最新旅平險費率7月降價暑假出國保費省10%熱門鼓勵台灣大員工創新提案林之晨：懶哲學驅動革命

更新報價

中　釉 (1809) 玻璃陶瓷上市

24.60 ▲+0.55 +2.29% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.55	5,390	24.60	27	24.65	1	23.60	25.90	23.35	24.05

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	24.60	24.65	24.60	+0.55	2	5390
13:30:00	24.60	24.65	24.60	+0.55	118	5388
13:24:53	24.70	24.75	24.70	+0.65	3	5270
13:24:52	24.70	24.75	24.70	+0.65	1	5267
13:24:52	24.70	24.75	24.70	+0.65	2	5266
13:24:49	24.70	24.75	24.70	+0.65	2	5264
13:24:48	24.70	24.75	24.70	+0.65	7	5262
13:24:46	24.70	24.75	24.70	+0.65	2	5255
13:24:42	24.70	24.75	24.70	+0.65	2	5253
13:24:35	24.70	24.75	24.70	+0.65	1	5251
13:24:35	24.70	24.75	24.70	+0.65	2	5250
13:24:34	24.70	24.75	24.75	+0.70	1	5248
13:24:22	24.70	24.75	24.70	+0.65	1	5247
13:24:07	24.70	24.75	24.70	+0.65	1	5246
13:24:03	24.70	24.75	24.75	+0.70	1	5245
13:24:03	24.70	24.75	24.75	+0.70	1	5244
13:23:43	24.70	24.80	24.80	+0.75	2	5243
13:23:40	24.70	24.75	24.75	+0.70	1	5241
13:23:26	24.70	24.75	24.75	+0.70	1	5240
13:23:22	24.70	24.75	24.75	+0.70	1	5239
13:23:19	24.70	24.75	24.75	+0.70	1	5238
13:23:08	24.70	24.80	24.80	+0.75	1	5237
13:23:06	24.75	24.80	24.75	+0.70	2	5236
13:22:51	24.70	24.80	24.80	+0.75	2	5234
13:22:30	24.70	24.80	24.80	+0.75	10	5232
13:22:09	24.80	24.90	24.70	+0.65	10	5222
13:22:09	24.80	24.90	24.75	+0.70	15	5212
13:22:09	24.80	24.90	24.80	+0.75	15	5197
13:22:03	24.80	24.85	24.85	+0.80	5	5182
13:22:00	24.80	24.85	24.85	+0.80	1	5177
13:21:47	24.80	24.85	24.85	+0.80	4	5176
13:21:34	24.80	24.85	24.80	+0.75	1	5172
13:21:02	24.80	24.85	24.80	+0.75	1	5171
13:20:47	24.80	24.85	24.80	+0.75	4	5170
13:20:43	24.80	24.85	24.80	+0.75	3	5166
13:20:24	24.80	24.85	24.80	+0.75	1	5163
13:20:00	24.70	24.75	24.75	+0.70	7	5162
13:19:55	24.70	24.75	24.70	+0.65	6	5155
13:19:55	24.60	24.70	24.70	+0.65	5	5149
13:19:52	24.55	24.60	24.60	+0.55	3	5144
13:19:41	24.60	24.70	24.60	+0.55	9	5141
13:19:14	24.65	24.70	24.65	+0.60	1	5132
13:19:03	24.65	24.70	24.65	+0.60	5	5131
13:19:03	24.65	24.70	24.65	+0.60	10	5126
13:18:58	24.65	24.70	24.70	+0.65	1	5116
13:18:25	24.65	24.70	24.65	+0.60	3	5115
13:18:15	24.60	24.65	24.65	+0.60	1	5112
13:18:08	24.65	24.70	24.65	+0.60	1	5111
13:17:47	24.65	24.70	24.65	+0.60	4	5110
13:17:20	24.60	24.65	24.65	+0.60	5	5106
13:17:20	24.55	24.60	24.60	+0.55	12	5101
13:17:20	24.60	24.65	24.60	+0.55	8	5089
13:17:19	24.60	24.65	24.60	+0.55	1	5081
13:17:01	24.60	24.65	24.60	+0.55	1	5080
13:16:11	24.60	24.70	24.60	+0.55	3	5079
13:16:00	24.60	24.70	24.60	+0.55	1	5076
13:15:57	24.65	24.70	24.65	+0.60	1	5075
13:15:45	24.55	24.60	24.60	+0.55	2	5074
13:15:45	24.65	24.70	24.60	+0.55	10	5072
13:15:45	24.65	24.70	24.65	+0.60	8	5062
13:15:45	24.65	24.70	24.70	+0.65	1	5054
13:14:43	24.60	24.65	24.65	+0.60	1	5053
13:14:21	24.60	24.65	24.65	+0.60	13	5052
13:14:21	24.55	24.60	24.60	+0.55	13	5039
13:14:19	24.60	24.65	24.60	+0.55	7	5026
13:13:48	24.60	24.65	24.60	+0.55	1	5019
13:13:47	24.55	24.60	24.60	+0.55	1	5018
13:13:30	24.55	24.65	24.55	+0.50	1	5017
13:13:29	24.55	24.65	24.65	+0.60	1	5016
13:13:24	24.55	24.65	24.55	+0.50	3	5015
13:13:20	24.50	24.55	24.55	+0.50	9	5012
13:13:20	24.65	24.70	24.55	+0.50	32	5003
13:13:20	24.65	24.70	24.60	+0.55	47	4971
13:13:20	24.65	24.70	24.65	+0.60	2	4924
13:13:18	24.60	24.65	24.65	+0.60	1	4922
13:13:02	24.65	24.70	24.60	+0.55	2	4921
13:13:02	24.65	24.70	24.65	+0.60	8	4919
13:12:15	24.65	24.70	24.65	+0.60	2	4911
13:12:02	24.65	24.70	24.65	+0.60	1	4909
13:11:58	24.60	24.65	24.65	+0.60	1	4908
13:11:56	24.65	24.70	24.65	+0.60	2	4907
13:11:55	24.60	24.65	24.65	+0.60	1	4905
13:11:52	24.65	24.70	24.65	+0.60	1	4904
13:11:51	24.60	24.65	24.65	+0.60	1	4903
13:11:49	24.60	24.65	24.65	+0.60	4	4902
13:11:49	24.65	24.70	24.65	+0.60	16	4898
13:11:47	24.65	24.70	24.65	+0.60	3	4882
13:11:46	24.65	24.70	24.70	+0.65	1	4879
13:11:37	24.65	24.70	24.65	+0.60	1	4878
13:11:36	24.65	24.70	24.65	+0.60	1	4877
13:10:35	24.65	24.70	24.70	+0.65	1	4876
13:10:22	24.70	24.75	24.70	+0.65	1	4875
13:10:22	24.65	24.70	24.70	+0.65	1	4874
13:10:21	24.70	24.75	24.70	+0.65	4	4873
13:10:21	24.70	24.75	24.70	+0.65	10	4869
13:09:46	24.70	24.75	24.75	+0.70	1	4859
13:09:17	24.75	24.80	24.75	+0.70	1	4858
13:09:17	24.70	24.75	24.75	+0.70	1	4857
13:09:16	24.75	24.80	24.70	+0.65	17	4856
13:09:16	24.75	24.80	24.75	+0.70	18	4839
13:08:35	24.75	24.85	24.75	+0.70	11	4821
13:08:24	24.80	24.85	24.80	+0.75	1	4810
13:08:24	24.80	24.85	24.80	+0.75	10	4809
13:07:35	24.80	24.85	24.80	+0.75	3	4799
13:07:35	24.80	24.85	24.85	+0.80	1	4796
13:07:27	24.80	24.85	24.85	+0.80	4	4795
13:07:23	24.80	24.85	24.85	+0.80	3	4791
13:07:23	24.80	24.85	24.80	+0.75	2	4788
13:07:05	24.80	24.85	24.85	+0.80	1	4786
