90	+0.95	3	2377
11:07:42	27.90	27.95	27.95	+1.00	5	2374
11:07:42	27.90	27.95	27.90	+0.95	2	2369
11:07:39	27.90	27.95	27.90	+0.95	1	2367
11:07:27	27.95	28.00	27.90	+0.95	1	2366
11:07:27	27.95	28.00	27.95	+1.00	9	2365
11:07:19	27.95	28.00	27.95	+1.00	4	2356
11:06:59	27.95	28.00	27.95	+1.00	1	2352
11:06:51	28.05	28.10	28.00	+1.05	9	2351
11:06:51	28.05	28.10	28.05	+1.10	5	2342
11:06:49	28.05	28.10	28.05	+1.10	1	2337
11:06:49	28.05	28.10	28.10	+1.15	1	2336
11:06:49	28.05	28.10	28.10	+1.15	1	2335
11:06:48	28.05	28.10	28.05	+1.10	1	2334
11:06:48	28.05	28.10	28.10	+1.15	1	2333
11:06:46	28.05	28.10	28.05	+1.10	1	2332
11:06:43	28.05	28.10	28.10	+1.15	3	2331
11:06:43	28.05	28.10	28.10	+1.15	3	2328
11:06:42	28.05	28.10	28.10	+1.15	1	2325
11:06:32	28.00	28.10	28.00	+1.05	5	2324
11:06:32	28.00	28.10	28.00	+1.05	1	2319
11:06:31	27.95	28.05	28.05	+1.10	2	2318
11:06:31	27.90	28.00	28.00	+1.05	113	2316
11:06:31	27.90	27.95	27.95	+1.00	1	2203
11:06:31	27.90	27.95	27.95	+1.00	1	2202
11:06:28	27.90	27.95	27.95	+1.00	1	2201
11:06:25	27.90	27.95	27.95	+1.00	1	2200
11:06:24	27.90	27.95	27.95	+1.00	1	2199
11:06:14	27.85	27.95	27.95	+1.00	1	2198
11:06:12	27.85	27.95	27.95	+1.00	1	2197
11:06:11	27.90	27.95	27.90	+0.95	2	2196
11:06:04	27.85	28.00	28.00	+1.05	2	2194
11:05:57	27.75	27.85	27.85	+0.90	1	2192
11:05:57	27.75	27.85	27.85	+0.90	1	2191
11:05:57	27.75	27.85	27.85	+0.90	1	2190
11:05:57	27.70	27.80	28.00	+1.05	16	2189
11:05:57	27.70	27.80	27.95	+1.00	51	2173
11:05:57	27.70	27.80	27.90	+0.95	25	2122
11:05:57	27.70	27.80	27.85	+0.90	4	2097
11:05:57	27.70	27.80	27.80	+0.85	4	2093
11:05:55	27.70	27.75	27.75	+0.80	5	2089
11:05:26	27.70	27.75	27.75	+0.80	1	2084
11:05:26	27.75	27.80	27.75	+0.80	4	2083
11:05:21	27.75	27.80	27.75	+0.80	1	2079
11:05:18	27.70	27.75	27.75	+0.80	1	2078
11:05:18	27.75	27.80	27.75	+0.80	1	2077
11:05:13	27.70	27.75	27.75	+0.80	1	2076
11:05:13	27.70	27.75	27.75	+0.80	2	2075
11:05:13	27.70	27.75	27.75	+0.80	12	2073
11:05:02	27.70	27.75	27.70	+0.75	1	2061
11:04:52	27.65	27.75	27.75	+0.80	2	2060
11:04:52	27.60	27.70	27.70	+0.75	68	2058
11:04:52	27.60	27.65	27.65	+0.70	1	1990
11:04:52	27.60	27.65	27.65	+0.70	1	1989
11:04:41	27.60	27.65	27.60	+0.65	3	1988
11:04:32	27.60	27.70	27.60	+0.65	1	1985
11:04:11	27.65	27.70	27.65	+0.70	1	1984
11:03:40	27.70	27.75	27.70	+0.75	1	1983
11:03:30	27.65	27.75	27.65	+0.70	1	1982
11:03:29	27.65	27.70	27.70	+0.75	1	1981
11:03:21	27.65	27.70	27.70	+0.75	1	1980
11:03:05	27.65	27.70	27.70	+0.75	1	1979
11:03:04	27.65	27.75	27.75	+0.80	1	1978
11:02:55	27.70	27.80	27.70	+0.75	1	1977
11:02:48	27.65	27.75	27.75	+0.80	7	1976
11:02:48	27.65	27.75	27.75	+0.80	2	1969
11:02:47	27.65	27.70	27.70	+0.75	1	1967
11:02:36	27.65	27.70	27.70	+0.75	1	1966
11:02:12	27.65	27.70	27.70	+0.75	1	1965
11:02:07	27.60	27.65	27.65	+0.70	1	1964
11:02:07	27.65	27.70	27.65	+0.70	2	1963
11:02:03	27.65	27.70	27.65	+0.70	1	1961
11:01:48	27.70	27.80	27.70	+0.75	3	1960
11:01:47	27.70	27.80	27.70	+0.75	1	1957
11:01:45	27.70	27.75	27.75	+0.80	2	1956
11:01:29	27.75	27.80	27.75	+0.80	1	1954
11:01:24	27.70	27.75	27.75	+0.80	1	1953
11:01:18	27.75	27.80	27.75	+0.80	2	1952
11:01:18	27.75	27.80	27.75	+0.80	5	1950
