最新薪資中位數年齡教育差很大 40歲以上破4萬碩士逾6萬熱門輝達開發「位置驗證」技術可望遏阻晶片走私

更新報價

合庫金 (5880) 金融保險上市

24.35 ▲+0.15 +0.62% 3.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	15,570	24.30	423	24.35	833	24.25	24.40	24.10	24.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	24.30	24.35	24.35	+0.15	8	15570
13:30:00	24.30	24.35	24.35	+0.15	1477	15562
13:24:55	24.30	24.35	24.35	+0.15	1	14085
13:24:46	24.30	24.35	24.30	+0.10	1	14084
13:24:40	24.30	24.35	24.30	+0.10	1	14083
13:24:38	24.30	24.35	24.35	+0.15	2	14082
13:24:37	24.30	24.35	24.30	+0.10	3	14080
13:24:37	24.30	24.35	24.30	+0.10	7	14077
13:24:34	24.30	24.35	24.30	+0.10	1	14070
13:24:33	24.30	24.35	24.35	+0.15	2	14069
13:24:31	24.30	24.35	24.30	+0.10	7	14067
13:24:31	24.30	24.35	24.30	+0.10	2	14060
13:24:29	24.30	24.35	24.35	+0.15	2	14058
13:24:27	24.30	24.35	24.30	+0.10	2	14056
13:24:25	24.30	24.35	24.35	+0.15	1	14054
13:24:24	24.30	24.35	24.35	+0.15	1	14053
13:24:24	24.30	24.35	24.30	+0.10	1	14052
13:24:22	24.30	24.35	24.35	+0.15	2	14051
13:24:22	24.30	24.35	24.35	+0.15	1	14049
13:24:03	24.30	24.35	24.35	+0.15	1	14048
13:24:02	24.30	24.35	24.35	+0.15	1	14047
13:24:01	24.30	24.35	24.35	+0.15	3	14046
13:24:00	24.30	24.35	24.35	+0.15	4	14043
13:24:00	24.30	24.35	24.35	+0.15	20	14039
13:24:00	24.30	24.35	24.35	+0.15	1	14019
13:24:00	24.30	24.35	24.35	+0.15	1	14018
13:23:55	24.30	24.35	24.30	+0.10	1	14017
13:23:49	24.30	24.35	24.35	+0.15	1	14016
13:23:29	24.30	24.35	24.35	+0.15	1	14015
13:23:28	24.30	24.35	24.30	+0.10	1	14014
13:23:28	24.30	24.35	24.35	+0.15	3	14013
13:23:23	24.30	24.35	24.30	+0.10	2	14010
13:23:16	24.30	24.35	24.30	+0.10	1	14008
13:23:03	24.30	24.35	24.35	+0.15	1	14007
13:23:02	24.30	24.35	24.30	+0.10	2	14006
13:23:01	24.30	24.35	24.30	+0.10	1	14004
13:23:01	24.30	24.35	24.35	+0.15	1	14003
13:22:59	24.30	24.35	24.35	+0.15	2	14002
13:22:59	24.30	24.35	24.30	+0.10	2	14000
13:22:41	24.30	24.35	24.30	+0.10	1	13998
13:22:30	24.30	24.35	24.35	+0.15	2	13997
13:22:21	24.30	24.35	24.35	+0.15	1	13995
13:22:20	24.30	24.35	24.30	+0.10	3	13994
13:22:14	24.30	24.35	24.35	+0.15	1	13991
13:22:14	24.30	24.35	24.35	+0.15	13	13990
13:22:14	24.30	24.35	24.35	+0.15	5	13977
13:22:13	24.30	24.35	24.35	+0.15	3	13972
13:22:13	24.30	24.35	24.35	+0.15	100	13969
13:21:55	24.30	24.35	24.35	+0.15	1	13869
13:21:54	24.30	24.35	24.35	+0.15	3	13868
13:21:48	24.30	24.35	24.35	+0.15	1	13865
13:21:29	24.30	24.35	24.35	+0.15	3	13864
13:21:22	24.30	24.35	24.35	+0.15	1	13861
13:21:21	24.30	24.35	24.35	+0.15	2	13860
13:21:10	24.30	24.35	24.35	+0.15	1	13858
13:21:10	24.30	24.35	24.35	+0.15	1	13857
13:21:10	24.30	24.35	24.35	+0.15	1	13856
13:21:10	24.30	24.35	24.35	+0.15	1	13855
13:21:10	24.30	24.35	24.35	+0.15	1	13854
13:21:09	24.30	24.35	24.30	+0.10	2	13853
13:20:49	24.30	24.35	24.35	+0.15	3	13851
13:20:25	24.30	24.35	24.30	+0.10	1	13848
13:20:22	24.30	24.35	24.35	+0.15	1	13847
13:20:15	24.30	24.35	24.35	+0.15	3	13846
13:20:09	24.30	24.35	24.30	+0.10	1	13843
13:19:50	24.30	24.35	24.35	+0.15	2	13842
13:19:34	24.30	24.35	24.30	+0.10	1	13840
13:19:34	24.30	24.35	24.35	+0.15	3	13839
13:19:19	24.30	24.35	24.30	+0.10	1	13836
13:18:41	24.30	24.35	24.30	+0.10	2	13835
13:18:21	24.30	24.35	24.30	+0.10	1	13833
13:18:05	24.30	24.35	24.35	+0.15	1	13832
13:18:05	24.30	24.35	24.30	+0.10	9	13831
13:17:58	24.30	24.35	24.35	+0.15	19	13822
13:17:38	24.30	24.35	24.35	+0.15	3	13803
13:17:04	24.30	24.35	24.35	+0.15	1	13800
13:17:04	24.30	24.35	24.30	+0.10	20	13799
13:16:57	24.30	24.35	24.35	+0.15	3	13779
13:16:24	24.30	24.35	24.35	+0.15	3	13776
13:15:50	24.30	24.35	24.35	+0.15	3	13773
13:15:43	24.30	24.35	24.30	+0.10	3	13770
13:15:42	24.30	24.35	24.35	+0.15	1	13767
13:15:42	24.30	24.35	24.35	+0.15	2	13766
13:15:13	24.30	24.35	24.35	+0.15	3	13764
13:15:00	24.30	24.35	24.35	+0.15	1	13761
13:14:15	24.30	24.35	24.35	+0.15	3	13760
13:14:06	24.30	24.35	24.30	+0.10	1	13757
13:14:05	24.30	24.35	24.30	+0.10	5	13756
13:12:31	24.30	24.35	24.35	+0.15	1	13751
13:12:31	24.30	24.35	24.35	+0.15	40	13750
13:12:31	24.30	24.35	24.30	+0.10	3	13710
13:12:30	24.30	24.35	24.35	+0.15	1	13707
13:12:30	24.30	24.35	24.35	+0.15	33	13706
13:12:30	24.30	24.35	24.35	+0.15	6	13673
13:12:30	24.30	24.35	24.35	+0.15	61	13667
13:12:30	24.30	24.35	24.35	+0.15	29	13606
13:12:30	24.30	24.35	24.35	+0.15	78	13577
13:12:30	24.30	24.35	24.35	+0.15	4	13499
13:12:30	24.30	24.35	24.30	+0.10	1	13495
13:12:30	24.30	24.35	24.30	+0.10	100	13494
13:12:12	24.30	24.35	24.35	+0.15	3	13394
13:12:06	24.30	24.35	24.30	+0.10	1	13391
13:11:46	24.30	24.35	24.30	+0.10	1	13390
13:11:33	24.30	24.35	24.35	+0.15	3	13389
13:10:51	24.30	24.35	24.35	+0.15	3	13386
13:10:46	24.30	24.35	24.30	+0.10	3	13383
13:10:40	24.30	24.35	24.35	+0.15	1	13380
13:09:27	24.30	24.35	24.35	+0.15	2	13379
13:09:11	24.30	24.35	24.30	+0.10	1	13377
13:09:11	24.30	24.35	24.35	+0.15	1	13376
13:09:10	24.30	24.35	24.35	+0.15	25	13375
13:08:49	24.30	24.35	24.30	+0.10	6	13350
13:08:14	24.30	24.35	24.35	+0.15	1	13344
13:08:14	24.30	24.35	24.30	+0.10	2	13343
13:07:28	24.30	24.35	24.30	+0.10	5	13341
13:07:27	24.30	24.35	24.30	+0.10	10	13336
13:07:12	24.30	24.35	24.30	+0.10	1	13326
13:06:55	24.30	24.35	24.30	+0.10	2	13325
13:06:44	24.30	24.35	24.30	+0.10	2	13323
13:06:33	24.30	24.35	24.30	+0.10	2	13321
13:06:16	24.30	24.35	24.30	+0.10	3	13319
13:06:05	24.30	24.35	24.30	+0.10	1	13316
13:04:29	24.30	24.35	24.35	+0.15	1	13315
13:04:29	24.30	24.35	24.30	+0.10	5	13314
13:04:09	24.30	24.35	24.35	+0.15	5	13309
13:03:56	24.30	24.35	24.30	+0.10	4	13304
13:03:55	24.30	24.35	24.30	+0.10	1	13300
13:03:46	24.30	24.35	24.30	+0.10	5	13299
13:03:45	24.30	24.35	24.30	+0.10	3	13294
13:03:17	24.30	24.35	24.30	+0.10	2	13291
13:03:04	24.30	24.35	24.30	+0.10	1	13289
13:02:49	24.30	24.35	24.35	+0.15	1	13288
13:02:49	24.30	24.35	24.30	+0.10	4	13287
13:02:48	24.30	24.35	24.30	+0.10	1	13283
13:02:48	24.30	24.35	24.30	+0.10	1	13282
13:02:40	24.30	24.35	24.30	+0.10	5	13281
13:02:37	24.30	24.35	24.30	+0.10	1	13276
13:02:35	24.30	24.35	24.30	+0.10	1	13275
13:02:22	24.30	24.35	24.30	+0.10	1	13274
13:01:48	24.30	24.35	24.30	+0.10	11	13273
13:01:47	24.30	24.35	24.30	+0.10	4	13262
13:01:05	24.30	24.35	24.35	+0.15	3	13258
13:01:05	24.30	24.35	24.35	+0.15	23	13255
13:01:05	24.30	24.35	24.35	+0.15	62	13232
13:01:01	24.30	24.35	24.30	+0.10	1	13170
13:00:23	24.30	24.35	24.30	+0.10	4	13169
13:00:16	24.30	24.35	24.30	+0.10	1	13165
13:00:04	24.30	24.35	24.30	+0.10	1	13164
13:00:01	24.30	24.35	24.35	+0.15	1	13163
12:59:52	24.30	24.35	24.30	+0.10	2	13162
12:59:12	24.30	24.35	24.30	+0.10	1	13160
12:59:05	24.30	24.35	24.30	+0.10	5	13159
12:58:51	24.30	24.35	24.30	+0.10	1	13154
12:58:46	24.30	24.35	24.30	+0.10	4	13153
12:57:54	24.30	24.35	24.35	+0.15	5	13149
12:57:10	24.30	24.35	24.35	+0.15	1	13144
12:56:57	24.30	24.35	24.30	+0.10	1	13143
12:56:49	24.30	24.35	24.30	+0.10	3	13142
12:56:34	24.30	24.35	24.30	+0.10	2	13139
12:56:28	24.30	24.35	24.30	+0.10	1	13137
12:56:11	24.30	24.35	24.30	+0.10	40	13136
