最新威剛11月營收55.98億元年增逾6成創19年來新高熱門[公告] 瑞智:本公司114年11月自結合併營收情形

更新報價

泰鼎-KY (4927) 電子零組件業上市

23.80 ▲－－－－ 1.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	6,009	23.80	154	23.90	49	23.40	24.35	22.80	23.80

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	23.80	23.90	23.80	0	58	6009
13:30:00	23.80	23.90	23.80	0	267	5951
13:24:54	23.95	24.00	23.95	+0.15	2	5684
13:24:54	23.95	24.00	23.95	+0.15	1	5682
13:24:54	23.90	23.95	23.95	+0.15	1	5681
13:24:38	23.90	23.95	23.95	+0.15	1	5680
13:24:30	23.95	24.00	23.95	+0.15	18	5679
13:24:19	23.95	24.00	23.95	+0.15	1	5661
13:24:13	23.95	24.00	24.00	+0.20	1	5660
13:24:01	23.95	24.00	24.00	+0.20	1	5659
13:24:00	23.95	24.00	24.00	+0.20	1	5658
13:23:47	23.95	24.00	24.00	+0.20	1	5657
13:23:45	23.95	24.00	23.95	+0.15	3	5656
13:23:45	23.95	24.00	23.95	+0.15	4	5653
13:23:45	23.95	24.00	24.00	+0.20	2	5649
13:23:29	23.95	24.00	23.95	+0.15	2	5647
13:23:25	23.95	24.00	23.95	+0.15	2	5645
13:23:24	23.95	24.00	24.00	+0.20	1	5643
13:22:55	23.95	24.00	24.00	+0.20	2	5642
13:22:54	23.95	24.00	23.95	+0.15	1	5640
13:22:41	23.95	24.00	24.00	+0.20	1	5639
13:22:40	23.95	24.00	24.00	+0.20	2	5638
13:22:33	23.95	24.00	24.00	+0.20	2	5636
13:22:24	23.95	24.00	24.00	+0.20	2	5634
13:22:23	23.95	24.00	24.00	+0.20	2	5632
13:22:23	23.95	24.00	24.00	+0.20	1	5630
13:22:23	23.95	24.00	23.95	+0.15	11	5629
13:21:46	23.95	24.00	24.00	+0.20	1	5618
13:21:35	23.95	24.00	23.95	+0.15	1	5617
13:21:27	23.95	24.00	24.00	+0.20	1	5616
13:21:22	23.95	24.00	23.95	+0.15	1	5615
13:21:19	23.95	24.00	24.00	+0.20	2	5614
13:21:15	23.95	24.00	24.00	+0.20	1	5612
13:21:14	23.95	24.00	23.95	+0.15	2	5611
13:20:54	23.95	24.00	23.95	+0.15	8	5609
13:20:47	23.95	24.00	23.95	+0.15	1	5601
13:20:20	23.95	24.00	23.95	+0.15	3	5600
13:20:00	23.95	24.00	23.95	+0.15	5	5597
13:19:53	23.95	24.00	23.95	+0.15	1	5592
13:19:42	23.95	24.00	23.95	+0.15	2	5591
13:19:41	23.95	24.00	24.00	+0.20	1	5589
13:19:28	23.95	24.00	23.95	+0.15	4	5588
13:19:22	23.95	24.00	23.95	+0.15	1	5584
13:19:10	23.95	24.00	23.95	+0.15	2	5583
13:18:41	23.95	24.00	24.00	+0.20	4	5581
13:18:36	23.95	24.00	24.00	+0.20	2	5577
13:18:15	23.95	24.00	23.95	+0.15	1	5575
13:18:13	23.95	24.00	23.95	+0.15	10	5574
13:17:29	23.95	24.00	24.00	+0.20	2	5564
13:16:58	23.95	24.00	24.00	+0.20	1	5562
13:16:30	23.95	24.00	24.00	+0.20	20	5561
13:15:48	23.95	24.00	24.00	+0.20	4	5541
13:15:33	23.95	24.00	24.00	+0.20	1	5537
13:15:20	23.95	24.00	24.00	+0.20	1	5536
13:14:57	23.95	24.00	24.00	+0.20	4	5535
13:14:44	23.95	24.00	24.00	+0.20	1	5531
13:14:01	23.95	24.00	24.00	+0.20	2	5530
13:13:13	23.95	24.00	24.00	+0.20	1	5528
13:12:52	23.95	24.00	24.00	+0.20	1	5527
13:12:50	23.95	24.00	24.00	+0.20	10	5526
13:12:42	23.95	24.00	23.95	+0.15	1	5516
13:12:17	23.95	24.00	24.00	+0.20	5	5515
13:12:14	23.95	24.00	23.95	+0.15	1	5510
13:11:16	23.95	24.00	24.00	+0.20	1	5509
13:11:11	23.95	24.00	24.00	+0.20	1	5508
13:11:03	24.00	24.05	24.00	+0.20	28	5507
13:10:39	24.00	24.05	24.00	+0.20	1	5479
13:10:28	24.00	24.05	24.00	+0.20	1	5478
13:09:59	24.00	24.05	24.00	+0.20	2	5477
13:09:55	24.00	24.05	24.00	+0.20	1	5475
13:09:29	24.00	24.05	24.00	+0.20	1	5474
13:08:49	23.95	24.00	24.00	+0.20	10	5473
13:08:20	23.95	24.00	24.00	+0.20	2	5463
13:08:13	23.95	24.00	24.00	+0.20	1	5461
13:08:11	23.95	24.00	23.95	+0.15	1	5460
13:08:04	23.95	24.00	23.95	+0.15	1	5459
13:07:13	23.95	24.00	23.95	+0.15	2	5458
13:06:55	23.95	24.00	23.95	+0.15	1	5456
13:06:51	23.95	24.00	23.95	+0.15	1	5455
13:06:45	23.95	24.00	23.95	+0.15	2	5454
13:06:32	23.95	24.00	24.00	+0.20	1	5452
13:06:20	23.95	24.00	24.00	+0.20	1	5451
13:06:12	24.00	24.05	24.00	+0.20	2	5450
13:06:12	24.00	24.05	24.00	+0.20	35	5448
13:05:09	24.00	24.05	24.00	+0.20	1	5413
13:04:31	24.00	24.05	24.05	+0.25	4	5412
13:03:44	24.00	24.05	24.05	+0.25	1	5408
13:03:03	24.00	24.05	24.05	+0.25	1	5407
13:02:02	24.00	24.05	24.05	+0.25	1	5406
13:02:02	24.05	24.10	24.05	+0.25	4	5405
13:01:25	24.05	24.10	24.05	+0.25	1	5401
13:00:39	24.05	24.10	24.05	+0.25	1	5400
12:59:36	24.05	24.10	24.05	+0.25	1	5399
12:59:14	24.05	24.10	24.05	+0.25	1	5398
12:58:24	24.00	24.05	24.05	+0.25	6	5397
12:58:07	24.00	24.05	24.00	+0.20	1	5391
12:57:51	24.00	24.05	24.00	+0.20	5	5390
12:57:21	24.00	24.05	24.00	+0.20	6	5385
12:57:19	24.05	24.10	24.05	+0.25	8	5379
12:56:15	24.05	24.10	24.10	+0.30	5	5371
12:55:44	24.05	24.10	24.10	+0.30	1	5366
12:54:58	24.05	24.10	24.10	+0.30	1	5365
12:53:07	24.05	24.10	24.10	+0.30	1	5364
12:51:47	24.05	24.10	24.05	+0.25	1	5363
12:50:13	24.05	24.10	24.05	+0.25	2	5362
12:49:59	24.00	24.05	24.05	+0.25	6	5360
12:49:59	24.00	24.05	24.05	+0.25	4	5354
12:49:59	24.00	24.05	24.05	+0.25	1	5350
12:49:32	24.00	24.05	24.00	+0.20	1	5349
12:48:38	24.00	24.05	24.00	+0.20	1	5348
12:48:19	24.00	24.05	24.00	+0.20	1	5347
12:47:33	24.00	24.05	24.05	+0.25	5	5346
12:45:03	24.00	24.10	24.10	+0.30	10	5341
12:45:02	24.00	24.10	24.00	+0.20	1	5331
12:45:00	24.00	24.10	24.00	+0.20	24	5330
12:45:00	24.00	24.05	24.05	+0.25	7	5306
12:44:18	24.00	24.05	24.00	+0.20	1	5299
12:44:12	24.00	24.05	24.05	+0.25	4	5298
12:43:58	24.00	24.05	24.00	+0.20	1	5294
12:43:57	24.00	24.05	24.00	+0.20	1	5293
12:43:56	24.00	24.05	24.00	+0.20	5	5292
12:43:54	24.00	24.05	24.00	+0.20	1	5287
12:43:49	24.00	24.05	24.00	+0.20	4	5286
12:43:49	24.00	24.05	24.00	+0.20	106	5282
12:43:17	24.00	24.05	24.00	+0.20	2	5176
12:43:09	24.00	24.05	24.00	+0.20	3	5174
12:43:00	24.05	24.10	24.05	+0.25	34	5171
12:42:03	24.05	24.10	24.05	+0.25	1	5137
12:41:05	24.05	24.10	24.05	+0.25	1	5136
12:40:26	24.05	24.15	24.05	+0.25	5	5135
12:39:51	24.05	24.10	24.10	+0.30	1	5130
12:39:47	24.10	24.15	24.10	+0.30	1	5129
12:39:47	24.10	24.15	24.10	+0.30	1	5128
12:39:39	24.10	24.15	24.10	+0.30	5	5127
12:39:39	24.10	24.15	24.10	+0.30	14	5122
12:39:28	24.10	24.15	24.10	+0.30	1	5108
12:39:18	24.10	24.15	24.10	+0.30	7	5107
12:37:47	24.10	24.15	24.15	+0.35	5	5100
12:34:38	24.15	24.20	24.15	+0.35	1	5095
12:34:17	24.10	24.15	24.15	+0.35	1	5094
12:34:16	24.10	24.15	24.15	+0.35	1	5093
12:34:16	24.10	24.15	24.15	+0.35	4	5092
12:34:03	24.10	24.15	24.15	+0.35	2	5088
12:34:03	24.15	24.20	24.15	+0.35	12	5086
12:31:02	24.15	24.20	24.15	+0.35	1	5074