11:01:11	27.80	27.85	27.80	+0.85	1	1945
11:01:11	27.80	27.85	27.80	+0.85	1	1944
11:00:53	27.80	27.90	27.80	+0.85	1	1943
11:00:47	27.80	27.85	27.90	+0.95	1	1942
11:00:47	27.80	27.85	27.85	+0.90	1	1941
11:00:45	27.75	27.80	27.80	+0.85	1	1940
11:00:39	27.80	27.90	27.80	+0.85	1	1939
11:00:38	27.80	27.90	27.80	+0.85	3	1938
11:00:35	27.80	27.85	27.85	+0.90	3	1935
11:00:35	27.80	27.85	27.80	+0.85	1	1932
11:00:29	27.80	27.90	27.80	+0.85	5	1931
11:00:27	27.80	27.90	27.90	+0.95	1	1926
11:00:16	27.80	27.90	27.80	+0.85	6	1925
11:00:14	27.85	27.90	27.85	+0.90	2	1919
11:00:13	27.85	27.90	27.85	+0.90	1	1917
11:00:12	27.85	27.90	27.90	+0.95	1	1916
11:00:11	27.85	27.90	27.90	+0.95	3	1915
11:00:09	27.85	27.90	27.90	+0.95	1	1912
11:00:07	27.85	27.90	27.90	+0.95	3	1911
11:00:01	27.85	27.90	27.90	+0.95	1	1908
10:59:58	27.85	27.90	27.90	+0.95	6	1907
10:59:53	27.80	27.85	27.85	+0.90	2	1901
10:59:42	27.75	27.90	27.90	+0.95	6	1899
10:59:41	27.75	27.90	27.75	+0.80	2	1893
10:59:37	27.70	27.90	27.70	+0.75	1	1891
10:59:32	27.70	27.80	27.80	+0.85	1	1890
10:59:32	27.65	27.75	27.95	+1.00	1	1889
10:59:32	27.65	27.75	27.90	+0.95	37	1888
10:59:32	27.65	27.75	27.85	+0.90	9	1851
10:59:32	27.65	27.75	27.80	+0.85	9	1842
10:59:32	27.65	27.75	27.75	+0.80	10	1833
10:59:19	27.65	27.70	27.70	+0.75	6	1823
10:58:58	27.65	27.70	27.70	+0.75	1	1817
10:58:44	27.65	27.75	27.65	+0.70	2	1816
10:58:42	27.65	27.70	27.70	+0.75	1	1814
10:58:40	27.60	27.75	27.75	+0.80	1	1813
10:58:39	27.55	27.65	27.65	+0.70	25	1812
10:58:39	27.70	27.75	27.65	+0.70	4	1787
10:58:39	27.70	27.75	27.70	+0.75	1	1783
10:58:34	27.70	27.80	27.70	+0.75	5	1782
10:58:33	27.70	27.80	27.80	+0.85	1	1777
10:58:26	27.75	27.80	27.75	+0.80	1	1776
10:58:23	27.70	27.80	27.80	+0.85	7	1775
10:58:22	27.70	27.75	27.80	+0.85	6	1768
10:58:22	27.70	27.75	27.75	+0.80	9	1762
10:58:22	27.65	27.70	27.70	+0.75	2	1753
10:58:19	27.70	27.75	27.70	+0.75	1	1751
10:58:17	27.65	27.70	27.70	+0.75	1	1750
10:58:12	27.65	27.70	27.70	+0.75	1	1749
10:58:12	27.65	27.70	27.70	+0.75	1	1748
10:58:01	27.65	27.70	27.70	+0.75	9	1747
10:57:52	27.60	27.65	27.65	+0.70	3	1738
10:57:25	27.55	27.65	27.65	+0.70	7	1735
10:57:23	27.60	27.65	27.60	+0.65	1	1728
10:57:23	27.55	27.65	27.55	+0.60	1	1727
10:57:17	27.55	27.70	27.70	+0.75	1	1726
10:57:08	27.45	27.50	27.50	+0.55	7	1725
10:57:08	27.45	27.50	27.50	+0.55	44	1718
10:57:08	27.45	27.50	27.50	+0.55	1	1674
10:57:08	27.45	27.50	27.50	+0.55	1	1673
10:57:08	27.70	27.85	27.50	+0.55	14	1672
10:57:08	27.70	27.85	27.55	+0.60	13	1658
10:57:08	27.70	27.85	27.60	+0.65	6	1645
10:57:08	27.70	27.85	27.65	+0.70	9	1639
10:57:08	27.70	27.85	27.70	+0.75	5	1630
10:57:07	27.70	27.80	27.80	+0.85	3	1625
10:57:07	27.65	27.80	27.80	+0.85	14	1622
10:57:05	27.60	27.75	27.75	+0.80	9	1608
10:57:05	27.55	27.60	27.60	+0.65	1	1599
10:57:04	27.55	27.70	27.70	+0.75	18	1598
10:57:04	27.50	27.65	27.65	+0.70	8	1580
10:57:04	27.50	27.60	27.60	+0.65	1	1572
10:56:53	27.45	27.60	27.60	+0.65	8	1571
10:56:35	27.50	27.55	27.50	+0.55	1	1563
10:56:34	27.45	27.50	27.50	+0.55	1	1562
10:56:27	27.50	27.55	27.50	+0.55	1	1561
10:56:21	27.45	27.50	27.50	+0.55	1	1560
10:55:23	27.55	27.60	27.55	+0.60	1	1559
10:55:19	27.55	27.60	27.55	+0.60	2	1558