12:56:02	24.30	24.35	24.30	+0.10	1	13096
12:55:40	24.30	24.35	24.30	+0.10	4	13095
12:55:39	24.30	24.35	24.35	+0.15	4	13091
12:54:50	24.30	24.35	24.30	+0.10	1	13087
12:54:31	24.30	24.35	24.30	+0.10	2	13086
12:54:14	24.30	24.35	24.30	+0.10	1	13084
12:53:59	24.30	24.35	24.30	+0.10	1	13083
12:53:59	24.30	24.35	24.30	+0.10	1	13082
12:53:56	24.30	24.35	24.30	+0.10	1	13081
12:53:37	24.30	24.35	24.30	+0.10	5	13080
12:52:48	24.30	24.35	24.30	+0.10	1	13075
12:52:10	24.30	24.35	24.30	+0.10	2	13074
12:52:06	24.30	24.35	24.35	+0.15	5	13072
12:52:04	24.30	24.35	24.30	+0.10	10	13067
12:52:04	24.30	24.35	24.35	+0.15	22	13057
12:52:04	24.30	24.35	24.35	+0.15	112	13035
12:51:59	24.25	24.30	24.30	+0.10	1	12923
12:51:48	24.25	24.30	24.30	+0.10	3	12922
12:51:41	24.25	24.30	24.30	+0.10	5	12919
12:51:28	24.25	24.35	24.25	+0.05	10	12914
12:50:48	24.25	24.30	24.30	+0.10	7	12904
12:50:41	24.25	24.30	24.30	+0.10	2	12897
12:50:22	24.25	24.35	24.35	+0.15	5	12895
12:50:22	24.25	24.30	24.30	+0.10	1	12890
12:50:21	24.25	24.30	24.30	+0.10	1	12889
12:50:15	24.25	24.35	24.35	+0.15	12	12888
12:50:15	24.25	24.30	24.30	+0.10	1	12876
12:49:54	24.30	24.35	24.30	+0.10	1	12875
12:49:35	24.30	24.35	24.30	+0.10	1	12874
12:49:28	24.30	24.35	24.30	+0.10	1	12873
12:49:20	24.25	24.30	24.30	+0.10	1	12872
12:49:19	24.25	24.30	24.30	+0.10	2	12871
12:48:40	24.25	24.30	24.30	+0.10	1	12869
12:48:40	24.25	24.30	24.30	+0.10	4	12868
12:48:40	24.25	24.30	24.30	+0.10	2	12864
12:47:54	24.30	24.35	24.30	+0.10	5	12862
12:47:39	24.30	24.35	24.30	+0.10	9	12857
12:47:30	24.30	24.35	24.30	+0.10	5	12848
12:47:28	24.30	24.35	24.30	+0.10	9	12843
12:47:28	24.30	24.35	24.30	+0.10	5	12834
12:47:22	24.30	24.35	24.30	+0.10	3	12829
12:47:07	24.30	24.35	24.30	+0.10	1	12826
12:47:02	24.30	24.35	24.30	+0.10	2	12825
12:46:57	24.30	24.35	24.30	+0.10	10	12823
12:46:39	24.30	24.35	24.30	+0.10	1	12813
12:46:19	24.30	24.35	24.30	+0.10	2	12812
12:45:53	24.30	24.35	24.30	+0.10	1	12810
12:45:47	24.30	24.35	24.30	+0.10	1	12809
12:45:03	24.30	24.35	24.30	+0.10	1	12808
12:45:01	24.30	24.35	24.30	+0.10	4	12807
12:44:30	24.30	24.35	24.30	+0.10	7	12803
12:44:25	24.30	24.35	24.30	+0.10	5	12796
12:43:34	24.30	24.35	24.30	+0.10	4	12791
12:43:26	24.30	24.35	24.30	+0.10	1	12787
12:43:19	24.30	24.35	24.30	+0.10	1	12786
12:43:11	24.30	24.35	24.30	+0.10	5	12785
12:43:04	24.30	24.35	24.30	+0.10	5	12780
12:42:55	24.30	24.35	24.30	+0.10	18	12775
12:42:03	24.30	24.35	24.30	+0.10	1	12757
12:41:40	24.30	24.35	24.30	+0.10	2	12756
12:41:17	24.30	24.35	24.30	+0.10	30	12754
12:41:02	24.30	24.35	24.30	+0.10	1	12724
12:41:02	24.30	24.35	24.35	+0.15	2	12723
12:40:48	24.30	24.35	24.30	+0.10	1	12721
12:40:31	24.30	24.35	24.30	+0.10	3	12720
12:40:28	24.30	24.35	24.30	+0.10	5	12717
12:40:23	24.30	24.35	24.30	+0.10	1	12712
12:40:14	24.30	24.35	24.30	+0.10	11	12711
12:40:00	24.30	24.35	24.30	+0.10	1	12700
12:39:20	24.30	24.35	24.30	+0.10	1	12699
12:39:17	24.30	24.35	24.30	+0.10	1	12698
12:39:14	24.30	24.35	24.30	+0.10	1	12697
12:39:07	24.30	24.35	24.30	+0.10	2	12696
12:38:52	24.30	24.35	24.30	+0.10	4	12694
12:38:52	24.30	24.35	24.30	+0.10	5	12690
12:38:51	24.30	24.35	24.30	+0.10	1	12685
12:38:04	24.30	24.35	24.30	+0.10	20	12684
12:37:56	24.30	24.35	24.30	+0.10	3	12664
12:37:45	24.30	24.35	24.30	+0.10	1	12661
12:37:44	24.30	24.35	24.30	+0.10	1	12660
12:37:42	24.30	24.35	24.30	+0.10	1	12659
12:37:33	24.30	24.35	24.30	+0.10	10	12658
12:37:30	24.30	24.35	24.35	+0.15	1	12648
12:36:37	24.30	24.35	24.35	+0.15	3	12647
12:35:51	24.30	24.35	24.35	+0.15	44	12644
12:35:42	24.30	24.35	24.30	+0.10	1	12600
12:35:40	24.30	24.35	24.35	+0.15	1	12599
12:35:34	24.30	24.35	24.30	+0.10	5	12598
12:35:29	24.30	24.35	24.30	+0.10	3	12593
12:35:18	24.30	24.35	24.30	+0.10	2	12590
12:34:44	24.30	24.35	24.30	+0.10	2	12588
12:34:35	24.30	24.35	24.30	+0.10	1	12586
12:34:27	24.30	24.35	24.30	+0.10	1	12585
12:34:16	24.30	24.35	24.30	+0.10	1	12584
12:34:13	24.30	24.35	24.30	+0.10	5	12583
12:34:07	24.30	24.35	24.30	+0.10	4	12578
12:34:04	24.30	24.35	24.30	+0.10	1	12574
12:33:43	24.30	24.35	24.30	+0.10	1	12573
12:33:31	24.30	24.35	24.30	+0.10	4	12572
12:33:30	24.30	24.35	24.30	+0.10	5	12568
12:33:03	24.30	24.35	24.30	+0.10	1	12563
12:32:45	24.30	24.35	24.30	+0.10	1	12562
12:32:39	24.30	24.35	24.30	+0.10	2	12561
12:32:35	24.30	24.35	24.35	+0.15	1	12559
12:32:29	24.30	24.35	24.30	+0.10	1	12558
12:32:14	24.30	24.35	24.30	+0.10	10	12557
12:32:00	24.30	24.35	24.30	+0.10	1	12547
12:31:36	24.30	24.35	24.30	+0.10	3	12546
12:31:33	24.30	24.35	24.30	+0.10	1	12543
12:31:33	24.30	24.35	24.35	+0.15	87	12542
12:31:22	24.30	24.35	24.30	+0.10	5	12455
12:30:43	24.30	24.35	24.30	+0.10	60	12450
12:30:36	24.30	24.35	24.30	+0.10	2	12390
12:30:32	24.30	24.35	24.30	+0.10	1	12388
12:30:24	24.30	24.35	24.30	+0.10	1	12387
12:30:22	24.30	24.35	24.30	+0.10	2	12386
12:30:09	24.30	24.35	24.30	+0.10	2	12384
12:30:05	24.30	24.35	24.35	+0.15	1	12382
12:29:52	24.30	24.35	24.30	+0.10	1	12381
12:29:27	24.30	24.35	24.30	+0.10	1	12380
12:29:03	24.30	24.35	24.30	+0.10	1	12379
12:28:38	24.30	24.35	24.30	+0.10	4	12378
12:28:38	24.30	24.35	24.30	+0.10	2	12374
12:28:19	24.30	24.35	24.30	+0.10	4	12372
12:28:11	24.30	24.35	24.30	+0.10	1	12368
12:27:56	24.30	24.35	24.30	+0.10	7	12367
12:27:53	24.30	24.35	24.30	+0.10	10	12360
12:27:47	24.30	24.35	24.30	+0.10	1	12350
12:27:40	24.30	24.35	24.30	+0.10	1	12349
12:27:37	24.30	24.35	24.35	+0.15	1	12348
12:27:11	24.30	24.35	24.30	+0.10	1	12347
12:27:10	24.30	24.35	24.30	+0.10	1	12346
12:26:49	24.30	24.35	24.30	+0.10	1	12345
12:26:22	24.30	24.35	24.30	+0.10	4	12344
12:26:11	24.30	24.35	24.30	+0.10	1	12340
12:25:42	24.30	24.35	24.30	+0.10	1	12339
12:25:40	24.30	24.35	24.30	+0.10	1	12338
12:25:12	24.30	24.35	24.30	+0.10	1	12337
12:24:51	24.30	24.35	24.30	+0.10	3	12336
12:24:31	24.30	24.35	24.30	+0.10	2	12333
12:23:55	24.30	24.35	24.30	+0.10	5	12331
12:23:53	24.30	24.35	24.30	+0.10	1	12326
12:23:53	24.30	24.35	24.30	+0.10	12	12325
12:23:16	24.30	24.35	24.30	+0.10	5	12313
12:22:46	24.30	24.35	24.30	+0.10	1	12308
12:22:46	24.30	24.35	24.30	+0.10	2	12307
12:22:31	24.30	24.35	24.30	+0.10	1	12305
12:22:22	24.30	24.35	24.30	+0.10	10	12304
12:22:18	24.30	24.35	24.30	+0.10	16	12294
12:22:17	24.30	24.35	24.30	+0.10	2	12278
12:22:08	24.30	24.35	24.30	+0.10	5	12276
12:22:00	24.30	24.35	24.30	+0.10	1	12271
12:21:41	24.30	24.35	24.30	+0.10	2	12270
12:20:41	24.30	24.35	24.30	+0.10	1	12268
12:20:41	24.30	24.35	24.30	+0.10	10	12267
12:20:32	24.30	24.35	24.30	+0.10	1	12257
12:20:25	24.30	24.35	24.30	+0.10	1	12256
12:20:25	24.30	24.35	24.30	+0.10	1	12255
12:20:13	24.30	24.35	24.30	+0.10	14	12254
12:19:54	24.30	24.35	24.30	+0.10	3	12240
12:19:46	24.30	24.35	24.30	+0.10	3	12237
12:18:56	24.30	24.35	24.30	+0.10	5	12234
12:18:16	24.30	24.35	24.30	+0.10	4	12229
12:18:05	24.30	24.35	24.30	+0.10	55	12225
12:16:44	24.30	24.35	24.35	+0.15	2	12170
12:16:08	24.30	24.35	24.35	+0.15	2	12168
12:15:40	24.30	24.35	24.30	+0.10	1	12166