12:30:13	24.15	24.20	24.15	+0.35	1	5073
12:29:28	24.15	24.20	24.15	+0.35	1	5072
12:29:12	24.15	24.20	24.15	+0.35	5	5071
12:28:43	24.15	24.20	24.15	+0.35	4	5066
12:28:04	24.15	24.20	24.15	+0.35	1	5062
12:26:10	24.15	24.20	24.15	+0.35	1	5061
12:25:00	24.20	24.25	24.15	+0.35	4	5060
12:25:00	24.20	24.25	24.20	+0.40	4	5056
12:24:29	24.20	24.25	24.20	+0.40	2	5052
12:24:04	24.20	24.25	24.20	+0.40	11	5050
12:23:25	24.20	24.25	24.20	+0.40	2	5039
12:23:16	24.20	24.25	24.20	+0.40	5	5037
12:22:03	24.20	24.25	24.25	+0.45	2	5032
12:21:17	24.20	24.25	24.25	+0.45	1	5030
12:21:09	24.20	24.25	24.20	+0.40	1	5029
12:20:28	24.20	24.25	24.20	+0.40	3	5028
12:20:19	24.20	24.25	24.20	+0.40	1	5025
12:20:14	24.15	24.20	24.20	+0.40	34	5024
12:19:44	24.10	24.15	24.15	+0.35	3	4990
12:19:44	24.10	24.15	24.15	+0.35	1	4987
12:19:32	24.15	24.20	24.15	+0.35	2	4986
12:19:32	24.15	24.20	24.20	+0.40	5	4984
12:19:32	24.10	24.15	24.20	+0.40	25	4979
12:19:32	24.10	24.15	24.15	+0.35	25	4954
12:19:08	24.05	24.10	24.10	+0.30	1	4929
12:19:08	24.10	24.15	24.10	+0.30	2	4928
12:18:46	24.05	24.15	24.05	+0.25	1	4926
12:18:46	24.05	24.10	24.10	+0.30	6	4925
12:18:23	24.05	24.10	24.10	+0.30	6	4919
12:17:46	24.10	24.15	24.10	+0.30	1	4913
12:17:37	24.10	24.15	24.10	+0.30	1	4912
12:17:36	24.10	24.15	24.10	+0.30	10	4911
12:17:12	24.10	24.15	24.10	+0.30	1	4901
12:17:00	24.10	24.15	24.10	+0.30	1	4900
12:16:50	24.10	24.15	24.10	+0.30	5	4899
12:16:42	24.10	24.15	24.10	+0.30	11	4894
12:15:57	24.10	24.15	24.10	+0.30	1	4883
12:15:57	24.10	24.15	24.10	+0.30	1	4882
12:15:45	24.10	24.15	24.10	+0.30	5	4881
12:14:17	24.10	24.15	24.15	+0.35	1	4876
12:13:34	24.10	24.15	24.15	+0.35	1	4875
12:10:57	24.15	24.20	24.15	+0.35	1	4874
12:10:46	24.15	24.20	24.15	+0.35	5	4873
12:09:03	24.10	24.15	24.15	+0.35	1	4868
12:09:03	24.15	24.20	24.15	+0.35	4	4867
12:08:55	24.15	24.20	24.15	+0.35	4	4863
12:08:18	24.15	24.20	24.20	+0.40	2	4859
12:07:33	24.10	24.15	24.15	+0.35	6	4857
12:07:33	24.10	24.15	24.15	+0.35	2	4851
12:07:26	24.10	24.15	24.15	+0.35	1	4849
12:07:23	24.15	24.20	24.15	+0.35	1	4848
12:05:26	24.15	24.20	24.15	+0.35	5	4847
12:04:43	24.15	24.20	24.15	+0.35	10	4842
12:04:43	24.15	24.20	24.15	+0.35	1	4832
12:03:32	24.15	24.20	24.15	+0.35	1	4831
12:03:21	24.15	24.20	24.15	+0.35	10	4830
11:59:54	24.15	24.20	24.15	+0.35	1	4820
11:59:33	24.15	24.20	24.20	+0.40	2	4819
11:58:51	24.15	24.20	24.15	+0.35	6	4817
11:58:06	24.15	24.20	24.15	+0.35	1	4811
11:57:49	24.15	24.20	24.15	+0.35	3	4810
11:56:14	24.15	24.20	24.15	+0.35	2	4807
11:55:42	24.15	24.20	24.15	+0.35	1	4805
11:55:24	24.15	24.20	24.15	+0.35	3	4804
11:54:50	24.15	24.20	24.15	+0.35	3	4801
11:54:04	24.10	24.15	24.15	+0.35	6	4798
11:52:31	24.15	24.20	24.15	+0.35	3	4792
11:50:29	24.15	24.20	24.20	+0.40	1	4789
11:49:33	24.15	24.20	24.20	+0.40	10	4788
11:47:57	24.10	24.20	24.20	+0.40	5	4778
11:47:49	24.10	24.20	24.20	+0.40	10	4773
11:47:29	24.15	24.20	24.15	+0.35	1	4763
11:47:09	24.15	24.20	24.15	+0.35	3	4762
11:45:52	24.15	24.20	24.15	+0.35	3	4759
11:45:52	24.15	24.20	24.15	+0.35	1	4756
11:45:20	24.15	24.20	24.15	+0.35	6	4755
11:45:04	24.15	24.20	24.20	+0.40	1	4749
11:44:55	24.15	24.20	24.20	+0.40	1	4748
11:44:20	24.15	24.20	24.20	+0.40	1	4747
11:43:50	24.15	24.20	24.20	+0.40	3	4746
11:42:47	24.15	24.20	24.20	+0.40	1	4743
11:40:04	24.15	24.20	24.20	+0.40	1	4742
11:39:50	24.20	24.25	24.20	+0.40	2	4741
11:39:22	24.20	24.25	24.20	+0.40	6	4739
11:39:21	24.20	24.25	24.20	+0.40	2	4733
11:38:46	24.20	24.25	24.20	+0.40	2	4731
11:35:54	24.15	24.20	24.20	+0.40	2	4729
11:35:09	24.20	24.25	24.20	+0.40	23	4727
11:35:04	24.20	24.25	24.20	+0.40	1	4704
11:34:40	24.20	24.25	24.20	+0.40	16	4703
11:34:16	24.20	24.25	24.25	+0.45	1	4687
11:34:10	24.20	24.25	24.20	+0.40	1	4686
11:34:09	24.20	24.25	24.20	+0.40	1	4685
11:31:42	24.20	24.25	24.25	+0.45	1	4684
11:30:17	24.20	24.25	24.20	+0.40	1	4683
11:28:11	24.20	24.25	24.25	+0.45	1	4682
11:27:32	24.25	24.30	24.25	+0.45	2	4681
11:26:59	24.25	24.30	24.25	+0.45	1	4679
11:26:20	24.20	24.30	24.30	+0.50	1	4678
11:26:20	24.30	24.35	24.30	+0.50	9	4677
11:25:58	24.30	24.35	24.35	+0.55	3	4668
11:25:27	24.30	24.35	24.35	+0.55	2	4665
11:25:26	24.30	24.35	24.35	+0.55	10	4663
11:24:44	24.30	24.35	24.35	+0.55	4	4653
11:24:44	24.30	24.35	24.35	+0.55	5	4649
11:24:44	24.30	24.35	24.35	+0.55	1	4644
11:24:44	24.30	24.35	24.35	+0.55	31	4643
11:24:44	24.30	24.35	24.35	+0.55	14	4612
11:24:19	24.25	24.30	24.30	+0.50	1	4598
11:24:19	24.30	24.35	24.30	+0.50	1	4597
11:23:38	24.25	24.30	24.30	+0.50	1	4596
11:23:38	24.25	24.30	24.30	+0.50	1	4595
11:23:05	24.25	24.30	24.30	+0.50	18	4594
11:22:32	24.20	24.25	24.25	+0.45	1	4576
11:22:13	24.25	24.30	24.25	+0.45	2	4575
11:21:45	24.25	24.30	24.30	+0.50	2	4573
11:21:28	24.35	24.40	24.35	+0.55	7	4571
11:21:26	24.35	24.40	24.35	+0.55	1	4564
11:21:24	24.35	24.40	24.35	+0.55	2	4563
11:21:22	24.35	24.40	24.35	+0.55	10	4561
11:21:12	24.35	24.40	24.35	+0.55	1	4551
11:21:09	24.35	24.40	24.35	+0.55	1	4550
11:20:46	24.35	24.40	24.35	+0.55	1	4549
11:20:36	24.30	24.35	24.35	+0.55	26	4548
11:20:34	24.30	24.35	24.35	+0.55	10	4522
11:20:33	24.25	24.30	24.30	+0.50	4	4512
11:20:33	24.25	24.30	24.30	+0.50	12	4508
11:20:33	24.25	24.30	24.30	+0.50	50	4496
11:20:28	24.25	24.30	24.30	+0.50	5	4446
11:20:02	24.20	24.25	24.25	+0.45	1	4441
11:20:02	24.25	24.30	24.25	+0.45	4	4440
11:19:49	24.20	24.25	24.25	+0.45	4	4436
11:19:49	24.25	24.30	24.25	+0.45	6	4432
11:19:48	24.25	24.30	24.25	+0.45	1	4426
11:19:13	24.25	24.30	24.25	+0.45	1	4425
11:19:10	24.25	24.30	24.30	+0.50	2	4424
11:19:07	24.25	24.30	24.30	+0.50	1	4422
11:19:03	24.25	24.30	24.30	+0.50	1	4421
11:18:59	24.25	24.30	24.30	+0.50	1	4420
11:18:58	24.25	24.30	24.30	+0.50	6	4419
11:18:57	24.25	24.30	24.30	+0.50	2	4413
11:18:55	24.25	24.30	24.30	+0.50	2	4411
11:18:21	24.25	24.30	24.30	+0.50	15	4409
11:18:18	24.25	24.30	24.30	+0.50	1	4394
11:17:55	24.25	24.30	24.30	+0.50	1	4393
11:17:08	24.25	24.30	24.25	+0.45	2	4392
11:17:04	24.25	24.30	24.25	+0.45	1	4390
11:17:02	24.25	24.30	24.25	+0.45	1	4389
11:16:08	24.25	24.30	24.25	+0.45	2	4388
11:15:45	24.25	24.30	24.25	+0.45	1	4386
11:15:35	24.25	24.30	24.25	+0.45	1	4385