10:55:09	27.55	27.60	27.60	+0.65	1	1556
10:55:00	27.55	27.60	27.60	+0.65	3	1555
10:55:00	27.55	27.60	27.60	+0.65	1	1552
10:54:54	27.55	27.60	27.60	+0.65	1	1551
10:54:45	27.55	27.60	27.60	+0.65	2	1550
10:54:44	27.55	27.60	27.60	+0.65	1	1548
10:54:30	27.55	27.65	27.65	+0.70	1	1547
10:54:29	27.60	27.65	27.60	+0.65	3	1546
10:54:22	27.60	27.65	27.65	+0.70	1	1543
10:54:12	27.45	27.50	27.70	+0.75	2	1542
10:54:12	27.45	27.50	27.65	+0.70	8	1540
10:54:12	27.45	27.50	27.60	+0.65	13	1532
10:54:12	27.45	27.50	27.55	+0.60	5	1519
10:54:12	27.45	27.50	27.50	+0.55	2	1514
10:54:11	27.50	27.55	27.50	+0.55	1	1512
10:53:55	27.50	27.55	27.55	+0.60	2	1511
10:53:37	27.55	27.65	27.55	+0.60	1	1509
10:53:36	27.55	27.65	27.55	+0.60	2	1508
10:53:34	27.55	27.60	27.60	+0.65	6	1506
10:53:30	27.50	27.55	27.55	+0.60	6	1500
10:53:28	27.55	27.60	27.55	+0.60	1	1494
10:53:10	27.60	27.65	27.60	+0.65	7	1493
10:53:05	27.60	27.65	27.60	+0.65	10	1486
10:53:05	27.60	27.65	27.60	+0.65	3	1476
10:53:04	27.50	27.60	27.60	+0.65	10	1473
10:52:59	27.55	27.60	27.55	+0.60	4	1463
10:52:59	27.55	27.60	27.55	+0.60	1	1459
10:52:52	27.55	27.60	27.60	+0.65	1	1458
10:52:42	27.55	27.60	27.60	+0.65	9	1457
10:52:41	27.55	27.60	27.60	+0.65	2	1448
10:52:40	27.50	27.55	27.55	+0.60	3	1446
10:52:33	27.55	27.60	27.55	+0.60	1	1443
10:52:29	27.55	27.65	27.55	+0.60	1	1442
10:52:23	27.45	27.55	27.55	+0.60	7	1441
10:52:23	27.40	27.55	27.55	+0.60	1	1434
10:52:20	27.40	27.50	27.50	+0.55	7	1433
10:52:20	27.35	27.50	27.50	+0.55	20	1426
10:52:18	27.35	27.50	27.50	+0.55	1	1406
10:52:18	27.35	27.50	27.50	+0.55	1	1405
10:52:18	27.35	27.50	27.50	+0.55	1	1404
10:52:18	27.35	27.45	27.50	+0.55	1	1403
10:52:18	27.35	27.45	27.45	+0.50	29	1402
10:52:01	27.35	27.40	27.40	+0.45	2	1373
10:52:01	27.30	27.40	27.40	+0.45	5	1371
10:52:00	27.30	27.35	27.35	+0.40	1	1366
10:51:59	27.30	27.40	27.40	+0.45	1	1365
10:51:58	27.35	27.40	27.35	+0.40	1	1364
10:51:43	27.30	27.40	27.40	+0.45	17	1363
10:51:43	27.30	27.35	27.35	+0.40	1	1346
10:51:43	27.30	27.35	27.35	+0.40	7	1345
10:51:42	27.25	27.30	27.30	+0.35	11	1338
10:51:36	27.25	27.30	27.25	+0.30	3	1327
10:51:31	27.20	27.25	27.25	+0.30	10	1324
10:50:39	27.15	27.25	27.15	+0.20	1	1314
10:49:31	27.15	27.20	27.20	+0.25	1	1313
10:49:07	27.20	27.25	27.20	+0.25	1	1312
10:48:23	27.20	27.25	27.20	+0.25	1	1311
10:47:48	27.15	27.20	27.20	+0.25	2	1310
10:47:00	27.15	27.20	27.20	+0.25	2	1308
10:47:00	27.15	27.20	27.20	+0.25	2	1306
10:45:47	27.15	27.20	27.20	+0.25	1	1304
10:45:47	27.15	27.20	27.20	+0.25	2	1303
10:45:04	27.15	27.20	27.20	+0.25	9	1301
10:45:00	27.10	27.15	27.15	+0.20	4	1292
10:44:53	27.15	27.20	27.15	+0.20	1	1288
10:44:41	27.15	27.20	27.15	+0.20	1	1287
10:44:36	27.15	27.20	27.15	+0.20	1	1286
10:44:26	27.20	27.25	27.20	+0.25	6	1285
10:44:20	27.20	27.25	27.20	+0.25	1	1279
10:44:13	27.20	27.25	27.20	+0.25	1	1278
10:44:06	27.20	27.25	27.20	+0.25	2	1277
10:43:31	27.20	27.25	27.25	+0.30	1	1275
10:43:09	27.20	27.25	27.25	+0.30	1	1274
10:42:56	27.20	27.25	27.25	+0.30	5	1273
10:42:13	27.25	27.30	27.25	+0.30	1	1268
10:42:10	27.20	27.25	27.25	+0.30	5	1267
10:42:03	27.20	27.25	27.25	+0.30	1	1262
10:41:32	27.25	27.30	27.25	+0.30	1	1261
10:41:18	27.25	27.30	27.30	+0.35	1	1260