12:15:27	24.30	24.35	24.30	+0.10	10	12165
12:15:18	24.30	24.35	24.30	+0.10	40	12155
12:14:58	24.30	24.35	24.30	+0.10	4	12115
12:14:58	24.30	24.35	24.30	+0.10	3	12111
12:14:49	24.30	24.35	24.30	+0.10	1	12108
12:14:38	24.30	24.35	24.30	+0.10	1	12107
12:14:37	24.30	24.35	24.30	+0.10	1	12106
12:14:32	24.30	24.35	24.30	+0.10	6	12105
12:14:28	24.30	24.35	24.30	+0.10	3	12099
12:14:19	24.30	24.35	24.30	+0.10	1	12096
12:14:10	24.30	24.35	24.30	+0.10	1	12095
12:14:05	24.30	24.35	24.30	+0.10	10	12094
12:12:59	24.30	24.35	24.35	+0.15	1	12084
12:12:23	24.30	24.35	24.35	+0.15	19	12083
12:11:36	24.30	24.35	24.30	+0.10	1	12064
12:11:18	24.30	24.35	24.30	+0.10	6	12063
12:11:09	24.30	24.35	24.30	+0.10	1	12057
12:11:04	24.30	24.35	24.30	+0.10	1	12056
12:11:00	24.30	24.35	24.30	+0.10	5	12055
12:10:55	24.30	24.35	24.30	+0.10	2	12050
12:10:50	24.30	24.35	24.30	+0.10	15	12048
12:10:04	24.30	24.35	24.30	+0.10	1	12033
12:09:45	24.30	24.35	24.30	+0.10	1	12032
12:09:40	24.30	24.35	24.30	+0.10	4	12031
12:09:34	24.30	24.35	24.30	+0.10	5	12027
12:09:20	24.30	24.35	24.30	+0.10	1	12022
12:09:16	24.30	24.35	24.30	+0.10	5	12021
12:08:57	24.30	24.35	24.30	+0.10	1	12016
12:08:46	24.30	24.35	24.30	+0.10	1	12015
12:08:38	24.30	24.35	24.30	+0.10	1	12014
12:08:25	24.30	24.35	24.30	+0.10	1	12013
12:08:16	24.30	24.35	24.30	+0.10	3	12012
12:08:07	24.30	24.35	24.30	+0.10	2	12009
12:07:47	24.30	24.35	24.30	+0.10	220	12007
12:07:45	24.30	24.35	24.30	+0.10	3	11787
12:07:39	24.30	24.35	24.30	+0.10	5	11784
12:07:31	24.30	24.35	24.30	+0.10	1	11779
12:07:29	24.30	24.35	24.30	+0.10	1	11778
12:07:02	24.30	24.35	24.30	+0.10	1	11777
12:06:43	24.30	24.35	24.30	+0.10	1	11776
12:06:38	24.30	24.35	24.30	+0.10	1	11775
12:06:33	24.30	24.35	24.30	+0.10	13	11774
12:06:27	24.30	24.35	24.30	+0.10	10	11761
12:06:23	24.30	24.35	24.30	+0.10	1	11751
12:05:51	24.30	24.35	24.30	+0.10	5	11750
12:05:47	24.30	24.35	24.30	+0.10	1	11745
12:05:31	24.30	24.35	24.30	+0.10	5	11744
12:05:10	24.30	24.35	24.30	+0.10	3	11739
12:05:08	24.30	24.35	24.30	+0.10	1	11736
12:04:14	24.30	24.35	24.30	+0.10	1	11735
12:04:10	24.30	24.35	24.30	+0.10	12	11734
12:04:04	24.30	24.35	24.30	+0.10	1	11722
12:03:54	24.30	24.35	24.30	+0.10	2	11721
12:03:47	24.30	24.35	24.30	+0.10	10	11719
12:03:46	24.30	24.35	24.30	+0.10	7	11709
12:03:44	24.30	24.35	24.30	+0.10	10	11702
12:03:17	24.30	24.35	24.30	+0.10	1	11692
12:02:43	24.30	24.35	24.30	+0.10	1	11691
12:02:23	24.30	24.35	24.35	+0.15	101	11690
12:02:01	24.30	24.35	24.35	+0.15	2	11589
12:01:31	24.30	24.35	24.30	+0.10	1	11587
12:01:31	24.30	24.35	24.30	+0.10	2	11586
12:00:21	24.30	24.35	24.30	+0.10	1	11584
12:00:21	24.30	24.35	24.30	+0.10	10	11583
12:00:00	24.30	24.35	24.35	+0.15	1	11573
11:59:50	24.30	24.35	24.30	+0.10	2	11572
11:59:28	24.30	24.35	24.30	+0.10	1	11570
11:59:20	24.30	24.35	24.30	+0.10	1	11569
11:59:08	24.30	24.35	24.30	+0.10	10	11568
11:58:40	24.30	24.35	24.30	+0.10	5	11558
11:58:21	24.30	24.35	24.30	+0.10	13	11553
11:58:10	24.30	24.35	24.30	+0.10	2	11540
11:58:00	24.30	24.35	24.30	+0.10	5	11538
11:57:37	24.30	24.35	24.35	+0.15	1	11533
11:57:32	24.30	24.35	24.30	+0.10	24	11532
11:57:04	24.30	24.35	24.35	+0.15	2	11508
11:56:45	24.30	24.35	24.30	+0.10	2	11506
11:56:40	24.30	24.35	24.30	+0.10	4	11504
11:56:09	24.30	24.35	24.30	+0.10	1	11500
11:55:50	24.30	24.35	24.30	+0.10	15	11499
11:55:39	24.30	24.35	24.30	+0.10	2	11484
11:55:28	24.30	24.35	24.30	+0.10	1	11482
11:55:27	24.30	24.35	24.35	+0.15	1	11481
11:55:22	24.30	24.35	24.30	+0.10	21	11480
11:55:04	24.30	24.35	24.30	+0.10	2	11459
11:55:03	24.30	24.35	24.35	+0.15	1	11457
11:54:58	24.30	24.35	24.30	+0.10	10	11456
11:54:37	24.30	24.35	24.30	+0.10	4	11446
11:54:33	24.30	24.35	24.30	+0.10	5	11442
11:54:28	24.30	24.35	24.35	+0.15	1	11437
11:54:24	24.30	24.35	24.30	+0.10	3	11436
11:53:57	24.30	24.35	24.30	+0.10	1	11433
11:53:57	24.25	24.30	24.30	+0.10	83	11432
11:53:57	24.25	24.30	24.30	+0.10	100	11349
11:52:12	24.25	24.30	24.30	+0.10	1	11249
11:50:11	24.25	24.30	24.25	+0.05	1	11248
11:50:09	24.25	24.30	24.30	+0.10	71	11247
11:50:05	24.25	24.30	24.25	+0.05	3	11176
11:50:03	24.25	24.30	24.30	+0.10	33	11173
11:50:03	24.25	24.30	24.30	+0.10	400	11140
11:50:03	24.25	24.30	24.25	+0.05	10	10740
11:49:36	24.25	24.30	24.25	+0.05	1	10730
11:49:36	24.25	24.30	24.25	+0.05	20	10729
11:49:26	24.25	24.30	24.25	+0.05	4	10709
11:49:23	24.25	24.30	24.25	+0.05	1	10705
11:49:20	24.25	24.30	24.25	+0.05	3	10704
11:48:52	24.25	24.30	24.25	+0.05	1	10701
11:48:13	24.25	24.30	24.25	+0.05	7	10700
11:48:07	24.25	24.30	24.25	+0.05	3	10693
11:46:48	24.25	24.30	24.25	+0.05	11	10690
11:46:04	24.25	24.30	24.25	+0.05	1	10679
11:46:00	24.25	24.30	24.25	+0.05	6	10678
11:45:52	24.25	24.30	24.25	+0.05	1	10672
11:45:51	24.25	24.30	24.25	+0.05	4	10671
11:45:49	24.25	24.30	24.25	+0.05	12	10667
11:45:39	24.25	24.30	24.25	+0.05	1	10655
11:45:38	24.25	24.30	24.25	+0.05	2	10654
11:45:36	24.25	24.30	24.25	+0.05	4	10652
11:45:32	24.25	24.30	24.25	+0.05	4	10648
11:45:31	24.25	24.30	24.25	+0.05	1	10644
11:45:30	24.25	24.30	24.25	+0.05	6	10643
11:45:28	24.25	24.30	24.25	+0.05	4	10637
11:45:14	24.25	24.30	24.25	+0.05	5	10633
11:44:46	24.25	24.30	24.25	+0.05	1	10628
11:44:45	24.25	24.30	24.25	+0.05	1	10627
11:43:42	24.25	24.30	24.25	+0.05	1	10626
11:43:42	24.25	24.30	24.25	+0.05	1	10625
11:43:31	24.25	24.30	24.25	+0.05	2	10624
11:43:25	24.25	24.30	24.25	+0.05	3	10622
11:43:01	24.25	24.30	24.25	+0.05	3	10619
11:42:30	24.25	24.30	24.25	+0.05	1	10616
11:42:26	24.25	24.30	24.25	+0.05	3	10615
11:41:55	24.25	24.30	24.25	+0.05	2	10612
11:39:55	24.20	24.30	24.30	+0.10	1	10610
11:39:23	24.20	24.25	24.25	+0.05	1	10609
11:39:10	24.25	24.30	24.25	+0.05	4	10608
11:39:02	24.25	24.30	24.25	+0.05	1	10604
11:37:54	24.25	24.30	24.30	+0.10	1	10603
11:37:52	24.25	24.30	24.25	+0.05	7	10602
11:37:50	24.25	24.30	24.25	+0.05	1	10595
11:37:43	24.25	24.30	24.25	+0.05	4	10594
11:36:59	24.20	24.25	24.25	+0.05	2	10590
11:36:49	24.20	24.25	24.25	+0.05	1	10588
11:36:44	24.20	24.25	24.25	+0.05	13	10587
11:36:28	24.20	24.25	24.25	+0.05	51	10574
11:35:54	24.20	24.25	24.25	+0.05	2	10523
11:35:38	24.20	24.25	24.25	+0.05	4	10521
11:35:06	24.20	24.25	24.25	+0.05	3	10517
11:35:01	24.20	24.25	24.25	+0.05	1	10514
11:34:58	24.20	24.25	24.25	+0.05	1	10513
11:34:57	24.20	24.25	24.25	+0.05	9	10512
11:34:47	24.20	24.25	24.25	+0.05	8	10503
11:34:36	24.20	24.25	24.25	+0.05	2	10495
11:34:26	24.20	24.25	24.25	+0.05	7	10493
11:33:24	24.20	24.25	24.25	+0.05	8	10486
11:32:45	24.20	24.25	24.25	+0.05	1	10478
11:32:34	24.20	24.25	24.25	+0.05	1	10477
11:32:18	24.20	24.25	24.25	+0.05	2	10476
11:31:50	24.20	24.25	24.25	+0.05	1	10474
11:31:37	24.20	24.25	24.25	+0.05	9	10473
11:31:29	24.20	24.30	24.20	0	4	10464
11:31:28	24.20	24.25	24.25	+0.05	8	10460
11:31:27	24.20	24.25	24.25	+0.05	3	10452
11:31:25	24.25	24.30	24.25	+0.05	1	10449
11:31:18	24.25	24.30	24.25	+0.05	6	10448
11:31:18	24.20	24.25	24.25	+0.05	12	10442
