最新[公告] 美時:代重要子公司Lotus International Pte. Ltd.公告2026年股東臨時會重要決議事項熱門[公告] 永虹先進:本公司股票在證券商營業處所買賣自115年10月1日起終止，將於終止櫃檯買賣日前，提出輔導推薦證券商申請免除股票終止交易。

更新報價

新　纖 (1409) 紡織纖維上市新光集團

23.95 ▲+0.05 +0.21% 1.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	8,239	23.95	8	24.00	64	23.90	24.10	23.80	23.90

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	23.95	24.00	23.95	+0.05	3	8239
13:30:00	23.90	23.95	23.95	+0.05	640	8236
13:24:53	23.90	23.95	23.95	+0.05	1	7596
13:24:53	23.90	23.95	23.95	+0.05	1	7595
13:24:52	23.90	23.95	23.95	+0.05	1	7594
13:24:51	23.90	23.95	23.95	+0.05	1	7593
13:24:51	23.90	23.95	23.95	+0.05	31	7592
13:24:48	23.90	23.95	23.90	0	2	7561
13:24:45	23.90	23.95	23.90	0	3	7559
13:24:39	23.90	23.95	23.95	+0.05	1	7556
13:24:34	23.90	23.95	23.90	0	2	7555
13:24:30	23.90	23.95	23.95	+0.05	1	7553
13:24:29	23.90	23.95	23.95	+0.05	3	7552
13:24:23	23.90	23.95	23.95	+0.05	2	7549
13:24:22	23.90	23.95	23.90	0	2	7547
13:24:19	23.90	23.95	23.95	+0.05	1	7545
13:24:19	23.90	23.95	23.90	0	1	7544
13:24:17	23.90	23.95	23.95	+0.05	3	7543
13:23:57	23.90	23.95	23.90	0	1	7540
13:23:56	23.90	23.95	23.95	+0.05	1	7539
13:23:29	23.90	23.95	23.90	0	1	7538
13:23:27	23.90	23.95	23.95	+0.05	1	7537
13:23:27	23.90	23.95	23.90	0	10	7536
13:23:21	23.90	23.95	23.90	0	1	7526
13:23:19	23.90	23.95	23.90	0	2	7525
13:23:17	23.90	23.95	23.90	0	10	7523
13:23:16	23.90	23.95	23.90	0	1	7513
13:23:11	23.90	23.95	23.95	+0.05	1	7512
13:22:56	23.90	23.95	23.95	+0.05	2	7511
13:22:44	23.90	23.95	23.90	0	35	7509
13:22:44	23.90	23.95	23.90	0	22	7474
13:22:31	23.90	23.95	23.95	+0.05	1	7452
13:22:29	23.90	23.95	23.95	+0.05	1	7451
13:22:28	23.90	23.95	23.95	+0.05	1	7450
13:22:28	23.90	23.95	23.90	0	2	7449
13:22:27	23.90	23.95	23.90	0	1	7447
13:22:07	23.90	23.95	23.90	0	2	7446
13:21:57	23.90	23.95	23.95	+0.05	3	7444
13:21:57	23.90	23.95	23.90	0	10	7441
13:21:56	23.90	23.95	23.90	0	24	7431
13:21:51	23.90	23.95	23.95	+0.05	2	7407
13:21:45	23.90	23.95	23.95	+0.05	1	7405
13:21:43	23.90	23.95	23.90	0	2	7404
13:21:32	23.90	23.95	23.95	+0.05	2	7402
13:21:31	23.90	23.95	23.90	0	10	7400
13:21:30	23.90	23.95	23.95	+0.05	10	7390
13:21:28	23.90	23.95	23.90	0	3	7380
13:21:15	23.90	23.95	23.90	0	2	7377
13:21:15	23.90	23.95	23.90	0	1	7375
13:20:56	23.90	23.95	23.95	+0.05	1	7374
13:20:51	23.90	23.95	23.95	+0.05	1	7373
13:20:40	23.90	23.95	23.95	+0.05	2	7372
13:20:39	23.90	23.95	23.95	+0.05	2	7370
13:20:30	23.90	23.95	23.90	0	2	7368
13:20:30	23.90	23.95	23.90	0	1	7366
13:20:21	23.90	23.95	23.95	+0.05	6	7365
13:20:20	23.90	23.95	23.90	0	10	7359
13:20:20	23.90	23.95	23.95	+0.05	1	7349
13:20:18	23.90	23.95	23.95	+0.05	1	7348
13:20:18	23.90	23.95	23.95	+0.05	2	7347
13:20:18	23.90	23.95	23.95	+0.05	2	7345
13:20:16	23.90	23.95	23.90	0	3	7343
13:20:15	23.90	23.95	23.95	+0.05	8	7340
13:20:07	23.95	24.00	23.95	+0.05	2	7332
13:20:04	23.90	23.95	23.95	+0.05	1	7330
13:20:04	23.95	24.00	23.95	+0.05	1	7329
13:20:03	23.95	24.00	23.95	+0.05	1	7328
13:19:58	23.90	24.00	24.00	+0.10	1	7327
13:19:53	23.95	24.00	23.95	+0.05	1	7326
13:19:49	23.90	24.00	24.00	+0.10	1	7325
13:19:48	23.95	24.00	23.95	+0.05	14	7324
13:19:48	23.95	24.00	23.95	+0.05	19	7310
13:19:36	23.95	24.00	24.00	+0.10	3	7291
13:19:36	23.95	24.00	23.95	+0.05	2	7288
13:19:29	23.90	23.95	23.95	+0.05	1	7286
13:19:21	23.90	24.00	23.90	0	9	7285
13:19:20	23.95	24.00	23.95	+0.05	1	7276
13:19:02	23.90	24.00	24.00	+0.10	2	7275
13:19:02	23.90	24.00	23.90	0	16	7273
13:19:01	23.90	24.00	23.90	0	3	7257
13:19:00	23.90	24.05	23.90	0	27	7254
13:19:00	23.95	24.05	23.95	+0.05	4	7227
13:19:00	23.95	24.05	23.95	+0.05	4	7223
13:19:00	23.95	24.05	24.05	+0.15	8	7219
13:19:00	23.95	24.05	23.95	+0.05	2	7211
13:19:00	23.95	24.05	24.05	+0.15	6	7209
13:19:00	24.00	24.05	24.00	+0.10	198	7203
13:19:00	24.00	24.05	24.00	+0.10	80	7005
13:18:59	24.00	24.05	24.05	+0.15	5	6925
13:18:50	24.00	24.05	24.00	+0.10	2	6920
13:18:49	24.00	24.05	24.00	+0.10	2	6918
13:18:48	24.00	24.05	24.05	+0.15	1	6916
13:18:36	24.00	24.05	24.05	+0.15	2	6915
13:18:36	24.00	24.05	24.00	+0.10	1	6913
13:18:26	24.00	24.05	24.00	+0.10	2	6912
13:18:15	24.00	24.05	24.00	+0.10	10	6910
13:18:04	24.00	24.05	24.00	+0.10	2	6900
13:18:03	24.00	24.05	24.00	+0.10	2	6898
13:17:50	24.00	24.05	24.00	+0.10	1	6896
13:17:49	24.00	24.05	24.05	+0.15	1	6895
13:17:46	24.00	24.05	24.05	+0.15	1	6894
13:17:45	24.00	24.05	24.05	+0.15	10	6893
13:17:41	24.00	24.05	24.00	+0.10	2	6883
13:17:31	24.00	24.05	24.05	+0.15	1	6881
13:17:27	24.00	24.05	24.05	+0.15	2	6880
13:17:27	24.00	24.05	24.00	+0.10	6	6878
13:17:24	24.00	24.05	24.00	+0.10	2	6872
13:17:22	24.00	24.05	24.00	+0.10	1	6870
13:17:15	24.00	24.05	24.00	+0.10	3	6869
13:17:08	24.00	24.05	24.00	+0.10	6	6866
13:17:04	24.00	24.05	24.05	+0.15	2	6860
13:16:59	24.00	24.05	24.05	+0.15	2	6858
13:16:44	24.00	24.05	24.00	+0.10	2	6856
13:16:39	24.00	24.05	24.05	+0.15	1	6854
13:16:15	24.00	24.05	24.00	+0.10	2	6853
13:16:08	24.00	24.05	24.00	+0.10	2	6851
13:16:03	24.00	24.05	24.00	+0.10	1	6849
13:15:56	24.00	24.05	24.00	+0.10	7	6848
13:15:43	24.00	24.05	24.05	+0.15	1	6841
13:15:29	24.00	24.05	24.00	+0.10	2	6840
13:15:18	24.00	24.05	24.05	+0.15	3	6838
13:15:18	24.00	24.05	24.05	+0.15	30	6835
13:15:17	24.00	24.05	24.05	+0.15	1	6805
13:14:49	24.00	24.05	24.05	+0.15	1	6804
13:14:39	24.00	24.05	24.00	+0.10	1	6803
13:14:39	24.00	24.05	24.00	+0.10	2	6802
13:14:39	24.00	24.05	24.00	+0.10	1	6800
13:14:07	24.00	24.05	24.00	+0.10	2	6799
13:14:06	24.00	24.05	24.00	+0.10	4	6797
13:13:50	24.00	24.05	24.00	+0.10	9	6793
13:13:47	24.00	24.05	24.00	+0.10	1	6784
13:13:46	24.00	24.05	24.00	+0.10	4	6783
13:13:45	24.00	24.05	24.00	+0.10	2	6779
13:13:45	24.00	24.05	24.05	+0.15	6	6777
13:13:44	24.00	24.05	24.00	+0.10	1	6771
13:13:44	23.90	23.95	24.00	+0.10	67	6770
13:13:44	23.90	23.95	23.95	+0.05	32	6703
13:13:31	23.90	23.95	23.95	+0.05	5	6671
13:13:26	23.90	23.95	23.95	+0.05	2	6666
13:13:22	23.90	23.95	23.95	+0.05	3	6664
13:13:00	23.90	23.95	23.95	+0.05	1	6661
13:12:57	23.95	24.00	23.95	+0.05	1	6660
13:12:57	23.95	24.00	23.95	+0.05	2	6659
13:12:57	23.90	24.00	24.00	+0.10	4	6657
13:12:57	23.90	24.00	23.90	0	1	6653
13:12:57	23.95	24.00	23.95	+0.05	4	6652
13:12:57	23.95	24.00	23.95	+0.05	20	6648
13:12:57	23.90	23.95	23.95	+0.05	16	6628
13:12:52	23.95	24.00	23.95	+0.05	2	6612
13:12:51	23.90	23.95	23.95	+0.05	1	6610
13:12:47	23.95	24.00	23.95	+0.05	1	6609
13:12:46	23.95	24.00	23.95	+0.05	2	6608
13:12:44	23.95	24.00	23.95	+0.05	2	6606
13:12:42	23.95	24.00	23.95	+0.05	2	6604
13:12:38	23.90	23.95	23.95	+0.05	11	6602
13:12:34	23.90	23.95	23.95	+0.05	1	6591
13:12:34	23.90	23.95	23.95	+0.05	2	6590
13:12:29	23.90	23.95	23.95	+0.05	6	6588
13:12:27	23.90	23.95	23.95	+0.05	2	6582
13:12:27	23.90	23.95	23.95	+0.05	10	6580
13:12:26	23.90	23.95	23.95	+0.05	1	6570
13:12:25	23.90	23.95	23.95	+0.05	2	6569
13:12:18	23.90	23.95	23.95	+0.05	1	6567
13:12:04	23.90	23.95	23.95	+0.05	1	6566
13:12:04	23.90	23.95	23.95	+0.05	10	6565
13:11:54	23.90	23.95	23.95	+0.05	4	6555
13:11:51	23.90	24.00	24.00	+0.10	5	6551
13:11:48	23.95	24.00	23.95	+0.05	1	6546
13:11:45	23.95	24.00	23.95	+0.05	1	6545