10:41:09	27.30	27.35	27.30	+0.35	3	1259
10:41:09	27.25	27.30	27.30	+0.35	6	1256
10:41:00	27.25	27.30	27.30	+0.35	1	1250
10:40:51	27.25	27.30	27.30	+0.35	5	1249
10:40:46	27.20	27.25	27.25	+0.30	1	1244
10:40:26	27.20	27.25	27.20	+0.25	1	1243
10:40:26	27.20	27.25	27.25	+0.30	1	1242
10:39:59	27.25	27.30	27.25	+0.30	1	1241
10:39:44	27.25	27.30	27.25	+0.30	1	1240
10:39:43	27.20	27.25	27.25	+0.30	1	1239
10:39:43	27.20	27.25	27.25	+0.30	1	1238
10:39:43	27.20	27.25	27.25	+0.30	10	1237
10:39:29	27.15	27.20	27.20	+0.25	2	1227
10:39:28	27.15	27.20	27.20	+0.25	2	1225
10:39:17	27.15	27.20	27.20	+0.25	1	1223
10:38:57	27.15	27.20	27.20	+0.25	1	1222
10:38:55	27.15	27.25	27.25	+0.30	2	1221
10:38:40	27.15	27.20	27.20	+0.25	5	1219
10:38:35	27.05	27.15	27.15	+0.20	3	1214
10:38:20	27.15	27.20	27.15	+0.20	1	1211
10:38:20	27.15	27.20	27.15	+0.20	3	1210
10:38:20	27.05	27.15	27.15	+0.20	6	1207
10:38:08	27.10	27.15	27.10	+0.15	1	1201
10:37:58	27.05	27.15	27.15	+0.20	1	1200
10:37:58	27.15	27.20	27.15	+0.20	4	1199
10:37:28	27.15	27.30	27.30	+0.35	1	1195
10:37:28	27.10	27.30	27.30	+0.35	1	1194
10:37:28	27.10	27.30	27.30	+0.35	1	1193
10:37:28	27.10	27.30	27.30	+0.35	1	1192
10:37:28	27.10	27.30	27.30	+0.35	1	1191
10:37:28	27.10	27.30	27.30	+0.35	1	1190
10:37:28	27.05	27.35	27.35	+0.40	2	1189
10:37:28	27.05	27.35	27.35	+0.40	1	1187
10:37:28	26.95	27.35	26.95	0	2	1186
10:37:28	26.95	27.00	27.35	+0.40	1	1184
10:37:28	26.95	27.00	27.30	+0.35	6	1183
10:37:28	26.95	27.00	27.25	+0.30	1	1177
10:37:28	26.95	27.00	27.20	+0.25	7	1176
10:37:28	26.95	27.00	27.15	+0.20	4	1169
10:37:28	26.95	27.00	27.10	+0.15	15	1165
10:37:28	26.95	27.00	27.05	+0.10	7	1150
10:37:28	26.95	27.00	27.00	+0.05	25	1143
10:36:57	26.95	27.00	26.95	0	3	1118
10:36:40	26.95	27.00	26.95	0	5	1115
10:36:22	26.95	27.00	26.95	0	3	1110
10:36:22	26.90	26.95	26.95	0	2	1107
10:36:17	26.90	26.95	26.95	0	1	1105
10:36:17	26.90	26.95	26.90	-0.05	1	1104
10:36:12	26.90	26.95	26.95	0	1	1103
10:35:49	26.90	26.95	26.95	0	1	1102
10:35:39	26.90	26.95	26.95	0	5	1101
10:35:23	26.90	26.95	26.95	0	1	1096
10:29:07	26.90	26.95	26.90	-0.05	1	1095
10:28:23	26.90	26.95	26.90	-0.05	1	1094
10:27:36	26.90	26.95	26.90	-0.05	2	1093
10:24:42	26.85	26.90	26.90	-0.05	5	1091
10:23:48	26.85	26.90	26.90	-0.05	2	1086
10:23:27	26.85	26.90	26.90	-0.05	5	1084
10:22:59	26.80	26.85	26.85	-0.10	20	1079
10:22:59	26.80	26.85	26.85	-0.10	1	1059
10:22:15	26.80	26.85	26.85	-0.10	1	1058
10:19:35	26.80	26.85	26.80	-0.15	1	1057
10:18:45	26.80	26.85	26.80	-0.15	1	1056
10:18:27	26.80	26.85	26.80	-0.15	2	1055
10:17:50	26.75	26.80	26.80	-0.15	5	1053
10:17:18	26.75	26.80	26.80	-0.15	1	1048
10:17:07	26.75	26.80	26.80	-0.15	1	1047
10:16:51	26.75	26.80	26.80	-0.15	5	1046
10:15:59	26.80	26.85	26.80	-0.15	16	1041
10:15:59	26.80	26.85	26.80	-0.15	32	1025
10:15:47	26.80	26.85	26.85	-0.10	2	993
10:15:11	26.80	26.85	26.85	-0.10	1	991
10:13:57	26.80	26.85	26.85	-0.10	2	990
10:12:45	26.85	26.90	26.85	-0.10	1	988
10:11:08	26.80	26.85	26.85	-0.10	1	987
10:10:13	26.80	26.85	26.85	-0.10	1	986
10:10:11	26.80	26.85	26.85	-0.10	1	985
10:09:57	26.80	26.85	26.85	-0.10	1	984
10:08:39	26.80	26.85	26.85	-0.10	1	983
10:07:22	26.80	26.85	26.80	-0.15	1	982