11:14:53	24.25	24.30	24.25	+0.45	4	4384
11:14:34	24.20	24.25	24.25	+0.45	5	4380
11:14:04	24.20	24.25	24.25	+0.45	2	4375
11:14:04	24.25	24.30	24.25	+0.45	3	4373
11:13:56	24.25	24.30	24.25	+0.45	1	4370
11:13:27	24.20	24.30	24.20	+0.40	1	4369
11:13:27	24.20	24.25	24.25	+0.45	40	4368
11:12:25	24.20	24.25	24.25	+0.45	1	4328
11:12:13	24.20	24.25	24.25	+0.45	4	4327
11:11:37	24.20	24.25	24.20	+0.40	2	4323
11:11:35	24.20	24.25	24.20	+0.40	1	4321
11:11:33	24.20	24.25	24.25	+0.45	2	4320
11:11:00	24.20	24.25	24.20	+0.40	1	4318
11:10:43	24.20	24.25	24.20	+0.40	1	4317
11:10:27	24.20	24.25	24.20	+0.40	5	4316
11:09:53	24.20	24.25	24.25	+0.45	5	4311
11:09:40	24.20	24.25	24.25	+0.45	1	4306
11:09:38	24.20	24.25	24.25	+0.45	5	4305
11:09:33	24.20	24.25	24.20	+0.40	14	4300
11:09:22	24.20	24.25	24.20	+0.40	10	4286
11:09:10	24.20	24.25	24.25	+0.45	3	4276
11:09:05	24.20	24.25	24.25	+0.45	1	4273
11:08:56	24.20	24.25	24.25	+0.45	5	4272
11:08:43	24.20	24.25	24.25	+0.45	4	4267
11:08:40	24.20	24.25	24.25	+0.45	1	4263
11:08:28	24.20	24.25	24.25	+0.45	1	4262
11:08:24	24.20	24.25	24.25	+0.45	1	4261
11:08:20	24.20	24.25	24.25	+0.45	4	4260
11:08:20	24.15	24.20	24.20	+0.40	63	4256
11:08:16	24.10	24.15	24.15	+0.35	1	4193
11:08:12	24.10	24.15	24.15	+0.35	1	4192
11:08:12	24.10	24.15	24.15	+0.35	3	4191
11:08:12	24.10	24.15	24.15	+0.35	1	4188
11:08:09	24.10	24.15	24.15	+0.35	3	4187
11:08:06	24.10	24.15	24.10	+0.30	5	4184
11:07:55	24.10	24.15	24.15	+0.35	4	4179
11:07:25	24.10	24.15	24.10	+0.30	1	4175
11:06:10	24.10	24.15	24.10	+0.30	1	4174
11:06:08	24.10	24.15	24.10	+0.30	1	4173
11:04:06	24.10	24.15	24.10	+0.30	2	4172
11:03:51	24.10	24.15	24.10	+0.30	1	4170
11:03:49	24.10	24.15	24.10	+0.30	10	4169
11:02:58	24.10	24.15	24.15	+0.35	1	4159
11:02:58	24.10	24.15	24.15	+0.35	1	4158
11:02:46	24.10	24.20	24.10	+0.30	1	4157
11:02:42	24.10	24.15	24.15	+0.35	1	4156
11:02:00	24.10	24.15	24.15	+0.35	3	4155
11:01:36	24.15	24.20	24.15	+0.35	1	4152
11:01:06	24.15	24.20	24.15	+0.35	2	4151
11:00:51	24.15	24.20	24.20	+0.40	6	4149
11:00:51	24.15	24.20	24.20	+0.40	20	4143
11:00:40	24.15	24.20	24.10	+0.30	1	4123
11:00:40	24.15	24.20	24.15	+0.35	4	4122
11:00:35	24.10	24.15	24.15	+0.35	6	4118
11:00:35	24.10	24.15	24.15	+0.35	4	4112
11:00:19	24.10	24.15	24.10	+0.30	1	4108
10:59:04	24.10	24.15	24.10	+0.30	10	4107
10:58:14	24.15	24.20	24.15	+0.35	2	4097
10:58:05	24.15	24.20	24.15	+0.35	2	4095
10:57:07	24.15	24.20	24.15	+0.35	2	4093
10:57:07	24.15	24.20	24.15	+0.35	1	4091
10:56:10	24.15	24.20	24.20	+0.40	2	4090
10:56:02	24.15	24.20	24.15	+0.35	1	4088
10:55:55	24.10	24.15	24.15	+0.35	6	4087
10:55:51	24.10	24.15	24.15	+0.35	5	4081
10:55:35	24.15	24.20	24.15	+0.35	1	4076
10:55:10	24.15	24.20	24.15	+0.35	2	4075
10:54:39	24.15	24.20	24.20	+0.40	1	4073
10:54:39	24.15	24.20	24.20	+0.40	6	4072
10:54:39	24.10	24.15	24.15	+0.35	32	4066
10:53:53	24.10	24.15	24.10	+0.30	1	4034
10:52:50	24.05	24.10	24.10	+0.30	1	4033
10:52:50	24.10	24.15	24.10	+0.30	2	4032
10:52:43	24.10	24.15	24.10	+0.30	1	4030
10:51:11	24.10	24.15	24.10	+0.30	1	4029
10:50:37	24.05	24.10	24.10	+0.30	1	4028
10:50:27	24.05	24.10	24.10	+0.30	1	4027
10:49:55	24.10	24.15	24.10	+0.30	1	4026
10:49:49	24.05	24.10	24.10	+0.30	1	4025
10:49:49	24.05	24.10	24.10	+0.30	1	4024
10:49:49	24.10	24.15	24.10	+0.30	1	4023
10:49:46	24.05	24.10	24.10	+0.30	1	4022
10:49:39	24.10	24.15	24.10	+0.30	5	4021
10:49:36	24.05	24.10	24.10	+0.30	2	4016
10:49:36	24.10	24.15	24.10	+0.30	2	4014
10:49:35	24.10	24.15	24.10	+0.30	5	4012
10:49:27	24.10	24.15	24.15	+0.35	1	4007
10:48:49	24.05	24.10	24.10	+0.30	4	4006
10:48:49	24.10	24.15	24.10	+0.30	1	4002
10:48:26	24.05	24.10	24.10	+0.30	9	4001
10:48:26	24.10	24.15	24.10	+0.30	6	3992
10:47:36	24.05	24.10	24.10	+0.30	2	3986
10:47:36	24.05	24.10	24.10	+0.30	22	3984
10:47:07	24.00	24.05	24.05	+0.25	1	3962
10:46:48	24.00	24.05	24.05	+0.25	1	3961
10:46:48	24.00	24.05	24.05	+0.25	1	3960
10:45:50	24.05	24.10	24.05	+0.25	2	3959
10:43:42	24.00	24.05	24.05	+0.25	1	3957
10:43:42	24.05	24.10	24.05	+0.25	1	3956
10:43:33	24.05	24.10	24.05	+0.25	5	3955
10:43:19	24.05	24.10	24.10	+0.30	2	3950
10:42:50	24.05	24.10	24.10	+0.30	1	3948
10:42:48	24.05	24.10	24.10	+0.30	1	3947
10:42:25	24.05	24.10	24.10	+0.30	1	3946
10:40:44	24.05	24.10	24.10	+0.30	1	3945
10:40:09	24.00	24.10	24.10	+0.30	3	3944
10:39:54	24.00	24.10	24.10	+0.30	20	3941
10:39:42	23.95	24.05	24.05	+0.25	9	3921
10:39:09	24.00	24.05	24.00	+0.20	2	3912
10:39:09	24.00	24.05	24.00	+0.20	5	3910
10:39:00	24.00	24.05	24.05	+0.25	1	3905
10:38:42	24.05	24.10	24.05	+0.25	8	3904
10:36:40	24.00	24.05	24.05	+0.25	1	3896
10:35:42	24.00	24.05	24.05	+0.25	5	3895
10:35:39	24.05	24.10	24.05	+0.25	5	3890
10:35:26	24.00	24.10	24.10	+0.30	5	3885
10:35:08	24.05	24.10	24.05	+0.25	1	3880
10:34:55	24.05	24.10	24.10	+0.30	1	3879
10:33:46	24.05	24.10	24.05	+0.25	1	3878
10:33:38	24.00	24.05	24.05	+0.25	5	3877
10:33:29	23.95	24.00	24.00	+0.20	5	3872
10:33:05	23.90	24.00	23.90	+0.10	2	3867
10:32:56	23.90	24.00	23.90	+0.10	1	3865
10:32:53	23.90	23.95	23.95	+0.15	1	3864
10:32:45	23.85	23.95	23.95	+0.15	4	3863
10:32:45	23.90	24.00	23.85	+0.05	26	3859
10:32:45	23.90	24.00	23.90	+0.10	10	3833
10:32:00	23.90	24.00	24.00	+0.20	1	3823
10:31:59	23.90	24.00	23.90	+0.10	1	3822
10:31:51	23.90	23.95	23.95	+0.15	16	3821
10:31:50	23.85	23.90	23.90	+0.10	2	3805
10:31:37	23.85	23.95	23.85	+0.05	2	3803
10:31:27	23.85	23.95	23.85	+0.05	1	3801
10:31:24	23.85	23.95	23.85	+0.05	1	3800
10:31:24	23.85	23.95	23.85	+0.05	1	3799
10:31:21	23.85	23.95	23.85	+0.05	2	3798
10:31:06	23.85	23.95	23.85	+0.05	3	3796
10:30:54	23.85	24.00	23.85	+0.05	1	3793
10:30:54	23.90	24.00	23.85	+0.05	2	3792
10:30:54	23.90	24.00	23.90	+0.10	6	3790
10:29:51	23.90	24.00	24.00	+0.20	3	3784
10:29:34	23.90	24.00	24.00	+0.20	10	3781
10:29:33	23.90	24.00	23.90	+0.10	3	3771
10:28:41	23.90	24.00	23.90	+0.10	1	3768
10:28:40	23.90	24.00	23.90	+0.10	1	3767
10:28:40	23.90	24.00	23.90	+0.10	1	3766
10:28:37	23.90	23.95	23.95	+0.15	2	3765
10:28:19	23.95	24.00	23.95	+0.15	4	3763
10:26:49	24.00	24.05	24.00	+0.20	2	3759
10:26:41	24.00	24.10	24.00	+0.20	1	3757
10:26:26	24.00	24.10	24.00	+0.20	30	3756