11:31:06	24.20	24.25	24.25	+0.05	6	10430
11:30:46	24.20	24.25	24.25	+0.05	25	10424
11:30:34	24.20	24.25	24.25	+0.05	1	10399
11:30:34	24.25	24.30	24.25	+0.05	5	10398
11:30:33	24.25	24.30	24.25	+0.05	1	10393
11:30:26	24.25	24.30	24.25	+0.05	5	10392
11:30:26	24.25	24.30	24.25	+0.05	5	10387
11:30:26	24.25	24.30	24.25	+0.05	6	10382
11:30:26	24.25	24.30	24.25	+0.05	5	10376
11:30:26	24.25	24.30	24.25	+0.05	6	10371
11:30:08	24.25	24.30	24.30	+0.10	1	10365
11:30:06	24.25	24.30	24.25	+0.05	4	10364
11:30:03	24.25	24.30	24.25	+0.05	1	10360
11:30:02	24.25	24.30	24.25	+0.05	4	10359
11:30:02	24.25	24.30	24.30	+0.10	1	10355
11:29:56	24.25	24.30	24.25	+0.05	8	10354
11:29:56	24.25	24.30	24.25	+0.05	1	10346
11:29:46	24.25	24.30	24.25	+0.05	7	10345
11:29:28	24.25	24.30	24.25	+0.05	5	10338
11:28:57	24.25	24.30	24.25	+0.05	2	10333
11:28:52	24.25	24.30	24.25	+0.05	3	10331
11:28:26	24.25	24.30	24.25	+0.05	6	10328
11:28:23	24.25	24.30	24.25	+0.05	1	10322
11:28:08	24.25	24.30	24.25	+0.05	4	10321
11:28:07	24.25	24.30	24.25	+0.05	4	10317
11:28:03	24.25	24.30	24.25	+0.05	1	10313
11:26:54	24.25	24.30	24.25	+0.05	1	10312
11:26:18	24.25	24.30	24.25	+0.05	3	10311
11:25:55	24.25	24.30	24.25	+0.05	3	10308
11:25:44	24.20	24.25	24.25	+0.05	2	10305
11:25:44	24.25	24.30	24.25	+0.05	6	10303
11:25:04	24.25	24.30	24.25	+0.05	3	10297
11:24:49	24.25	24.30	24.25	+0.05	4	10294
11:24:23	24.20	24.25	24.25	+0.05	3	10290
11:23:08	24.20	24.25	24.25	+0.05	1	10287
11:22:57	24.20	24.25	24.25	+0.05	3	10286
11:22:57	24.25	24.30	24.25	+0.05	5	10283
11:22:52	24.25	24.30	24.25	+0.05	1	10278
11:22:47	24.20	24.25	24.25	+0.05	1	10277
11:22:47	24.25	24.30	24.25	+0.05	4	10276
11:22:47	24.25	24.30	24.25	+0.05	5	10272
11:22:33	24.20	24.25	24.25	+0.05	10	10267
11:22:31	24.20	24.30	24.30	+0.10	1	10257
11:22:08	24.25	24.30	24.25	+0.05	5	10256
11:21:19	24.25	24.30	24.25	+0.05	7	10251
11:21:19	24.25	24.30	24.25	+0.05	5	10244
11:21:19	24.25	24.30	24.25	+0.05	5	10239
11:20:21	24.25	24.30	24.30	+0.10	1	10234
11:18:51	24.20	24.25	24.25	+0.05	1	10233
11:18:43	24.20	24.25	24.25	+0.05	1	10232
11:18:43	24.20	24.25	24.25	+0.05	14	10231
11:18:43	24.25	24.30	24.25	+0.05	62	10217
11:18:30	24.25	24.30	24.25	+0.05	2	10155
11:18:07	24.25	24.30	24.25	+0.05	4	10153
11:17:50	24.25	24.30	24.25	+0.05	2	10149
11:17:46	24.25	24.30	24.25	+0.05	3	10147
11:17:46	24.25	24.30	24.25	+0.05	4	10144
11:17:46	24.25	24.30	24.25	+0.05	20	10140
11:17:45	24.25	24.30	24.25	+0.05	4	10120
11:17:44	24.25	24.30	24.25	+0.05	24	10116
11:17:27	24.25	24.30	24.25	+0.05	4	10092
11:17:27	24.25	24.30	24.25	+0.05	3	10088
11:17:23	24.25	24.30	24.25	+0.05	2	10085
11:17:23	24.25	24.30	24.25	+0.05	30	10083
11:17:12	24.25	24.30	24.25	+0.05	1	10053
11:17:11	24.25	24.30	24.25	+0.05	8	10052
11:17:06	24.25	24.30	24.25	+0.05	10	10044
11:16:58	24.25	24.30	24.25	+0.05	5	10034
11:16:51	24.25	24.30	24.25	+0.05	2	10029
11:16:44	24.25	24.30	24.30	+0.10	3	10027
11:16:27	24.25	24.30	24.25	+0.05	1	10024
11:15:01	24.25	24.30	24.25	+0.05	1	10023
11:14:37	24.25	24.30	24.25	+0.05	8	10022
11:14:37	24.25	24.30	24.25	+0.05	2	10014
11:14:24	24.25	24.30	24.25	+0.05	6	10012
11:14:24	24.25	24.30	24.30	+0.10	1	10006
11:14:20	24.25	24.30	24.25	+0.05	10	10005
11:14:20	24.25	24.30	24.25	+0.05	1	9995
11:14:12	24.25	24.30	24.25	+0.05	8	9994
11:14:06	24.25	24.30	24.25	+0.05	8	9986
11:13:27	24.25	24.30	24.25	+0.05	5	9978
11:13:12	24.25	24.30	24.25	+0.05	3	9973
11:12:21	24.25	24.30	24.25	+0.05	6	9970
11:12:11	24.25	24.30	24.25	+0.05	3	9964
11:11:10	24.25	24.30	24.30	+0.10	15	9961
11:11:10	24.25	24.30	24.30	+0.10	38	9946
11:10:36	24.25	24.30	24.25	+0.05	1	9908
11:10:23	24.25	24.30	24.25	+0.05	2	9907
11:10:04	24.25	24.30	24.25	+0.05	8	9905
11:09:58	24.25	24.35	24.25	+0.05	3	9897
11:09:56	24.25	24.30	24.30	+0.10	8	9894
11:09:56	24.25	24.30	24.30	+0.10	4	9886
11:09:56	24.25	24.30	24.30	+0.10	1	9882
11:09:51	24.30	24.35	24.30	+0.10	6	9881
11:09:48	24.30	24.35	24.30	+0.10	1	9875
11:09:46	24.30	24.35	24.30	+0.10	1	9874
11:09:31	24.25	24.30	24.30	+0.10	1	9873
11:09:25	24.25	24.30	24.30	+0.10	1	9872
11:09:07	24.25	24.35	24.25	+0.05	3	9871
11:09:07	24.25	24.30	24.30	+0.10	5	9868
11:09:07	24.25	24.30	24.25	+0.05	45	9863
11:08:35	24.25	24.30	24.30	+0.10	10	9818
11:08:35	24.25	24.30	24.30	+0.10	19	9808
11:08:11	24.30	24.35	24.30	+0.10	1	9789
11:08:08	24.25	24.30	24.30	+0.10	18	9788
11:08:05	24.25	24.30	24.30	+0.10	5	9770
11:08:05	24.25	24.30	24.30	+0.10	12	9765
11:08:03	24.25	24.30	24.30	+0.10	4	9753
11:08:00	24.25	24.30	24.30	+0.10	1	9749
11:07:42	24.25	24.30	24.30	+0.10	1	9748
11:07:28	24.25	24.30	24.30	+0.10	1	9747
11:07:10	24.25	24.30	24.30	+0.10	1	9746
11:07:04	24.25	24.30	24.30	+0.10	1	9745
11:06:28	24.25	24.30	24.30	+0.10	1	9744
11:06:26	24.25	24.30	24.30	+0.10	24	9743
11:06:17	24.25	24.30	24.30	+0.10	1	9719
11:06:10	24.25	24.30	24.30	+0.10	1	9718
11:05:19	24.25	24.30	24.30	+0.10	1	9717
11:05:14	24.25	24.30	24.30	+0.10	20	9716
11:04:54	24.25	24.30	24.30	+0.10	1	9696
11:04:36	24.25	24.30	24.30	+0.10	1	9695
11:04:17	24.25	24.30	24.30	+0.10	10	9694
11:04:04	24.25	24.30	24.30	+0.10	20	9684
11:04:04	24.25	24.35	24.25	+0.05	6	9664
11:03:57	24.25	24.35	24.25	+0.05	7	9658
11:03:52	24.25	24.30	24.30	+0.10	2	9651
11:03:52	24.25	24.30	24.30	+0.10	5	9649
11:03:50	24.25	24.35	24.25	+0.05	8	9644
11:03:42	24.25	24.35	24.25	+0.05	4	9636
11:03:39	24.25	24.35	24.25	+0.05	8	9632
11:03:39	24.25	24.30	24.30	+0.10	1	9624
11:03:35	24.25	24.35	24.25	+0.05	2	9623
11:03:31	24.25	24.35	24.25	+0.05	3	9621
11:03:28	24.25	24.30	24.30	+0.10	1	9618
11:03:12	24.25	24.35	24.25	+0.05	1	9617
11:03:06	24.25	24.35	24.25	+0.05	2	9616
11:02:56	24.25	24.30	24.30	+0.10	9	9614
11:02:56	24.25	24.30	24.30	+0.10	20	9605
11:02:55	24.25	24.35	24.25	+0.05	5	9585
11:02:47	24.25	24.35	24.35	+0.15	1	9580
11:02:38	24.25	24.30	24.30	+0.10	12	9579
11:02:38	24.25	24.30	24.30	+0.10	12	9567
11:02:37	24.25	24.30	24.25	+0.05	1	9555
11:02:32	24.30	24.35	24.30	+0.10	54	9554
11:02:32	24.30	24.35	24.30	+0.10	2	9500
11:02:32	24.30	24.35	24.30	+0.10	2	9498
11:02:32	24.30	24.35	24.30	+0.10	59	9496
11:02:31	24.30	24.35	24.30	+0.10	20	9437
11:02:30	24.30	24.35	24.30	+0.10	20	9417
11:02:29	24.30	24.35	24.30	+0.10	1	9397
11:02:24	24.30	24.35	24.30	+0.10	1	9396
11:02:18	24.30	24.35	24.30	+0.10	6	9395
11:01:48	24.30	24.35	24.30	+0.10	4	9389
11:01:37	24.30	24.35	24.30	+0.10	4	9385
11:00:50	24.30	24.35	24.35	+0.15	1	9381
10:59:03	24.30	24.35	24.30	+0.10	5	9380
10:58:56	24.30	24.35	24.30	+0.10	4	9375
10:58:52	24.30	24.35	24.30	+0.10	4	9371
10:58:43	24.30	24.35	24.30	+0.10	1	9367
10:58:42	24.30	24.35	24.30	+0.10	2	9366
10:58:38	24.30	24.35	24.30	+0.10	4	9364
10:58:36	24.30	24.35	24.30	+0.10	7	9360
10:58:27	24.30	24.35	24.30	+0.10	8	9353
10:58:21	24.30	24.35	24.30	+0.10	4	9345
10:58:20	24.30	24.35	24.30	+0.10	6	9341
10:58:19	24.30	24.35	24.30	+0.10	4	9335
10:58:17	24.30	24.35	24.30	+0.10	4	9331
10:58:16	24.30	24.35	24.30	+0.10	4	9327
10:58:14	24.30	24.35	24.30	+0.10	2	9323