10:06:55	26.80	26.85	26.85	-0.10	2	981
10:06:45	26.80	26.85	26.80	-0.15	5	979
10:06:31	26.80	26.85	26.85	-0.10	1	974
10:05:34	26.80	26.85	26.85	-0.10	1	973
10:05:33	26.80	26.85	26.85	-0.10	1	972
10:05:23	26.80	26.85	26.85	-0.10	1	971
10:05:21	26.80	26.85	26.85	-0.10	5	970
10:04:53	26.85	26.90	26.85	-0.10	1	965
10:04:37	26.80	26.85	26.85	-0.10	4	964
10:04:00	26.80	26.85	26.85	-0.10	1	960
10:01:02	26.80	26.90	26.80	-0.15	1	959
10:00:39	26.80	26.85	26.85	-0.10	3	958
09:59:27	26.80	26.85	26.85	-0.10	2	955
09:59:22	26.80	26.85	26.85	-0.10	1	953
09:59:13	26.80	26.85	26.85	-0.10	2	952
09:58:44	26.80	26.85	26.85	-0.10	1	950
09:58:28	26.80	26.85	26.85	-0.10	1	949
09:58:26	26.80	26.85	26.85	-0.10	2	948
09:58:25	26.80	26.85	26.85	-0.10	1	946
09:57:01	26.80	26.85	26.85	-0.10	10	945
09:55:18	26.80	26.85	26.85	-0.10	1	935
09:53:58	26.80	26.85	26.85	-0.10	1	934
09:53:58	26.80	26.85	26.85	-0.10	1	933
09:53:57	26.80	26.85	26.85	-0.10	1	932
09:53:54	26.80	26.85	26.85	-0.10	2	931
09:53:25	26.80	26.85	26.85	-0.10	2	929
09:52:47	26.80	26.85	26.85	-0.10	2	927
09:52:44	26.80	26.85	26.85	-0.10	1	925
09:51:31	26.80	26.85	26.85	-0.10	1	924
09:50:12	26.85	26.90	26.85	-0.10	1	923
09:49:50	26.85	26.90	26.90	-0.05	1	922
09:49:04	26.85	26.90	26.90	-0.05	1	921
09:46:39	26.80	26.85	26.85	-0.10	1	920
09:46:22	26.80	26.85	26.85	-0.10	1	919
09:46:06	26.80	26.85	26.85	-0.10	1	918
09:45:41	26.80	26.90	26.80	-0.15	1	917
09:43:09	26.80	26.85	26.80	-0.15	1	916
09:43:06	26.80	26.85	26.80	-0.15	1	915
09:42:55	26.80	26.85	26.85	-0.10	1	914
09:42:53	26.80	26.85	26.85	-0.10	1	913
09:41:06	26.80	26.85	26.80	-0.15	1	912
09:41:06	26.75	26.80	26.80	-0.15	4	911
09:40:21	26.80	26.85	26.80	-0.15	1	907
09:40:21	26.75	26.80	26.80	-0.15	9	906
09:39:41	26.75	26.80	26.75	-0.20	1	897
09:39:25	26.70	26.75	26.75	-0.20	1	896
09:39:22	26.70	26.75	26.75	-0.20	1	895
09:39:17	26.70	26.75	26.75	-0.20	2	894
09:39:17	26.70	26.75	26.75	-0.20	4	892
09:38:21	26.70	26.75	26.75	-0.20	1	888
09:38:03	26.75	26.80	26.75	-0.20	6	887
09:38:00	26.75	26.80	26.75	-0.20	1	881
09:38:00	26.75	26.80	26.75	-0.20	1	880
09:38:00	26.75	26.80	26.75	-0.20	10	879
09:37:58	26.75	26.80	26.80	-0.15	1	869
09:37:38	26.75	26.80	26.80	-0.15	1	868
09:37:17	26.75	26.80	26.80	-0.15	4	867
09:36:46	26.75	26.80	26.80	-0.15	3	863
09:36:45	26.80	26.85	26.80	-0.15	8	860
09:36:45	26.80	26.85	26.80	-0.15	5	852
09:36:45	26.80	26.85	26.80	-0.15	27	847
09:36:45	26.85	26.90	26.85	-0.10	1	820
09:36:45	26.85	26.90	26.85	-0.10	1	819
09:36:45	26.85	26.90	26.85	-0.10	25	818
09:36:26	26.85	26.90	26.90	-0.05	1	793
09:36:19	26.85	26.90	26.90	-0.05	1	792
09:36:01	26.85	26.90	26.90	-0.05	2	791
09:35:13	26.90	26.95	26.90	-0.05	3	789
09:35:13	26.85	26.90	26.90	-0.05	2	786
09:35:11	26.85	26.90	26.90	-0.05	1	784
09:35:07	26.85	26.90	26.90	-0.05	5	783
09:35:06	26.85	26.90	26.90	-0.05	1	778
09:34:58	26.90	26.95	26.90	-0.05	17	777
09:34:33	26.95	27.00	26.95	0	7	760
09:34:26	26.95	27.00	27.00	+0.05	1	753
09:34:25	26.95	27.00	27.00	+0.05	1	752
09:33:57	26.95	27.00	27.00	+0.05	1	751
09:33:56	26.95	27.00	27.00	+0.05	1	750
09:33:47	26.95	27.00	27.00	+0.05	3	749
09:33:42	26.95	27.00	27.00	+0.05	1	746
09:33:29	26.95	27.00	27.00	+0.05	1	745