13:11:42	23.95	24.00	23.95	+0.05	2	6544
13:11:35	23.90	24.00	24.00	+0.10	1	6542
13:11:30	23.95	24.00	23.95	+0.05	1	6541
13:11:29	23.95	24.00	23.95	+0.05	1	6540
13:11:28	23.95	24.00	23.95	+0.05	2	6539
13:11:26	23.95	24.00	23.95	+0.05	3	6537
13:11:21	23.95	24.00	23.95	+0.05	1	6534
13:11:20	23.90	23.95	23.95	+0.05	7	6533
13:11:18	23.90	23.95	23.95	+0.05	1	6526
13:11:18	23.95	24.00	23.95	+0.05	4	6525
13:11:18	23.95	24.00	23.95	+0.05	7	6521
13:11:18	23.95	24.00	23.95	+0.05	7	6514
13:11:18	23.90	23.95	23.95	+0.05	1	6507
13:11:17	23.95	24.00	23.95	+0.05	1	6506
13:11:13	23.90	23.95	23.95	+0.05	34	6505
13:11:10	23.95	24.00	23.95	+0.05	1	6471
13:11:02	23.95	24.00	23.95	+0.05	6	6470
13:11:02	23.95	24.00	23.95	+0.05	22	6464
13:11:02	23.95	24.00	23.95	+0.05	5	6442
13:11:02	23.95	24.00	23.95	+0.05	11	6437
13:11:00	23.90	24.00	24.00	+0.10	3	6426
13:10:50	23.90	24.00	24.00	+0.10	1	6423
13:10:49	23.90	24.00	24.00	+0.10	5	6422
13:10:49	23.90	24.00	24.00	+0.10	100	6417
13:10:34	23.90	24.00	24.00	+0.10	7	6317
13:10:34	23.90	23.95	23.95	+0.05	108	6310
13:10:12	23.90	23.95	23.95	+0.05	1	6202
13:10:08	23.90	23.95	23.95	+0.05	2	6201
13:09:59	23.90	23.95	23.90	0	1	6199
13:09:34	23.90	23.95	23.95	+0.05	1	6198
13:09:33	23.90	23.95	23.95	+0.05	1	6197
13:09:24	23.90	23.95	23.90	0	1	6196
13:09:13	23.90	23.95	23.95	+0.05	1	6195
13:09:12	23.90	23.95	23.90	0	2	6194
13:09:01	23.90	23.95	23.90	0	8	6192
13:08:58	23.90	23.95	23.95	+0.05	1	6184
13:08:54	23.90	23.95	23.90	0	1	6183
13:08:53	23.90	23.95	23.95	+0.05	4	6182
13:08:47	23.90	23.95	23.90	0	1	6178
13:08:46	23.90	23.95	23.90	0	1	6177
13:08:43	23.90	23.95	23.95	+0.05	2	6176
13:08:21	23.90	23.95	23.90	0	2	6174
13:08:11	23.90	23.95	23.95	+0.05	5	6172
13:08:10	23.90	23.95	23.90	0	1	6167
13:08:06	23.90	23.95	23.90	0	2	6166
13:07:45	23.90	23.95	23.95	+0.05	1	6164
13:07:26	23.90	23.95	23.95	+0.05	2	6163
13:07:02	23.90	23.95	23.95	+0.05	2	6161
13:07:02	23.90	23.95	23.90	0	3	6159
13:07:02	23.90	23.95	23.90	0	3	6156
13:06:33	23.90	23.95	23.90	0	2	6153
13:06:33	23.90	23.95	23.90	0	1	6151
13:06:24	23.90	23.95	23.90	0	1	6150
13:06:19	23.90	23.95	23.90	0	1	6149
13:06:14	23.90	23.95	23.90	0	10	6148
13:06:07	23.90	23.95	23.95	+0.05	1	6138
13:05:50	23.90	23.95	23.95	+0.05	2	6137
13:05:47	23.90	23.95	23.95	+0.05	1	6135
13:05:45	23.90	23.95	23.90	0	1	6134
13:05:44	23.90	23.95	23.90	0	1	6133
13:05:40	23.90	23.95	23.90	0	2	6132
13:05:28	23.90	23.95	23.90	0	1	6130
13:05:19	23.90	23.95	23.90	0	1	6129
13:05:02	23.90	23.95	23.90	0	1	6128
13:04:58	23.90	23.95	23.90	0	2	6127
13:04:46	23.90	23.95	23.90	0	3	6125
13:04:34	23.90	23.95	23.90	0	2	6122
13:03:55	23.90	23.95	23.95	+0.05	1	6120
13:03:46	23.90	23.95	23.95	+0.05	2	6119
13:03:46	23.90	23.95	23.95	+0.05	5	6117
13:03:34	23.90	23.95	23.90	0	1	6112
13:03:31	23.90	23.95	23.95	+0.05	10	6111
13:03:10	23.90	23.95	23.90	0	1	6101
13:03:05	23.90	23.95	23.90	0	2	6100
13:03:00	23.90	23.95	23.90	0	1	6098
13:02:56	23.90	23.95	23.95	+0.05	6	6097
13:02:29	23.90	23.95	23.90	0	3	6091
13:02:08	23.90	23.95	23.90	0	6	6088
13:02:06	23.90	23.95	23.90	0	1	6082
13:02:04	23.90	23.95	23.90	0	1	6081
13:02:01	23.90	23.95	23.90	0	10	6080
13:01:53	23.90	23.95	23.90	0	2	6070
13:01:36	23.90	23.95	23.90	0	3	6068
13:01:30	23.90	23.95	23.90	0	1	6065
13:01:11	23.90	23.95	23.90	0	1	6064
13:00:52	23.90	23.95	23.95	+0.05	5	6063
13:00:52	23.90	23.95	23.90	0	3	6058
13:00:46	23.90	23.95	23.90	0	2	6055
13:00:27	23.90	23.95	23.95	+0.05	5	6053
13:00:25	23.90	23.95	23.90	0	1	6048
12:59:38	23.90	23.95	23.90	0	1	6047
12:59:34	23.90	23.95	23.95	+0.05	2	6046
12:59:32	23.90	23.95	23.95	+0.05	5	6044
12:59:19	23.90	23.95	23.95	+0.05	2	6039
12:59:07	23.90	23.95	23.95	+0.05	1	6037
12:58:33	23.95	24.00	23.95	+0.05	1	6036
12:58:28	23.95	24.00	23.95	+0.05	3	6035
12:58:28	23.95	24.00	23.95	+0.05	17	6032
12:58:21	23.95	24.00	23.95	+0.05	5	6015
12:58:03	23.90	24.00	24.00	+0.10	3	6010
12:58:03	23.90	24.00	24.00	+0.10	2	6007
12:57:55	23.95	24.00	23.95	+0.05	5	6005
12:57:54	23.95	24.00	23.95	+0.05	6	6000
12:57:54	23.90	23.95	23.95	+0.05	39	5994
12:57:50	23.90	23.95	23.90	0	1	5955
12:57:44	23.90	23.95	23.95	+0.05	3	5954
12:57:34	23.90	23.95	23.95	+0.05	5	5951
12:57:32	23.90	23.95	23.95	+0.05	1	5946
12:57:07	23.90	23.95	23.95	+0.05	3	5945
12:56:58	23.90	23.95	23.90	0	4	5942
12:56:46	23.90	23.95	23.90	0	1	5938
12:56:35	23.90	23.95	23.95	+0.05	2	5937
12:56:27	23.90	23.95	23.95	+0.05	3	5935
12:56:15	23.90	23.95	23.95	+0.05	1	5932
12:55:57	23.90	23.95	23.95	+0.05	3	5931
12:55:31	23.90	23.95	23.95	+0.05	2	5928
12:55:19	23.90	23.95	23.95	+0.05	1	5926
12:54:57	23.90	23.95	23.95	+0.05	1	5925
12:54:53	23.90	23.95	23.95	+0.05	1	5924
12:54:48	23.90	23.95	23.95	+0.05	1	5923
12:54:45	23.90	23.95	23.95	+0.05	7	5922
12:54:44	23.90	23.95	23.95	+0.05	9	5915
12:54:43	23.90	23.95	23.95	+0.05	2	5906
12:54:43	23.90	23.95	23.90	0	202	5904
12:54:33	23.95	24.00	23.95	+0.05	41	5702
12:53:39	23.95	24.00	23.95	+0.05	1	5661
12:52:35	23.90	23.95	23.95	+0.05	1	5660
12:52:35	23.95	24.00	23.95	+0.05	1	5659
12:52:35	23.90	23.95	23.95	+0.05	64	5658
12:52:25	23.90	23.95	23.90	0	2	5594
12:51:35	23.90	23.95	23.90	0	15	5592
12:51:29	23.90	23.95	23.90	0	1	5577
12:51:26	23.90	23.95	23.90	0	2	5576
12:51:25	23.90	23.95	23.95	+0.05	1	5574
12:51:17	23.90	23.95	23.95	+0.05	2	5573
12:51:11	23.90	23.95	23.95	+0.05	4	5571
12:51:04	23.90	23.95	23.95	+0.05	3	5567
12:50:54	23.90	23.95	23.95	+0.05	1	5564
12:50:17	23.90	23.95	23.90	0	2	5563
12:50:17	23.90	23.95	23.95	+0.05	1	5561
12:50:13	23.90	23.95	23.95	+0.05	1	5560
12:50:13	23.90	23.95	23.95	+0.05	1	5559
12:49:49	23.90	23.95	23.95	+0.05	1	5558
12:49:43	23.90	23.95	23.90	0	4	5557
12:49:40	23.90	23.95	23.90	0	1	5553
12:49:29	23.90	23.95	23.90	0	2	5552
12:48:20	23.90	23.95	23.90	0	2	5550
12:48:10	23.90	23.95	23.95	+0.05	1	5548
12:47:48	23.90	23.95	23.90	0	1	5547
12:47:23	23.90	23.95	23.95	+0.05	5	5546
12:47:17	23.90	23.95	23.90	0	5	5541
12:47:17	23.90	23.95	23.90	0	2	5536
12:46:18	23.90	23.95	23.90	0	2	5534
12:46:07	23.90	23.95	23.95	+0.05	1	5532
12:45:48	23.90	23.95	23.90	0	1	5531
12:45:09	23.90	23.95	23.90	0	21	5530
12:44:54	23.90	23.95	23.90	0	2	5509
12:44:32	23.90	23.95	23.95	+0.05	2	5507
12:44:31	23.90	23.95	23.95	+0.05	2	5505
12:44:16	23.90	23.95	23.90	0	7	5503
12:44:13	23.90	23.95	23.90	0	1	5496
12:44:04	23.90	23.95	23.90	0	6	5495
12:43:59	23.90	23.95	23.95	+0.05	1	5489
12:43:52	23.90	23.95	23.95	+0.05	2	5488
12:43:23	23.90	23.95	23.95	+0.05	1	5486
12:43:17	23.90	23.95	23.95	+0.05	1	5485
12:43:16	23.90	23.95	23.95	+0.05	5	5484
12:43:13	23.90	23.95	23.95	+0.05	2	5479
12:43:13	23.90	23.95	23.90	0	9	5477
12:43:10	23.90	23.95	23.90	0	7	5468
12:43:04	23.90	23.95	23.90	0	1	5461
12:42:51	23.90	23.95	23.90	0	1	5460
12:42:44	23.90	23.95	23.90	0	7	5459
12:42:00	23.90	23.95	23.90	0	1	5452
12:41:51	23.90	23.95	23.95	+0.05	1	5451
12:41:45	23.90	23.95	23.95	+0.05	10	5450
12:41:29	23.90	23.95	23.95	+0.05	1	5440
12:41:12	23.90	23.95	23.95	+0.05	2	5439
12:41:12	23.90	23.95	23.90	0	2	5437
12:41:07	23.90	23.95	23.95	+0.05	3	5435
12:41:05	23.90	23.95	23.95	+0.05	1	5432