13:06:08	24.80	24.85	24.85	+0.80	2	4785
13:05:57	24.80	24.85	24.80	+0.75	5	4783
13:05:49	24.80	24.85	24.85	+0.80	2	4778
13:05:03	24.80	24.85	24.85	+0.80	1	4776
13:04:49	24.80	24.85	24.80	+0.75	1	4775
13:04:44	24.80	24.85	24.85	+0.80	2	4774
13:03:50	24.85	24.90	24.85	+0.80	5	4772
13:03:34	24.85	24.90	24.85	+0.80	5	4767
13:02:35	24.85	24.90	24.85	+0.80	3	4762
13:02:09	24.85	24.90	24.85	+0.80	1	4759
13:01:53	24.85	24.90	24.85	+0.80	1	4758
13:01:32	24.85	24.90	24.85	+0.80	2	4757
13:01:02	24.80	24.85	24.85	+0.80	2	4755
12:59:42	24.80	24.90	24.80	+0.75	1	4753
12:59:11	24.80	24.90	24.80	+0.75	1	4752
12:58:56	24.80	24.90	24.80	+0.75	7	4751
12:58:41	24.75	24.80	24.80	+0.75	1	4744
12:58:37	24.75	24.80	24.80	+0.75	1	4743
12:58:31	24.75	24.85	24.75	+0.70	1	4742
12:58:24	24.80	24.85	24.75	+0.70	6	4741
12:58:24	24.80	24.85	24.80	+0.75	6	4735
12:58:22	24.75	24.80	24.80	+0.75	5	4729
12:58:22	24.75	24.80	24.80	+0.75	5	4724
12:58:13	24.75	24.80	24.75	+0.70	2	4719
12:57:32	24.80	24.85	24.80	+0.75	43	4717
12:57:14	24.80	24.85	24.80	+0.75	8	4674
12:57:03	24.85	24.90	24.80	+0.75	3	4666
12:57:03	24.85	24.90	24.85	+0.80	7	4663
12:56:43	24.85	24.90	24.85	+0.80	3	4656
12:56:40	24.85	24.90	24.85	+0.80	3	4653
12:56:07	24.85	24.90	24.85	+0.80	1	4650
12:56:07	24.85	24.90	24.90	+0.85	2	4649
12:56:01	24.90	24.95	24.90	+0.85	10	4647
12:56:01	24.90	24.95	24.90	+0.85	5	4637
12:55:29	24.90	24.95	24.90	+0.85	1	4632
12:54:18	24.90	24.95	24.90	+0.85	1	4631
12:54:16	24.85	24.90	24.90	+0.85	1	4630
12:53:36	24.85	24.95	24.95	+0.90	1	4629
12:53:21	24.85	24.90	24.95	+0.90	3	4628
12:53:21	24.85	24.90	24.90	+0.85	7	4625
12:53:10	24.85	24.90	24.85	+0.80	4	4618
12:52:51	24.85	24.90	24.90	+0.85	1	4614
12:52:50	24.85	24.90	24.85	+0.80	1	4613
12:52:41	24.85	24.90	24.85	+0.80	1	4612
12:52:11	24.85	24.90	24.85	+0.80	1	4611
12:52:06	24.85	24.90	24.85	+0.80	1	4610
12:51:44	24.85	24.90	24.85	+0.80	1	4609
12:51:03	24.90	24.95	24.90	+0.85	5	4608
12:50:46	24.85	24.90	24.90	+0.85	2	4603
12:50:30	24.80	24.85	24.85	+0.80	2	4601
12:50:30	24.85	24.90	24.85	+0.80	8	4599
12:50:26	24.85	24.90	24.85	+0.80	1	4591
12:49:56	24.90	25.00	24.85	+0.80	23	4590
12:49:56	24.90	25.00	24.90	+0.85	7	4567
12:49:37	24.90	24.95	24.95	+0.90	2	4560
12:49:04	24.90	24.95	24.95	+0.90	1	4558
12:48:51	24.90	24.95	24.95	+0.90	1	4557
12:48:40	24.90	24.95	24.90	+0.85	1	4556
12:48:09	24.90	24.95	24.90	+0.85	3	4555
12:47:45	24.90	25.00	24.90	+0.85	3	4552
12:46:54	24.90	25.00	24.90	+0.85	1	4549
12:46:53	24.90	25.00	24.90	+0.85	2	4548
12:46:52	24.90	25.00	24.90	+0.85	3	4546
12:46:32	24.90	24.95	24.90	+0.85	1	4543
12:46:17	24.95	25.00	24.95	+0.90	1	4542
12:46:04	24.95	25.00	24.95	+0.90	2	4541
12:46:00	24.95	25.00	24.95	+0.90	1	4539
12:45:54	24.95	25.00	24.95	+0.90	4	4538
12:45:54	24.95	25.00	24.95	+0.90	1	4534
12:44:48	24.90	25.00	25.00	+0.95	1	4533
12:44:45	24.95	25.00	24.95	+0.90	13	4532
12:44:45	25.00	25.05	25.00	+0.95	14	4519
12:44:19	25.00	25.05	25.05	+1.00	1	4505
12:43:45	25.00	25.10	25.10	+1.05	2	4504
12:43:27	25.05	25.10	25.05	+1.00	5	4502
12:43:24	25.05	25.10	25.05	+1.00	3	4497
12:43:24	25.00	25.05	25.05	+1.00	2	4494
12:42:11	25.00	25.05	25.05	+1.00	1	4492
12:41:28	25.00	25.05	25.05	+1.00	1	4491
12:41:16	25.05	25.10	25.05	+1.00	1	4490
12:40:58	25.00	25.10	25.00	+0.95	1	4489
12:40:16	25.00	25.15	25.00	+0.95	1	4488
12:39:57	25.00	25.15	25.00	+0.95	1	4487
12:39:52	25.00	25.15	25.00	+0.95	1	4486
12:39:51	25.05	25.15	25.05	+1.00	1	4485
12:38:16	25.00	25.05	25.10	+1.05	1	4484
12:38:16	25.00	25.05	25.05	+1.00	1	4483
12:38:07	25.00	25.05	25.05	+1.00	1	4482
12:38:03	25.00	25.05	25.05	+1.00	1	4481
12:37:51	25.00	25.05	25.05	+1.00	2	4480
12:37:43	25.00	25.05	25.00	+0.95	1	4478
12:37:07	25.05	25.10	25.05	+1.00	1	4477
12:36:56	25.10	25.15	25.10	+1.05	1	4476
12:36:11	25.15	25.20	25.15	+1.10	1	4475
12:35:53	25.10	25.15	25.15	+1.10	1	4474
12:35:50	25.10	25.15	25.15	+1.10	2	4473
12:35:44	25.10	25.15	25.15	+1.10	1	4471
12:34:23	25.10	25.15	25.15	+1.10	4	4470
12:33:38	25.15	25.25	25.05	+1.00	3	4466
12:33:38	25.15	25.25	25.10	+1.05	5	4463
12:33:38	25.15	25.25	25.15	+1.10	2	4458
12:33:16	25.15	25.25	25.25	+1.20	1	4456
12:32:37	25.15	25.25	25.25	+1.20	1	4455
12:32:37	25.15	25.25	25.25	+1.20	8	4454
12:32:30	25.05	25.15	25.15	+1.10	9	4446
12:32:30	25.05	25.15	25.15	+1.10	7	4437
12:32:30	25.05	25.15	25.15	+1.10	16	4430
12:32:11	25.00	25.10	25.10	+1.05	8	4414
12:32:01	25.00	25.10	25.10	+1.05	1	4406
12:31:50	25.00	25.10	25.10	+1.05	1	4405
12:31:41	25.00	25.10	25.00	+0.95	4	4404
12:31:29	25.00	25.10	25.00	+0.95	2	4400
12:31:23	25.00	25.10	25.00	+0.95	1	4398
12:31:21	25.00	25.10	25.00	+0.95	10	4397