10:57:57	24.30	24.35	24.30	+0.10	29	9321
10:57:54	24.30	24.35	24.30	+0.10	1	9292
10:57:38	24.30	24.35	24.30	+0.10	1	9291
10:57:30	24.30	24.35	24.30	+0.10	1	9290
10:57:28	24.30	24.35	24.30	+0.10	2	9289
10:56:46	24.30	24.35	24.30	+0.10	1	9287
10:56:12	24.30	24.35	24.30	+0.10	7	9286
10:54:32	24.30	24.35	24.30	+0.10	3	9279
10:54:03	24.30	24.35	24.35	+0.15	1	9276
10:53:19	24.30	24.35	24.30	+0.10	1	9275
10:53:16	24.30	24.35	24.30	+0.10	5	9274
10:52:53	24.30	24.35	24.30	+0.10	10	9269
10:52:27	24.30	24.35	24.30	+0.10	2	9259
10:52:17	24.30	24.35	24.30	+0.10	12	9257
10:52:09	24.30	24.35	24.30	+0.10	10	9245
10:52:04	24.30	24.35	24.30	+0.10	8	9235
10:51:47	24.30	24.35	24.30	+0.10	2	9227
10:51:41	24.30	24.35	24.35	+0.15	4	9225
10:51:39	24.30	24.35	24.30	+0.10	2	9221
10:51:29	24.30	24.35	24.30	+0.10	1	9219
10:51:26	24.30	24.35	24.30	+0.10	1	9218
10:51:24	24.30	24.35	24.30	+0.10	10	9217
10:51:05	24.30	24.35	24.30	+0.10	3	9207
10:51:03	24.30	24.35	24.30	+0.10	2	9204
10:50:59	24.30	24.35	24.30	+0.10	4	9202
10:50:55	24.30	24.35	24.35	+0.15	1	9198
10:50:54	24.30	24.35	24.30	+0.10	5	9197
10:50:30	24.30	24.35	24.30	+0.10	4	9192
10:50:19	24.30	24.35	24.30	+0.10	4	9188
10:50:18	24.30	24.35	24.30	+0.10	1	9184
10:50:10	24.30	24.35	24.30	+0.10	5	9183
10:50:00	24.30	24.35	24.30	+0.10	9	9178
10:48:48	24.30	24.35	24.35	+0.15	111	9169
10:48:37	24.30	24.35	24.30	+0.10	1	9058
10:48:18	24.30	24.35	24.30	+0.10	3	9057
10:48:13	24.30	24.35	24.30	+0.10	4	9054
10:47:46	24.30	24.35	24.30	+0.10	2	9050
10:47:34	24.30	24.35	24.30	+0.10	1	9048
10:47:26	24.30	24.35	24.30	+0.10	1	9047
10:47:05	24.30	24.35	24.30	+0.10	5	9046
10:47:03	24.30	24.35	24.30	+0.10	2	9041
10:47:03	24.30	24.35	24.30	+0.10	4	9039
10:46:20	24.30	24.35	24.30	+0.10	2	9035
10:45:14	24.30	24.35	24.35	+0.15	1	9033
10:45:12	24.30	24.35	24.30	+0.10	1	9032
10:45:00	24.30	24.35	24.35	+0.15	1	9031
10:44:56	24.30	24.35	24.30	+0.10	1	9030
10:44:56	24.30	24.35	24.30	+0.10	2	9029
10:44:42	24.30	24.35	24.30	+0.10	1	9027
10:44:39	24.30	24.35	24.30	+0.10	5	9026
10:44:27	24.30	24.35	24.30	+0.10	5	9021
10:44:24	24.30	24.35	24.30	+0.10	2	9016
10:44:23	24.30	24.35	24.30	+0.10	2	9014
10:44:20	24.30	24.35	24.30	+0.10	2	9012
10:44:15	24.30	24.35	24.30	+0.10	2	9010
10:44:04	24.30	24.35	24.30	+0.10	5	9008
10:44:04	24.30	24.35	24.30	+0.10	1	9003
10:44:03	24.30	24.35	24.30	+0.10	1	9002
10:43:54	24.30	24.35	24.30	+0.10	3	9001
10:43:49	24.30	24.35	24.30	+0.10	3	8998
10:43:47	24.30	24.35	24.30	+0.10	1	8995
10:43:43	24.30	24.35	24.30	+0.10	3	8994
10:43:42	24.30	24.35	24.30	+0.10	5	8991
10:43:41	24.30	24.35	24.30	+0.10	5	8986
10:43:33	24.30	24.35	24.30	+0.10	1	8981
10:43:29	24.30	24.35	24.30	+0.10	2	8980
10:42:45	24.30	24.35	24.30	+0.10	1	8978
10:42:41	24.30	24.35	24.35	+0.15	18	8977
10:42:26	24.30	24.35	24.30	+0.10	1	8959
10:42:07	24.30	24.35	24.30	+0.10	4	8958
10:42:06	24.30	24.35	24.30	+0.10	8	8954
10:42:06	24.30	24.35	24.30	+0.10	4	8946
10:42:02	24.30	24.35	24.30	+0.10	2	8942
10:41:51	24.30	24.35	24.30	+0.10	1	8940
10:41:29	24.30	24.35	24.30	+0.10	1	8939
10:41:25	24.30	24.35	24.30	+0.10	1	8938
10:41:13	24.30	24.35	24.35	+0.15	2	8937
10:41:08	24.30	24.35	24.30	+0.10	1	8935
10:40:58	24.30	24.35	24.30	+0.10	3	8934
10:40:31	24.30	24.35	24.30	+0.10	4	8931
10:40:28	24.30	24.35	24.30	+0.10	5	8927
10:40:02	24.30	24.35	24.30	+0.10	20	8922
10:39:58	24.30	24.35	24.30	+0.10	10	8902
10:39:55	24.30	24.35	24.30	+0.10	4	8892
10:39:53	24.30	24.35	24.30	+0.10	4	8888
10:39:35	24.30	24.35	24.30	+0.10	10	8884
10:39:28	24.30	24.35	24.30	+0.10	10	8874
10:39:18	24.30	24.35	24.30	+0.10	2	8864
10:39:18	24.30	24.35	24.30	+0.10	3	8862
10:39:16	24.30	24.35	24.30	+0.10	3	8859
10:37:52	24.30	24.35	24.30	+0.10	1	8856
10:37:41	24.30	24.35	24.30	+0.10	1	8855
10:37:31	24.30	24.35	24.30	+0.10	2	8854
10:37:19	24.30	24.35	24.30	+0.10	2	8852
10:37:14	24.30	24.35	24.35	+0.15	128	8850
10:37:02	24.30	24.35	24.30	+0.10	1	8722
10:36:58	24.30	24.35	24.30	+0.10	1	8721
10:36:40	24.30	24.35	24.30	+0.10	2	8720
10:36:37	24.30	24.35	24.30	+0.10	1	8718
10:36:21	24.30	24.35	24.30	+0.10	4	8717
10:36:09	24.30	24.35	24.30	+0.10	2	8713
10:36:05	24.30	24.35	24.30	+0.10	1	8711
10:35:54	24.30	24.35	24.30	+0.10	2	8710
10:35:45	24.30	24.35	24.30	+0.10	1	8708
10:35:42	24.30	24.35	24.30	+0.10	5	8707
10:35:39	24.30	24.35	24.30	+0.10	2	8702
10:35:39	24.30	24.35	24.30	+0.10	1	8700
10:35:25	24.30	24.35	24.30	+0.10	2	8699
10:35:19	24.30	24.35	24.30	+0.10	5	8697
10:34:59	24.25	24.35	24.25	+0.05	5	8692
10:34:40	24.25	24.30	24.30	+0.10	2	8687
10:34:39	24.25	24.35	24.25	+0.05	5	8685
10:34:30	24.25	24.30	24.30	+0.10	8	8680
10:34:30	24.25	24.30	24.30	+0.10	10	8672
10:34:27	24.25	24.35	24.25	+0.05	2	8662
10:34:19	24.30	24.35	24.30	+0.10	1	8660
10:33:51	24.25	24.30	24.30	+0.10	1	8659
10:33:24	24.25	24.30	24.30	+0.10	1	8658
10:33:14	24.25	24.30	24.30	+0.10	2	8657
10:33:09	24.25	24.35	24.25	+0.05	1	8655
10:33:08	24.25	24.30	24.30	+0.10	2	8654
10:33:08	24.30	24.35	24.30	+0.10	4	8652
10:33:05	24.30	24.35	24.30	+0.10	5	8648
10:33:04	24.30	24.35	24.30	+0.10	4	8643
10:33:04	24.30	24.35	24.30	+0.10	10	8639
10:33:02	24.30	24.35	24.30	+0.10	1	8629
10:32:56	24.30	24.35	24.30	+0.10	6	8628
10:32:50	24.30	24.35	24.30	+0.10	4	8622
10:32:48	24.30	24.35	24.30	+0.10	1	8618
10:32:48	24.30	24.35	24.30	+0.10	3	8617
10:32:38	24.30	24.35	24.30	+0.10	1	8614
10:32:20	24.30	24.35	24.30	+0.10	2	8613
10:32:12	24.30	24.35	24.30	+0.10	3	8611
10:32:07	24.30	24.35	24.30	+0.10	20	8608
10:31:58	24.30	24.35	24.30	+0.10	3	8588
10:31:54	24.30	24.35	24.30	+0.10	1	8585
10:31:35	24.30	24.35	24.30	+0.10	1	8584
10:31:27	24.30	24.35	24.30	+0.10	3	8583
10:30:47	24.30	24.35	24.30	+0.10	1	8580
10:30:33	24.30	24.35	24.30	+0.10	1	8579
10:30:01	24.30	24.35	24.30	+0.10	2	8578
10:29:44	24.30	24.35	24.30	+0.10	5	8576
10:29:41	24.30	24.35	24.30	+0.10	1	8571
10:29:36	24.30	24.35	24.30	+0.10	5	8570
10:29:22	24.25	24.30	24.30	+0.10	30	8565
10:29:14	24.25	24.30	24.30	+0.10	1	8535
10:29:05	24.30	24.35	24.30	+0.10	3	8534
10:29:04	24.30	24.35	24.30	+0.10	3	8531
10:28:58	24.25	24.30	24.30	+0.10	5	8528
10:28:57	24.25	24.30	24.30	+0.10	16	8523
10:28:27	24.25	24.30	24.30	+0.10	1	8507
10:28:23	24.25	24.35	24.25	+0.05	6	8506
10:28:17	24.25	24.30	24.30	+0.10	2	8500
10:28:16	24.25	24.35	24.25	+0.05	4	8498
10:28:15	24.25	24.30	24.30	+0.10	2	8494
10:28:15	24.30	24.35	24.30	+0.10	2	8492
10:28:13	24.30	24.35	24.35	+0.15	1	8490
10:28:12	24.30	24.35	24.30	+0.10	4	8489
10:28:11	24.30	24.35	24.30	+0.10	4	8485
10:28:07	24.30	24.35	24.35	+0.15	12	8481
10:28:05	24.30	24.35	24.30	+0.10	4	8469
10:27:58	24.30	24.35	24.30	+0.10	3	8465
10:27:58	24.30	24.35	24.30	+0.10	1	8462
10:27:53	24.30	24.35	24.30	+0.10	7	8461
10:27:37	24.30	24.35	24.30	+0.10	8	8454
10:27:31	24.30	24.35	24.30	+0.10	3	8446
10:27:30	24.30	24.35	24.35	+0.15	1	8443
10:27:30	24.30	24.35	24.30	+0.10	6	8442
10:27:27	24.30	24.35	24.30	+0.10	4	8436
10:27:25	24.30	24.35	24.30	+0.10	4	8432
10:26:53	24.30	24.35	24.30	+0.10	2	8428
10:26:37	24.30	24.35	24.30	+0.10	1	8426