12:40:51	23.90	23.95	23.95	+0.05	1	5431
12:40:36	23.90	23.95	23.95	+0.05	3	5430
12:40:33	23.90	23.95	23.95	+0.05	5	5427
12:40:05	23.90	23.95	23.90	0	2	5422
12:40:05	23.90	23.95	23.95	+0.05	1	5420
12:40:00	23.90	23.95	23.90	0	2	5419
12:39:07	23.90	23.95	23.90	0	2	5417
12:39:07	23.90	23.95	23.90	0	2	5415
12:38:51	23.90	23.95	23.90	0	1	5413
12:38:19	23.90	23.95	23.90	0	2	5412
12:38:19	23.90	23.95	23.90	0	5	5410
12:37:57	23.90	23.95	23.90	0	1	5405
12:37:56	23.90	23.95	23.90	0	5	5404
12:37:33	23.90	23.95	23.90	0	1	5399
12:37:20	23.90	23.95	23.90	0	2	5398
12:37:20	23.90	23.95	23.90	0	3	5396
12:37:05	23.90	23.95	23.90	0	1	5393
12:36:59	23.90	23.95	23.95	+0.05	1	5392
12:36:59	23.90	23.95	23.95	+0.05	1	5391
12:36:59	23.90	23.95	23.95	+0.05	3	5390
12:36:59	23.90	23.95	23.90	0	73	5387
12:36:52	23.90	23.95	23.90	0	1	5314
12:36:49	23.90	23.95	23.95	+0.05	1	5313
12:36:34	23.90	23.95	23.90	0	1	5312
12:36:18	23.90	23.95	23.90	0	1	5311
12:36:13	23.90	23.95	23.90	0	2	5310
12:36:02	23.90	23.95	23.90	0	3	5308
12:36:02	23.90	23.95	23.95	+0.05	1	5305
12:35:35	23.90	23.95	23.95	+0.05	8	5304
12:35:34	23.90	23.95	23.90	0	2	5296
12:35:34	23.90	23.95	23.90	0	1	5294
12:35:18	23.90	23.95	23.90	0	10	5293
12:34:52	23.90	23.95	23.90	0	1	5283
12:34:35	23.90	23.95	23.90	0	1	5282
12:34:08	23.90	23.95	23.90	0	1	5281
12:33:59	23.90	23.95	23.90	0	2	5280
12:33:51	23.90	23.95	23.90	0	1	5278
12:33:36	23.90	23.95	23.95	+0.05	10	5277
12:33:34	23.90	23.95	23.90	0	1	5267
12:33:20	23.90	23.95	23.90	0	2	5266
12:33:19	23.90	23.95	23.90	0	1	5264
12:33:12	23.90	23.95	23.90	0	1	5263
12:33:11	23.95	24.00	23.95	+0.05	2	5262
12:33:11	23.95	24.00	23.95	+0.05	26	5260
12:33:07	23.95	24.00	23.95	+0.05	1	5234
12:33:03	23.95	24.00	24.00	+0.10	1	5233
12:33:00	23.95	24.00	23.95	+0.05	1	5232
12:33:00	23.95	24.00	23.95	+0.05	10	5231
12:32:53	23.95	24.00	23.95	+0.05	1	5221
12:32:53	23.95	24.00	23.95	+0.05	4	5220
12:32:45	23.95	24.00	23.95	+0.05	5	5216
12:32:40	23.95	24.00	23.95	+0.05	1	5211
12:32:20	23.95	24.00	23.95	+0.05	1	5210
12:32:15	23.95	24.00	23.95	+0.05	1	5209
12:31:48	23.95	24.00	23.95	+0.05	1	5208
12:31:43	23.95	24.00	23.95	+0.05	1	5207
12:31:38	23.95	24.00	23.95	+0.05	1	5206
12:31:35	23.95	24.00	23.95	+0.05	1	5205
12:31:35	23.95	24.00	23.95	+0.05	2	5204
12:31:07	23.95	24.00	23.95	+0.05	1	5202
12:31:07	23.95	24.00	23.95	+0.05	21	5201
12:30:29	23.95	24.00	23.95	+0.05	1	5180
12:30:29	23.95	24.00	24.00	+0.10	9	5179
12:30:26	23.95	24.00	23.95	+0.05	1	5170
12:30:26	23.95	24.00	24.00	+0.10	3	5169
12:30:26	23.95	24.00	23.95	+0.05	14	5166
12:29:56	23.95	24.00	24.00	+0.10	1	5152
12:29:37	23.95	24.00	23.95	+0.05	1	5151
12:29:37	23.95	24.00	24.00	+0.10	10	5150
12:29:36	23.95	24.00	24.00	+0.10	1	5140
12:29:36	23.95	24.00	24.00	+0.10	1	5139
12:28:38	23.95	24.00	24.00	+0.10	2	5138
12:28:38	23.95	24.00	24.00	+0.10	1	5136
12:28:28	23.95	24.00	24.00	+0.10	10	5135
12:28:24	23.95	24.00	24.00	+0.10	1	5125
12:28:00	23.95	24.00	24.00	+0.10	3	5124
12:27:48	23.95	24.00	23.95	+0.05	1	5121
12:26:59	23.95	24.00	24.00	+0.10	1	5120
12:26:56	23.95	24.00	24.00	+0.10	10	5119
12:26:56	23.95	24.00	24.00	+0.10	39	5109
12:26:48	23.95	24.00	23.95	+0.05	1	5070
12:26:45	23.95	24.00	24.00	+0.10	3	5069
12:26:34	23.95	24.00	23.95	+0.05	1	5066
12:26:28	23.95	24.00	23.95	+0.05	2	5065
12:26:28	23.95	24.00	23.95	+0.05	1	5063
12:26:17	23.95	24.00	23.95	+0.05	3	5062
12:26:02	23.95	24.00	23.95	+0.05	10	5059
12:26:02	23.95	24.00	23.95	+0.05	2	5049
12:25:36	23.95	24.00	23.95	+0.05	2	5047
12:25:26	23.95	24.00	23.95	+0.05	2	5045
12:25:17	23.95	24.00	23.95	+0.05	2	5043
12:25:03	23.95	24.00	23.95	+0.05	2	5041
12:24:22	23.95	24.00	23.95	+0.05	3	5039
12:24:19	23.95	24.00	24.00	+0.10	1	5036
12:23:10	23.95	24.00	23.95	+0.05	1	5035
12:22:49	23.95	24.00	24.00	+0.10	10	5034
12:21:36	23.95	24.00	24.00	+0.10	1	5024
12:21:35	23.95	24.00	24.00	+0.10	2	5023
12:20:01	23.95	24.00	24.00	+0.10	1	5021
12:19:57	23.95	24.00	24.00	+0.10	2	5020
12:19:17	23.95	24.00	24.00	+0.10	2	5018
12:19:03	23.95	24.00	24.00	+0.10	1	5016
12:18:56	23.95	24.00	24.00	+0.10	5	5015
12:18:41	23.95	24.00	23.95	+0.05	2	5010
12:18:05	23.95	24.00	24.00	+0.10	1	5008
12:18:00	23.95	24.00	24.00	+0.10	5	5007
12:17:57	23.95	24.00	24.00	+0.10	2	5002
12:17:08	23.95	24.00	24.00	+0.10	1	5000
12:16:56	23.95	24.00	24.00	+0.10	1	4999
12:16:50	23.95	24.00	24.00	+0.10	4	4998
12:16:42	23.95	24.00	24.00	+0.10	2	4994
12:16:34	23.95	24.00	24.00	+0.10	2	4992
12:16:32	23.95	24.00	24.00	+0.10	1	4990
12:16:30	23.95	24.00	23.95	+0.05	3	4989
12:16:30	23.95	24.00	24.00	+0.10	5	4986
12:16:23	23.95	24.00	24.00	+0.10	2	4981
12:16:21	23.95	24.00	24.00	+0.10	10	4979
12:15:37	23.95	24.00	24.00	+0.10	3	4969
12:15:33	24.00	24.05	24.00	+0.10	38	4966
12:15:28	24.00	24.05	24.05	+0.15	2	4928
12:15:28	24.00	24.05	24.00	+0.10	2	4926
12:15:22	24.00	24.05	24.00	+0.10	2	4924
12:15:10	24.00	24.05	24.00	+0.10	5	4922
12:15:06	24.00	24.05	24.05	+0.15	1	4917
12:14:45	24.00	24.05	24.00	+0.10	1	4916
12:14:33	24.00	24.05	24.00	+0.10	1	4915
12:14:15	24.00	24.05	24.00	+0.10	1	4914
12:13:34	24.00	24.05	24.00	+0.10	1	4913
12:13:29	24.00	24.05	24.00	+0.10	2	4912
12:13:18	24.00	24.05	24.00	+0.10	1	4910
12:12:15	24.00	24.05	24.00	+0.10	2	4909
12:11:00	24.00	24.05	24.00	+0.10	2	4907
12:10:51	24.00	24.05	24.00	+0.10	2	4905
12:10:27	24.00	24.05	24.00	+0.10	1	4903
12:08:49	24.00	24.05	24.05	+0.15	9	4902
12:08:47	24.00	24.05	24.00	+0.10	3	4893
12:08:42	24.00	24.05	24.00	+0.10	1	4890
12:08:32	24.00	24.05	24.00	+0.10	1	4889
12:08:26	24.00	24.05	24.05	+0.15	1	4888
12:08:25	24.00	24.05	24.05	+0.15	4	4887
12:07:55	24.00	24.05	24.05	+0.15	2	4883
12:07:38	24.00	24.05	24.05	+0.15	40	4881
12:07:38	24.00	24.05	24.00	+0.10	10	4841
12:07:36	24.00	24.05	24.05	+0.15	1	4831
12:07:28	24.00	24.05	24.05	+0.15	1	4830
12:07:13	24.00	24.05	24.05	+0.15	1	4829
12:07:08	24.00	24.05	24.00	+0.10	1	4828
12:06:55	24.00	24.05	24.00	+0.10	1	4827
12:06:49	24.00	24.05	24.00	+0.10	1	4826
12:06:48	24.00	24.05	24.00	+0.10	1	4825
12:06:44	24.00	24.05	24.00	+0.10	2	4824
12:06:35	24.00	24.05	24.00	+0.10	5	4822
12:06:35	24.00	24.05	24.05	+0.15	7	4817
12:06:35	23.95	24.00	24.00	+0.10	132	4810
12:04:16	23.95	24.00	23.95	+0.05	1	4678
12:04:12	23.95	24.00	23.95	+0.05	1	4677
12:02:49	23.95	24.00	23.95	+0.05	1	4676
12:02:31	23.95	24.00	23.95	+0.05	1	4675
12:00:18	23.95	24.00	24.00	+0.10	10	4674
12:00:18	23.95	24.00	24.00	+0.10	19	4664
12:00:06	23.95	24.00	24.00	+0.10	3	4645
11:59:44	23.95	24.00	24.00	+0.10	1	4642
11:59:27	23.95	24.00	23.95	+0.05	1	4641
11:59:18	23.95	24.00	23.95	+0.05	1	4640
11:59:17	23.95	24.00	24.00	+0.10	2	4639
11:59:11	23.95	24.00	23.95	+0.05	1	4637
11:59:02	23.95	24.00	23.95	+0.05	2	4636
11:58:51	23.95	24.00	24.00	+0.10	3	4634
11:58:42	23.95	24.00	24.00	+0.10	2	4631
11:58:40	23.95	24.00	23.95	+0.05	1	4629
11:58:39	23.95	24.00	23.95	+0.05	1	4628
11:58:21	23.95	24.00	23.95	+0.05	1	4627
11:58:21	23.95	24.00	23.95	+0.05	43	4626
11:58:04	23.95	24.00	23.95	+0.05	2	4583
11:57:08	23.95	24.00	23.95	+0.05	3	4581
11:57:06	23.95	24.00	23.95	+0.05	1	4578
11:56:52	23.95	24.00	23.95	+0.05	1	4577