12:30:53	25.00	25.10	25.00	+0.95	10	4387
12:30:19	25.00	25.10	25.00	+0.95	9	4377
12:29:44	25.00	25.10	25.10	+1.05	1	4368
12:29:15	25.00	25.10	25.10	+1.05	1	4367
12:29:15	25.05	25.10	25.05	+1.00	20	4366
12:29:03	25.05	25.10	25.10	+1.05	1	4346
12:28:42	25.10	25.15	25.10	+1.05	9	4345
12:28:26	25.10	25.15	25.10	+1.05	1	4336
12:28:18	25.10	25.15	25.10	+1.05	1	4335
12:28:18	25.10	25.15	25.10	+1.05	5	4334
12:28:13	25.10	25.15	25.10	+1.05	2	4329
12:28:11	25.10	25.15	25.10	+1.05	3	4327
12:28:11	25.10	25.15	25.15	+1.10	2	4324
12:28:06	25.10	25.15	25.10	+1.05	2	4322
12:28:04	25.10	25.15	25.10	+1.05	2	4320
12:27:41	25.15	25.20	25.15	+1.10	19	4318
12:27:41	25.15	25.20	25.15	+1.10	2	4299
12:27:41	25.15	25.20	25.15	+1.10	1	4297
12:27:28	25.15	25.20	25.15	+1.10	6	4296
12:26:28	25.15	25.20	25.15	+1.10	1	4290
12:26:16	25.15	25.20	25.20	+1.15	10	4289
12:26:12	25.15	25.20	25.20	+1.15	1	4279
12:24:20	25.20	25.25	25.20	+1.15	1	4278
12:24:06	25.20	25.25	25.20	+1.15	1	4277
12:23:50	25.15	25.25	25.15	+1.10	1	4276
12:23:45	25.15	25.25	25.15	+1.10	1	4275
12:23:44	25.15	25.20	25.15	+1.10	1	4274
12:23:44	25.20	25.25	25.20	+1.15	15	4273
12:23:44	25.25	25.30	25.25	+1.20	10	4258
12:23:35	25.25	25.35	25.25	+1.20	8	4248
12:23:35	25.25	25.35	25.25	+1.20	9	4240
12:23:31	25.30	25.35	25.30	+1.25	4	4231
12:23:31	25.25	25.30	25.30	+1.25	1	4227
12:23:10	25.30	25.35	25.30	+1.25	1	4226
12:23:10	25.25	25.30	25.30	+1.25	2	4225
12:23:09	25.25	25.30	25.30	+1.25	1	4223
12:22:59	25.25	25.30	25.25	+1.20	1	4222
12:22:49	25.25	25.30	25.30	+1.25	1	4221
12:22:41	25.25	25.30	25.30	+1.25	1	4220
12:22:35	25.25	25.30	25.30	+1.25	1	4219
12:22:33	25.25	25.30	25.30	+1.25	1	4218
12:22:23	25.25	25.30	25.30	+1.25	1	4217
12:22:15	25.25	25.30	25.30	+1.25	1	4216
12:22:14	25.25	25.30	25.30	+1.25	1	4215
12:21:49	25.25	25.30	25.30	+1.25	4	4214
12:20:41	25.20	25.25	25.25	+1.20	8	4210
12:20:04	25.20	25.25	25.20	+1.15	1	4202
12:19:24	25.20	25.25	25.20	+1.15	1	4201
12:18:07	25.20	25.25	25.25	+1.20	2	4200
12:17:34	25.20	25.25	25.20	+1.15	1	4198
12:16:46	25.20	25.25	25.20	+1.15	1	4197
12:15:45	25.20	25.25	25.20	+1.15	2	4196
12:14:54	25.20	25.30	25.20	+1.15	1	4194
12:13:25	25.20	25.35	25.20	+1.15	2	4193
12:13:16	25.20	25.35	25.20	+1.15	1	4191
12:13:14	25.20	25.35	25.20	+1.15	2	4190
12:13:10	25.20	25.30	25.30	+1.25	3	4188
12:13:07	25.20	25.30	25.20	+1.15	1	4185
12:11:37	25.15	25.20	25.20	+1.15	3	4184
12:11:33	25.15	25.20	25.15	+1.10	1	4181
12:11:22	25.15	25.20	25.15	+1.10	3	4180
12:11:08	25.10	25.15	25.15	+1.10	1	4177
12:10:57	25.10	25.20	25.10	+1.05	5	4176
12:10:56	25.10	25.20	25.10	+1.05	5	4171
12:10:54	25.10	25.20	25.10	+1.05	5	4166
12:10:54	25.15	25.20	25.15	+1.10	5	4161
12:10:48	25.15	25.20	25.20	+1.15	2	4156
12:10:40	25.15	25.20	25.15	+1.10	2	4154
12:10:28	25.15	25.20	25.15	+1.10	1	4152
12:10:22	25.15	25.20	25.15	+1.10	1	4151
12:09:48	25.10	25.15	25.15	+1.10	2	4150
12:09:48	25.15	25.20	25.15	+1.10	8	4148
12:09:27	25.10	25.15	25.15	+1.10	2	4140
12:09:20	25.10	25.20	25.10	+1.05	1	4138
12:09:06	25.10	25.25	25.10	+1.05	1	4137
12:09:06	25.10	25.15	25.15	+1.10	1	4136
12:09:06	25.15	25.25	25.15	+1.10	14	4135
12:09:06	25.15	25.30	25.15	+1.10	1	4121
12:08:46	25.15	25.30	25.15	+1.10	5	4120
12:08:46	25.15	25.30	25.15	+1.10	5	4115
12:08:46	25.20	25.30	25.20	+1.15	5	4110
12:08:45	25.20	25.30	25.20	+1.15	5	4105
12:08:45	25.20	25.30	25.20	+1.15	5	4100
12:08:45	25.25	25.30	25.25	+1.20	7	4095
12:08:45	25.25	25.30	25.25	+1.20	5	4088
12:07:42	25.25	25.30	25.25	+1.20	1	4083
12:06:56	25.30	25.35	25.30	+1.25	2	4082
12:06:51	25.30	25.35	25.35	+1.30	1	4080
12:06:23	25.30	25.35	25.35	+1.30	2	4079
12:05:36	25.30	25.35	25.30	+1.25	2	4077
12:05:20	25.25	25.30	25.30	+1.25	4	4075
12:05:10	25.25	25.30	25.30	+1.25	1	4071
12:04:29	25.25	25.30	25.30	+1.25	1	4070
12:03:59	25.25	25.30	25.30	+1.25	2	4069
12:03:51	25.30	25.35	25.30	+1.25	1	4067
12:03:18	25.30	25.35	25.35	+1.30	1	4066
12:03:09	25.25	25.35	25.35	+1.30	2	4065
12:02:42	25.25	25.35	25.35	+1.30	1	4063
12:02:26	25.25	25.30	25.35	+1.30	2	4062
12:02:26	25.25	25.30	25.30	+1.25	3	4060
12:02:19	25.25	25.30	25.30	+1.25	2	4057
12:01:44	25.25	25.30	25.30	+1.25	2	4055
12:00:07	25.20	25.30	25.35	+1.30	6	4053
12:00:07	25.20	25.30	25.30	+1.25	4	4047
12:00:07	25.25	25.30	25.25	+1.20	2	4043
11:59:32	25.25	25.30	25.25	+1.20	1	4041
11:59:07	25.25	25.35	25.25	+1.20	2	4040
11:58:33	25.25	25.35	25.25	+1.20	1	4038
11:57:16	25.25	25.35	25.35	+1.30	1	4037
11:57:10	25.25	25.30	25.30	+1.25	4	4036
11:56:53	25.20	25.30	25.20	+1.15	3	4032
11:56:13	25.20	25.35	25.20	+1.15	1	4029
11:56:13	25.15	25.20	25.20	+1.15	13	4028
11:56:13	25.25	25.35	25.20	+1.15	30	4015
11:56:13	25.25	25.35	25.25	+1.20	7	3985