10:26:06	24.25	24.30	24.30	+0.10	1	8425
10:25:57	24.25	24.30	24.30	+0.10	18	8424
10:25:57	24.30	24.35	24.30	+0.10	12	8406
10:25:21	24.25	24.30	24.30	+0.10	4	8394
10:25:02	24.25	24.30	24.30	+0.10	310	8390
10:24:57	24.25	24.30	24.30	+0.10	1	8080
10:24:53	24.25	24.30	24.30	+0.10	5	8079
10:24:50	24.25	24.30	24.30	+0.10	5	8074
10:24:39	24.25	24.30	24.25	+0.05	1	8069
10:23:39	24.25	24.30	24.25	+0.05	1	8068
10:23:26	24.25	24.30	24.30	+0.10	5	8067
10:23:02	24.25	24.30	24.30	+0.10	19	8062
10:23:02	24.30	24.35	24.30	+0.10	7	8043
10:22:45	24.30	24.35	24.30	+0.10	1	8036
10:22:32	24.30	24.35	24.30	+0.10	2	8035
10:21:05	24.30	24.35	24.35	+0.15	50	8033
10:20:58	24.30	24.35	24.30	+0.10	1	7983
10:20:57	24.30	24.35	24.30	+0.10	1	7982
10:20:57	24.30	24.35	24.30	+0.10	1	7981
10:20:54	24.30	24.35	24.30	+0.10	1	7980
10:20:47	24.30	24.35	24.30	+0.10	1	7979
10:20:45	24.30	24.35	24.30	+0.10	12	7978
10:20:40	24.30	24.35	24.30	+0.10	1	7966
10:20:33	24.30	24.35	24.30	+0.10	1	7965
10:20:26	24.30	24.35	24.30	+0.10	2	7964
10:20:11	24.25	24.30	24.30	+0.10	2	7962
10:20:03	24.25	24.30	24.30	+0.10	3	7960
10:19:44	24.25	24.35	24.35	+0.15	2	7957
10:19:29	24.25	24.30	24.30	+0.10	1	7955
10:19:18	24.25	24.30	24.30	+0.10	1	7954
10:18:43	24.25	24.30	24.30	+0.10	7	7953
10:18:37	24.25	24.30	24.30	+0.10	3	7946
10:18:08	24.25	24.30	24.30	+0.10	13	7943
10:18:07	24.25	24.30	24.30	+0.10	37	7930
10:17:48	24.30	24.35	24.30	+0.10	2	7893
10:17:46	24.30	24.35	24.30	+0.10	4	7891
10:17:35	24.30	24.35	24.30	+0.10	5	7887
10:17:30	24.30	24.35	24.30	+0.10	1	7882
10:17:16	24.25	24.30	24.30	+0.10	5	7881
10:17:16	24.25	24.30	24.30	+0.10	15	7876
10:17:03	24.25	24.30	24.30	+0.10	50	7861
10:17:00	24.25	24.35	24.25	+0.05	5	7811
10:16:52	24.25	24.30	24.30	+0.10	5	7806
10:16:36	24.25	24.30	24.30	+0.10	1	7801
10:16:34	24.25	24.30	24.30	+0.10	3	7800
10:16:18	24.25	24.30	24.30	+0.10	1	7797
10:16:04	24.25	24.30	24.30	+0.10	1	7796
10:16:03	24.25	24.30	24.30	+0.10	1	7795
10:16:01	24.25	24.30	24.30	+0.10	5	7794
10:16:00	24.25	24.30	24.30	+0.10	20	7789
10:15:59	24.25	24.30	24.30	+0.10	3	7769
10:15:59	24.25	24.30	24.30	+0.10	29	7766
10:15:59	24.30	24.35	24.30	+0.10	26	7737
10:15:46	24.30	24.35	24.30	+0.10	6	7711
10:15:41	24.30	24.35	24.30	+0.10	1	7705
10:15:29	24.30	24.35	24.30	+0.10	2	7704
10:15:16	24.30	24.35	24.30	+0.10	1	7702
10:15:16	24.30	24.35	24.30	+0.10	1	7701
10:15:12	24.30	24.35	24.30	+0.10	140	7700
10:15:04	24.30	24.35	24.30	+0.10	2	7560
10:15:03	24.30	24.35	24.30	+0.10	6	7558
10:15:02	24.30	24.35	24.30	+0.10	5	7552
10:14:32	24.30	24.35	24.30	+0.10	7	7547
10:14:32	24.30	24.35	24.30	+0.10	4	7540
10:14:21	24.30	24.35	24.30	+0.10	10	7536
10:14:16	24.30	24.35	24.30	+0.10	10	7526
10:13:58	24.30	24.35	24.30	+0.10	3	7516
10:13:51	24.30	24.35	24.30	+0.10	1	7513
10:13:42	24.30	24.35	24.30	+0.10	40	7512
10:13:30	24.30	24.35	24.30	+0.10	1	7472
10:13:22	24.30	24.35	24.30	+0.10	1	7471
10:13:03	24.30	24.35	24.30	+0.10	2	7470
10:12:55	24.30	24.35	24.30	+0.10	4	7468
10:12:27	24.30	24.35	24.30	+0.10	5	7464
10:12:24	24.30	24.35	24.30	+0.10	12	7459
10:12:19	24.30	24.35	24.30	+0.10	1	7447
10:12:12	24.30	24.35	24.30	+0.10	5	7446
10:12:03	24.30	24.35	24.30	+0.10	1	7441
10:11:50	24.30	24.35	24.30	+0.10	1	7440
10:11:50	24.30	24.35	24.30	+0.10	2	7439
10:11:46	24.30	24.35	24.30	+0.10	2	7437
10:11:46	24.30	24.35	24.30	+0.10	1	7435
10:11:25	24.30	24.35	24.30	+0.10	3	7434
10:11:10	24.30	24.35	24.30	+0.10	1	7431
10:11:09	24.30	24.35	24.30	+0.10	1	7430
10:10:58	24.30	24.35	24.30	+0.10	6	7429
10:10:41	24.30	24.35	24.35	+0.15	1	7423
10:10:35	24.30	24.35	24.30	+0.10	1	7422
10:09:48	24.30	24.35	24.30	+0.10	50	7421
10:09:29	24.30	24.35	24.30	+0.10	1	7371
10:08:48	24.30	24.35	24.35	+0.15	2	7370
10:08:44	24.30	24.35	24.35	+0.15	1	7368
10:08:41	24.30	24.35	24.30	+0.10	1	7367
10:08:13	24.30	24.35	24.30	+0.10	4	7366
10:07:57	24.30	24.35	24.30	+0.10	1	7362
10:07:56	24.30	24.35	24.30	+0.10	4	7361
10:07:46	24.30	24.35	24.30	+0.10	2	7357
10:07:33	24.30	24.35	24.30	+0.10	1	7355
10:07:30	24.30	24.35	24.35	+0.15	1	7354
10:07:26	24.30	24.35	24.30	+0.10	5	7353
10:07:02	24.30	24.35	24.30	+0.10	1	7348
10:06:52	24.30	24.35	24.30	+0.10	1	7347
10:06:34	24.30	24.35	24.30	+0.10	1	7346
10:06:29	24.30	24.35	24.30	+0.10	10	7345
10:06:02	24.30	24.35	24.30	+0.10	2	7335
10:05:55	24.30	24.35	24.30	+0.10	2	7333
10:05:54	24.30	24.35	24.35	+0.15	30	7331
10:05:50	24.35	24.40	24.35	+0.15	10	7301
10:05:47	24.35	24.40	24.35	+0.15	4	7291
10:05:45	24.30	24.35	24.35	+0.15	16	7287
10:05:42	24.30	24.35	24.35	+0.15	10	7271
10:05:11	24.30	24.35	24.35	+0.15	10	7261
10:05:03	24.30	24.35	24.35	+0.15	1	7251
10:05:00	24.30	24.35	24.35	+0.15	39	7250
10:04:35	24.30	24.35	24.35	+0.15	70	7211
10:04:35	24.30	24.35	24.35	+0.15	1	7141
10:04:29	24.35	24.40	24.35	+0.15	12	7140
10:04:25	24.35	24.40	24.35	+0.15	2	7128
10:04:21	24.35	24.40	24.35	+0.15	10	7126
10:04:20	24.35	24.40	24.35	+0.15	1	7116
10:04:19	24.35	24.40	24.35	+0.15	1	7115
10:04:11	24.35	24.40	24.35	+0.15	2	7114
10:04:08	24.35	24.40	24.35	+0.15	2	7112
10:04:05	24.35	24.40	24.35	+0.15	15	7110
10:04:00	24.35	24.40	24.35	+0.15	1	7095
10:03:53	24.35	24.40	24.35	+0.15	1	7094
10:03:48	24.35	24.40	24.35	+0.15	1	7093
10:03:40	24.30	24.35	24.35	+0.15	5	7092
10:03:37	24.30	24.35	24.35	+0.15	6	7087
10:03:21	24.30	24.35	24.35	+0.15	10	7081
10:03:08	24.30	24.35	24.35	+0.15	7	7071
10:03:08	24.35	24.40	24.35	+0.15	3	7064
10:02:51	24.30	24.35	24.35	+0.15	1	7061
10:02:50	24.30	24.35	24.35	+0.15	1	7060
10:02:44	24.30	24.35	24.35	+0.15	1	7059
10:02:43	24.30	24.35	24.35	+0.15	1	7058
10:02:42	24.30	24.35	24.35	+0.15	1	7057
10:02:42	24.30	24.35	24.35	+0.15	43	7056
10:02:40	24.30	24.35	24.35	+0.15	25	7013
10:02:38	24.30	24.35	24.35	+0.15	14	6988
10:02:26	24.30	24.35	24.35	+0.15	1	6974
10:02:19	24.30	24.35	24.35	+0.15	1	6973
10:02:16	24.30	24.35	24.35	+0.15	5	6972
10:02:15	24.30	24.35	24.35	+0.15	1	6967
10:02:08	24.30	24.35	24.35	+0.15	2	6966
10:01:49	24.30	24.35	24.35	+0.15	1	6964
10:01:48	24.35	24.40	24.35	+0.15	8	6963
10:01:47	24.35	24.40	24.40	+0.20	77	6955
10:01:47	24.30	24.35	24.35	+0.15	2	6878
10:01:46	24.30	24.35	24.35	+0.15	1	6876
10:01:46	24.35	24.40	24.35	+0.15	3	6875
10:01:41	24.30	24.35	24.35	+0.15	7	6872
10:01:35	24.30	24.35	24.35	+0.15	1	6865
10:01:34	24.30	24.35	24.35	+0.15	1	6864
10:01:29	24.30	24.35	24.35	+0.15	1	6863
10:01:29	24.35	24.40	24.35	+0.15	1	6862
10:01:23	24.30	24.35	24.35	+0.15	13	6861
10:01:16	24.30	24.35	24.35	+0.15	1	6848
10:01:11	24.30	24.35	24.35	+0.15	1	6847
10:01:10	24.30	24.35	24.35	+0.15	5	6846
10:01:01	24.30	24.35	24.35	+0.15	7	6841
10:00:51	24.30	24.35	24.35	+0.15	7	6834
10:00:41	24.30	24.35	24.35	+0.15	1	6827
10:00:37	24.30	24.35	24.35	+0.15	22	6826
10:00:36	24.30	24.35	24.35	+0.15	3	6804
10:00:34	24.35	24.40	24.35	+0.15	5	6801
10:00:24	24.30	24.35	24.35	+0.15	3	6796
10:00:23	24.35	24.40	24.35	+0.15	2	6793
10:00:20	24.35	24.40	24.35	+0.15	1	6791
10:00:16	24.35	24.40	24.35	+0.15	2	6790