11:56:50	23.95	24.00	23.95	+0.05	2	4576
11:55:49	23.95	24.00	23.95	+0.05	1	4574
11:55:48	23.95	24.00	23.95	+0.05	2	4573
11:55:33	23.95	24.00	24.00	+0.10	1	4571
11:55:26	23.95	24.00	24.00	+0.10	2	4570
11:54:39	23.95	24.00	24.00	+0.10	5	4568
11:54:37	23.95	24.00	23.95	+0.05	2	4563
11:54:37	23.95	24.00	23.95	+0.05	3	4561
11:54:30	23.95	24.00	23.95	+0.05	2	4558
11:53:56	23.95	24.00	23.95	+0.05	3	4556
11:53:56	23.95	24.00	23.95	+0.05	3	4553
11:53:47	23.95	24.00	23.95	+0.05	7	4550
11:53:47	23.95	24.00	23.95	+0.05	5	4543
11:53:46	23.95	24.00	23.95	+0.05	3	4538
11:53:34	23.95	24.00	23.95	+0.05	3	4535
11:53:15	23.95	24.00	23.95	+0.05	2	4532
11:53:13	23.95	24.00	23.95	+0.05	2	4530
11:53:01	23.95	24.00	23.95	+0.05	2	4528
11:52:03	23.95	24.00	23.95	+0.05	5	4526
11:51:54	23.95	24.00	23.95	+0.05	3	4521
11:51:52	23.95	24.00	23.95	+0.05	2	4518
11:51:41	23.95	24.00	23.95	+0.05	2	4516
11:51:24	23.90	24.00	23.90	0	1	4514
11:51:11	23.90	23.95	23.95	+0.05	1	4513
11:51:10	23.95	24.00	23.95	+0.05	40	4512
11:50:52	23.95	24.00	23.95	+0.05	4	4472
11:50:30	23.95	24.00	23.95	+0.05	2	4468
11:50:16	23.95	24.00	24.00	+0.10	1	4466
11:49:55	23.95	24.00	23.95	+0.05	1	4465
11:49:49	23.95	24.00	24.00	+0.10	2	4464
11:49:49	23.95	24.00	23.95	+0.05	1	4462
11:49:24	23.95	24.00	23.95	+0.05	2	4461
11:49:05	23.95	24.00	23.95	+0.05	2	4459
11:49:05	23.95	24.00	23.95	+0.05	3	4457
11:48:32	23.95	24.00	24.00	+0.10	1	4454
11:48:16	23.95	24.00	24.00	+0.10	1	4453
11:47:25	23.95	24.00	23.95	+0.05	2	4452
11:47:03	23.95	24.00	23.95	+0.05	3	4450
11:46:31	23.95	24.00	24.00	+0.10	2	4447
11:46:31	23.95	24.00	23.95	+0.05	2	4445
11:46:24	23.95	24.00	24.00	+0.10	1	4443
11:46:01	23.95	24.00	24.00	+0.10	1	4442
11:45:55	23.95	24.00	23.95	+0.05	2	4441
11:45:53	23.95	24.00	23.95	+0.05	2	4439
11:44:15	23.95	24.00	24.00	+0.10	2	4437
11:43:55	23.95	24.00	23.95	+0.05	3	4435
11:43:47	23.95	24.00	24.00	+0.10	1	4432
11:43:23	23.95	24.00	24.00	+0.10	2	4431
11:43:13	23.95	24.00	24.00	+0.10	1	4429
11:43:07	23.95	24.00	24.00	+0.10	1	4428
11:43:05	23.95	24.00	24.00	+0.10	1	4427
11:42:51	23.95	24.00	24.00	+0.10	3	4426
11:42:49	23.95	24.00	24.00	+0.10	1	4423
11:42:46	23.95	24.00	24.00	+0.10	1	4422
11:42:45	23.95	24.00	24.00	+0.10	2	4421
11:42:42	23.95	24.00	24.00	+0.10	1	4419
11:42:16	23.95	24.00	24.00	+0.10	1	4418
11:41:58	23.95	24.00	24.00	+0.10	2	4417
11:41:51	23.95	24.00	24.00	+0.10	1	4415
11:41:50	23.95	24.00	23.95	+0.05	3	4414
11:40:59	23.95	24.00	24.00	+0.10	3	4411
11:40:57	23.95	24.00	24.00	+0.10	1	4408
11:40:25	23.95	24.00	24.00	+0.10	3	4407
11:40:14	23.95	24.00	24.00	+0.10	5	4404
11:40:10	23.95	24.00	23.95	+0.05	3	4399
11:39:49	23.95	24.00	23.95	+0.05	1	4396
11:39:10	23.95	24.00	23.95	+0.05	2	4395
11:39:00	23.95	24.00	23.95	+0.05	2	4393
11:37:23	23.95	24.00	23.95	+0.05	5	4391
11:37:18	23.95	24.00	23.95	+0.05	2	4386
11:36:55	23.95	24.00	23.95	+0.05	2	4384
11:36:45	23.95	24.00	24.00	+0.10	2	4382
11:36:41	23.95	24.00	24.00	+0.10	2	4380
11:36:18	23.95	24.00	24.00	+0.10	1	4378
11:35:49	23.95	24.00	23.95	+0.05	1	4377
11:34:29	23.95	24.00	23.95	+0.05	1	4376
11:34:26	23.95	24.00	24.00	+0.10	1	4375
11:34:10	23.95	24.00	23.95	+0.05	2	4374
11:33:56	23.95	24.00	23.95	+0.05	2	4372
11:33:45	23.95	24.00	23.95	+0.05	2	4370
11:33:42	23.95	24.00	23.95	+0.05	1	4368
11:33:15	23.95	24.00	23.95	+0.05	3	4367
11:32:50	23.95	24.00	23.95	+0.05	1	4364
11:32:29	23.95	24.00	23.95	+0.05	1	4363
11:32:14	23.95	24.00	23.95	+0.05	10	4362
11:32:14	23.95	24.00	24.00	+0.10	5	4352
11:32:14	23.95	24.00	23.95	+0.05	102	4347
11:32:14	23.95	24.00	23.95	+0.05	1	4245
11:31:59	23.95	24.00	23.95	+0.05	3	4244
11:31:32	23.95	24.00	23.95	+0.05	7	4241
11:31:10	23.95	24.00	23.95	+0.05	3	4234
11:30:59	23.95	24.00	23.95	+0.05	2	4231
11:30:50	23.95	24.00	24.00	+0.10	1	4229
11:30:39	23.95	24.00	24.00	+0.10	1	4228
11:30:22	23.95	24.00	24.00	+0.10	1	4227
11:30:20	23.95	24.00	23.95	+0.05	2	4226
11:29:59	23.95	24.00	23.95	+0.05	2	4224
11:29:53	23.95	24.00	24.00	+0.10	3	4222
11:29:44	23.95	24.00	24.00	+0.10	1	4219
11:29:33	24.00	24.05	24.00	+0.10	42	4218
11:29:33	24.00	24.05	24.00	+0.10	2	4176
11:29:15	24.00	24.05	24.00	+0.10	2	4174
11:28:48	24.00	24.05	24.00	+0.10	1	4172
11:28:38	24.00	24.05	24.00	+0.10	2	4171
11:28:27	24.00	24.05	24.00	+0.10	1	4169
11:28:08	24.00	24.05	24.00	+0.10	2	4168
11:27:33	24.00	24.05	24.00	+0.10	2	4166
11:27:31	24.00	24.05	24.00	+0.10	1	4164
11:27:18	24.00	24.05	24.00	+0.10	1	4163
11:27:06	24.00	24.05	24.00	+0.10	2	4162
11:26:46	24.00	24.05	24.00	+0.10	1	4160
11:26:35	24.00	24.05	24.00	+0.10	2	4159
11:25:37	24.00	24.05	24.00	+0.10	2	4157
11:23:43	23.95	24.05	24.05	+0.15	1	4155
11:23:40	24.00	24.05	24.00	+0.10	10	4154
11:23:29	24.00	24.05	24.05	+0.15	5	4144
11:23:04	24.00	24.05	24.00	+0.10	1	4139
11:22:42	24.00	24.05	24.05	+0.15	3	4138
11:22:21	24.00	24.05	24.00	+0.10	2	4135
11:22:06	23.95	24.00	24.00	+0.10	9	4133
11:21:59	23.95	24.00	24.00	+0.10	1	4124
11:21:59	23.95	24.00	24.00	+0.10	1	4123
11:21:50	23.95	24.00	24.00	+0.10	2	4122
11:21:35	23.95	24.00	24.00	+0.10	1	4120
11:20:25	23.95	24.00	24.00	+0.10	1	4119
11:20:14	23.95	24.00	24.00	+0.10	3	4118
11:20:07	23.95	24.00	23.95	+0.05	10	4115
11:19:57	23.95	24.00	24.00	+0.10	1	4105
11:19:52	23.95	24.00	24.00	+0.10	1	4104
11:19:36	23.95	24.00	24.00	+0.10	1	4103
11:19:20	24.00	24.05	24.00	+0.10	7	4102
11:19:02	24.00	24.05	24.00	+0.10	1	4095
11:18:31	24.00	24.05	24.05	+0.15	3	4094
11:18:31	23.95	24.05	24.05	+0.15	2	4091
11:18:31	23.95	24.00	24.00	+0.10	23	4089
11:18:15	23.95	24.00	23.95	+0.05	2	4066
11:18:15	23.95	24.00	24.00	+0.10	1	4064
11:18:13	23.95	24.00	24.00	+0.10	5	4063
11:18:05	23.95	24.00	24.00	+0.10	20	4058
11:16:23	23.95	24.00	23.95	+0.05	5	4038
11:16:17	23.95	24.00	23.95	+0.05	5	4033
11:15:46	23.95	24.00	24.00	+0.10	4	4028
11:15:46	24.00	24.05	24.00	+0.10	40	4024
11:15:46	24.00	24.05	24.00	+0.10	1	3984
11:15:13	24.00	24.05	24.00	+0.10	1	3983
11:14:35	24.00	24.05	24.00	+0.10	1	3982
11:14:17	24.00	24.05	24.05	+0.15	1	3981
11:13:52	24.00	24.05	24.05	+0.15	1	3980
11:13:50	24.00	24.05	24.05	+0.15	5	3979
11:12:30	24.00	24.05	24.05	+0.15	2	3974
11:12:15	24.00	24.05	24.05	+0.15	1	3972
11:10:57	24.00	24.05	24.05	+0.15	1	3971
11:10:54	24.00	24.05	24.00	+0.10	1	3970
11:10:33	24.00	24.05	24.05	+0.15	2	3969
11:10:26	24.00	24.05	24.05	+0.15	2	3967
11:10:18	24.00	24.05	24.05	+0.15	10	3965
11:10:14	24.00	24.05	24.05	+0.15	3	3955
11:09:34	24.00	24.05	24.05	+0.15	1	3952
11:09:31	24.00	24.05	24.05	+0.15	1	3951
11:08:22	24.00	24.05	24.05	+0.15	1	3950
11:07:55	24.00	24.05	24.05	+0.15	3	3949
11:07:47	24.00	24.05	24.05	+0.15	6	3946
11:07:46	24.00	24.05	24.00	+0.10	4	3940
11:07:46	24.00	24.05	24.05	+0.15	3	3936
11:07:46	23.95	24.00	24.00	+0.10	42	3933
11:07:46	23.95	24.00	24.00	+0.10	1	3891
11:07:46	23.95	24.00	24.00	+0.10	2	3890
11:07:46	23.95	24.00	24.00	+0.10	1	3888
11:07:46	23.95	24.00	24.00	+0.10	3	3887
11:07:46	23.95	24.00	24.00	+0.10	5	3884
11:07:39	23.95	24.00	24.00	+0.10	8	3879
11:07:31	23.95	24.00	23.95	+0.05	1	3871
11:07:22	23.95	24.00	24.00	+0.10	1	3870
11:07:16	23.95	24.00	24.00	+0.10	3	3869