11:55:52	25.25	25.30	25.30	+1.25	2	3978
11:55:51	25.25	25.30	25.30	+1.25	2	3976
11:55:49	25.25	25.30	25.30	+1.25	2	3974
11:54:46	25.20	25.25	25.25	+1.20	5	3972
11:54:14	25.25	25.30	25.25	+1.20	1	3967
11:54:02	25.20	25.30	25.30	+1.25	1	3966
11:54:01	25.20	25.30	25.30	+1.25	1	3965
11:53:56	25.20	25.30	25.30	+1.25	1	3964
11:53:56	25.20	25.30	25.20	+1.15	2	3963
11:53:54	25.25	25.30	25.25	+1.20	18	3961
11:53:54	25.30	25.35	25.30	+1.25	7	3943
11:53:25	25.30	25.35	25.35	+1.30	1	3936
11:50:21	25.25	25.30	25.30	+1.25	2	3935
11:50:14	25.25	25.30	25.30	+1.25	1	3933
11:50:06	25.25	25.30	25.30	+1.25	1	3932
11:49:38	25.30	25.35	25.30	+1.25	4	3931
11:49:10	25.30	25.35	25.30	+1.25	5	3927
11:49:03	25.30	25.35	25.30	+1.25	1	3922
11:48:48	25.30	25.45	25.30	+1.25	1	3921
11:48:35	25.35	25.45	25.35	+1.30	2	3920
11:48:35	25.35	25.45	25.35	+1.30	5	3918
11:48:35	25.35	25.45	25.35	+1.30	1	3913
11:48:34	25.40	25.45	25.40	+1.35	8	3912
11:48:34	25.50	25.55	25.45	+1.40	23	3904
11:48:34	25.50	25.55	25.50	+1.45	2	3881
11:48:11	25.50	25.55	25.50	+1.45	1	3879
11:47:49	25.50	25.55	25.55	+1.50	2	3878
11:47:47	25.45	25.55	25.55	+1.50	2	3876
11:47:37	25.50	25.55	25.50	+1.45	1	3874
11:47:37	25.50	25.55	25.50	+1.45	2	3873
11:47:07	25.50	25.55	25.50	+1.45	1	3871
11:46:24	25.50	25.55	25.50	+1.45	1	3870
11:46:17	25.50	25.55	25.50	+1.45	2	3869
11:46:13	25.45	25.55	25.55	+1.50	1	3867
11:46:00	25.45	25.50	25.50	+1.45	5	3866
11:45:58	25.45	25.50	25.50	+1.45	1	3861
11:45:56	25.45	25.50	25.50	+1.45	1	3860
11:45:53	25.45	25.50	25.50	+1.45	1	3859
11:45:35	25.50	25.55	25.50	+1.45	2	3858
11:45:28	25.50	25.55	25.50	+1.45	1	3856
11:45:24	25.50	25.55	25.50	+1.45	1	3855
11:45:20	25.50	25.55	25.50	+1.45	1	3854
11:45:18	25.50	25.55	25.50	+1.45	1	3853
11:45:05	25.45	25.50	25.50	+1.45	2	3852
11:44:56	25.45	25.50	25.50	+1.45	1	3850
11:44:54	25.45	25.50	25.50	+1.45	1	3849
11:44:26	25.45	25.50	25.50	+1.45	1	3848
11:44:23	25.45	25.50	25.50	+1.45	2	3847
11:44:15	25.45	25.50	25.45	+1.40	5	3845
11:44:11	25.45	25.50	25.45	+1.40	1	3840
11:44:00	25.45	25.50	25.45	+1.40	2	3839
11:44:00	25.45	25.50	25.45	+1.40	4	3837
11:43:48	25.50	25.55	25.50	+1.45	2	3833
11:43:48	25.45	25.50	25.50	+1.45	3	3831
11:43:45	25.45	25.50	25.45	+1.40	1	3828
11:43:45	25.45	25.50	25.50	+1.45	2	3827
11:43:45	25.45	25.50	25.50	+1.45	1	3825
11:43:43	25.45	25.50	25.45	+1.40	1	3824
11:43:42	25.45	25.50	25.50	+1.45	4	3823
11:43:40	25.45	25.50	25.50	+1.45	1	3819
11:43:37	25.45	25.50	25.50	+1.45	1	3818
11:43:34	25.45	25.50	25.50	+1.45	1	3817
11:43:34	25.45	25.50	25.50	+1.45	1	3816
11:43:32	25.45	25.50	25.50	+1.45	3	3815
11:43:28	25.45	25.50	25.50	+1.45	1	3812
11:43:22	25.45	25.50	25.50	+1.45	1	3811
11:43:13	25.45	25.50	25.50	+1.45	1	3810
11:43:10	25.45	25.50	25.50	+1.45	2	3809
11:42:39	25.45	25.50	25.50	+1.45	2	3807
11:42:36	25.45	25.50	25.50	+1.45	1	3805
11:42:17	25.45	25.50	25.50	+1.45	8	3804
11:42:15	25.45	25.50	25.45	+1.40	1	3796
11:42:11	25.40	25.45	25.45	+1.40	3	3795
11:42:02	25.40	25.45	25.40	+1.35	5	3792
11:41:19	25.45	25.50	25.45	+1.40	5	3787
11:41:13	25.40	25.50	25.40	+1.35	2	3782
11:41:05	25.40	25.50	25.40	+1.35	1	3780
11:41:00	25.40	25.50	25.40	+1.35	3	3779
11:41:00	25.40	25.50	25.40	+1.35	2	3776
11:40:55	25.40	25.50	25.40	+1.35	2	3774
11:40:34	25.45	25.50	25.45	+1.40	1	3772
11:40:33	25.45	25.50	25.45	+1.40	2	3771
11:40:30	25.45	25.50	25.45	+1.40	1	3769
11:40:30	25.45	25.50	25.45	+1.40	1	3768
11:40:22	25.40	25.45	25.50	+1.45	1	3767
11:40:22	25.40	25.45	25.45	+1.40	1	3766
11:40:09	25.40	25.45	25.45	+1.40	4	3765
11:39:51	25.45	25.50	25.45	+1.40	1	3761
11:39:38	25.45	25.50	25.45	+1.40	1	3760
11:39:20	25.45	25.50	25.50	+1.45	1	3759
11:39:07	25.40	25.50	25.50	+1.45	3	3758
11:39:06	25.45	25.50	25.45	+1.40	10	3755
11:38:51	25.40	25.45	25.45	+1.40	3	3745
11:38:47	25.40	25.45	25.45	+1.40	5	3742
11:38:30	25.40	25.45	25.40	+1.35	1	3737
11:38:28	25.40	25.45	25.45	+1.40	2	3736
11:38:26	25.40	25.45	25.40	+1.35	4	3734
11:38:17	25.40	25.45	25.40	+1.35	1	3730
11:38:17	25.40	25.45	25.45	+1.40	1	3729
11:38:16	25.40	25.45	25.40	+1.35	1	3728
11:37:58	25.45	25.50	25.45	+1.40	5	3727
11:37:58	25.45	25.50	25.45	+1.40	3	3722
11:37:15	25.50	25.55	25.50	+1.45	4	3719
11:37:12	25.55	25.60	25.55	+1.50	8	3715
11:37:01	25.60	25.65	25.60	+1.55	8	3707
11:36:54	25.60	25.65	25.65	+1.60	1	3699
11:36:34	25.60	25.65	25.65	+1.60	5	3698
11:36:29	25.60	25.65	25.65	+1.60	1	3693
11:36:28	25.65	25.70	25.65	+1.60	1	3692
11:36:28	25.65	25.70	25.65	+1.60	3	3691
11:36:13	25.65	25.70	25.65	+1.60	3	3688
11:35:59	25.65	25.70	25.65	+1.60	6	3685
11:35:52	25.65	25.75	25.75	+1.70	1	3679
11:35:40	25.65	25.80	25.65	+1.60	1	3678
11:35:40	25.75	25.80	25.75	+1.70	1	3677