09:33:10	26.90	26.95	26.95	0	2	744
09:33:08	26.90	26.95	26.95	0	2	742
09:32:19	26.90	26.95	26.95	0	1	740
09:32:14	26.90	26.95	26.95	0	1	739
09:32:01	26.90	26.95	26.95	0	1	738
09:31:24	26.90	27.00	26.90	-0.05	1	737
09:30:57	26.90	27.00	26.90	-0.05	1	736
09:30:56	26.90	26.95	26.95	0	10	735
09:30:17	26.90	26.95	26.95	0	1	725
09:29:47	26.85	26.95	26.95	0	3	724
09:29:42	26.85	26.95	26.95	0	2	721
09:28:59	26.90	26.95	26.95	0	1	719
09:28:00	26.85	26.90	26.90	-0.05	1	718
09:27:52	26.85	26.90	26.90	-0.05	1	717
09:27:25	26.80	26.85	26.85	-0.10	2	716
09:27:21	26.80	26.85	26.85	-0.10	7	714
09:26:54	26.80	26.85	26.85	-0.10	1	707
09:26:50	26.85	26.90	26.85	-0.10	2	706
09:26:27	26.80	26.90	26.80	-0.15	1	704
09:26:12	26.80	26.85	26.85	-0.10	1	703
09:25:53	26.85	26.90	26.85	-0.10	1	702
09:25:42	26.85	26.90	26.85	-0.10	5	701
09:25:28	26.85	26.90	26.85	-0.10	5	696
09:25:22	26.90	26.95	26.90	-0.05	1	691
09:25:22	26.90	26.95	26.90	-0.05	1	690
09:25:16	26.85	26.90	26.90	-0.05	1	689
09:25:02	26.90	26.95	26.90	-0.05	1	688
09:24:59	26.85	26.90	26.90	-0.05	1	687
09:24:11	26.90	26.95	26.90	-0.05	3	686
09:24:11	26.90	26.95	26.90	-0.05	5	683
09:24:07	26.90	26.95	26.90	-0.05	1	678
09:23:58	26.85	26.90	26.90	-0.05	1	677
09:23:55	26.90	26.95	26.90	-0.05	1	676
09:23:50	26.85	26.90	26.90	-0.05	1	675
09:23:26	26.85	26.95	26.85	-0.10	1	674
09:23:07	26.85	26.95	26.95	0	2	673
09:22:57	26.85	26.95	26.95	0	1	671
09:22:49	26.90	26.95	26.90	-0.05	1	670
09:22:30	26.85	26.95	26.95	0	1	669
09:22:29	26.85	26.90	26.90	-0.05	1	668
09:22:10	26.85	26.90	26.90	-0.05	1	667
09:22:10	26.85	26.90	26.90	-0.05	10	666
09:22:00	26.80	26.85	26.85	-0.10	7	656
09:21:57	26.80	26.85	26.85	-0.10	1	649
09:21:29	26.80	26.85	26.85	-0.10	1	648
09:21:02	26.80	26.85	26.85	-0.10	2	647
09:20:37	26.80	26.85	26.85	-0.10	1	645
09:19:51	26.70	26.75	26.75	-0.20	9	644
09:19:43	26.70	26.75	26.70	-0.25	2	635
09:19:06	26.70	26.75	26.70	-0.25	1	633
09:19:02	26.65	26.70	26.70	-0.25	6	632
09:19:02	26.65	26.70	26.70	-0.25	3	626
09:19:02	26.70	26.75	26.70	-0.25	1	623
09:18:23	26.65	26.70	26.70	-0.25	11	622
09:18:21	26.60	26.65	26.65	-0.30	3	611
09:18:21	26.65	26.70	26.65	-0.30	1	608
09:18:16	26.65	26.70	26.65	-0.30	10	607
09:17:57	26.60	26.65	26.65	-0.30	2	597
09:17:53	26.60	26.65	26.65	-0.30	1	595
09:17:50	26.60	26.65	26.65	-0.30	2	594
09:17:48	26.65	26.70	26.60	-0.35	41	592
09:17:48	26.65	26.70	26.65	-0.30	9	551
09:17:43	26.65	26.70	26.70	-0.25	5	542
09:17:35	26.65	26.70	26.70	-0.25	1	537
09:17:34	26.70	26.75	26.70	-0.25	3	536
09:17:31	26.70	26.75	26.75	-0.20	1	533
09:17:20	26.65	26.75	26.75	-0.20	1	532
09:17:15	26.65	26.70	26.70	-0.25	9	531
09:17:15	26.70	26.75	26.70	-0.25	11	522
09:17:03	26.65	26.70	26.70	-0.25	6	511
09:16:50	26.65	26.70	26.70	-0.25	1	505
09:16:47	26.65	26.70	26.70	-0.25	1	504
09:16:28	26.65	26.70	26.70	-0.25	1	503
09:16:27	26.65	26.70	26.65	-0.30	1	502
09:16:19	26.60	26.70	26.70	-0.25	1	501
09:16:18	26.60	26.65	26.65	-0.30	2	500
09:16:18	26.60	26.65	26.65	-0.30	5	498
09:16:14	26.60	26.65	26.65	-0.30	1	493
09:16:07	26.65	26.70	26.65	-0.30	12	492
09:16:02	26.65	26.70	26.70	-0.25	1	480
09:15:49	26.65	26.70	26.70	-0.25	2	479
09:15:44	26.65	26.70	26.65	-0.30	12	477
09:15:39	26.65	26.70	26.65	-0.30	1	465