10:26:19	24.05	24.10	24.05	+0.25	1	3726
10:25:19	24.05	24.10	24.05	+0.25	1	3725
10:25:14	24.00	24.05	24.05	+0.25	2	3724
10:25:14	24.05	24.10	24.05	+0.25	1	3722
10:25:11	24.05	24.10	24.05	+0.25	5	3721
10:25:00	24.05	24.10	24.05	+0.25	5	3716
10:24:51	24.10	24.15	24.10	+0.30	4	3711
10:24:28	24.00	24.05	24.05	+0.25	3	3707
10:24:28	24.05	24.15	24.05	+0.25	2	3704
10:24:25	24.05	24.10	24.10	+0.30	2	3702
10:24:20	24.00	24.05	24.05	+0.25	1	3700
10:24:20	24.05	24.10	24.05	+0.25	4	3699
10:23:53	24.10	24.15	24.05	+0.25	16	3695
10:23:53	24.10	24.15	24.10	+0.30	4	3679
10:23:25	24.15	24.20	24.15	+0.35	2	3675
10:23:15	24.15	24.20	24.15	+0.35	3	3673
10:22:38	24.15	24.20	24.15	+0.35	3	3670
10:22:38	24.15	24.20	24.20	+0.40	1	3667
10:22:38	24.15	24.20	24.15	+0.35	2	3666
10:21:18	24.20	24.25	24.20	+0.40	1	3664
10:21:11	24.20	24.25	24.20	+0.40	2	3663
10:20:59	24.15	24.20	24.20	+0.40	5	3661
10:19:07	24.20	24.25	24.20	+0.40	2	3656
10:19:07	24.20	24.25	24.20	+0.40	3	3654
10:18:08	24.20	24.25	24.25	+0.45	1	3651
10:18:06	24.20	24.25	24.25	+0.45	10	3650
10:18:02	24.20	24.25	24.25	+0.45	1	3640
10:17:59	24.20	24.25	24.25	+0.45	1	3639
10:17:52	24.20	24.25	24.25	+0.45	1	3638
10:17:27	24.20	24.25	24.20	+0.40	5	3637
10:17:26	24.20	24.25	24.25	+0.45	11	3632
10:17:19	24.20	24.25	24.25	+0.45	5	3621
10:16:29	24.20	24.25	24.25	+0.45	1	3616
10:16:22	24.20	24.25	24.25	+0.45	1	3615
10:16:19	24.20	24.25	24.25	+0.45	1	3614
10:16:16	24.15	24.20	24.20	+0.40	6	3613
10:16:13	24.15	24.20	24.20	+0.40	1	3607
10:16:12	24.10	24.15	24.15	+0.35	8	3606
10:16:12	24.10	24.15	24.15	+0.35	10	3598
10:16:12	24.10	24.15	24.15	+0.35	12	3588
10:16:11	24.05	24.10	24.10	+0.30	152	3576
10:16:11	24.00	24.05	24.05	+0.25	11	3424
10:16:11	24.00	24.05	24.05	+0.25	4	3413
10:16:01	23.95	24.00	24.00	+0.20	1	3409
10:15:50	24.00	24.05	24.00	+0.20	1	3408
10:15:45	24.00	24.05	24.00	+0.20	3	3407
10:15:45	24.00	24.05	24.00	+0.20	1	3404
10:15:45	24.00	24.05	24.00	+0.20	1	3403
10:15:39	24.00	24.05	24.00	+0.20	1	3402
10:15:39	24.00	24.05	24.00	+0.20	4	3401
10:15:29	24.00	24.05	24.00	+0.20	1	3397
10:15:19	24.00	24.05	24.05	+0.25	2	3396
10:14:57	24.00	24.05	24.05	+0.25	2	3394
10:13:28	24.05	24.10	24.05	+0.25	1	3392
10:11:41	24.10	24.15	24.10	+0.30	15	3391
10:11:30	24.05	24.10	24.10	+0.30	3	3376
10:11:08	24.00	24.10	24.10	+0.30	2	3373
10:11:08	24.00	24.05	24.05	+0.25	5	3371
10:10:54	24.00	24.05	24.00	+0.20	2	3366
10:10:45	24.00	24.05	24.00	+0.20	1	3364
10:10:41	24.00	24.05	24.00	+0.20	1	3363
10:10:34	24.00	24.05	24.00	+0.20	1	3362
10:10:19	23.95	24.00	24.00	+0.20	17	3361
10:10:19	24.00	24.05	24.00	+0.20	3	3344
10:10:15	24.00	24.05	24.00	+0.20	1	3341
10:10:12	24.00	24.05	24.00	+0.20	1	3340
10:10:10	24.00	24.05	24.00	+0.20	25	3339
10:10:07	24.00	24.05	24.00	+0.20	5	3314
10:09:59	24.00	24.05	24.00	+0.20	1	3309
10:09:48	24.00	24.05	24.00	+0.20	1	3308
10:09:48	24.00	24.05	24.00	+0.20	6	3307
10:09:31	24.05	24.10	24.05	+0.25	5	3301
10:09:10	24.05	24.15	24.05	+0.25	7	3296
10:09:10	24.10	24.15	24.10	+0.30	1	3289
10:08:58	24.10	24.20	24.10	+0.30	8	3288
10:08:49	24.15	24.20	24.15	+0.35	3	3280
10:08:49	24.20	24.25	24.15	+0.35	124	3277
10:08:49	24.20	24.25	24.20	+0.40	6	3153
10:08:25	24.10	24.20	24.20	+0.40	1	3147
10:08:25	24.20	24.25	24.20	+0.40	1	3146
10:08:21	24.20	24.25	24.20	+0.40	8	3145
10:08:05	24.25	24.30	24.25	+0.45	2	3137
10:08:04	24.25	24.30	24.25	+0.45	10	3135
10:07:48	24.25	24.30	24.25	+0.45	1	3125
10:07:45	24.25	24.30	24.25	+0.45	1	3124
10:07:38	24.25	24.30	24.25	+0.45	1	3123
10:07:36	24.25	24.30	24.25	+0.45	1	3122
10:07:33	24.25	24.30	24.25	+0.45	2	3121
10:07:27	24.25	24.30	24.25	+0.45	1	3119
10:07:21	24.25	24.30	24.25	+0.45	1	3118
10:07:10	24.25	24.30	24.25	+0.45	2	3117
10:07:07	24.25	24.30	24.30	+0.50	1	3115
10:07:03	24.25	24.30	24.30	+0.50	3	3114
10:07:01	24.25	24.30	24.30	+0.50	1	3111
10:06:56	24.25	24.30	24.30	+0.50	5	3110
10:06:56	24.20	24.25	24.25	+0.45	21	3105
10:06:44	24.20	24.25	24.25	+0.45	7	3084
10:06:28	24.20	24.25	24.20	+0.40	3	3077
10:06:24	24.20	24.25	24.20	+0.40	1	3074
10:06:21	24.20	24.25	24.25	+0.45	1	3073
10:06:13	24.15	24.20	24.20	+0.40	4	3072
10:06:13	24.10	24.20	24.20	+0.40	33	3068
10:06:11	24.10	24.15	24.15	+0.35	13	3035
10:06:11	24.05	24.10	24.10	+0.30	1	3022
10:05:54	24.05	24.10	24.10	+0.30	3	3021
10:05:54	24.05	24.10	24.10	+0.30	1	3018
10:05:50	24.05	24.15	24.05	+0.25	2	3017
10:05:44	24.05	24.10	24.10	+0.30	2	3015
10:05:29	24.00	24.05	24.05	+0.25	1	3013
10:05:29	24.05	24.10	24.05	+0.25	1	3012
10:05:25	24.05	24.10	24.05	+0.25	2	3011
10:05:16	24.05	24.10	24.05	+0.25	10	3009
10:05:11	24.10	24.15	24.10	+0.30	1	2999
10:05:01	24.10	24.15	24.10	+0.30	1	2998
10:05:01	24.10	24.15	24.10	+0.30	1	2997
10:05:00	24.05	24.10	24.10	+0.30	1	2996
10:04:44	24.10	24.15	24.10	+0.30	1	2995
10:04:37	24.05	24.10	24.10	+0.30	2	2994
10:04:22	24.05	24.15	24.05	+0.25	4	2992
10:03:58	24.05	24.15	24.05	+0.25	1	2988
10:02:21	24.10	24.15	24.15	+0.35	1	2987
10:02:07	24.05	24.15	24.15	+0.35	3	2986
10:01:52	24.05	24.15	24.15	+0.35	6	2983
10:00:56	24.05	24.15	24.15	+0.35	3	2977
10:00:48	24.05	24.15	24.15	+0.35	1	2974
10:00:33	24.05	24.10	24.15	+0.35	6	2973
10:00:33	24.05	24.10	24.10	+0.30	4	2967
10:00:20	24.05	24.10	24.05	+0.25	8	2963
09:59:47	24.05	24.15	24.05	+0.25	5	2955
09:59:46	24.10	24.15	24.10	+0.30	1	2950
09:59:46	24.10	24.15	24.10	+0.30	4	2949
09:59:41	24.10	24.15	24.15	+0.35	1	2945
09:59:39	24.10	24.15	24.15	+0.35	1	2944
09:59:25	24.05	24.15	24.15	+0.35	10	2943
09:59:11	24.05	24.10	24.10	+0.30	2	2933
09:59:04	24.00	24.05	24.10	+0.30	12	2931
09:59:04	24.00	24.05	24.05	+0.25	1	2919
09:59:00	24.05	24.10	24.05	+0.25	2	2918
09:59:00	24.05	24.10	24.05	+0.25	15	2916
09:58:42	24.05	24.10	24.10	+0.30	2	2901
09:58:39	24.05	24.10	24.10	+0.30	1	2899
09:58:39	24.05	24.10	24.05	+0.25	1	2898
09:58:26	24.10	24.15	24.10	+0.30	42	2897
09:57:55	24.10	24.15	24.15	+0.35	1	2855
09:57:38	24.10	24.15	24.15	+0.35	2	2854
09:57:34	24.10	24.15	24.15	+0.35	2	2852
09:57:33	24.10	24.15	24.15	+0.35	1	2850
09:57:28	24.10	24.15	24.10	+0.30	2	2849
09:57:18	24.10	24.15	24.10	+0.30	3	2847
09:57:14	24.10	24.15	24.10	+0.30	1	2844
09:56:49	24.10	24.15	24.10	+0.30	1	2843