11:35:39	25.65	25.80	25.80	+1.75	4	3676
11:35:39	25.70	25.80	25.70	+1.65	13	3672
11:35:34	25.70	25.80	25.80	+1.75	1	3659
11:35:26	25.75	25.85	25.75	+1.70	11	3658
11:35:13	25.80	25.85	25.80	+1.75	2	3647
11:35:13	25.80	25.85	25.80	+1.75	1	3645
11:34:51	25.75	25.85	25.75	+1.70	1	3644
11:34:51	25.80	25.85	25.80	+1.75	2	3643
11:34:47	25.75	25.85	25.75	+1.70	1	3641
11:34:47	25.75	25.85	25.75	+1.70	2	3640
11:34:34	25.70	25.85	25.70	+1.65	2	3638
11:34:30	25.70	25.85	25.85	+1.80	2	3636
11:34:23	25.80	25.85	25.80	+1.75	10	3634
11:34:23	25.80	25.85	25.85	+1.80	1	3624
11:34:18	25.80	25.85	25.90	+1.85	9	3623
11:34:18	25.80	25.85	25.85	+1.80	2	3614
11:34:14	25.80	25.85	25.85	+1.80	1	3612
11:34:10	25.80	25.85	25.85	+1.80	1	3611
11:34:10	25.80	25.85	25.85	+1.80	1	3610
11:34:08	25.80	25.85	25.80	+1.75	1	3609
11:34:06	25.80	25.85	25.85	+1.80	3	3608
11:34:04	25.80	25.85	25.80	+1.75	1	3605
11:33:58	25.85	25.90	25.85	+1.80	5	3604
11:33:58	25.80	25.85	25.85	+1.80	1	3599
11:33:58	25.80	25.85	25.80	+1.75	3	3598
11:33:57	25.80	25.85	25.85	+1.80	1	3595
11:33:54	25.80	25.85	25.80	+1.75	1	3594
11:33:52	25.80	25.85	25.85	+1.80	1	3593
11:33:48	25.70	25.80	25.80	+1.75	1	3592
11:33:47	25.70	25.80	25.80	+1.75	5	3591
11:33:45	25.70	25.80	25.80	+1.75	10	3586
11:33:40	25.75	25.80	25.75	+1.70	14	3576
11:33:40	25.65	25.75	25.75	+1.70	16	3562
11:33:38	25.70	25.75	25.70	+1.65	1	3546
11:33:29	25.70	25.80	25.70	+1.65	1	3545
11:33:29	25.70	25.80	25.70	+1.65	5	3544
11:33:27	25.65	25.80	25.80	+1.75	2	3539
11:33:22	25.70	25.85	25.70	+1.65	14	3537
11:33:18	25.70	25.85	25.70	+1.65	1	3523
11:33:18	25.70	25.85	25.85	+1.80	2	3522
11:33:17	25.70	25.85	25.70	+1.65	1	3520
11:33:17	25.70	25.85	25.85	+1.80	1	3519
11:33:15	25.70	25.85	25.85	+1.80	1	3518
11:33:15	25.80	25.85	25.80	+1.75	2	3517
11:33:14	25.75	25.85	25.75	+1.70	12	3515
11:33:13	25.75	25.85	25.85	+1.80	1	3503
11:33:11	25.75	25.85	25.85	+1.80	1	3502
11:33:11	25.80	25.85	25.80	+1.75	1	3501
11:33:09	25.75	25.90	25.90	+1.85	1	3500
11:33:06	25.70	25.85	25.90	+1.85	2	3499
11:33:06	25.70	25.85	25.85	+1.80	3	3497
11:33:06	25.70	25.85	25.85	+1.80	5	3494
11:33:05	25.70	25.80	25.80	+1.75	5	3489
11:33:05	25.70	25.80	25.80	+1.75	5	3484
11:33:02	25.75	25.90	25.75	+1.70	1	3479
11:33:02	25.70	25.90	25.90	+1.85	2	3478
11:32:58	25.65	25.85	25.90	+1.85	2	3476
11:32:58	25.65	25.85	25.85	+1.80	3	3474
11:32:58	25.65	25.85	25.85	+1.80	5	3471
11:32:58	25.65	25.80	25.85	+1.80	1	3466
11:32:58	25.65	25.80	25.80	+1.75	4	3465
11:32:58	25.70	25.80	25.70	+1.65	5	3461
11:32:58	25.60	25.75	25.80	+1.75	1	3456
11:32:58	25.60	25.75	25.75	+1.70	4	3455
11:32:57	25.60	25.70	25.75	+1.70	2	3451
11:32:57	25.60	25.70	25.70	+1.65	3	3449
11:32:57	25.60	25.70	25.70	+1.65	5	3446
11:32:56	25.65	25.70	25.65	+1.60	1	3441
11:32:56	25.60	25.70	25.70	+1.65	2	3440
11:32:54	25.60	25.70	25.70	+1.65	1	3438
11:32:52	25.65	25.70	25.65	+1.60	2	3437
11:32:49	25.60	25.70	25.70	+1.65	5	3435
11:32:49	25.65	25.70	25.65	+1.60	7	3430
11:32:49	25.65	25.75	25.75	+1.70	1	3423
11:32:44	25.65	25.75	25.75	+1.70	1	3422
11:32:40	25.70	25.75	25.70	+1.65	1	3421
11:32:39	25.65	25.75	25.75	+1.70	1	3420
11:32:39	25.65	25.75	25.75	+1.70	2	3419
11:32:38	25.65	25.75	25.75	+1.70	2	3417
11:32:35	25.65	25.70	25.70	+1.65	1	3415
11:32:35	25.65	25.70	25.70	+1.65	1	3414
11:32:35	25.65	25.70	25.70	+1.65	1	3413
11:32:30	25.65	25.75	25.65	+1.60	1	3412
11:32:29	25.65	25.80	25.65	+1.60	4	3411
11:32:29	25.65	25.80	25.65	+1.60	1	3407
11:32:29	25.60	25.65	25.85	+1.80	9	3406
11:32:29	25.60	25.65	25.80	+1.75	5	3397
11:32:29	25.60	25.65	25.75	+1.70	17	3392
11:32:29	25.60	25.65	25.70	+1.65	6	3375
11:32:29	25.60	25.65	25.65	+1.60	3	3369
11:32:28	25.60	25.65	25.65	+1.60	1	3366
11:32:28	25.60	25.65	25.65	+1.60	1	3365
11:32:27	25.60	25.65	25.60	+1.55	2	3364
11:32:25	25.60	25.70	25.70	+1.65	5	3362
11:32:22	25.65	25.70	25.65	+1.60	2	3357
11:32:21	25.55	25.70	25.70	+1.65	1	3355
11:32:20	25.55	25.65	25.65	+1.60	5	3354
11:32:18	25.55	25.70	25.70	+1.65	1	3349
11:32:17	25.55	25.70	25.70	+1.65	1	3348
11:32:15	25.60	25.70	25.70	+1.65	1	3347
11:32:14	25.60	25.70	25.70	+1.65	2	3346
11:32:11	25.55	25.60	25.75	+1.70	1	3344
11:32:11	25.55	25.60	25.70	+1.65	7	3343
11:32:11	25.55	25.60	25.65	+1.60	21	3336
11:32:11	25.55	25.60	25.60	+1.55	11	3315
11:32:02	25.50	25.55	25.55	+1.50	7	3304
11:32:01	25.45	25.50	25.50	+1.45	6	3297
11:32:01	25.45	25.50	25.50	+1.45	21	3291
11:32:01	25.45	25.50	25.50	+1.45	10	3270
11:32:01	25.45	25.50	25.50	+1.45	5	3260
11:32:01	25.40	25.45	25.45	+1.40	25	3255
11:31:43	25.40	25.45	25.45	+1.40	1	3230
11:31:36	25.40	25.45	25.45	+1.40	3	3229
11:31:25	25.40	25.45	25.40	+1.35	1	3226
11:31:24	25.35	25.40	25.40	+1.35	5	3225