09:15:39	26.60	26.65	26.65	-0.30	7	464
09:15:29	26.65	26.70	26.65	-0.30	5	457
09:15:24	26.65	26.70	26.65	-0.30	1	452
09:15:23	26.65	26.70	26.65	-0.30	1	451
09:15:19	26.65	26.70	26.65	-0.30	1	450
09:15:03	26.65	26.70	26.65	-0.30	8	449
09:15:03	26.65	26.70	26.70	-0.25	1	441
09:15:01	26.65	26.70	26.70	-0.25	1	440
09:14:46	26.65	26.70	26.70	-0.25	5	439
09:14:41	26.65	26.70	26.65	-0.30	1	434
09:14:37	26.65	26.70	26.70	-0.25	1	433
09:14:22	26.60	26.70	26.70	-0.25	3	432
09:14:19	26.65	26.70	26.65	-0.30	1	429
09:14:12	26.60	26.65	26.65	-0.30	15	428
09:14:12	26.65	26.70	26.65	-0.30	5	413
09:14:01	26.60	26.65	26.65	-0.30	13	408
09:13:55	26.60	26.65	26.65	-0.30	1	395
09:13:54	26.60	26.65	26.65	-0.30	1	394
09:13:50	26.60	26.65	26.65	-0.30	1	393
09:13:39	26.60	26.65	26.65	-0.30	5	392
09:13:32	26.65	26.70	26.65	-0.30	12	387
09:13:23	26.65	26.70	26.70	-0.25	1	375
09:13:23	26.60	26.65	26.65	-0.30	1	374
09:13:21	26.60	26.65	26.65	-0.30	2	373
09:13:18	26.60	26.65	26.60	-0.35	2	371
09:13:18	26.60	26.65	26.65	-0.30	1	369
09:13:14	26.60	26.65	26.65	-0.30	1	368
09:13:10	26.65	26.70	26.65	-0.30	5	367
09:13:05	26.65	26.70	26.70	-0.25	1	362
09:12:59	26.65	26.70	26.70	-0.25	1	361
09:12:49	26.65	26.70	26.65	-0.30	15	360
09:12:46	26.65	26.70	26.65	-0.30	1	345
09:12:42	26.65	26.70	26.65	-0.30	3	344
09:12:34	26.65	26.70	26.70	-0.25	1	341
09:12:33	26.70	26.75	26.70	-0.25	5	340
09:12:33	26.70	26.75	26.70	-0.25	16	335
09:12:18	26.75	26.80	26.75	-0.20	5	319
09:12:17	26.75	26.80	26.80	-0.15	3	314
09:12:07	26.80	26.85	26.80	-0.15	1	311
09:12:07	26.80	26.85	26.80	-0.15	1	310
09:11:53	26.75	26.80	26.80	-0.15	1	309
09:11:47	26.70	26.75	26.75	-0.20	12	308
09:11:47	26.75	26.80	26.75	-0.20	3	296
09:11:41	26.70	26.75	26.75	-0.20	5	293
09:11:21	26.75	26.85	26.75	-0.20	5	288
09:11:15	26.80	26.85	26.80	-0.15	1	283
09:11:13	26.75	26.80	26.80	-0.15	1	282
09:11:03	26.75	26.80	26.75	-0.20	1	281
09:11:02	26.75	26.80	26.75	-0.20	3	280
09:10:53	26.70	26.75	26.75	-0.20	1	277
09:10:48	26.75	26.80	26.75	-0.20	1	276
09:10:32	26.70	26.80	26.80	-0.15	1	275
09:10:31	26.75	26.80	26.75	-0.20	1	274
09:10:31	26.75	26.85	26.75	-0.20	28	273
09:10:31	26.80	26.85	26.80	-0.15	1	245
09:10:23	26.80	26.85	26.80	-0.15	1	244
09:10:08	26.80	26.85	26.80	-0.15	1	243
09:10:08	26.80	26.85	26.80	-0.15	1	242
09:10:08	26.80	26.85	26.80	-0.15	20	241
09:09:54	26.80	26.85	26.85	-0.10	10	221
09:09:52	26.85	26.95	26.85	-0.10	2	211
09:09:48	26.85	26.90	26.90	-0.05	1	209
09:09:34	26.85	26.95	26.85	-0.10	3	208
09:09:34	26.85	26.95	26.85	-0.10	3	205
09:09:18	26.85	26.95	26.85	-0.10	6	202
09:09:18	26.90	27.00	26.90	-0.05	1	196
09:09:13	26.90	27.00	26.90	-0.05	6	195
09:09:01	26.90	26.95	26.95	0	2	189
09:09:01	26.85	26.95	26.95	0	3	187
09:08:56	26.85	26.90	26.90	-0.05	1	184
09:08:47	26.90	26.95	26.90	-0.05	3	183
09:08:46	26.85	26.95	26.95	0	5	180
09:08:31	26.90	26.95	26.90	-0.05	1	175
09:08:30	26.85	26.90	26.90	-0.05	1	174
09:08:27	26.85	26.90	26.90	-0.05	1	173
09:08:21	26.85	26.90	26.90	-0.05	1	172
09:08:19	26.85	26.90	26.90	-0.05	1	171
09:08:18	26.85	26.90	26.90	-0.05	2	170
09:08:06	26.85	26.90	26.90	-0.05	1	168
09:07:57	26.80	26.85	26.85	-0.10	2	167
09:07:57	26.80	26.85	26.85	-0.10	3	165