09:56:46	24.10	24.15	24.15	+0.35	1	2842
09:56:10	24.15	24.20	24.15	+0.35	3	2841
09:56:10	24.15	24.20	24.15	+0.35	1	2838
09:56:07	24.15	24.20	24.15	+0.35	4	2837
09:55:59	24.15	24.20	24.20	+0.40	1	2833
09:55:58	24.20	24.25	24.20	+0.40	20	2832
09:55:58	24.20	24.25	24.20	+0.40	5	2812
09:55:56	24.20	24.25	24.20	+0.40	21	2807
09:55:55	24.20	24.25	24.20	+0.40	1	2786
09:55:49	24.20	24.25	24.20	+0.40	2	2785
09:55:40	24.20	24.25	24.25	+0.45	3	2783
09:55:39	24.20	24.25	24.25	+0.45	1	2780
09:55:39	24.25	24.30	24.25	+0.45	1	2779
09:55:39	24.20	24.25	24.25	+0.45	1	2778
09:55:34	24.25	24.30	24.25	+0.45	18	2777
09:55:34	24.25	24.30	24.25	+0.45	2	2759
09:55:30	24.25	24.30	24.25	+0.45	1	2757
09:55:29	24.25	24.30	24.25	+0.45	1	2756
09:55:23	24.25	24.30	24.25	+0.45	10	2755
09:55:14	24.25	24.30	24.30	+0.50	2	2745
09:55:10	24.25	24.30	24.25	+0.45	1	2743
09:55:09	24.25	24.30	24.30	+0.50	1	2742
09:55:05	24.20	24.30	24.30	+0.50	2	2741
09:55:05	24.20	24.25	24.30	+0.50	1	2739
09:55:05	24.20	24.25	24.25	+0.45	1	2738
09:55:02	24.25	24.30	24.25	+0.45	2	2737
09:55:01	24.20	24.25	24.25	+0.45	10	2735
09:55:00	24.20	24.25	24.25	+0.45	4	2725
09:54:58	24.20	24.25	24.25	+0.45	2	2721
09:54:54	24.20	24.25	24.25	+0.45	10	2719
09:54:50	24.20	24.25	24.20	+0.40	1	2709
09:54:44	24.20	24.25	24.20	+0.40	10	2708
09:54:42	24.15	24.20	24.20	+0.40	12	2698
09:54:40	24.15	24.20	24.15	+0.35	1	2686
09:54:36	24.15	24.20	24.15	+0.35	1	2685
09:54:35	24.15	24.20	24.20	+0.40	1	2684
09:54:32	24.10	24.20	24.20	+0.40	2	2683
09:54:26	24.10	24.20	24.20	+0.40	1	2681
09:54:26	24.10	24.20	24.20	+0.40	5	2680
09:54:06	24.10	24.20	24.20	+0.40	2	2675
09:54:03	24.15	24.20	24.15	+0.35	2	2673
09:53:52	24.10	24.15	24.20	+0.40	3	2671
09:53:52	24.10	24.15	24.15	+0.35	2	2668
09:53:50	24.10	24.15	24.15	+0.35	1	2666
09:53:48	24.10	24.15	24.15	+0.35	1	2665
09:53:36	24.10	24.15	24.15	+0.35	1	2664
09:53:35	24.10	24.15	24.10	+0.30	6	2663
09:53:29	24.10	24.15	24.15	+0.35	1	2657
09:53:29	24.10	24.15	24.15	+0.35	1	2656
09:53:25	24.15	24.20	24.15	+0.35	1	2655
09:53:21	24.10	24.20	24.10	+0.30	1	2654
09:53:18	24.15	24.20	24.15	+0.35	1	2653
09:53:18	24.15	24.20	24.15	+0.35	1	2652
09:53:15	24.15	24.20	24.15	+0.35	10	2651
09:53:12	24.15	24.20	24.15	+0.35	2	2641
09:53:08	24.10	24.15	24.15	+0.35	1	2639
09:53:06	24.10	24.15	24.15	+0.35	1	2638
09:53:05	24.10	24.15	24.15	+0.35	1	2637
09:53:05	24.10	24.15	24.15	+0.35	1	2636
09:53:03	24.10	24.15	24.15	+0.35	2	2635
09:52:58	24.10	24.15	24.15	+0.35	1	2633
09:52:55	24.15	24.20	24.15	+0.35	1	2632
09:52:55	24.15	24.20	24.20	+0.40	1	2631
09:52:55	24.10	24.15	24.15	+0.35	7	2630
09:52:55	24.10	24.15	24.15	+0.35	1	2623
09:52:53	24.10	24.15	24.15	+0.35	1	2622
09:52:50	24.05	24.10	24.10	+0.30	11	2621
09:52:50	24.05	24.10	24.10	+0.30	4	2610
09:52:48	24.05	24.10	24.10	+0.30	1	2606
09:52:44	24.05	24.10	24.10	+0.30	5	2605
09:52:30	24.05	24.10	24.05	+0.25	1	2600
09:52:27	24.05	24.10	24.10	+0.30	1	2599
09:52:21	24.05	24.10	24.05	+0.25	1	2598
09:52:03	24.05	24.10	24.05	+0.25	2	2597
09:52:00	24.05	24.10	24.05	+0.25	1	2595
09:51:23	24.05	24.10	24.05	+0.25	1	2594
09:51:23	24.05	24.10	24.05	+0.25	1	2593
09:51:17	24.05	24.10	24.05	+0.25	1	2592
09:51:12	24.05	24.10	24.05	+0.25	1	2591
09:51:09	24.05	24.10	24.05	+0.25	5	2590
09:50:57	24.05	24.10	24.05	+0.25	2	2585
09:50:54	24.05	24.10	24.05	+0.25	1	2583
09:50:54	24.05	24.10	24.05	+0.25	1	2582
09:50:51	24.05	24.10	24.05	+0.25	4	2581
09:50:47	24.05	24.10	24.05	+0.25	1	2577
09:50:41	24.05	24.10	24.05	+0.25	1	2576
09:50:40	24.05	24.10	24.10	+0.30	5	2575
09:50:39	24.05	24.10	24.05	+0.25	1	2570
09:50:31	24.05	24.10	24.05	+0.25	1	2569
09:50:26	24.10	24.15	24.10	+0.30	2	2568
09:50:25	24.10	24.15	24.10	+0.30	1	2566
09:50:25	24.10	24.15	24.10	+0.30	2	2565
09:50:22	24.10	24.15	24.10	+0.30	5	2563
09:50:16	24.10	24.15	24.10	+0.30	1	2558
09:50:16	24.10	24.15	24.10	+0.30	1	2557
09:50:07	24.10	24.15	24.10	+0.30	1	2556
09:50:07	24.10	24.15	24.10	+0.30	1	2555
09:50:07	24.10	24.15	24.10	+0.30	2	2554
09:49:55	24.05	24.10	24.10	+0.30	2	2552
09:49:51	24.05	24.10	24.15	+0.35	2	2550
09:49:51	24.05	24.10	24.10	+0.30	1	2548
09:49:49	24.05	24.10	24.10	+0.30	3	2547
09:49:46	24.05	24.15	24.15	+0.35	2	2544
09:49:44	24.10	24.15	24.10	+0.30	2	2542
09:49:38	24.10	24.15	24.15	+0.35	3	2540
09:49:36	24.05	24.15	24.15	+0.35	2	2537
09:49:36	24.05	24.15	24.15	+0.35	1	2535
09:49:31	24.05	24.10	24.15	+0.35	6	2534
09:49:31	24.05	24.10	24.10	+0.30	4	2528
09:49:26	24.05	24.10	24.05	+0.25	1	2524
09:49:24	24.05	24.10	24.05	+0.25	1	2523
09:49:24	24.05	24.10	24.10	+0.30	5	2522
09:49:23	24.05	24.10	24.05	+0.25	5	2517
09:49:21	24.05	24.10	24.10	+0.30	1	2512
09:49:18	24.10	24.15	24.10	+0.30	1	2511
09:49:16	24.05	24.15	24.15	+0.35	1	2510
09:49:14	24.10	24.15	24.10	+0.30	3	2509
09:49:14	24.10	24.15	24.10	+0.30	1	2506
09:49:12	24.10	24.15	24.10	+0.30	1	2505
09:49:10	24.10	24.20	24.20	+0.40	3	2504
09:49:10	24.10	24.20	24.20	+0.40	1	2501
09:49:09	24.10	24.20	24.20	+0.40	1	2500
09:49:09	24.15	24.20	24.15	+0.35	7	2499
09:49:08	24.15	24.25	24.25	+0.45	1	2492
09:49:07	24.15	24.25	24.25	+0.45	2	2491
09:49:06	24.15	24.25	24.25	+0.45	1	2489
09:49:03	24.15	24.25	24.25	+0.45	1	2488
09:49:03	24.20	24.25	24.20	+0.40	2	2487
09:49:01	24.20	24.25	24.20	+0.40	3	2485
09:49:01	24.20	24.25	24.20	+0.40	1	2482
09:49:01	24.20	24.25	24.20	+0.40	1	2481
09:49:01	24.15	24.20	24.25	+0.45	1	2480
09:49:01	24.15	24.20	24.20	+0.40	19	2479
09:49:00	24.15	24.20	24.15	+0.35	1	2460
09:48:56	24.15	24.20	24.20	+0.40	2	2459
09:48:51	24.10	24.15	24.15	+0.35	28	2457
09:48:49	24.00	24.10	24.10	+0.30	7	2429
09:48:49	23.95	24.10	24.10	+0.30	105	2422
09:48:49	24.00	24.10	24.00	+0.20	1	2317
09:48:49	24.00	24.05	24.05	+0.25	20	2316
09:48:49	23.95	24.00	24.00	+0.20	48	2296
09:48:49	23.95	24.00	24.00	+0.20	14	2248
09:48:49	23.90	23.95	24.00	+0.20	199	2234
09:48:49	23.90	23.95	23.95	+0.15	1	2035
09:48:49	23.90	23.95	23.95	+0.15	1	2034
09:48:47	23.90	23.95	23.95	+0.15	1	2033
09:48:47	23.90	23.95	23.95	+0.15	1	2032
09:48:45	23.90	23.95	23.95	+0.15	2	2031
09:48:42	23.90	23.95	23.95	+0.15	2	2029
09:48:41	23.90	23.95	23.95	+0.15	2	2027
09:48:39	23.90	23.95	23.95	+0.15	1	2025