11:31:08	25.35	25.40	25.40	+1.35	2	3220
11:31:08	25.35	25.40	25.40	+1.35	5	3218
11:31:05	25.35	25.40	25.40	+1.35	1	3213
11:30:50	25.35	25.40	25.40	+1.35	2	3212
11:29:40	25.30	25.35	25.35	+1.30	1	3210
11:29:28	25.30	25.35	25.35	+1.30	2	3209
11:28:58	25.30	25.35	25.30	+1.25	1	3207
11:28:46	25.35	25.40	25.35	+1.30	4	3206
11:28:34	25.35	25.40	25.35	+1.30	1	3202
11:28:33	25.30	25.35	25.35	+1.30	4	3201
11:28:32	25.30	25.35	25.30	+1.25	1	3197
11:28:01	25.25	25.30	25.30	+1.25	1	3196
11:27:44	25.20	25.35	25.35	+1.30	1	3195
11:27:29	25.20	25.30	25.30	+1.25	4	3194
11:27:04	25.15	25.30	25.30	+1.25	1	3190
11:27:00	25.15	25.20	25.20	+1.15	1	3189
11:26:55	25.15	25.20	25.20	+1.15	2	3188
11:26:26	25.15	25.20	25.20	+1.15	2	3186
11:26:23	25.15	25.20	25.20	+1.15	1	3184
11:26:23	25.15	25.20	25.20	+1.15	1	3183
11:25:22	25.20	25.30	25.20	+1.15	3	3182
11:25:12	25.20	25.30	25.20	+1.15	2	3179
11:24:45	25.20	25.30	25.20	+1.15	2	3177
11:24:25	25.20	25.30	25.20	+1.15	2	3175
11:24:05	25.20	25.25	25.25	+1.20	1	3173
11:24:05	25.30	25.35	25.25	+1.20	21	3172
11:24:05	25.30	25.35	25.30	+1.25	8	3151
11:23:30	25.35	25.40	25.35	+1.30	15	3143
11:22:55	25.35	25.40	25.35	+1.30	1	3128
11:22:24	25.30	25.35	25.35	+1.30	5	3127
11:22:07	25.30	25.35	25.35	+1.30	2	3122
11:21:58	25.35	25.40	25.35	+1.30	9	3120
11:21:53	25.40	25.45	25.40	+1.35	1	3111
11:21:42	25.35	25.40	25.40	+1.35	1	3110
11:21:38	25.35	25.40	25.40	+1.35	1	3109
11:21:31	25.35	25.40	25.35	+1.30	1	3108
11:21:28	25.35	25.40	25.40	+1.35	5	3107
11:21:27	25.35	25.40	25.40	+1.35	1	3102
11:21:01	25.35	25.40	25.40	+1.35	1	3101
11:20:40	25.35	25.40	25.40	+1.35	1	3100
11:20:34	25.35	25.40	25.40	+1.35	1	3099
11:20:32	25.35	25.40	25.40	+1.35	2	3098
11:20:27	25.40	25.45	25.40	+1.35	4	3096
11:20:24	25.40	25.45	25.40	+1.35	4	3092
11:19:50	25.40	25.50	25.40	+1.35	1	3088
11:19:50	25.45	25.50	25.45	+1.40	1	3087
11:19:50	25.45	25.50	25.45	+1.40	2	3086
11:19:38	25.40	25.45	25.45	+1.40	1	3084
11:19:31	25.45	25.50	25.45	+1.40	3	3083
11:19:24	25.40	25.45	25.45	+1.40	1	3080
11:19:21	25.40	25.45	25.45	+1.40	1	3079
11:19:14	25.45	25.50	25.45	+1.40	2	3078
11:19:12	25.40	25.45	25.45	+1.40	1	3076
11:19:03	25.35	25.50	25.50	+1.45	1	3075
11:19:02	25.40	25.50	25.35	+1.30	1	3074
11:19:02	25.40	25.50	25.40	+1.35	4	3073
11:19:02	25.40	25.50	25.50	+1.45	3	3069
11:19:01	25.40	25.45	25.45	+1.40	1	3066
11:18:56	25.40	25.45	25.50	+1.45	14	3065
11:18:56	25.40	25.45	25.45	+1.40	6	3051
11:18:55	25.35	25.45	25.45	+1.40	1	3045
11:18:34	25.35	25.40	25.45	+1.40	6	3044
11:18:34	25.35	25.40	25.40	+1.35	4	3038
11:18:33	25.35	25.40	25.35	+1.30	2	3034
11:18:33	25.35	25.40	25.35	+1.30	1	3032
11:18:29	25.35	25.40	25.40	+1.35	1	3031
11:18:26	25.35	25.40	25.35	+1.30	1	3030
11:18:10	25.35	25.40	25.35	+1.30	1	3029
11:18:07	25.35	25.40	25.35	+1.30	2	3028
11:18:03	25.35	25.40	25.35	+1.30	1	3026
11:17:47	25.30	25.35	25.35	+1.30	2	3025
11:17:46	25.30	25.35	25.35	+1.30	1	3023
11:17:22	25.30	25.40	25.30	+1.25	5	3022
11:17:11	25.35	25.40	25.35	+1.30	1	3017
11:17:06	25.30	25.40	25.30	+1.25	5	3016
11:17:03	25.25	25.40	25.40	+1.35	1	3011
11:17:00	25.25	25.35	25.35	+1.30	9	3010
11:16:56	25.25	25.30	25.30	+1.25	34	3001
11:16:56	25.20	25.25	25.25	+1.20	6	2967
11:16:53	25.20	25.25	25.25	+1.20	1	2961
11:16:51	25.20	25.25	25.25	+1.20	1	2960
11:16:51	25.20	25.25	25.25	+1.20	3	2959
11:16:39	25.20	25.25	25.25	+1.20	1	2956
11:14:16	25.15	25.20	25.20	+1.15	1	2955
11:14:13	25.15	25.20	25.15	+1.10	2	2954
11:14:10	25.15	25.20	25.20	+1.15	6	2952
11:14:03	25.15	25.20	25.20	+1.15	5	2946
11:13:47	25.15	25.20	25.15	+1.10	1	2941
11:13:23	25.10	25.15	25.15	+1.10	4	2940
11:13:23	25.10	25.15	25.15	+1.10	20	2936
11:12:54	25.10	25.15	25.15	+1.10	1	2916
11:12:23	25.10	25.15	25.15	+1.10	1	2915
11:12:14	25.10	25.15	25.15	+1.10	1	2914
11:11:44	25.05	25.10	25.10	+1.05	6	2913
11:11:43	25.00	25.05	25.05	+1.00	1	2907
11:11:43	25.00	25.05	25.05	+1.00	10	2906
11:11:32	25.00	25.05	25.00	+0.95	1	2896
11:11:27	25.00	25.05	25.00	+0.95	1	2895
11:11:23	25.00	25.05	25.05	+1.00	1	2894
11:10:41	25.00	25.05	25.00	+0.95	1	2893
11:10:31	25.00	25.05	25.00	+0.95	1	2892
11:10:16	25.00	25.05	25.05	+1.00	1	2891
11:09:37	25.05	25.15	25.05	+1.00	7	2890
11:09:24	25.15	25.20	25.05	+1.00	4	2883
11:09:24	25.15	25.20	25.10	+1.05	1	2879
11:09:24	25.15	25.20	25.15	+1.10	3	2878
11:09:09	25.15	25.25	25.15	+1.10	4	2875
11:08:30	25.15	25.20	25.15	+1.10	1	2871
11:08:28	25.15	25.20	25.15	+1.10	1	2870
11:08:24	25.15	25.20	25.20	+1.15	1	2869
11:08:04	25.15	25.20	25.20	+1.15	5	2868
11:07:45	25.15	25.20	25.15	+1.10	1	2863
11:07:39	25.10	25.15	25.15	+1.10	2	2862
11:07:27	25.05	25.15	25.15	+1.10	1	2860
11:07:22	25.10	25.20	25.10	+1.05	20	2859