11:07:16	23.95	24.00	24.00	+0.10	2	3866
11:07:14	23.95	24.00	24.00	+0.10	1	3864
11:06:53	23.95	24.00	24.00	+0.10	8	3863
11:06:22	23.95	24.00	24.00	+0.10	2	3855
11:06:11	23.95	24.00	24.00	+0.10	3	3853
11:06:11	23.95	24.00	24.00	+0.10	50	3850
11:04:29	23.95	24.00	23.95	+0.05	2	3800
11:02:48	23.95	24.00	23.95	+0.05	1	3798
11:02:10	23.90	23.95	23.95	+0.05	3	3797
11:02:10	23.90	23.95	23.95	+0.05	1	3794
11:02:10	23.90	23.95	23.95	+0.05	3	3793
11:02:10	23.90	23.95	23.95	+0.05	1	3790
11:02:10	23.90	23.95	23.95	+0.05	1	3789
11:02:04	23.90	23.95	23.95	+0.05	14	3788
11:02:04	23.90	23.95	23.95	+0.05	2	3774
11:02:03	23.95	24.00	23.95	+0.05	9	3772
11:02:03	23.95	24.00	24.00	+0.10	1	3763
11:02:03	23.95	24.00	24.00	+0.10	4	3762
11:02:03	23.90	23.95	23.95	+0.05	2	3758
11:02:03	23.90	23.95	23.95	+0.05	74	3756
11:01:56	23.90	23.95	23.90	0	2	3682
11:01:30	23.90	23.95	23.90	0	5	3680
11:01:08	23.90	23.95	23.90	0	2	3675
11:00:36	23.90	23.95	23.95	+0.05	1	3673
11:00:13	23.90	23.95	23.90	0	2	3672
11:00:12	23.90	23.95	23.95	+0.05	1	3670
11:00:09	23.90	23.95	23.90	0	1	3669
10:59:56	23.90	23.95	23.95	+0.05	1	3668
10:59:39	23.90	23.95	23.95	+0.05	1	3667
10:59:36	23.90	23.95	23.90	0	1	3666
10:59:17	23.90	23.95	23.90	0	2	3665
10:58:53	23.90	23.95	23.95	+0.05	1	3663
10:58:42	23.90	23.95	23.95	+0.05	1	3662
10:58:40	23.90	23.95	23.90	0	40	3661
10:58:25	23.90	23.95	23.95	+0.05	2	3621
10:58:21	23.90	23.95	23.95	+0.05	1	3619
10:58:04	23.90	23.95	23.90	0	2	3618
10:58:04	23.90	23.95	23.90	0	1	3616
10:57:55	23.90	23.95	23.95	+0.05	1	3615
10:57:35	23.90	23.95	23.90	0	1	3614
10:57:26	23.90	23.95	23.95	+0.05	1	3613
10:57:25	23.90	23.95	23.95	+0.05	1	3612
10:57:07	23.90	23.95	23.95	+0.05	1	3611
10:57:01	23.90	23.95	23.95	+0.05	1	3610
10:56:30	23.90	23.95	23.95	+0.05	1	3609
10:56:10	23.90	23.95	23.95	+0.05	1	3608
10:55:48	23.90	23.95	23.95	+0.05	1	3607
10:55:35	23.90	23.95	23.95	+0.05	5	3606
10:55:34	23.90	23.95	23.90	0	1	3601
10:55:02	23.90	23.95	23.90	0	1	3600
10:54:58	23.90	23.95	23.90	0	4	3599
10:54:40	23.90	23.95	23.90	0	3	3595
10:53:07	23.90	23.95	23.90	0	1	3592
10:53:02	23.90	23.95	23.90	0	1	3591
10:53:02	23.90	23.95	23.95	+0.05	1	3590
10:52:43	23.90	23.95	23.90	0	1	3589
10:52:39	23.90	23.95	23.95	+0.05	1	3588
10:52:34	23.90	23.95	23.95	+0.05	1	3587
10:51:39	23.90	23.95	23.95	+0.05	5	3586
10:50:38	23.90	23.95	23.95	+0.05	1	3581
10:50:25	23.90	23.95	23.90	0	8	3580
10:49:55	23.90	23.95	23.95	+0.05	10	3572
10:49:19	23.90	23.95	23.90	0	1	3562
10:48:39	23.90	23.95	23.90	0	2	3561
10:48:39	23.85	23.90	23.90	0	50	3559
10:48:28	23.85	23.90	23.90	0	1	3509
10:48:25	23.85	23.90	23.90	0	1	3508
10:47:51	23.85	23.90	23.90	0	3	3507
10:47:32	23.85	23.90	23.90	0	1	3504
10:47:25	23.85	23.90	23.90	0	1	3503
10:47:11	23.85	23.90	23.90	0	2	3502
10:46:48	23.90	23.95	23.90	0	6	3500
10:46:45	23.90	23.95	23.90	0	1	3494
10:46:40	23.90	23.95	23.90	0	1	3493
10:46:37	23.90	23.95	23.90	0	1	3492
10:46:32	23.85	23.95	23.95	+0.05	1	3491
10:46:31	23.85	23.95	23.95	+0.05	2	3490
10:46:30	23.90	23.95	23.90	0	2	3488
10:46:30	23.85	23.90	23.90	0	73	3486
10:46:30	23.85	23.90	23.90	0	1	3413
10:46:29	23.85	23.90	23.85	-0.05	2	3412
10:46:28	23.85	23.90	23.90	0	8	3410
10:46:13	23.85	23.90	23.90	0	1	3402
10:46:13	23.85	23.90	23.90	0	2	3401
10:45:53	23.85	23.90	23.85	-0.05	1	3399
10:45:41	23.85	23.90	23.90	0	2	3398
10:45:37	23.85	23.90	23.90	0	2	3396
10:45:32	23.85	23.90	23.85	-0.05	3	3394
10:45:27	23.85	23.90	23.85	-0.05	2	3391
10:45:02	23.85	23.90	23.85	-0.05	1	3389
10:44:53	23.85	23.90	23.85	-0.05	1	3388
10:44:21	23.85	23.90	23.85	-0.05	2	3387
10:44:08	23.85	23.90	23.90	0	2	3385
10:43:49	23.85	23.90	23.90	0	1	3383
10:43:23	23.85	23.90	23.90	0	1	3382
10:43:22	23.85	23.90	23.85	-0.05	2	3381
10:43:09	23.85	23.90	23.90	0	1	3379
10:43:08	23.90	23.95	23.90	0	79	3378
10:43:08	23.90	23.95	23.90	0	12	3299
10:43:08	23.90	23.95	23.90	0	16	3287
10:43:08	23.90	23.95	23.90	0	2	3271
10:43:08	23.90	23.95	23.90	0	1	3269
10:43:08	23.90	23.95	23.90	0	9	3268
10:43:08	23.90	23.95	23.90	0	4	3259
10:43:08	23.90	23.95	23.90	0	100	3255
10:43:04	23.90	23.95	23.90	0	1	3155
10:42:30	23.90	23.95	23.90	0	10	3154
10:42:25	23.90	23.95	23.90	0	2	3144
10:42:22	23.90	23.95	23.95	+0.05	5	3142
10:41:20	23.90	23.95	23.90	0	1	3137
10:40:33	23.90	23.95	23.95	+0.05	2	3136
10:39:36	23.90	23.95	23.90	0	2	3134
10:39:10	23.90	23.95	23.90	0	1	3132
10:39:03	23.90	23.95	23.90	0	1	3131
10:38:59	23.90	23.95	23.90	0	2	3130
10:38:50	23.90	23.95	23.90	0	1	3128
10:38:44	23.90	23.95	23.95	+0.05	4	3127
10:38:34	23.90	23.95	23.90	0	1	3123
10:38:21	23.90	23.95	23.95	+0.05	5	3122
10:37:55	23.90	23.95	23.95	+0.05	5	3117
10:37:53	23.90	23.95	23.95	+0.05	2	3112
10:37:49	23.90	23.95	23.90	0	8	3110
10:37:47	23.90	23.95	23.95	+0.05	1	3102
10:37:23	23.90	23.95	23.95	+0.05	1	3101
10:37:21	23.90	23.95	23.95	+0.05	5	3100
10:37:15	23.90	23.95	23.95	+0.05	2	3095
10:37:14	23.90	23.95	23.95	+0.05	5	3093
10:37:03	23.90	23.95	23.95	+0.05	15	3088
10:36:13	23.90	23.95	23.95	+0.05	1	3073
10:35:54	23.90	23.95	23.95	+0.05	10	3072
10:35:50	23.90	23.95	23.95	+0.05	5	3062
10:35:45	23.90	23.95	23.90	0	1	3057
10:35:41	23.90	23.95	23.90	0	2	3056
10:35:31	23.90	23.95	23.95	+0.05	10	3054
10:35:21	23.90	23.95	23.95	+0.05	1	3044
10:34:41	23.90	23.95	23.90	0	2	3043
10:34:30	23.90	23.95	23.90	0	5	3041
10:34:10	23.90	23.95	23.90	0	5	3036
10:34:08	23.90	23.95	23.95	+0.05	1	3031
10:33:44	23.90	23.95	23.90	0	2	3030
10:33:44	23.90	23.95	23.95	+0.05	3	3028
10:33:33	23.90	23.95	23.90	0	1	3025
10:33:19	23.90	23.95	23.90	0	1	3024
10:33:10	23.90	23.95	23.90	0	2	3023
10:32:57	23.90	23.95	23.95	+0.05	10	3021
10:32:26	23.90	23.95	23.90	0	1	3011
10:32:15	23.90	23.95	23.90	0	2	3010
10:31:37	23.90	23.95	23.95	+0.05	1	3008
10:31:18	23.90	23.95	23.95	+0.05	1	3007
10:30:23	23.90	23.95	23.90	0	2	3006
10:30:10	23.90	23.95	23.95	+0.05	5	3004
10:29:49	23.90	23.95	23.95	+0.05	2	2999
10:29:27	23.90	23.95	23.95	+0.05	5	2997
10:29:20	23.90	23.95	23.90	0	1	2992
10:29:17	23.90	23.95	23.90	0	1	2991
10:29:02	23.90	23.95	23.90	0	1	2990
10:28:54	23.90	23.95	23.95	+0.05	5	2989
10:28:52	23.90	23.95	23.95	+0.05	2	2984
10:26:55	23.90	23.95	23.95	+0.05	1	2982
10:26:47	23.90	23.95	23.95	+0.05	1	2981
10:26:40	23.90	23.95	23.95	+0.05	1	2980
10:26:27	23.90	23.95	23.95	+0.05	2	2979
10:26:24	23.90	23.95	23.95	+0.05	1	2977
10:26:12	23.90	23.95	23.95	+0.05	5	2976
10:25:03	23.90	23.95	23.95	+0.05	3	2971
10:24:53	23.90	23.95	23.90	0	1	2968
10:24:45	23.90	23.95	23.95	+0.05	5	2967
10:24:44	23.90	23.95	23.90	0	1	2962
10:24:28	23.90	23.95	23.95	+0.05	1	2961
10:24:01	23.90	23.95	23.95	+0.05	3	2960
10:23:55	23.90	23.95	23.95	+0.05	1	2957
10:23:43	23.90	23.95	23.95	+0.05	10	2956
10:22:56	23.90	23.95	23.90	0	3	2946
10:22:54	23.90	23.95	23.95	+0.05	1	2943
10:22:41	23.90	23.95	23.95	+0.05	1	2942
10:22:20	23.90	23.95	23.95	+0.05	1	2941
10:21:59	23.90	23.95	23.90	0	1	2940
10:21:50	23.90	23.95	23.95	+0.05	2	2939
10:21:43	23.90	23.95	23.95	+0.05	5	2937
10:21:26	23.90	23.95	23.90	0	2	2932
10:20:40	23.90	23.95	23.95	+0.05	2	2930
10:20:22	23.90	23.95	23.95	+0.05	5	2928