09:48:39	23.90	23.95	23.95	+0.15	13	2024
09:48:39	23.90	23.95	23.95	+0.15	30	2011
09:48:35	23.85	23.90	23.90	+0.10	1	1981
09:48:29	23.90	23.95	23.90	+0.10	1	1980
09:48:29	23.90	23.95	23.90	+0.10	1	1979
09:48:25	23.90	23.95	23.90	+0.10	1	1978
09:48:22	23.90	23.95	23.90	+0.10	1	1977
09:48:22	23.90	23.95	23.90	+0.10	1	1976
09:48:20	23.90	23.95	23.90	+0.10	1	1975
09:48:12	23.90	23.95	23.90	+0.10	1	1974
09:48:12	23.90	23.95	23.90	+0.10	1	1973
09:47:58	23.90	23.95	23.90	+0.10	9	1972
09:47:54	23.85	23.90	23.90	+0.10	2	1963
09:47:54	23.85	23.90	23.90	+0.10	29	1961
09:47:54	23.80	23.85	23.85	+0.05	48	1932
09:47:53	23.70	23.80	23.80	0	7	1884
09:47:37	23.70	23.80	23.80	0	3	1877
09:47:23	23.65	23.75	23.80	0	4	1874
09:47:23	23.65	23.75	23.75	-0.05	6	1870
09:47:17	23.70	23.75	23.70	-0.10	1	1864
09:47:11	23.70	23.75	23.70	-0.10	1	1863
09:47:09	23.70	23.75	23.70	-0.10	5	1862
09:46:45	23.70	23.75	23.70	-0.10	4	1857
09:46:37	23.70	23.80	23.70	-0.10	1	1853
09:46:29	23.75	23.80	23.75	-0.05	1	1852
09:46:13	23.80	23.85	23.80	0	18	1851
09:46:13	23.80	23.85	23.80	0	10	1833
09:46:01	23.80	23.85	23.80	0	2	1823
09:45:41	23.80	23.85	23.80	0	2	1821
09:45:24	23.80	23.85	23.80	0	3	1819
09:45:20	23.80	23.85	23.85	+0.05	3	1816
09:45:09	23.80	23.85	23.85	+0.05	1	1813
09:45:03	23.80	23.85	23.80	0	1	1812
09:44:57	23.80	23.85	23.85	+0.05	2	1811
09:44:17	23.80	23.85	23.85	+0.05	2	1809
09:43:51	23.80	23.85	23.85	+0.05	1	1807
09:43:41	23.80	23.85	23.80	0	1	1806
09:43:34	23.80	23.85	23.85	+0.05	1	1805
09:43:26	23.80	23.85	23.85	+0.05	2	1804
09:43:23	23.80	23.85	23.85	+0.05	1	1802
09:43:19	23.80	23.85	23.85	+0.05	10	1801
09:43:07	23.80	23.85	23.85	+0.05	1	1791
09:42:57	23.80	23.85	23.85	+0.05	1	1790
09:42:56	23.80	23.85	23.85	+0.05	1	1789
09:42:49	23.80	23.85	23.85	+0.05	1	1788
09:42:40	23.80	23.85	23.85	+0.05	1	1787
09:42:10	23.80	23.85	23.85	+0.05	1	1786
09:41:11	23.70	23.80	23.80	0	5	1785
09:41:11	23.70	23.80	23.80	0	3	1780
09:40:50	23.70	23.80	23.80	0	1	1777
09:40:47	23.80	23.85	23.80	0	1	1776
09:40:47	23.75	23.80	23.80	0	1	1775
09:40:46	23.75	23.80	23.80	0	1	1774
09:40:32	23.75	23.80	23.80	0	1	1773
09:40:30	23.75	23.80	23.80	0	2	1772
09:40:20	23.75	23.80	23.80	0	2	1770
09:39:02	23.80	23.85	23.80	0	8	1768
09:38:49	23.85	23.90	23.85	+0.05	4	1760
09:38:43	23.80	23.85	23.85	+0.05	2	1756
09:38:37	23.85	23.90	23.85	+0.05	3	1754
09:38:35	23.85	23.90	23.85	+0.05	2	1751
09:38:33	23.80	23.85	23.85	+0.05	4	1749
09:38:31	23.85	23.90	23.85	+0.05	7	1745
09:38:27	23.85	23.90	23.85	+0.05	1	1738
09:38:24	23.80	23.85	23.85	+0.05	1	1737
09:38:03	23.80	23.90	23.80	0	1	1736
09:38:01	23.80	23.90	23.80	0	2	1735
09:38:01	23.85	23.90	23.85	+0.05	2	1733
09:38:01	23.85	23.90	23.85	+0.05	2	1731
09:38:00	23.85	23.90	23.85	+0.05	2	1729
09:37:58	23.85	23.90	23.85	+0.05	1	1727
09:37:54	23.85	23.90	23.85	+0.05	5	1726
09:37:53	23.85	23.90	23.90	+0.10	2	1721
09:37:49	23.85	23.90	23.90	+0.10	4	1719
09:37:48	23.85	23.90	23.90	+0.10	1	1715
09:37:48	23.85	23.90	23.90	+0.10	1	1714
09:37:41	23.80	23.85	23.85	+0.05	15	1713
09:37:32	23.80	23.85	23.85	+0.05	3	1698
09:37:30	23.80	23.85	23.85	+0.05	11	1695
09:37:29	23.75	23.80	23.80	0	26	1684
09:37:29	23.75	23.80	23.80	0	17	1658
09:37:29	23.75	23.80	23.80	0	14	1641
09:37:27	23.70	23.75	23.75	-0.05	34	1627
09:37:27	23.65	23.70	23.70	-0.10	6	1593
09:37:27	23.65	23.70	23.70	-0.10	10	1587
09:37:10	23.60	23.70	23.60	-0.20	1	1577
09:36:55	23.60	23.65	23.70	-0.10	3	1576
09:36:55	23.60	23.65	23.65	-0.15	2	1573
09:36:36	23.60	23.65	23.65	-0.15	1	1571
09:36:33	23.55	23.60	23.65	-0.15	8	1570
09:36:33	23.55	23.60	23.60	-0.20	2	1562
09:36:27	23.60	23.65	23.60	-0.20	5	1560
09:36:08	23.60	23.65	23.60	-0.20	1	1555
09:36:07	23.55	23.60	23.60	-0.20	8	1554
09:36:02	23.50	23.55	23.55	-0.25	1	1546
09:36:02	23.55	23.60	23.55	-0.25	5	1545
09:35:57	23.55	23.60	23.55	-0.25	1	1540
09:35:53	23.55	23.60	23.55	-0.25	3	1539
09:35:49	23.55	23.60	23.55	-0.25	1	1536
09:35:25	23.60	23.65	23.60	-0.20	3	1535
09:35:25	23.60	23.65	23.60	-0.20	10	1532
09:35:18	23.60	23.65	23.60	-0.20	4	1522
09:34:55	23.60	23.65	23.60	-0.20	1	1518
09:34:51	23.60	23.65	23.60	-0.20	1	1517
09:34:50	23.60	23.65	23.65	-0.15	5	1516
09:34:29	23.60	23.65	23.65	-0.15	1	1511
09:34:21	23.60	23.65	23.65	-0.15	5	1510
09:33:47	23.65	23.70	23.65	-0.15	8	1505
09:33:47	23.65	23.70	23.65	-0.15	14	1497
09:33:19	23.65	23.70	23.70	-0.10	8	1483
09:33:09	23.65	23.70	23.70	-0.10	1	1475
09:32:02	23.70	23.75	23.70	-0.10	2	1474
09:31:54	23.70	23.75	23.70	-0.10	2	1472
09:31:31	23.70	23.80	23.70	-0.10	2	1470
09:31:19	23.65	23.70	23.70	-0.10	1	1468
09:31:19	23.75	23.80	23.75	-0.05	1	1467
09:31:19	23.65	23.75	23.75	-0.05	9	1466
09:31:16	23.70	23.75	23.70	-0.10	3	1457
09:31:03	23.65	23.75	23.75	-0.05	5	1454
09:30:45	23.65	23.75	23.75	-0.05	1	1449
09:30:41	23.65	23.75	23.75	-0.05	2	1448
09:30:37	23.70	23.75	23.70	-0.10	1	1446
09:30:32	23.65	23.75	23.75	-0.05	1	1445
09:29:58	23.70	23.75	23.70	-0.10	13	1444
09:29:58	23.70	23.75	23.70	-0.10	2	1431
09:29:16	23.75	23.80	23.75	-0.05	2	1429
09:28:43	23.75	23.80	23.75	-0.05	1	1427
09:28:43	23.70	23.75	23.75	-0.05	8	1426
09:28:35	23.70	23.75	23.75	-0.05	4	1418
09:27:46	23.65	23.75	23.75	-0.05	4	1414
09:27:46	23.70	23.75	23.70	-0.10	7	1410
09:27:15	23.70	23.75	23.75	-0.05	1	1403
09:27:15	23.70	23.75	23.75	-0.05	2	1402
09:26:52	23.70	23.75	23.75	-0.05	2	1400
09:26:52	23.65	23.75	23.75	-0.05	2	1398
09:26:52	23.70	23.80	23.65	-0.15	1	1396
09:26:52	23.70	23.80	23.70	-0.10	9	1395
09:26:45	23.70	23.75	23.75	-0.05	2	1386
09:26:45	23.75	23.80	23.75	-0.05	1	1384
09:26:40	23.75	23.80	23.75	-0.05	1	1383
09:26:32	23.70	23.75	23.75	-0.05	2	1382
09:26:32	23.75	23.80	23.75	-0.05	3	1380
09:26:22	23.70	23.75	23.75	-0.05	2	1377
09:26:15	23.70	23.75	23.75	-0.05	12	1375
09:26:15	23.65	23.70	23.70	-0.10	12	1363
09:24:46	23.65	23.70	23.70	-0.10	5	1351
09:24:37	23.65	23.70	23.65	-0.15	2	1346
09:24:25	23.70	23.75	23.70	-0.10	3	1344
09:24:21	23.70	23.75	23.70	-0.10	1	1341
09:24:11	23.65	23.70	23.70	-0.10	3	1340
09:23:21	23.65	23.75	23.75	-0.05	1	1337
09:23:20	23.70	23.75	23.70	-0.10	5	1336
09:23:20	23.70	23.75	23.75	-0.05	1	1331
09:23:01	23.75	23.80	23.75	-0.05	2	1330