10:00:13	24.35	24.40	24.35	+0.15	1	6788
09:59:56	24.35	24.40	24.35	+0.15	10	6787
09:59:55	24.35	24.40	24.40	+0.20	7	6777
09:59:53	24.35	24.40	24.40	+0.20	2	6770
09:59:46	24.35	24.40	24.40	+0.20	3	6768
09:59:40	24.30	24.35	24.35	+0.15	19	6765
09:59:39	24.35	24.40	24.35	+0.15	31	6746
09:59:36	24.35	24.40	24.35	+0.15	1	6715
09:59:34	24.35	24.40	24.35	+0.15	2	6714
09:59:34	24.35	24.40	24.35	+0.15	1	6712
09:59:33	24.35	24.40	24.40	+0.20	5	6711
09:59:31	24.35	24.40	24.35	+0.15	10	6706
09:59:28	24.35	24.40	24.35	+0.15	50	6696
09:59:23	24.35	24.40	24.35	+0.15	2	6646
09:59:16	24.35	24.40	24.35	+0.15	1	6644
09:59:14	24.35	24.40	24.35	+0.15	1	6643
09:59:11	24.35	24.40	24.35	+0.15	1	6642
09:59:11	24.35	24.40	24.35	+0.15	1	6641
09:58:51	24.35	24.40	24.35	+0.15	1	6640
09:58:51	24.35	24.40	24.35	+0.15	1	6639
09:58:49	24.35	24.40	24.35	+0.15	1	6638
09:58:46	24.30	24.35	24.35	+0.15	2	6637
09:58:44	24.30	24.35	24.35	+0.15	1	6635
09:58:41	24.30	24.35	24.35	+0.15	1	6634
09:58:41	24.35	24.40	24.35	+0.15	5	6633
09:58:30	24.35	24.40	24.40	+0.20	10	6628
09:57:49	24.30	24.35	24.40	+0.20	9	6618
09:57:49	24.30	24.35	24.35	+0.15	1	6609
09:57:47	24.30	24.35	24.35	+0.15	2	6608
09:57:46	24.30	24.35	24.35	+0.15	3	6606
09:57:26	24.30	24.35	24.35	+0.15	1	6603
09:57:26	24.35	24.40	24.35	+0.15	2	6602
09:57:23	24.35	24.40	24.35	+0.15	5	6600
09:57:21	24.35	24.40	24.35	+0.15	1	6595
09:57:21	24.35	24.40	24.35	+0.15	3	6594
09:57:19	24.35	24.40	24.35	+0.15	1	6591
09:57:17	24.35	24.40	24.35	+0.15	1	6590
09:57:14	24.35	24.40	24.35	+0.15	4	6589
09:57:09	24.35	24.40	24.40	+0.20	10	6585
09:57:09	24.35	24.40	24.40	+0.20	27	6575
09:57:08	24.30	24.35	24.35	+0.15	2	6548
09:57:06	24.30	24.35	24.35	+0.15	1	6546
09:56:58	24.30	24.35	24.35	+0.15	8	6545
09:56:58	24.30	24.35	24.35	+0.15	154	6537
09:56:58	24.30	24.35	24.35	+0.15	57	6383
09:56:58	24.30	24.35	24.35	+0.15	359	6326
09:56:58	24.30	24.35	24.35	+0.15	153	5967
09:56:55	24.30	24.35	24.30	+0.10	2	5814
09:56:54	24.30	24.35	24.35	+0.15	128	5812
09:56:45	24.30	24.35	24.30	+0.10	2	5684
09:56:37	24.30	24.35	24.30	+0.10	1	5682
09:56:31	24.30	24.35	24.30	+0.10	1	5681
09:56:22	24.30	24.35	24.30	+0.10	1	5680
09:56:19	24.30	24.35	24.30	+0.10	1	5679
09:56:18	24.30	24.35	24.30	+0.10	1	5678
09:56:11	24.30	24.35	24.30	+0.10	1	5677
09:56:10	24.30	24.35	24.30	+0.10	1	5676
09:56:05	24.30	24.35	24.30	+0.10	3	5675
09:56:04	24.25	24.30	24.30	+0.10	335	5672
09:56:04	24.25	24.30	24.30	+0.10	498	5337
09:56:03	24.25	24.30	24.30	+0.10	11	4839
09:55:49	24.25	24.30	24.30	+0.10	1	4828
09:55:31	24.25	24.30	24.30	+0.10	7	4827
09:55:28	24.25	24.30	24.30	+0.10	62	4820
09:55:25	24.25	24.30	24.30	+0.10	61	4758
09:55:25	24.25	24.30	24.25	+0.05	98	4697
09:55:24	24.25	24.30	24.25	+0.05	1	4599
09:55:18	24.25	24.30	24.25	+0.05	10	4598
09:55:09	24.25	24.30	24.25	+0.05	1	4588
09:54:55	24.25	24.30	24.25	+0.05	1	4587
09:54:53	24.25	24.30	24.25	+0.05	5	4586
09:54:49	24.25	24.30	24.30	+0.10	1	4581
09:54:35	24.25	24.30	24.25	+0.05	1	4580
09:54:17	24.25	24.30	24.30	+0.10	216	4579
09:54:17	24.25	24.30	24.25	+0.05	5	4363
09:54:16	24.25	24.30	24.30	+0.10	62	4358
09:54:16	24.25	24.30	24.30	+0.10	46	4296
09:54:16	24.25	24.30	24.30	+0.10	138	4250
09:54:16	24.25	24.30	24.30	+0.10	124	4112
09:54:13	24.25	24.30	24.30	+0.10	23	3988
09:54:13	24.25	24.30	24.30	+0.10	143	3965
09:54:01	24.25	24.30	24.25	+0.05	1	3822
09:53:57	24.25	24.30	24.25	+0.05	3	3821
09:53:56	24.25	24.30	24.25	+0.05	1	3818
09:53:34	24.25	24.30	24.25	+0.05	5	3817
09:53:20	24.25	24.30	24.25	+0.05	1	3812
09:53:20	24.20	24.30	24.30	+0.10	30	3811
09:53:16	24.20	24.25	24.25	+0.05	1	3781
09:53:07	24.20	24.30	24.30	+0.10	12	3780
09:53:07	24.20	24.30	24.30	+0.10	1	3768
09:52:55	24.20	24.25	24.25	+0.05	1	3767
09:52:52	24.20	24.25	24.25	+0.05	35	3766
09:52:52	24.25	24.30	24.25	+0.05	15	3731
09:52:48	24.25	24.30	24.25	+0.05	10	3716
09:52:36	24.25	24.30	24.25	+0.05	1	3706
09:52:04	24.25	24.30	24.25	+0.05	1	3705
09:51:45	24.25	24.30	24.25	+0.05	1	3704
09:51:41	24.25	24.30	24.25	+0.05	10	3703
09:51:40	24.25	24.30	24.25	+0.05	1	3693
09:51:32	24.25	24.30	24.25	+0.05	20	3692
09:51:26	24.25	24.30	24.25	+0.05	1	3672
09:51:25	24.25	24.30	24.25	+0.05	5	3671
09:51:22	24.25	24.30	24.25	+0.05	2	3666
09:51:11	24.25	24.30	24.25	+0.05	1	3664
09:51:06	24.25	24.30	24.25	+0.05	3	3663
09:50:56	24.20	24.25	24.25	+0.05	74	3660
09:50:56	24.20	24.25	24.25	+0.05	32	3586
09:50:56	24.20	24.25	24.25	+0.05	25	3554
09:50:56	24.20	24.25	24.25	+0.05	499	3529
09:50:56	24.20	24.25	24.25	+0.05	32	3030
09:50:56	24.20	24.25	24.25	+0.05	141	2998
09:50:56	24.20	24.25	24.25	+0.05	83	2857
09:50:56	24.20	24.25	24.25	+0.05	5	2774
09:50:44	24.20	24.25	24.20	0	2	2769
09:50:41	24.20	24.25	24.20	0	2	2767
09:50:41	24.20	24.25	24.25	+0.05	129	2765
09:50:40	24.20	24.25	24.20	0	3	2636
09:50:03	24.20	24.25	24.20	0	1	2633
09:49:58	24.20	24.25	24.20	0	5	2632
09:49:54	24.20	24.25	24.20	0	1	2627
09:49:54	24.20	24.25	24.20	0	100	2626
09:49:16	24.20	24.25	24.20	0	1	2526
09:49:15	24.20	24.25	24.20	0	6	2525
09:48:45	24.20	24.25	24.20	0	1	2519
09:48:13	24.20	24.25	24.20	0	6	2518
09:48:12	24.20	24.25	24.20	0	1	2512
09:48:08	24.20	24.25	24.20	0	2	2511
09:48:02	24.20	24.25	24.25	+0.05	4	2509
09:47:44	24.20	24.25	24.20	0	1	2505
09:47:43	24.20	24.25	24.20	0	5	2504
09:47:41	24.20	24.25	24.20	0	5	2499
09:47:33	24.20	24.25	24.20	0	1	2494
09:47:31	24.20	24.25	24.20	0	6	2493
09:47:16	24.20	24.25	24.20	0	1	2487
09:47:16	24.20	24.25	24.20	0	6	2486
09:46:45	24.20	24.25	24.20	0	2	2480
09:45:56	24.20	24.25	24.20	0	1	2478
09:45:40	24.20	24.25	24.20	0	3	2477
09:45:39	24.20	24.25	24.20	0	40	2474
09:44:33	24.20	24.25	24.20	0	1	2434
09:44:31	24.20	24.25	24.20	0	2	2433
09:44:31	24.20	24.25	24.20	0	30	2431
09:44:26	24.20	24.25	24.20	0	10	2401
09:42:46	24.20	24.25	24.20	0	5	2391
09:42:10	24.20	24.25	24.20	0	1	2386
09:42:09	24.20	24.25	24.20	0	2	2385
09:41:07	24.20	24.25	24.20	0	5	2383
09:40:46	24.20	24.25	24.25	+0.05	2	2378
09:40:00	24.20	24.25	24.25	+0.05	1	2376
09:39:05	24.20	24.25	24.25	+0.05	1	2375
09:38:32	24.20	24.25	24.20	0	2	2374
09:38:32	24.20	24.25	24.20	0	1	2372
09:38:32	24.20	24.25	24.20	0	15	2371
09:38:02	24.20	24.25	24.20	0	1	2356
09:37:57	24.20	24.25	24.20	0	1	2355
09:37:57	24.20	24.25	24.20	0	6	2354
09:37:49	24.20	24.25	24.20	0	6	2348
09:36:38	24.20	24.25	24.20	0	1	2342
09:36:10	24.20	24.25	24.20	0	1	2341
09:36:08	24.20	24.25	24.20	0	2	2340
09:36:01	24.20	24.25	24.20	0	1	2338
09:36:01	24.20	24.25	24.20	0	11	2337
09:35:33	24.20	24.25	24.25	+0.05	1	2326
09:35:14	24.20	24.25	24.20	0	1	2325
09:34:58	24.20	24.25	24.20	0	1	2324
09:34:31	24.20	24.25	24.20	0	2	2323
09:34:31	24.20	24.25	24.20	0	20	2321
09:34:29	24.20	24.25	24.20	0	2	2301
09:33:58	24.20	24.25	24.20	0	1	2299
09:33:44	24.20	24.25	24.20	0	2	2298
09:33:30	24.20	24.25	24.20	0	1	2296
09:33:30	24.20	24.25	24.20	0	1	2295
09:33:30	24.20	24.25	24.20	0	5	2294
09:33:22	24.20	24.25	24.20	0	1	2289
09:33:01	24.20	24.25	24.20	0	1	2288
09:33:00	24.20	24.25	24.20	0	1	2287