10:20:19	23.90	23.95	23.95	+0.05	1	2923
10:20:12	23.90	23.95	23.95	+0.05	2	2922
10:20:07	23.90	23.95	23.90	0	1	2920
10:19:45	23.90	23.95	23.90	0	4	2919
10:19:08	23.90	23.95	23.95	+0.05	2	2915
10:18:30	23.90	23.95	23.95	+0.05	2	2913
10:18:16	23.90	23.95	23.95	+0.05	1	2911
10:18:15	23.90	23.95	23.95	+0.05	1	2910
10:18:13	23.90	23.95	23.95	+0.05	8	2909
10:17:35	23.90	23.95	23.95	+0.05	10	2901
10:16:46	23.90	23.95	23.95	+0.05	2	2891
10:16:40	23.90	23.95	23.90	0	2	2889
10:16:26	23.90	23.95	23.90	0	2	2887
10:15:53	23.90	23.95	23.90	0	2	2885
10:15:41	23.90	23.95	23.90	0	5	2883
10:15:31	23.90	23.95	23.95	+0.05	1	2878
10:15:25	23.90	23.95	23.95	+0.05	1	2877
10:15:25	23.90	23.95	23.95	+0.05	1	2876
10:15:03	23.90	23.95	23.90	0	4	2875
10:15:01	23.90	23.95	23.95	+0.05	2	2871
10:15:01	23.90	23.95	23.90	0	2	2869
10:15:01	23.90	23.95	23.95	+0.05	5	2867
10:14:46	23.90	23.95	23.95	+0.05	2	2862
10:14:46	23.90	23.95	23.95	+0.05	3	2860
10:14:29	23.90	23.95	23.90	0	2	2857
10:14:28	23.90	23.95	23.90	0	10	2855
10:14:05	23.90	23.95	23.95	+0.05	2	2845
10:13:45	23.90	23.95	23.90	0	2	2843
10:13:20	23.90	23.95	23.95	+0.05	3	2841
10:13:07	23.90	23.95	23.95	+0.05	2	2838
10:13:06	23.90	23.95	23.95	+0.05	2	2836
10:12:58	23.90	23.95	23.90	0	1	2834
10:12:41	23.90	23.95	23.95	+0.05	1	2833
10:12:30	23.90	23.95	23.95	+0.05	8	2832
10:12:10	23.90	23.95	23.95	+0.05	2	2824
10:12:08	23.90	23.95	23.95	+0.05	5	2822
10:12:05	23.90	23.95	23.95	+0.05	1	2817
10:11:51	23.90	23.95	23.95	+0.05	1	2816
10:11:17	23.90	24.00	24.00	+0.10	1	2815
10:10:41	23.90	23.95	24.00	+0.10	5	2814
10:10:41	23.90	23.95	23.95	+0.05	5	2809
10:10:35	23.90	24.00	23.90	0	20	2804
10:10:29	23.95	24.00	23.95	+0.05	9	2784
10:10:29	23.95	24.00	23.95	+0.05	10	2775
10:10:23	23.95	24.00	24.00	+0.10	3	2765
10:10:09	23.95	24.00	24.00	+0.10	3	2762
10:10:09	23.95	24.00	24.00	+0.10	6	2759
10:09:35	23.95	24.00	24.00	+0.10	2	2753
10:09:25	23.95	24.00	24.00	+0.10	5	2751
10:09:03	23.95	24.00	24.00	+0.10	1	2746
10:09:03	23.95	24.00	24.00	+0.10	2	2745
10:09:02	23.95	24.00	23.95	+0.05	3	2743
10:09:02	23.90	23.95	23.95	+0.05	40	2740
10:09:00	23.90	23.95	23.95	+0.05	2	2700
10:09:00	23.90	23.95	23.95	+0.05	5	2698
10:08:45	23.90	23.95	23.95	+0.05	10	2693
10:08:06	23.90	23.95	23.95	+0.05	2	2683
10:07:46	23.90	23.95	23.95	+0.05	1	2681
10:07:31	23.90	23.95	23.95	+0.05	1	2680
10:07:00	23.90	23.95	23.95	+0.05	1	2679
10:06:51	23.90	23.95	23.95	+0.05	1	2678
10:06:30	23.90	23.95	23.95	+0.05	1	2677
10:06:23	23.90	23.95	23.95	+0.05	1	2676
10:06:17	23.90	23.95	23.95	+0.05	1	2675
10:06:06	23.95	24.00	23.95	+0.05	12	2674
10:06:00	23.95	24.00	23.95	+0.05	2	2662
10:06:00	23.90	23.95	23.95	+0.05	7	2660
10:05:57	23.90	23.95	23.95	+0.05	1	2653
10:05:57	23.90	23.95	23.95	+0.05	2	2652
10:05:57	23.90	23.95	23.95	+0.05	1	2650
10:05:42	23.90	23.95	23.95	+0.05	1	2649
10:05:35	23.90	23.95	23.95	+0.05	1	2648
10:05:24	23.90	23.95	23.95	+0.05	1	2647
10:05:14	23.90	23.95	23.95	+0.05	1	2646
10:04:05	23.90	23.95	23.95	+0.05	2	2645
10:04:01	23.90	23.95	23.95	+0.05	3	2643
10:03:39	23.90	23.95	23.95	+0.05	3	2640
10:03:39	23.90	23.95	23.95	+0.05	3	2637
10:03:33	23.90	23.95	23.95	+0.05	5	2634
10:03:14	23.90	23.95	23.95	+0.05	2	2629
10:03:08	23.90	23.95	23.95	+0.05	6	2627
10:02:59	23.90	23.95	23.95	+0.05	5	2621
10:02:52	23.90	23.95	23.90	0	1	2616
10:02:24	23.90	23.95	23.90	0	3	2615
10:02:16	23.90	23.95	23.95	+0.05	1	2612
10:02:01	23.90	23.95	23.95	+0.05	1	2611
10:01:57	23.90	23.95	23.90	0	2	2610
10:01:43	23.90	23.95	23.90	0	3	2608
10:01:16	23.90	23.95	23.90	0	1	2605
10:01:08	23.90	23.95	23.95	+0.05	3	2604
10:01:08	23.90	23.95	23.90	0	8	2601
10:01:03	23.90	23.95	23.95	+0.05	1	2593
10:01:02	23.90	23.95	23.90	0	2	2592
10:01:02	23.85	23.90	23.90	0	1	2590
10:01:02	23.85	23.90	23.90	0	18	2589
10:01:01	23.85	23.90	23.90	0	10	2571
10:00:59	23.85	23.90	23.90	0	1	2561
10:00:57	23.85	23.90	23.90	0	10	2560
10:00:50	23.85	23.90	23.90	0	1	2550
10:00:40	23.85	23.90	23.90	0	1	2549
10:00:36	23.85	23.90	23.90	0	3	2548
10:00:36	23.85	23.90	23.85	-0.05	65	2545
10:00:33	23.85	23.90	23.90	0	3	2480
10:00:15	23.85	23.90	23.90	0	1	2477
09:59:58	23.85	23.90	23.90	0	2	2476
09:59:48	23.85	23.90	23.90	0	2	2474
09:59:32	23.85	23.90	23.90	0	1	2472
09:59:23	23.85	23.90	23.85	-0.05	5	2471
09:59:23	23.85	23.90	23.90	0	5	2466
09:59:04	23.85	23.90	23.90	0	1	2461
09:59:02	23.85	23.90	23.90	0	1	2460
09:58:55	23.85	23.90	23.90	0	5	2459
09:58:47	23.85	23.90	23.90	0	1	2454
09:58:42	23.85	23.90	23.85	-0.05	2	2453
09:58:42	23.85	23.90	23.90	0	3	2451
09:58:21	23.85	23.90	23.90	0	1	2448
09:58:13	23.85	23.90	23.90	0	1	2447
09:58:03	23.85	23.90	23.85	-0.05	2	2446
09:57:51	23.85	23.90	23.90	0	10	2444
09:57:49	23.85	23.90	23.90	0	2	2434
09:57:36	23.85	23.90	23.90	0	2	2432
09:57:36	23.85	23.90	23.90	0	2	2430
09:57:29	23.85	23.90	23.90	0	1	2428
09:57:22	23.85	23.90	23.90	0	2	2427
09:57:22	23.85	23.90	23.85	-0.05	1	2425
09:57:13	23.85	23.90	23.90	0	3	2424
09:57:13	23.90	23.95	23.90	0	27	2421
09:57:13	23.90	23.95	23.90	0	44	2394
09:57:13	23.90	23.95	23.90	0	1	2350
09:57:13	23.90	23.95	23.90	0	53	2349
09:57:12	23.90	23.95	23.90	0	6	2296
09:57:12	23.90	23.95	23.90	0	40	2290
09:57:08	23.90	23.95	23.95	+0.05	1	2250
09:56:59	23.95	24.00	23.95	+0.05	10	2249
09:56:59	23.95	24.00	23.95	+0.05	74	2239
09:56:59	23.95	24.00	23.95	+0.05	10	2165
09:56:48	23.95	24.00	23.95	+0.05	1	2155
09:56:19	23.95	24.00	23.95	+0.05	2	2154
09:56:15	23.95	24.00	23.95	+0.05	1	2152
09:56:06	23.95	24.00	24.00	+0.10	10	2151
09:56:01	23.95	24.00	24.00	+0.10	3	2141
09:55:49	23.95	24.00	24.00	+0.10	30	2138
09:55:45	23.95	24.00	24.00	+0.10	1	2108
09:55:43	23.95	24.00	24.00	+0.10	3	2107
09:55:00	23.95	24.00	24.00	+0.10	10	2104
09:54:29	23.95	24.00	24.00	+0.10	1	2094
09:54:23	23.95	24.00	24.00	+0.10	1	2093
09:53:56	23.95	24.00	24.00	+0.10	5	2092
09:53:32	23.95	24.00	23.95	+0.05	2	2087
09:52:47	23.95	24.00	24.00	+0.10	1	2085
09:52:36	23.95	24.00	23.95	+0.05	2	2084
09:52:36	23.95	24.00	24.00	+0.10	1	2082
09:52:10	23.95	24.00	24.00	+0.10	39	2081
09:52:01	23.95	24.00	24.00	+0.10	1	2042
09:51:57	23.95	24.00	23.95	+0.05	2	2041
09:51:47	23.95	24.00	24.00	+0.10	1	2039
09:51:39	23.95	24.00	24.00	+0.10	2	2038
09:51:26	23.95	24.00	24.00	+0.10	1	2036
09:51:16	23.95	24.00	23.95	+0.05	2	2035
09:51:05	23.95	24.00	24.00	+0.10	1	2033
09:51:00	24.00	24.05	24.00	+0.10	20	2032
09:51:00	24.00	24.05	24.00	+0.10	6	2012
09:50:47	24.00	24.05	24.00	+0.10	9	2006
09:50:44	24.00	24.05	24.00	+0.10	2	1997
09:50:44	24.00	24.05	24.00	+0.10	1	1995
09:50:01	24.00	24.05	24.00	+0.10	2	1994
09:49:48	24.00	24.05	24.00	+0.10	1	1992
09:49:31	24.00	24.05	24.00	+0.10	2	1991
09:49:31	24.00	24.05	24.00	+0.10	2	1989
09:49:19	24.00	24.05	24.00	+0.10	2	1987
09:49:07	24.00	24.05	24.00	+0.10	1	1985
09:48:51	24.00	24.05	24.00	+0.10	7	1984
09:48:33	24.00	24.05	24.00	+0.10	2	1977
09:48:28	24.00	24.05	24.00	+0.10	10	1975
09:48:11	24.00	24.05	24.00	+0.10	3	1965
09:47:45	24.00	24.05	24.00	+0.10	2	1962
09:47:34	24.00	24.05	24.00	+0.10	1	1960
09:47:19	24.00	24.05	24.00	+0.10	1	1959
09:46:27	24.00	24.05	24.00	+0.10	1	1958
09:46:08	24.00	24.05	24.05	+0.15	1	1957