09:22:38	23.70	23.75	23.80	0	3	1328
09:22:38	23.70	23.75	23.75	-0.05	2	1325
09:22:25	23.75	23.80	23.75	-0.05	3	1323
09:22:15	23.75	23.80	23.80	0	1	1320
09:22:12	23.75	23.80	23.80	0	2	1319
09:22:08	23.70	23.80	23.80	0	1	1317
09:21:55	23.70	23.80	23.80	0	2	1316
09:21:51	23.70	23.75	23.75	-0.05	5	1314
09:21:47	23.70	23.75	23.70	-0.10	3	1309
09:21:25	23.75	23.80	23.75	-0.05	1	1306
09:21:22	23.70	23.75	23.75	-0.05	1	1305
09:21:09	23.70	23.75	23.75	-0.05	5	1304
09:21:03	23.70	23.75	23.70	-0.10	1	1299
09:20:52	23.70	23.75	23.70	-0.10	10	1298
09:20:50	23.75	23.80	23.75	-0.05	2	1288
09:20:50	23.70	23.75	23.75	-0.05	5	1286
09:20:37	23.70	23.75	23.75	-0.05	1	1281
09:20:12	23.70	23.75	23.75	-0.05	1	1280
09:19:53	23.75	23.80	23.75	-0.05	9	1279
09:19:53	23.75	23.80	23.75	-0.05	2	1270
09:19:42	23.75	23.80	23.75	-0.05	1	1268
09:19:42	23.70	23.80	23.80	0	4	1267
09:19:41	23.75	23.80	23.75	-0.05	1	1263
09:19:41	23.70	23.75	23.75	-0.05	8	1262
09:19:41	23.65	23.70	23.70	-0.10	1	1254
09:19:34	23.65	23.70	23.70	-0.10	1	1253
09:19:34	23.65	23.70	23.70	-0.10	4	1252
09:19:34	23.60	23.65	23.70	-0.10	15	1248
09:19:34	23.60	23.65	23.65	-0.15	5	1233
09:19:32	23.60	23.65	23.60	-0.20	2	1228
09:19:09	23.60	23.65	23.65	-0.15	1	1226
09:19:04	23.60	23.65	23.60	-0.20	1	1225
09:18:56	23.60	23.65	23.65	-0.15	1	1224
09:18:54	23.60	23.65	23.65	-0.15	2	1223
09:18:52	23.65	23.70	23.65	-0.15	2	1221
09:18:51	23.65	23.70	23.70	-0.10	2	1219
09:18:49	23.65	23.70	23.65	-0.15	1	1217
09:18:30	23.70	23.75	23.70	-0.10	4	1216
09:18:10	23.65	23.70	23.70	-0.10	2	1212
09:17:53	23.60	23.65	23.75	-0.05	15	1210
09:17:53	23.60	23.65	23.70	-0.10	3	1195
09:17:53	23.60	23.65	23.65	-0.15	2	1192
09:17:47	23.55	23.60	23.60	-0.20	5	1190
09:17:44	23.55	23.60	23.60	-0.20	1	1185
09:17:36	23.60	23.70	23.60	-0.20	5	1184
09:17:26	23.65	23.70	23.65	-0.15	8	1179
09:17:18	23.60	23.65	23.65	-0.15	2	1171
09:17:13	23.60	23.65	23.65	-0.15	2	1169
09:17:11	23.60	23.65	23.60	-0.20	2	1167
09:17:08	23.60	23.65	23.65	-0.15	1	1165
09:17:05	23.65	23.70	23.65	-0.15	3	1164
09:16:49	23.55	23.65	23.75	-0.05	3	1161
09:16:49	23.55	23.65	23.70	-0.10	3	1158
09:16:49	23.55	23.65	23.65	-0.15	4	1155
09:16:49	23.60	23.65	23.60	-0.20	6	1151
09:16:40	23.65	23.70	23.65	-0.15	7	1145
09:16:39	23.65	23.70	23.70	-0.10	1	1138
09:16:35	23.65	23.70	23.70	-0.10	2	1137
09:16:10	23.60	23.65	23.70	-0.10	2	1135
09:16:10	23.60	23.65	23.65	-0.15	8	1133
09:16:08	23.55	23.60	23.60	-0.20	16	1125
09:16:08	23.50	23.55	23.55	-0.25	1	1109
09:16:08	23.50	23.55	23.55	-0.25	11	1108
09:16:08	23.45	23.50	23.50	-0.30	4	1097
09:15:53	23.40	23.45	23.50	-0.30	8	1093
09:15:53	23.40	23.45	23.45	-0.35	2	1085
09:15:27	23.45	23.50	23.45	-0.35	1	1083
09:15:27	23.45	23.50	23.45	-0.35	1	1082
09:14:38	23.45	23.55	23.45	-0.35	1	1081
09:14:38	23.50	23.55	23.50	-0.30	1	1080
09:14:38	23.50	23.55	23.50	-0.30	7	1079
09:14:37	23.45	23.50	23.50	-0.30	2	1072
09:14:28	23.50	23.55	23.50	-0.30	1	1070
09:14:05	23.45	23.55	23.55	-0.25	8	1069
09:14:00	23.45	23.50	23.50	-0.30	2	1061
09:13:30	23.45	23.50	23.50	-0.30	4	1059
09:13:23	23.45	23.50	23.50	-0.30	5	1055
09:13:06	23.45	23.50	23.50	-0.30	1	1050
09:13:01	23.45	23.50	23.50	-0.30	1	1049
09:12:51	23.45	23.50	23.50	-0.30	1	1048
09:12:49	23.45	23.50	23.50	-0.30	1	1047
09:12:39	23.45	23.50	23.45	-0.35	1	1046
09:12:32	23.40	23.50	23.50	-0.30	2	1045
09:12:02	23.50	23.55	23.50	-0.30	2	1043
09:12:00	23.50	23.55	23.50	-0.30	1	1041
09:12:00	23.50	23.55	23.55	-0.25	6	1040
09:11:52	23.50	23.55	23.55	-0.25	1	1034
09:11:34	23.50	23.55	23.55	-0.25	1	1033
09:11:30	23.50	23.55	23.55	-0.25	1	1032
09:11:20	23.50	23.55	23.55	-0.25	2	1031
09:11:14	23.50	23.55	23.55	-0.25	3	1029
09:11:14	23.50	23.55	23.55	-0.25	2	1026
09:11:07	23.50	23.55	23.55	-0.25	1	1024
09:10:44	23.45	23.50	23.45	-0.35	3	1023
09:10:43	23.40	23.45	23.45	-0.35	5	1020
09:10:39	23.35	23.40	23.40	-0.40	3	1015
09:10:39	23.30	23.35	23.35	-0.45	3	1012
09:10:25	23.30	23.35	23.30	-0.50	1	1009
09:10:24	23.30	23.35	23.30	-0.50	2	1008
09:10:00	23.30	23.40	23.30	-0.50	1	1006
09:10:00	23.30	23.40	23.30	-0.50	2	1005
09:09:52	23.35	23.45	23.30	-0.50	11	1003
09:09:52	23.35	23.45	23.35	-0.45	7	992
09:09:40	23.35	23.45	23.35	-0.45	1	985
09:09:35	23.35	23.45	23.35	-0.45	10	984
09:09:29	23.40	23.45	23.40	-0.40	1	974
09:09:21	23.40	23.45	23.40	-0.40	2	973
09:09:18	23.40	23.45	23.40	-0.40	1	971
09:09:15	23.40	23.45	23.40	-0.40	1	970
09:09:14	23.40	23.45	23.40	-0.40	6	969
09:09:07	23.40	23.45	23.40	-0.40	1	963
09:09:07	23.40	23.45	23.45	-0.35	5	962
09:08:57	23.45	23.50	23.45	-0.35	4	957
09:08:57	23.45	23.50	23.45	-0.35	1	953
09:08:57	23.45	23.50	23.45	-0.35	2	952
09:08:38	23.45	23.50	23.45	-0.35	1	950
09:08:16	23.45	23.50	23.45	-0.35	1	949
09:08:15	23.40	23.45	23.45	-0.35	4	948
09:08:11	23.45	23.50	23.45	-0.35	6	944
09:08:10	23.45	23.50	23.45	-0.35	3	938
09:08:09	23.45	23.50	23.45	-0.35	1	935
09:08:05	23.45	23.50	23.45	-0.35	1	934
09:07:46	23.45	23.50	23.45	-0.35	2	933
09:07:40	23.45	23.50	23.50	-0.30	10	931
09:07:38	23.45	23.50	23.45	-0.35	1	921
09:07:36	23.45	23.50	23.45	-0.35	1	920
09:07:20	23.45	23.50	23.45	-0.35	1	919
09:07:20	23.45	23.50	23.50	-0.30	2	918
09:07:17	23.45	23.50	23.45	-0.35	1	916
09:07:17	23.45	23.50	23.45	-0.35	1	915
09:07:14	23.45	23.50	23.45	-0.35	1	914
09:07:12	23.45	23.50	23.45	-0.35	1	913
09:07:12	23.45	23.50	23.50	-0.30	2	912
09:07:11	23.45	23.50	23.45	-0.35	1	910
09:07:06	23.45	23.50	23.45	-0.35	1	909
09:07:02	23.40	23.45	23.45	-0.35	4	908
09:07:02	23.40	23.45	23.45	-0.35	1	904
09:06:48	23.40	23.50	23.50	-0.30	1	903
09:06:48	23.50	23.55	23.50	-0.30	20	902
09:06:48	23.50	23.55	23.50	-0.30	14	882
09:06:48	23.35	23.45	23.50	-0.30	7	868
09:06:48	23.35	23.45	23.45	-0.35	9	861
09:06:42	23.35	23.40	23.40	-0.40	1	852
09:06:42	23.40	23.45	23.40	-0.40	1	851
09:06:42	23.35	23.40	23.40	-0.40	9	850
09:06:28	23.30	23.40	23.40	-0.40	1	841
09:06:22	23.30	23.35	23.35	-0.45	1	840
09:06:13	23.30	23.40	23.40	-0.40	3	839
09:06:13	23.30	23.40	23.30	-0.50	10	836
09:06:08	23.30	23.40	23.30	-0.50	1	826
09:06:06	23.25	23.30	23.30	-0.50	10	825
09:05:58	23.25	23.30	23.25	-0.55	3	815
09:05:57	23.20	23.25	23.25	-0.55	1	812