09:07:57	26.80	26.85	26.85	-0.10	1	162
09:07:50	26.80	26.85	26.85	-0.10	1	161
09:06:34	26.75	26.80	26.80	-0.15	4	160
09:06:34	26.75	26.80	26.80	-0.15	1	156
09:06:34	26.75	26.80	26.80	-0.15	2	155
09:06:33	26.80	26.85	26.80	-0.15	13	153
09:06:06	26.80	26.85	26.80	-0.15	1	140
09:05:59	26.80	26.85	26.80	-0.15	1	139
09:05:08	26.80	26.85	26.80	-0.15	2	138
09:05:08	26.80	26.85	26.85	-0.10	2	136
09:05:06	26.80	26.85	26.85	-0.10	1	134
09:05:02	26.85	26.90	26.85	-0.10	1	133
09:04:42	26.80	26.85	26.85	-0.10	5	132
09:04:32	26.80	26.85	26.85	-0.10	1	127
09:04:27	26.85	26.90	26.85	-0.10	1	126
09:04:10	26.85	26.90	26.85	-0.10	1	125
09:03:59	26.80	26.85	26.85	-0.10	6	124
09:03:59	26.75	26.80	26.80	-0.15	1	118
09:03:59	26.75	26.80	26.80	-0.15	1	117
09:03:59	26.80	26.85	26.80	-0.15	7	116
09:03:56	26.75	26.80	26.80	-0.15	1	109
09:03:53	26.80	26.85	26.80	-0.15	4	108
09:03:52	26.80	26.85	26.85	-0.10	1	104
09:03:50	26.80	26.85	26.80	-0.15	5	103
09:03:22	26.85	26.90	26.85	-0.10	1	98
09:03:22	26.85	26.90	26.85	-0.10	1	97
09:02:50	26.80	26.85	26.85	-0.10	1	96
09:02:11	26.80	26.85	26.75	-0.20	6	95
09:02:11	26.80	26.85	26.80	-0.15	1	89
09:02:11	26.85	26.90	26.85	-0.10	1	88
09:01:59	26.75	26.80	26.85	-0.10	4	87
09:01:59	26.75	26.80	26.80	-0.15	1	83
09:01:58	26.75	26.80	26.80	-0.15	1	82
09:01:52	26.75	26.80	26.80	-0.15	1	81
09:01:51	26.80	26.85	26.80	-0.15	1	80
09:01:51	26.80	26.85	26.80	-0.15	9	79
09:01:51	26.80	26.85	26.80	-0.15	1	70
09:01:50	26.80	26.85	26.80	-0.15	1	69
09:01:50	26.80	26.85	26.80	-0.15	1	68
09:01:50	26.80	26.85	26.80	-0.15	1	67
09:01:50	26.80	26.85	26.80	-0.15	8	66
09:01:50	26.80	26.85	26.80	-0.15	12	58
09:01:50	26.85	26.90	26.85	-0.10	1	46
09:01:50	26.85	26.90	26.85	-0.10	1	45
09:01:50	26.85	26.90	26.85	-0.10	2	44
09:01:48	26.85	26.90	26.90	-0.05	2	42
09:01:47	26.85	26.90	26.90	-0.05	1	40
09:01:36	26.85	26.90	26.90	-0.05	1	39
09:01:33	26.85	26.90	26.85	-0.10	1	38
09:01:20	26.85	26.90	26.85	-0.10	1	37
09:01:11	26.85	26.90	26.85	-0.10	1	36
09:01:11	26.85	26.90	26.85	-0.10	1	35
09:01:02	26.90	27.00	26.80	-0.15	1	34
09:01:02	26.90	27.00	26.85	-0.10	3	33
09:01:02	26.90	27.00	26.90	-0.05	3	30
09:01:01	26.95	27.05	26.95	0	4	27
09:00:23	27.05	27.10	27.05	+0.10	1	23
09:00:20	27.05	27.20	27.05	+0.10	4	22
09:00:20	27.05	27.20	27.05	+0.10	1	18
09:00:17	27.10	27.20	27.10	+0.15	8	17
09:00:13	--	--	27.10	+0.15	9	9

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Marshall Emberton II 藍牙喇叭 - 奶油白

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

SAMSUNG Galaxy A55 5G (8G/256G)

AirPods 4 主動式降噪款

GARMIN Forerunner 955 太陽能高階鐵人運動錶

PChome 購物儲值1, 000元

麥當勞豬肉滿福堡即享券

【原萃】寶特瓶580ml (24入/箱)(口味任選)

MyCard 1000點虛擬點數卡

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Apple iPhone 16 Pro Max (256G)

GUCCI撤櫃精品仍逆勢揚華泰名...

川普上任前陸廠搶出貨聯成：中...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧外資賣超263億提款聯電、鴻海 ...
‧友達衝刺智慧移動事業成立新公...
‧潘思亮：川普上任後美國會好台...

加密貨幣

比特幣BTC	96117.20	3,775.31	4.09%
以太幣ETH	3274.72	163.60	5.26%
瑞波幣XRP	1.10	0.00	-0.18%
比特幣現金BCH	475.45	28.39	6.35%
萊特幣LTC	87.61	0.79	0.91%
卡達幣ADA	0.775209	0.04	4.81%
波場幣TRX	0.197480	0.00	-1.20%
恆星幣XLM	0.236461	0.00	1.92%

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。