09:45:48	24.00	24.05	24.05	+0.15	3	1956
09:45:46	24.00	24.05	24.00	+0.10	2	1953
09:45:45	24.00	24.05	24.00	+0.10	1	1951
09:45:29	24.00	24.05	24.00	+0.10	1	1950
09:45:10	24.00	24.05	24.00	+0.10	3	1949
09:45:10	23.95	24.00	24.00	+0.10	52	1946
09:45:10	23.95	24.00	24.00	+0.10	5	1894
09:44:51	23.95	24.00	23.95	+0.05	2	1889
09:44:41	23.95	24.00	24.00	+0.10	2	1887
09:44:29	23.95	24.00	24.00	+0.10	4	1885
09:44:20	23.95	24.00	23.95	+0.05	2	1881
09:44:09	23.95	24.00	24.00	+0.10	2	1879
09:43:56	23.95	24.00	24.00	+0.10	3	1877
09:43:54	23.95	24.05	24.05	+0.15	5	1874
09:43:30	23.95	24.05	24.05	+0.15	1	1869
09:43:24	24.00	24.05	24.00	+0.10	9	1868
09:43:23	24.00	24.05	24.00	+0.10	3	1859
09:43:15	24.00	24.05	24.00	+0.10	1	1856
09:43:15	24.00	24.05	24.00	+0.10	2	1855
09:42:17	24.00	24.05	24.00	+0.10	3	1853
09:42:08	24.00	24.05	24.00	+0.10	1	1850
09:41:49	24.00	24.05	24.00	+0.10	10	1849
09:41:49	24.00	24.05	24.00	+0.10	2	1839
09:41:43	24.00	24.05	24.00	+0.10	1	1837
09:41:38	24.00	24.05	24.00	+0.10	3	1836
09:41:27	24.00	24.05	24.00	+0.10	1	1833
09:40:54	24.00	24.05	24.00	+0.10	1	1832
09:40:49	24.00	24.05	24.00	+0.10	2	1831
09:40:34	24.00	24.05	24.00	+0.10	3	1829
09:40:16	24.00	24.05	24.00	+0.10	3	1826
09:39:56	24.00	24.05	24.00	+0.10	3	1823
09:39:42	24.00	24.05	24.00	+0.10	2	1820
09:39:26	24.00	24.05	24.05	+0.15	1	1818
09:39:14	24.00	24.05	24.05	+0.15	1	1817
09:38:57	24.00	24.05	24.00	+0.10	10	1816
09:38:51	24.00	24.05	24.05	+0.15	1	1806
09:38:51	24.00	24.05	24.00	+0.10	3	1805
09:38:50	24.00	24.05	24.00	+0.10	2	1802
09:38:50	23.95	24.00	24.00	+0.10	14	1800
09:38:49	23.95	24.00	24.00	+0.10	5	1786
09:38:30	23.95	24.00	24.00	+0.10	2	1781
09:38:23	23.95	24.00	24.00	+0.10	2	1779
09:38:01	23.95	24.00	24.00	+0.10	2	1777
09:37:57	23.95	24.00	24.00	+0.10	3	1775
09:37:55	23.95	24.00	24.00	+0.10	2	1772
09:37:39	23.95	24.05	23.95	+0.05	1	1770
09:37:30	24.00	24.05	24.00	+0.10	2	1769
09:37:30	23.95	24.00	24.00	+0.10	18	1767
09:37:29	23.95	24.00	24.00	+0.10	5	1749
09:37:16	23.95	24.00	24.00	+0.10	1	1744
09:37:09	23.95	24.00	24.00	+0.10	5	1743
09:36:50	23.95	24.00	24.00	+0.10	1	1738
09:36:50	23.95	24.00	24.00	+0.10	1	1737
09:36:35	23.95	24.00	24.00	+0.10	1	1736
09:36:29	23.95	24.05	24.05	+0.15	1	1735
09:36:28	24.00	24.05	24.00	+0.10	1	1734
09:36:23	24.00	24.05	24.00	+0.10	1	1733
09:36:19	24.00	24.05	24.00	+0.10	3	1732
09:36:17	24.00	24.05	24.00	+0.10	2	1729
09:36:07	23.95	24.05	24.05	+0.15	10	1727
09:36:06	24.00	24.05	24.00	+0.10	16	1717
09:35:53	24.00	24.05	24.05	+0.15	1	1701
09:35:34	24.00	24.05	24.00	+0.10	7	1700
09:35:08	24.00	24.05	24.00	+0.10	2	1693
09:35:08	24.00	24.05	24.05	+0.15	2	1691
09:35:08	23.95	24.00	24.00	+0.10	126	1689
09:35:05	23.95	24.00	24.00	+0.10	6	1563
09:35:01	23.95	24.00	23.95	+0.05	2	1557
09:34:51	23.95	24.00	24.00	+0.10	7	1555
09:34:30	23.95	24.00	23.95	+0.05	2	1548
09:34:30	23.95	24.00	23.95	+0.05	1	1546
09:33:51	23.95	24.00	23.95	+0.05	2	1545
09:33:17	23.95	24.00	23.95	+0.05	1	1543
09:33:14	23.95	24.00	23.95	+0.05	2	1542
09:33:01	23.95	24.00	24.00	+0.10	2	1540
09:32:53	23.95	24.00	23.95	+0.05	13	1538
09:32:49	23.95	24.00	24.00	+0.10	1	1525
09:32:48	23.95	24.00	23.95	+0.05	30	1524
09:32:38	23.95	24.00	23.95	+0.05	2	1494
09:32:17	24.00	24.05	24.00	+0.10	6	1492
09:32:17	24.00	24.05	24.00	+0.10	58	1486
09:32:17	24.00	24.05	24.00	+0.10	10	1428
09:32:16	24.00	24.05	24.00	+0.10	2	1418
09:32:13	24.00	24.05	24.00	+0.10	1	1416
09:32:04	24.00	24.05	24.00	+0.10	2	1415
09:32:03	24.00	24.05	24.00	+0.10	4	1413
09:31:30	24.05	24.10	24.05	+0.15	5	1409
09:31:30	24.05	24.10	24.05	+0.15	18	1404
09:31:30	24.05	24.10	24.05	+0.15	21	1386
09:31:26	24.05	24.10	24.05	+0.15	2	1365
09:30:53	24.05	24.10	24.05	+0.15	2	1363
09:30:41	24.05	24.10	24.10	+0.20	6	1361
09:30:30	24.05	24.10	24.05	+0.15	2	1355
09:30:13	24.05	24.10	24.05	+0.15	2	1353
09:30:02	24.05	24.10	24.10	+0.20	2	1351
09:29:55	24.05	24.10	24.10	+0.20	1	1349
09:29:40	24.05	24.10	24.05	+0.15	2	1348
09:29:18	24.05	24.10	24.05	+0.15	2	1346
09:29:05	24.05	24.10	24.10	+0.20	2	1344
09:28:45	24.05	24.10	24.05	+0.15	2	1342
09:28:44	24.05	24.10	24.05	+0.15	2	1340
09:28:25	24.05	24.10	24.05	+0.15	2	1338
09:28:11	24.05	24.10	24.05	+0.15	3	1336
09:28:05	24.05	24.10	24.05	+0.15	1	1333
09:27:52	24.05	24.10	24.05	+0.15	1	1332
09:27:50	24.05	24.10	24.05	+0.15	3	1331
09:27:18	24.05	24.10	24.05	+0.15	1	1328
09:26:39	24.05	24.10	24.05	+0.15	1	1327
09:26:36	24.05	24.10	24.05	+0.15	1	1326
09:26:34	24.05	24.10	24.10	+0.20	2	1325
09:26:26	24.05	24.10	24.05	+0.15	1	1323
09:26:25	24.05	24.10	24.10	+0.20	1	1322
09:26:08	24.05	24.10	24.10	+0.20	30	1321
09:26:07	24.05	24.10	24.05	+0.15	2	1291
09:25:43	24.05	24.10	24.05	+0.15	5	1289
09:25:38	24.05	24.10	24.05	+0.15	40	1284
09:25:35	24.05	24.10	24.05	+0.15	2	1244
09:25:34	24.05	24.10	24.10	+0.20	3	1242
09:25:30	24.05	24.10	24.10	+0.20	2	1239
09:25:24	24.05	24.10	24.10	+0.20	1	1237
09:25:09	24.05	24.10	24.05	+0.15	1	1236
09:25:07	24.05	24.10	24.05	+0.15	2	1235
09:25:06	24.05	24.10	24.10	+0.20	1	1233
09:24:39	24.05	24.10	24.05	+0.15	2	1232
09:24:38	24.05	24.10	24.05	+0.15	1	1230
09:24:36	24.05	24.10	24.10	+0.20	1	1229
09:24:28	24.05	24.10	24.05	+0.15	3	1228
09:24:16	24.05	24.10	24.05	+0.15	2	1225
09:24:06	24.05	24.10	24.05	+0.15	1	1223
09:23:52	24.05	24.10	24.05	+0.15	1	1222
09:23:46	24.05	24.10	24.05	+0.15	1	1221
09:23:40	24.05	24.10	24.05	+0.15	2	1220
09:23:15	24.05	24.10	24.05	+0.15	2	1218
09:23:06	24.05	24.10	24.10	+0.20	1	1216
09:23:06	24.05	24.10	24.10	+0.20	1	1215
09:23:04	24.05	24.10	24.10	+0.20	1	1214
09:23:01	24.05	24.10	24.10	+0.20	1	1213
09:22:57	24.05	24.10	24.10	+0.20	6	1212
09:22:55	24.05	24.10	24.10	+0.20	5	1206
09:22:51	24.05	24.10	24.10	+0.20	1	1201
09:22:19	24.05	24.10	24.10	+0.20	1	1200
09:22:18	24.05	24.10	24.05	+0.15	3	1199
09:22:15	24.05	24.10	24.10	+0.20	2	1196
09:22:09	24.05	24.10	24.10	+0.20	1	1194
09:21:45	24.05	24.10	24.10	+0.20	5	1193
09:21:28	24.05	24.10	24.10	+0.20	1	1188
09:21:23	24.05	24.10	24.10	+0.20	1	1187
09:21:22	24.05	24.10	24.10	+0.20	3	1186
09:21:13	24.05	24.10	24.10	+0.20	8	1183
09:20:59	24.05	24.10	24.05	+0.15	2	1175
09:20:55	24.05	24.10	24.10	+0.20	1	1173
09:20:43	24.05	24.10	24.05	+0.15	1	1172
09:20:42	24.05	24.10	24.10	+0.20	11	1171
09:20:33	24.05	24.10	24.05	+0.15	4	1160
09:20:33	24.00	24.05	24.05	+0.15	60	1156
09:20:33	24.00	24.05	24.05	+0.15	9	1096
09:20:30	24.00	24.05	24.05	+0.15	1	1087
09:20:28	24.00	24.05	24.00	+0.10	3	1086
09:19:23	24.00	24.05	24.00	+0.10	1	1083
09:19:17	24.00	24.05	24.00	+0.10	1	1082
09:19:13	24.00	24.05	24.00	+0.10	2	1081
09:18:23	24.00	24.05	24.05	+0.15	1	1079
09:18:23	24.00	24.05	24.05	+0.15	1	1078
09:18:07	23.95	24.00	24.00	+0.10	2	1077
09:18:07	24.00	24.05	24.00	+0.10	1	1075
09:18:07	23.95	24.00	24.00	+0.10	14	1074
09:18:07	23.95	24.00	24.00	+0.10	6	1060
09:18:04	23.95	24.00	24.00	+0.10	1	1054
09:17:56	23.95	24.00	24.00	+0.10	10	1053
09:17:55	23.95	24.00	23.95	+0.05	2	1043
09:17:54	23.95	24.00	23.95	+0.05	2	1041
09:17:54	23.95	24.00	24.00	+0.10	1	1039
09:17:50	23.95	24.00	24.00	+0.10	5	1038