09:05:53	23.20	23.25	23.25	-0.55	5	811
09:05:44	23.25	23.30	23.25	-0.55	1	806
09:05:40	23.20	23.25	23.25	-0.55	2	805
09:05:39	23.20	23.25	23.25	-0.55	1	803
09:05:34	23.15	23.20	23.20	-0.60	1	802
09:05:23	23.10	23.15	23.15	-0.65	1	801
09:05:19	23.10	23.15	23.15	-0.65	1	800
09:04:52	23.05	23.10	23.10	-0.70	5	799
09:04:50	23.05	23.10	23.10	-0.70	10	794
09:04:33	23.00	23.05	23.05	-0.75	1	784
09:04:32	23.00	23.05	23.05	-0.75	1	783
09:04:20	23.00	23.05	23.05	-0.75	2	782
09:04:20	23.00	23.05	23.05	-0.75	10	780
09:03:54	22.90	23.00	22.90	-0.90	25	770
09:03:52	22.90	22.95	22.95	-0.85	1	745
09:03:49	22.95	23.00	22.95	-0.85	2	744
09:03:48	22.90	22.95	22.95	-0.85	1	742
09:03:48	22.90	22.95	22.95	-0.85	1	741
09:03:46	22.90	22.95	22.90	-0.90	1	740
09:03:46	22.90	22.95	22.95	-0.85	1	739
09:03:46	22.90	22.95	22.95	-0.85	1	738
09:03:41	22.90	22.95	22.95	-0.85	3	737
09:03:39	22.95	23.00	22.95	-0.85	2	734
09:03:39	22.95	23.00	22.95	-0.85	1	732
09:03:39	22.95	23.00	22.95	-0.85	10	731
09:03:39	22.95	23.00	22.95	-0.85	7	721
09:03:39	22.95	23.00	22.95	-0.85	4	714
09:03:39	22.95	23.00	22.95	-0.85	6	710
09:03:34	22.95	23.00	23.00	-0.80	1	704
09:03:30	22.95	23.00	23.00	-0.80	1	703
09:03:24	23.00	23.05	23.00	-0.80	1	702
09:03:19	23.00	23.05	23.00	-0.80	3	701
09:03:19	23.00	23.05	23.00	-0.80	1	698
09:03:17	23.00	23.05	23.00	-0.80	1	697
09:03:15	22.95	23.00	23.00	-0.80	3	696
09:03:14	23.00	23.05	23.00	-0.80	20	693
09:03:14	23.00	23.05	23.05	-0.75	1	673
09:03:11	22.95	23.05	23.05	-0.75	1	672
09:03:11	23.00	23.10	23.00	-0.80	8	671
09:03:11	23.00	23.10	23.00	-0.80	7	663
09:03:08	23.00	23.10	23.10	-0.70	1	656
09:03:08	23.05	23.10	23.05	-0.75	1	655
09:03:08	23.05	23.10	23.05	-0.75	1	654
09:03:01	23.00	23.05	23.05	-0.75	4	653
09:02:54	23.00	23.05	23.00	-0.80	5	649
09:02:49	23.00	23.05	23.00	-0.80	1	644
09:02:49	22.95	23.00	23.05	-0.75	4	643
09:02:49	22.95	23.00	23.00	-0.80	6	639
09:02:47	22.95	23.00	22.95	-0.85	2	633
09:02:36	22.95	23.00	22.95	-0.85	1	631
09:02:33	22.90	22.95	22.95	-0.85	9	630
09:02:33	22.90	22.95	22.95	-0.85	1	621
09:02:32	22.90	22.95	22.95	-0.85	2	620
09:02:25	22.90	22.95	22.95	-0.85	1	618
09:02:22	22.95	23.00	22.95	-0.85	1	617
09:02:20	22.95	23.00	22.95	-0.85	1	616
09:02:20	22.90	23.00	22.90	-0.90	10	615
09:02:18	23.00	23.05	23.00	-0.80	1	605
09:02:18	22.90	23.00	23.05	-0.75	3	604
09:02:18	22.90	23.00	23.00	-0.80	7	601
09:02:17	23.00	23.05	23.00	-0.80	31	594
09:02:17	23.00	23.05	23.00	-0.80	7	563
09:02:17	22.90	23.00	23.00	-0.80	12	556
09:02:15	22.90	23.00	23.00	-0.80	10	544
09:02:14	22.95	23.00	22.95	-0.85	2	534
09:02:14	22.90	23.00	23.00	-0.80	1	532
09:02:14	22.95	23.00	22.95	-0.85	21	531
09:02:14	22.95	23.00	23.00	-0.80	1	510
09:02:12	22.95	23.00	23.00	-0.80	1	509
09:02:10	22.95	23.00	23.00	-0.80	1	508
09:02:10	22.90	23.00	23.00	-0.80	5	507
09:02:07	22.90	23.00	23.00	-0.80	1	502
09:02:07	22.90	23.00	23.00	-0.80	2	501
09:02:05	22.90	23.00	23.00	-0.80	10	499
09:02:05	22.95	23.00	22.95	-0.85	7	489
09:02:03	22.95	23.00	23.00	-0.80	10	482
09:02:01	22.90	22.95	22.95	-0.85	4	472
09:02:01	22.90	22.95	22.95	-0.85	1	468
09:02:00	22.90	22.95	22.95	-0.85	1	467
09:01:52	22.90	22.95	22.95	-0.85	1	466
09:01:45	22.85	22.90	22.90	-0.90	2	465
09:01:40	22.80	22.85	22.85	-0.95	1	463
09:01:38	22.75	22.80	22.80	-1.00	18	462
09:01:36	22.75	22.80	22.80	-1.00	1	444
09:01:34	22.75	22.80	22.80	-1.00	1	443
09:01:29	22.75	22.80	22.80	-1.00	1	442
09:01:28	22.75	22.80	22.80	-1.00	5	441
09:01:28	22.80	22.90	22.80	-1.00	24	436
09:01:28	22.80	22.85	22.85	-0.95	1	412
09:01:28	22.85	22.95	22.85	-0.95	10	411
09:01:28	22.95	23.00	22.95	-0.85	1	401
09:01:28	22.95	23.00	22.95	-0.85	2	400
09:01:28	22.85	22.95	22.95	-0.85	7	398
09:01:23	22.90	23.00	22.90	-0.90	6	391
09:01:23	22.90	22.95	22.95	-0.85	1	385
09:01:20	22.90	22.95	22.95	-0.85	1	384
09:01:19	22.95	23.00	22.95	-0.85	5	383
09:01:17	23.05	23.10	23.00	-0.80	6	378
09:01:17	23.05	23.10	23.05	-0.75	1	372
09:01:16	23.00	23.05	23.05	-0.75	1	371
09:01:08	22.95	23.05	23.05	-0.75	1	370
09:01:07	22.95	23.00	23.00	-0.80	1	369
09:01:05	23.00	23.05	23.00	-0.80	12	368
09:01:05	23.00	23.05	23.00	-0.80	2	356
09:01:04	23.00	23.05	23.00	-0.80	3	354
09:01:04	23.05	23.10	23.05	-0.75	2	351
09:01:03	23.00	23.05	23.05	-0.75	1	349
09:01:02	23.00	23.05	23.05	-0.75	1	348
09:00:57	23.00	23.05	23.05	-0.75	1	347
09:00:56	23.00	23.05	23.05	-0.75	1	346
09:00:53	23.05	23.10	23.00	-0.80	3	345
09:00:53	23.05	23.10	23.05	-0.75	9	342
09:00:51	23.00	23.05	23.05	-0.75	2	333
09:00:51	23.00	23.05	23.00	-0.80	5	331
09:00:50	23.00	23.05	23.05	-0.75	1	326
09:00:50	23.00	23.05	23.05	-0.75	1	325
09:00:48	23.00	23.05	23.05	-0.75	10	324
09:00:47	23.00	23.05	23.05	-0.75	1	314
09:00:45	23.00	23.05	23.05	-0.75	1	313
09:00:45	23.00	23.05	23.05	-0.75	1	312
09:00:44	23.05	23.10	23.05	-0.75	5	311
09:00:42	23.05	23.10	23.10	-0.70	2	306
09:00:28	23.05	23.10	23.10	-0.70	1	304
09:00:27	23.05	23.10	23.05	-0.75	2	303
09:00:26	23.05	23.10	23.10	-0.70	9	301
09:00:25	23.10	23.15	23.10	-0.70	5	292
09:00:25	23.10	23.15	23.15	-0.65	1	287
09:00:25	23.10	23.15	23.10	-0.70	1	286
09:00:22	23.15	23.20	23.15	-0.65	5	285
09:00:20	23.20	23.25	23.20	-0.60	6	280
09:00:20	23.20	23.25	23.20	-0.60	7	274
09:00:15	23.25	23.30	23.25	-0.55	2	267
09:00:15	23.25	23.30	23.25	-0.55	3	265
09:00:12	23.30	23.35	23.30	-0.50	7	262
09:00:12	23.35	23.40	23.35	-0.45	3	255
09:00:12	23.35	23.40	23.35	-0.45	1	252
09:00:12	23.35	23.40	23.35	-0.45	10	251
09:00:12	23.40	23.45	23.40	-0.40	36	241
09:00:12	23.40	23.45	23.45	-0.35	1	205
09:00:12	--	--	23.40	-0.40	173	204

　

其他人也逛...

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

GARMIN VENU 3S GPS 智慧腕錶

PChome 購物儲值6, 000元

Samsung Galaxy S25 Ultra (12G/256G)

Meta談打詐：近15個月詐騙廣告...

台企銀前11月阻詐1.5億元 AI模...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧日電貿：看好明年AI需求拉升被...
‧威剛11月營收55.98億元年增逾6...
‧台塑四寶合計11月營收1022億元 ...

加密貨幣

比特幣BTC	91735.99	2,458.18	2.75%
以太幣ETH	3147.75	107.57	3.54%
瑞波幣XRP	2.09	0.06	2.82%
比特幣現金BCH	592.38	8.55	1.46%
萊特幣LTC	83.75	2.05	2.51%
卡達幣ADA	0.433493	0.02	4.73%
波場幣TRX	0.285840	0.00	-0.55%
恆星幣XLM	0.244709	0.01	2.09%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。