11:07:04	25.15	25.20	25.15	+1.10	1	2839
11:07:04	25.15	25.20	25.15	+1.10	20	2838
11:06:46	25.15	25.20	25.20	+1.15	2	2818
11:06:16	25.20	25.25	25.20	+1.15	2	2816
11:05:37	25.20	25.25	25.20	+1.15	1	2814
11:05:33	25.20	25.25	25.25	+1.20	1	2813
11:05:26	25.15	25.20	25.20	+1.15	1	2812
11:05:14	25.15	25.25	25.15	+1.10	7	2811
11:05:09	25.20	25.25	25.20	+1.15	1	2804
11:05:07	25.20	25.25	25.25	+1.20	1	2803
11:04:59	25.15	25.20	25.20	+1.15	6	2802
11:04:58	25.15	25.25	25.25	+1.20	6	2796
11:04:52	25.15	25.25	25.15	+1.10	1	2790
11:04:52	25.15	25.20	25.20	+1.15	6	2789
11:04:51	25.15	25.20	25.20	+1.15	10	2783
11:04:51	25.20	25.25	25.20	+1.15	10	2773
11:04:36	25.20	25.25	25.20	+1.15	3	2763
11:04:27	25.25	25.30	25.25	+1.20	2	2760
11:04:18	25.25	25.30	25.25	+1.20	1	2758
11:04:05	25.20	25.25	25.25	+1.20	1	2757
11:03:49	25.20	25.25	25.25	+1.20	1	2756
11:03:49	25.15	25.25	25.25	+1.20	5	2755
11:03:46	25.15	25.20	25.20	+1.15	4	2750
11:03:45	25.20	25.25	25.20	+1.15	6	2746
11:03:42	25.20	25.25	25.20	+1.15	1	2740
11:03:32	25.20	25.25	25.20	+1.15	1	2739
11:03:25	25.20	25.25	25.25	+1.20	1	2738
11:03:22	25.20	25.25	25.25	+1.20	3	2737
11:03:14	25.20	25.25	25.20	+1.15	2	2734
11:02:58	25.20	25.25	25.25	+1.20	1	2732
11:02:53	25.20	25.25	25.25	+1.20	2	2731
11:02:51	25.20	25.25	25.25	+1.20	2	2729
11:02:33	25.20	25.30	25.20	+1.15	2	2727
11:02:30	25.25	25.30	25.25	+1.20	2	2725
11:02:25	25.25	25.30	25.25	+1.20	2	2723
11:02:08	25.30	25.35	25.30	+1.25	1	2721
11:02:08	25.30	25.35	25.30	+1.25	1	2720
11:02:08	25.30	25.35	25.30	+1.25	1	2719
11:02:05	25.30	25.35	25.30	+1.25	2	2718
11:02:03	25.30	25.35	25.30	+1.25	1	2716
11:01:21	25.35	25.40	25.35	+1.30	4	2715
11:01:19	25.40	25.45	25.40	+1.35	1	2711
11:01:13	25.35	25.40	25.40	+1.35	1	2710
11:01:12	25.35	25.40	25.40	+1.35	1	2709
11:01:09	25.40	25.45	25.40	+1.35	1	2708
11:00:59	25.40	25.45	25.40	+1.35	1	2707
11:00:56	25.40	25.45	25.40	+1.35	2	2706
11:00:46	25.35	25.40	25.40	+1.35	1	2704
11:00:44	25.35	25.40	25.40	+1.35	1	2703
11:00:41	25.35	25.40	25.40	+1.35	1	2702
11:00:33	25.35	25.40	25.40	+1.35	1	2701
11:00:29	25.35	25.40	25.40	+1.35	2	2700
11:00:23	25.25	25.35	25.35	+1.30	5	2698
11:00:23	25.25	25.35	25.35	+1.30	5	2693
11:00:21	25.25	25.30	25.50	+1.45	1	2688
11:00:21	25.25	25.30	25.45	+1.40	8	2687
11:00:21	25.25	25.30	25.40	+1.35	11	2679
11:00:21	25.25	25.30	25.35	+1.30	7	2668
11:00:21	25.25	25.30	25.30	+1.25	3	2661
11:00:19	25.30	25.35	25.30	+1.25	4	2658
11:00:13	25.30	25.35	25.35	+1.30	1	2654
11:00:12	25.30	25.35	25.30	+1.25	1	2653
11:00:10	25.30	25.35	25.35	+1.30	1	2652
11:00:10	25.30	25.35	25.35	+1.30	1	2651
11:00:07	25.35	25.40	25.35	+1.30	1	2650
11:00:07	25.35	25.40	25.35	+1.30	1	2649
11:00:01	25.35	25.40	25.35	+1.30	2	2648
11:00:01	25.30	25.35	25.35	+1.30	7	2646
10:59:59	25.30	25.35	25.35	+1.30	2	2639
10:59:57	25.30	25.35	25.35	+1.30	3	2637
10:59:56	25.30	25.35	25.35	+1.30	1	2634
10:59:53	25.25	25.30	25.35	+1.30	5	2633
10:59:53	25.25	25.30	25.30	+1.25	7	2628
10:59:52	25.25	25.30	25.30	+1.25	1	2621
10:59:52	25.25	25.30	25.25	+1.20	1	2620
10:59:52	25.30	25.35	25.30	+1.25	6	2619
10:59:51	25.30	25.35	25.30	+1.25	2	2613
10:59:50	25.30	25.35	25.35	+1.30	1	2611
10:59:44	25.35	25.40	25.35	+1.30	2	2610
10:59:42	25.30	25.40	25.30	+1.25	5	2608
10:59:41	25.30	25.40	25.30	+1.25	1	2603
10:59:40	25.35	25.40	25.35	+1.30	1	2602
10:59:39	25.30	25.40	25.40	+1.35	10	2601
10:59:37	25.30	25.40	25.30	+1.25	1	2591
10:59:37	25.25	25.30	25.50	+1.45	18	2590
10:59:37	25.25	25.30	25.45	+1.40	2	2572
10:59:37	25.25	25.30	25.40	+1.35	1	2570
10:59:37	25.25	25.30	25.35	+1.30	4	2569
10:59:37	25.25	25.30	25.30	+1.25	5	2565
10:59:36	25.25	25.30	25.25	+1.20	1	2560
10:59:34	25.25	25.30	25.25	+1.20	2	2559
10:59:34	25.20	25.25	25.25	+1.20	7	2557
10:59:34	25.20	25.25	25.25	+1.20	4	2550
10:59:33	25.20	25.25	25.25	+1.20	100	2546
10:59:33	25.20	25.25	25.25	+1.20	7	2446
10:59:32	25.20	25.25	25.20	+1.15	1	2439
10:59:32	25.20	25.25	25.25	+1.20	10	2438
10:59:31	25.20	25.25	25.25	+1.20	5	2428
10:59:27	25.10	25.20	25.20	+1.15	7	2423
10:59:22	25.10	25.15	25.15	+1.10	11	2416
10:59:22	25.10	25.15	25.15	+1.10	4	2405
10:59:20	25.10	25.15	25.15	+1.10	1	2401
10:59:18	25.10	25.15	25.15	+1.10	1	2400
10:59:18	25.10	25.15	25.15	+1.10	2	2399
10:59:11	25.05	25.15	25.15	+1.10	2	2397
10:59:11	25.05	25.15	25.15	+1.10	6	2395
10:59:11	25.05	25.10	25.10	+1.05	3	2389
10:59:11	25.05	25.10	25.10	+1.05	2	2386
10:59:10	25.05	25.10	25.10	+1.05	1	2384
10:59:02	25.05	25.10	25.10	+1.05	10	2383
10:58:55	25.05	25.10	25.05	+1.00	1	2373
10:58:54	25.00	25.10	25.10	+1.05	5	2372
10:58:52	25.05	25.10	25.05	+1.00	1	2367
10:58:42	25.05	25.10	25.05	+1.00	1	2366
10:58:34	25.10	25.15	25.10	+1.05	4	2365