09:32:46	24.20	24.25	24.20	0	6	2286
09:32:45	24.20	24.25	24.20	0	1	2280
09:32:45	24.20	24.25	24.25	+0.05	5	2279
09:32:27	24.20	24.25	24.20	0	10	2274
09:32:24	24.20	24.25	24.20	0	1	2264
09:32:24	24.20	24.25	24.20	0	12	2263
09:32:07	24.20	24.25	24.20	0	3	2251
09:31:51	24.20	24.25	24.20	0	1	2248
09:30:00	24.20	24.25	24.25	+0.05	1	2247
09:29:51	24.20	24.25	24.20	0	1	2246
09:29:31	24.20	24.25	24.20	0	1	2245
09:29:29	24.20	24.25	24.20	0	5	2244
09:28:41	24.20	24.25	24.20	0	1	2239
09:28:41	24.20	24.25	24.20	0	5	2238
09:28:40	24.20	24.25	24.20	0	1	2233
09:28:34	24.20	24.25	24.20	0	1	2232
09:28:01	24.20	24.25	24.20	0	1	2231
09:28:01	24.20	24.25	24.20	0	10	2230
09:27:56	24.20	24.25	24.20	0	1	2220
09:27:43	24.20	24.25	24.20	0	7	2219
09:27:33	24.20	24.25	24.20	0	3	2212
09:27:33	24.20	24.25	24.20	0	43	2209
09:27:31	24.20	24.25	24.20	0	5	2166
09:27:27	24.20	24.25	24.20	0	1	2161
09:27:24	24.20	24.25	24.20	0	1	2160
09:27:22	24.20	24.25	24.20	0	5	2159
09:27:20	24.20	24.25	24.20	0	7	2154
09:27:20	24.20	24.25	24.20	0	150	2147
09:27:14	24.20	24.25	24.20	0	4	1997
09:26:11	24.20	24.25	24.20	0	1	1993
09:25:28	24.20	24.25	24.20	0	1	1992
09:25:27	24.20	24.25	24.20	0	1	1991
09:25:15	24.20	24.25	24.20	0	9	1990
09:24:31	24.20	24.25	24.20	0	1	1981
09:24:30	24.20	24.25	24.20	0	1	1980
09:24:08	24.20	24.25	24.20	0	5	1979
09:24:01	24.20	24.25	24.25	+0.05	2	1974
09:24:00	24.20	24.25	24.25	+0.05	2	1972
09:23:57	24.20	24.25	24.25	+0.05	7	1970
09:23:39	24.20	24.25	24.25	+0.05	5	1963
09:23:32	24.20	24.25	24.20	0	2	1958
09:23:19	24.20	24.25	24.25	+0.05	10	1956
09:23:12	24.20	24.25	24.25	+0.05	1	1946
09:22:55	24.20	24.25	24.25	+0.05	20	1945
09:22:39	24.20	24.25	24.25	+0.05	8	1925
09:22:31	24.20	24.25	24.25	+0.05	3	1917
09:21:44	24.20	24.25	24.25	+0.05	1	1914
09:21:26	24.20	24.25	24.25	+0.05	1	1913
09:21:21	24.20	24.25	24.25	+0.05	1	1912
09:21:10	24.20	24.25	24.20	0	20	1911
09:20:42	24.20	24.25	24.25	+0.05	1	1891
09:20:42	24.20	24.25	24.20	0	1	1890
09:20:17	24.20	24.25	24.20	0	2	1889
09:18:38	24.20	24.25	24.25	+0.05	23	1887
09:18:35	24.20	24.25	24.25	+0.05	13	1864
09:18:28	24.20	24.25	24.20	0	2	1851
09:18:11	24.20	24.25	24.25	+0.05	7	1849
09:18:00	24.20	24.25	24.25	+0.05	1	1842
09:17:25	24.20	24.25	24.20	0	1	1841
09:17:18	24.20	24.25	24.25	+0.05	5	1840
09:17:00	24.20	24.25	24.25	+0.05	9	1835
09:17:00	24.25	24.30	24.25	+0.05	1	1826
09:16:53	24.25	24.30	24.25	+0.05	1	1825
09:16:40	24.20	24.25	24.25	+0.05	14	1824
09:16:02	24.20	24.25	24.25	+0.05	8	1810
09:15:50	24.20	24.25	24.25	+0.05	2	1802
09:15:50	24.25	24.30	24.25	+0.05	1	1800
09:15:41	24.20	24.25	24.25	+0.05	22	1799
09:15:36	24.25	24.30	24.25	+0.05	1	1777
09:15:18	24.20	24.25	24.25	+0.05	1	1776
09:15:13	24.25	24.30	24.25	+0.05	1	1775
09:15:01	24.20	24.25	24.25	+0.05	1	1774
09:14:42	24.20	24.25	24.25	+0.05	20	1773
09:14:42	24.20	24.25	24.25	+0.05	10	1753
09:14:24	24.20	24.25	24.25	+0.05	1	1743
09:14:00	24.25	24.30	24.25	+0.05	1	1742
09:13:43	24.20	24.25	24.25	+0.05	3	1741
09:13:40	24.20	24.25	24.25	+0.05	25	1738
09:13:36	24.20	24.25	24.25	+0.05	7	1713
09:13:09	24.20	24.25	24.25	+0.05	10	1706
09:12:55	24.20	24.30	24.20	0	1	1696
09:12:54	24.20	24.25	24.25	+0.05	7	1695
09:12:35	24.20	24.25	24.25	+0.05	4	1688
09:12:33	24.20	24.25	24.25	+0.05	1	1684
09:12:11	24.25	24.30	24.25	+0.05	1	1683
09:12:09	24.20	24.25	24.25	+0.05	10	1682
09:12:09	24.20	24.25	24.25	+0.05	5	1672
09:12:07	24.20	24.25	24.25	+0.05	2	1667
09:12:05	24.20	24.25	24.25	+0.05	5	1665
09:12:03	24.20	24.25	24.25	+0.05	1	1660
09:11:57	24.20	24.25	24.25	+0.05	1	1659
09:11:52	24.20	24.25	24.25	+0.05	27	1658
09:11:49	24.20	24.30	24.20	0	1	1631
09:11:49	24.20	24.30	24.20	0	5	1630
09:11:48	24.20	24.30	24.20	0	5	1625
09:11:43	24.20	24.30	24.20	0	2	1620
09:11:42	24.20	24.30	24.20	0	15	1618
09:11:39	24.20	24.25	24.25	+0.05	2	1603
09:11:39	24.25	24.30	24.25	+0.05	7	1601
09:11:39	24.20	24.30	24.20	0	14	1594
09:11:39	24.20	24.25	24.25	+0.05	38	1580
09:11:39	24.20	24.25	24.25	+0.05	19	1542
09:11:39	24.20	24.25	24.25	+0.05	5	1523
09:11:39	24.20	24.25	24.25	+0.05	92	1518
09:11:39	24.20	24.25	24.25	+0.05	88	1426
09:11:39	24.20	24.25	24.25	+0.05	26	1338
09:11:39	24.20	24.25	24.25	+0.05	238	1312
09:11:35	24.20	24.25	24.20	0	4	1074
09:11:31	24.20	24.25	24.20	0	1	1070
09:11:27	24.20	24.25	24.20	0	1	1069
09:11:26	24.20	24.25	24.20	0	22	1068
09:11:21	24.20	24.25	24.20	0	2	1046
09:11:16	24.20	24.25	24.20	0	2	1044
09:11:09	24.20	24.25	24.20	0	1	1042
09:11:09	24.20	24.25	24.20	0	1	1041
09:10:44	24.20	24.25	24.20	0	7	1040
09:10:42	24.20	24.25	24.20	0	1	1033
09:10:04	24.15	24.20	24.20	0	7	1032
09:09:45	24.15	24.20	24.20	0	26	1025
09:09:20	24.15	24.25	24.15	-0.05	4	999
09:09:20	24.15	24.20	24.20	0	8	995
09:09:17	24.15	24.20	24.20	0	52	987
09:09:17	24.15	24.20	24.20	0	16	935
09:09:16	24.15	24.20	24.15	-0.05	7	919
09:09:16	24.15	24.20	24.20	0	32	912
09:09:16	24.15	24.20	24.20	0	106	880
09:07:02	24.15	24.20	24.20	0	10	774
09:06:39	24.15	24.20	24.20	0	7	764
09:06:31	24.15	24.20	24.20	0	10	757
09:06:04	24.15	24.20	24.20	0	2	747
09:05:21	24.15	24.20	24.20	0	5	745
09:05:20	24.15	24.20	24.20	0	2	740
09:04:06	24.15	24.20	24.20	0	3	738
09:04:03	24.15	24.20	24.20	0	15	735
09:04:03	24.15	24.20	24.20	0	9	720
09:03:59	24.20	24.25	24.20	0	6	711
09:03:47	24.20	24.25	24.20	0	1	705
09:03:44	24.20	24.25	24.20	0	7	704
09:03:31	24.15	24.20	24.20	0	36	697
09:02:42	24.10	24.20	24.10	-0.10	1	661
09:02:20	24.10	24.20	24.10	-0.10	1	660
09:02:20	24.10	24.15	24.15	-0.05	1	659
09:02:20	24.10	24.15	24.15	-0.05	7	658
09:02:20	24.10	24.15	24.15	-0.05	3	651
09:02:00	24.10	24.20	24.10	-0.10	1	648
09:02:00	24.15	24.20	24.15	-0.05	1	647
09:01:41	24.10	24.20	24.10	-0.10	8	646
09:01:12	24.10	24.20	24.10	-0.10	1	638
09:01:12	24.10	24.15	24.15	-0.05	3	637
09:00:59	24.10	24.15	24.10	-0.10	5	634
09:00:57	24.10	24.15	24.10	-0.10	2	629
09:00:57	24.10	24.15	24.10	-0.10	47	627
09:00:56	24.15	24.20	24.15	-0.05	1	580
09:00:56	24.15	24.20	24.10	-0.10	15	579
09:00:56	24.15	24.20	24.15	-0.05	25	564
09:00:55	24.20	24.25	24.20	0	400	539
09:00:27	24.20	24.25	24.20	0	2	139
09:00:26	24.20	24.25	24.20	0	1	137
09:00:25	24.20	24.25	24.20	0	20	136
09:00:09	--	--	24.25	+0.05	98	116

　

其他人也逛...

PChome 購物儲值10, 000元

MyCard 1000點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/512G)

MyCard 3000點虛擬點數卡

Office 2024 家用版盒裝

PChome 購物儲值50,000元

雅詩蘭黛特潤超導全方位修護露100ml

海盜船 CORSAIR TC100 RELAXED 布質電競椅

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Office 2024 家用版盒裝

麥當勞薯條(中)即享券

Apple iPhone 17 Pro Max (256G)

聯電ADR10日下跌0.09美元跌幅1....

台中倉儲火警釀9死遭起訴全聯...

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

‧輝達開發「位置驗證」技術可望...
‧【盤前焦點】Fed降息1碼法人看...
‧【台股盤後】下跌375點力守2800...

加密貨幣

比特幣BTC	90186.83	-2,508.40	-2.71%
以太幣ETH	3201.96	-119.24	-3.59%
瑞波幣XRP	2.01	-0.10	-4.67%
比特幣現金BCH	559.58	-25.77	-4.40%
萊特幣LTC	81.00	-5.10	-5.93%
卡達幣ADA	0.426158	-0.04	-9.33%
波場幣TRX	0.279192	0.00	-1.10%
恆星幣XLM	0.240659	-0.01	-5.06%

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。