09:17:45	23.95	24.00	24.00	+0.10	30	1033
09:17:32	23.95	24.00	24.00	+0.10	2	1003
09:17:18	23.95	24.00	24.00	+0.10	1	1001
09:16:58	23.95	24.00	24.00	+0.10	47	1000
09:16:58	24.00	24.05	24.00	+0.10	13	953
09:16:41	24.00	24.05	24.00	+0.10	5	940
09:16:29	24.00	24.05	24.05	+0.15	2	935
09:16:13	24.00	24.05	24.00	+0.10	1	933
09:16:07	24.00	24.05	24.00	+0.10	2	932
09:15:52	24.00	24.05	24.05	+0.15	1	930
09:15:32	24.00	24.05	24.05	+0.15	15	929
09:15:31	23.95	24.00	24.00	+0.10	3	914
09:15:31	23.95	24.00	24.00	+0.10	22	911
09:15:28	23.95	24.00	24.00	+0.10	1	889
09:15:25	23.95	24.00	24.00	+0.10	1	888
09:15:24	23.95	24.00	24.00	+0.10	2	887
09:15:15	23.95	24.00	23.95	+0.05	1	885
09:15:14	23.95	24.00	23.95	+0.05	2	884
09:15:02	23.95	24.00	24.00	+0.10	1	882
09:15:01	23.95	24.00	24.00	+0.10	1	881
09:14:56	23.95	24.00	24.00	+0.10	1	880
09:14:49	23.95	24.00	24.00	+0.10	1	879
09:14:45	23.95	24.00	23.95	+0.05	2	878
09:14:45	23.95	24.00	23.95	+0.05	1	876
09:14:41	23.95	24.05	23.95	+0.05	1	875
09:14:40	23.95	24.00	24.00	+0.10	1	874
09:14:18	24.00	24.05	24.00	+0.10	1	873
09:14:11	23.95	24.00	24.00	+0.10	2	872
09:13:59	23.95	24.00	24.00	+0.10	2	870
09:13:48	24.00	24.05	24.00	+0.10	1	868
09:13:48	24.00	24.05	24.00	+0.10	7	867
09:13:48	24.00	24.05	24.00	+0.10	5	860
09:13:45	24.00	24.05	24.00	+0.10	5	855
09:13:04	24.00	24.05	24.05	+0.15	1	850
09:12:43	24.00	24.05	24.05	+0.15	1	849
09:12:43	24.00	24.05	24.05	+0.15	1	848
09:12:42	24.00	24.05	24.05	+0.15	1	847
09:12:38	24.00	24.05	24.05	+0.15	1	846
09:12:38	24.00	24.05	24.05	+0.15	2	845
09:12:08	24.00	24.05	24.05	+0.15	8	843
09:12:07	24.00	24.05	24.00	+0.10	7	835
09:12:07	23.95	24.00	24.00	+0.10	47	828
09:12:05	23.95	24.00	23.95	+0.05	2	781
09:11:42	23.95	24.00	23.95	+0.05	2	779
09:11:30	23.95	24.00	23.95	+0.05	3	777
09:11:24	23.95	24.00	23.95	+0.05	2	774
09:09:12	23.95	24.00	23.95	+0.05	1	772
09:09:11	23.90	24.00	24.00	+0.10	8	771
09:09:05	23.90	24.00	23.90	0	1	763
09:09:04	23.95	24.00	23.95	+0.05	3	762
09:09:04	23.90	23.95	23.95	+0.05	33	759
09:08:43	23.90	23.95	23.90	0	68	726
09:08:42	23.90	23.95	23.90	0	4	658
09:08:32	23.90	23.95	23.90	0	1	654
09:08:25	23.90	23.95	23.90	0	2	653
09:08:11	23.90	23.95	23.90	0	3	651
09:07:47	23.90	23.95	23.95	+0.05	2	648
09:07:36	23.90	23.95	23.95	+0.05	1	646
09:07:31	23.90	23.95	23.95	+0.05	5	645
09:07:26	23.90	23.95	23.90	0	3	640
09:07:26	23.90	23.95	23.90	0	2	637
09:07:14	23.95	24.00	23.95	+0.05	11	635
09:07:14	23.95	24.00	23.95	+0.05	12	624
09:07:03	23.95	24.00	23.95	+0.05	3	612
09:06:49	23.95	24.00	23.95	+0.05	1	609
09:06:39	23.95	24.00	23.95	+0.05	5	608
09:06:39	23.95	24.00	23.95	+0.05	1	603
09:06:15	23.95	24.00	23.95	+0.05	2	602
09:06:00	23.95	24.00	23.95	+0.05	1	600
09:05:50	23.95	24.00	23.95	+0.05	9	599
09:05:50	23.95	24.00	24.00	+0.10	1	590
09:05:45	23.95	24.00	24.00	+0.10	1	589
09:05:45	24.00	24.05	24.00	+0.10	4	588
09:05:45	24.00	24.05	24.00	+0.10	10	584
09:05:22	24.00	24.05	24.00	+0.10	10	574
09:05:14	24.00	24.05	24.05	+0.15	1	564
09:05:01	24.00	24.05	24.00	+0.10	2	563
09:05:01	23.95	24.00	24.00	+0.10	20	561
09:05:01	23.95	24.00	24.00	+0.10	1	541
09:04:49	23.95	24.00	24.00	+0.10	5	540
09:04:46	23.95	24.00	24.00	+0.10	1	535
09:04:41	23.90	23.95	24.00	+0.10	2	534
09:04:41	23.90	23.95	23.95	+0.05	3	532
09:04:40	23.95	24.00	23.95	+0.05	7	529
09:04:37	23.95	24.00	24.00	+0.10	1	522
09:04:26	23.90	24.00	24.00	+0.10	1	521
09:04:18	23.90	23.95	23.95	+0.05	10	520
09:04:18	23.90	23.95	23.95	+0.05	2	510
09:04:18	23.95	24.00	23.95	+0.05	11	508
09:04:16	23.95	24.00	24.00	+0.10	3	497
09:04:09	23.95	24.00	23.95	+0.05	1	494
09:04:02	23.95	24.00	24.00	+0.10	6	493
09:03:54	23.95	24.00	23.95	+0.05	2	487
09:03:54	23.95	24.00	23.95	+0.05	3	485
09:03:54	23.90	23.95	23.95	+0.05	10	482
09:03:47	23.90	23.95	23.95	+0.05	1	472
09:03:47	23.90	23.95	23.95	+0.05	10	471
09:03:46	23.90	23.95	23.90	0	1	461
09:03:45	23.90	23.95	23.90	0	10	460
09:03:35	23.90	23.95	23.90	0	20	450
09:03:21	23.90	23.95	23.95	+0.05	1	430
09:03:19	23.85	23.90	23.90	0	2	429
09:03:19	23.85	23.90	23.90	0	2	427
09:03:19	23.85	23.90	23.90	0	1	425
09:03:19	23.90	23.95	23.90	0	1	424
09:03:17	23.90	23.95	23.95	+0.05	1	423
09:03:12	23.85	23.95	23.95	+0.05	1	422
09:03:12	23.85	23.95	23.95	+0.05	3	421
09:03:12	23.85	23.90	23.90	0	4	418
09:03:12	23.90	23.95	23.90	0	4	414
09:03:12	23.90	23.95	23.90	0	30	410
09:03:10	23.90	23.95	23.95	+0.05	2	380
09:03:09	23.90	23.95	23.95	+0.05	1	378
09:03:07	23.90	23.95	23.95	+0.05	2	377
09:03:07	23.90	23.95	23.95	+0.05	1	375
09:03:06	23.90	23.95	23.95	+0.05	1	374
09:03:05	23.90	23.95	23.95	+0.05	10	373
09:02:59	23.90	23.95	23.95	+0.05	1	363
09:02:52	23.90	23.95	23.95	+0.05	3	362
09:02:51	23.90	23.95	23.95	+0.05	1	359
09:02:50	23.90	23.95	23.95	+0.05	5	358
09:02:48	23.90	23.95	23.95	+0.05	2	353
09:02:44	23.95	24.00	23.95	+0.05	10	351
09:02:11	23.90	24.00	24.00	+0.10	8	341
09:02:11	23.90	24.00	24.00	+0.10	3	333
09:02:10	23.95	24.00	23.95	+0.05	1	330
09:02:07	23.95	24.00	23.90	0	63	329
09:02:07	23.95	24.00	23.95	+0.05	7	266
09:02:00	23.95	24.00	23.95	+0.05	2	259
09:01:52	23.90	23.95	23.95	+0.05	2	257
09:01:52	23.95	24.00	23.95	+0.05	3	255
09:01:52	23.95	24.05	23.95	+0.05	20	252
09:01:47	24.00	24.05	24.00	+0.10	2	232
09:01:47	23.95	24.00	24.00	+0.10	18	230
09:01:40	23.90	24.00	23.90	0	20	212
09:01:40	23.90	23.95	23.95	+0.05	1	192
09:01:36	23.90	24.00	24.00	+0.10	1	191
09:01:31	23.95	24.00	23.95	+0.05	2	190
09:01:31	23.90	23.95	23.95	+0.05	8	188
09:01:28	23.90	23.95	23.95	+0.05	2	180
09:01:23	23.85	23.95	23.85	-0.05	8	178
09:01:23	23.85	23.95	23.85	-0.05	6	170
09:01:23	23.90	23.95	23.90	0	13	164
09:00:55	23.85	23.90	23.90	0	15	151
09:00:55	23.85	23.90	23.90	0	5	136
09:00:51	23.85	23.90	23.90	0	1	131
09:00:42	23.85	23.90	23.90	0	1	130
09:00:28	23.80	23.85	23.85	-0.05	6	129
09:00:28	23.85	23.95	23.85	-0.05	4	123
09:00:26	23.80	23.95	23.80	-0.10	1	119
09:00:26	23.85	23.95	23.85	-0.05	9	118
09:00:24	23.90	23.95	23.90	0	2	109
09:00:18	23.85	23.95	23.85	-0.05	1	107
09:00:18	23.90	24.00	23.85	-0.05	2	106
09:00:18	23.90	24.00	23.90	0	16	104
09:00:14	23.90	24.00	23.90	0	1	88
09:00:12	23.95	24.00	23.95	+0.05	1	87
09:00:07	23.90	24.00	24.00	+0.10	1	86
09:00:07	--	--	23.90	0	85	85

　

其他人也逛...

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

AirPods 5 配備無線充電盒

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

Roborock 石頭科技石頭掃地機器人 Qrevo C

PChome 購物儲值50,000元

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

PChome 購物儲值100,000元

MyCard 1000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

App Store Card $ 1000 - 數位序號

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

【享樂券】統一超商50元虛擬商品卡_電子憑證

全球金融中心排行台灣第42名　...

00919和00929指數定期審核結果...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧環科看好下半年本業營運優於上...
‧油價居高不下　美國8月零售銷售...
‧裕日車：明年銷售估持平　電動...

加密貨幣

比特幣BTC	75793.57	-2,368.91	-3.03%
以太幣ETH	2403.29	-111.07	-4.42%
瑞波幣XRP	1.29	-0.13	-9.22%
比特幣現金BCH	217.76	-5.56	-2.49%
萊特幣LTC	50.70	-2.42	-4.56%
卡達幣ADA	0.192721	-0.02	-7.61%
波場幣TRX	0.335335	0.00	-0.81%
恆星幣XLM	0.180087	-0.01	-5.81%

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。