10:58:24	25.05	25.10	25.10	+1.05	5	2361
10:58:17	25.10	25.15	25.10	+1.05	2	2356
10:58:16	25.15	25.20	25.15	+1.10	1	2354
10:58:12	25.05	25.15	25.15	+1.10	7	2353
10:58:11	25.05	25.20	25.05	+1.00	1	2346
10:58:11	25.00	25.15	25.25	+1.20	1	2345
10:58:11	25.00	25.15	25.20	+1.15	22	2344
10:58:11	25.00	25.15	25.15	+1.10	17	2322
10:58:07	25.00	25.10	25.10	+1.05	12	2305
10:58:07	24.95	25.05	25.05	+1.00	3	2293
10:58:07	24.95	25.05	24.95	+0.90	2	2290
10:58:06	24.95	25.00	25.00	+0.95	10	2288
10:58:06	24.95	25.00	25.00	+0.95	5	2278
10:58:06	24.85	24.95	24.95	+0.90	16	2273
10:58:06	24.85	24.95	24.95	+0.90	16	2257
10:58:06	24.85	24.95	24.95	+0.90	16	2241
10:58:06	24.85	24.95	24.95	+0.90	16	2225
10:58:06	24.85	24.95	24.95	+0.90	16	2209
10:58:06	24.85	24.95	24.95	+0.90	16	2193
10:58:06	24.85	24.95	24.95	+0.90	10	2177
10:58:06	24.85	24.95	24.95	+0.90	64	2167
10:58:06	24.85	24.90	24.95	+0.90	49	2103
10:58:06	24.85	24.90	24.90	+0.85	1	2054
10:58:05	24.90	24.95	24.90	+0.85	4	2053
10:58:04	24.85	24.90	24.90	+0.85	1	2049
10:57:48	24.85	24.90	24.90	+0.85	3	2048
10:57:18	24.90	24.95	24.90	+0.85	5	2045
10:57:01	24.85	24.90	24.90	+0.85	3	2040
10:57:01	24.85	24.90	24.90	+0.85	6	2037
10:56:56	24.85	24.90	24.85	+0.80	3	2031
10:56:55	24.85	24.90	24.90	+0.85	3	2028
10:56:51	24.85	24.90	24.90	+0.85	8	2025
10:56:45	24.85	24.90	24.90	+0.85	1	2017
10:56:26	24.85	24.90	24.85	+0.80	1	2016
10:56:25	24.85	24.90	24.85	+0.80	1	2015
10:56:24	24.85	24.90	24.85	+0.80	1	2014
10:56:17	24.85	24.90	24.85	+0.80	1	2013
10:56:15	24.85	24.90	24.90	+0.85	4	2012
10:56:13	24.85	24.90	24.90	+0.85	4	2008
10:56:12	24.85	24.90	24.90	+0.85	4	2004
10:55:39	24.85	24.90	24.85	+0.80	1	2000
10:55:32	24.85	24.90	24.85	+0.80	2	1999
10:55:18	24.80	24.90	24.90	+0.85	5	1997
10:55:17	24.75	24.85	24.85	+0.80	6	1992
10:55:16	24.75	24.85	24.85	+0.80	2	1986
10:55:09	24.70	24.85	24.85	+0.80	1	1984
10:55:05	24.80	24.85	24.80	+0.75	1	1983
10:54:53	24.70	24.85	24.85	+0.80	5	1982
10:54:46	24.85	24.90	24.85	+0.80	1	1977
10:54:46	24.70	24.85	24.85	+0.80	10	1976
10:54:33	24.70	24.80	24.85	+0.80	4	1966
10:54:33	24.70	24.80	24.80	+0.75	1	1962
10:54:24	24.70	24.80	24.80	+0.75	1	1961
10:54:24	24.70	24.80	24.80	+0.75	12	1960
10:54:23	24.70	24.80	24.80	+0.75	5	1948
10:54:22	24.70	24.75	24.75	+0.70	1	1943
10:54:08	24.70	24.75	24.75	+0.70	1	1942
10:54:06	24.70	24.75	24.70	+0.65	1	1941
10:54:06	24.70	24.75	24.75	+0.70	5	1940
10:53:13	24.65	24.80	24.80	+0.75	19	1935
10:53:13	24.65	24.75	24.75	+0.70	10	1916
10:53:13	24.65	24.75	24.75	+0.70	7	1906
10:53:12	24.65	24.70	24.70	+0.65	9	1899
10:53:12	24.60	24.65	24.65	+0.60	3	1890
10:53:12	24.60	24.65	24.65	+0.60	20	1887
10:52:54	24.60	24.65	24.60	+0.55	1	1867
10:51:42	24.60	24.65	24.60	+0.55	5	1866
10:51:39	24.60	24.65	24.60	+0.55	1	1861
10:51:38	24.60	24.65	24.60	+0.55	2	1860
10:50:50	24.55	24.60	24.60	+0.55	2	1858
10:50:50	24.55	24.60	24.60	+0.55	10	1856
10:48:34	24.55	24.60	24.60	+0.55	1	1846
10:48:34	24.55	24.60	24.60	+0.55	1	1845
10:48:07	24.55	24.60	24.60	+0.55	3	1844
10:48:07	24.60	24.65	24.60	+0.55	2	1841
10:48:02	24.60	24.65	24.60	+0.55	3	1839
10:46:55	24.60	24.65	24.60	+0.55	5	1836
10:45:57	24.60	24.65	24.65	+0.60	1	1831
10:45:35	24.60	24.65	24.60	+0.55	1	1830
10:44:23	24.50	24.65	24.65	+0.60	7	1829
10:44:16	24.50	24.60	24.60	+0.55	44	1822
10:44:16	24.50	24.60	24.60	+0.55	4	1778
10:44:15	24.50	24.55	24.55	+0.50	16	1774
10:44:14	24.45	24.50	24.50	+0.45	15	1758
10:40:46	24.40	24.45	24.45	+0.40	3	1743
10:40:13	24.45	24.50	24.45	+0.40	1	1740
10:39:56	24.45	24.50	24.45	+0.40	5	1739
10:39:26	24.45	24.55	24.45	+0.40	3	1734
10:37:53	24.50	24.55	24.50	+0.45	1	1731
10:37:34	24.50	24.55	24.50	+0.45	1	1730
10:36:21	24.50	24.55	24.50	+0.45	1	1729
10:35:36	24.55	24.60	24.55	+0.50	1	1728
10:35:35	24.55	24.60	24.55	+0.50	1	1727
10:34:05	24.55	24.60	24.55	+0.50	1	1726
10:34:03	24.55	24.60	24.55	+0.50	10	1725
10:33:57	24.55	24.60	24.55	+0.50	1	1715
10:33:48	24.55	24.60	24.55	+0.50	1	1714
10:33:47	24.55	24.60	24.60	+0.55	1	1713
10:33:09	24.55	24.60	24.60	+0.55	15	1712
10:31:11	24.55	24.60	24.60	+0.55	1	1697
10:30:31	24.60	24.65	24.60	+0.55	23	1696
10:30:29	24.60	24.65	24.60	+0.55	10	1673
10:30:21	24.55	24.60	24.60	+0.55	5	1663
10:29:54	24.55	24.60	24.60	+0.55	4	1658
10:29:20	24.50	24.60	24.60	+0.55	2	1654
10:29:00	24.55	24.60	24.55	+0.50	4	1652
10:28:50	24.55	24.60	24.55	+0.50	1	1648
10:28:49	24.50	24.55	24.55	+0.50	10	1647
10:27:53	24.45	24.50	24.50	+0.45	6	1637
10:27:53	24.45	24.50	24.50	+0.45	3	1631
10:27:53	24.45	24.50	24.50	+0.45	2	1628
10:27:53	24.50	24.65	24.50	+0.45	5	1626
10:27:47	24.50	24.65	24.50	+0.45	10	1621
10:27:42	24.50	24.65	24.65	+0.60	7	1611
10:27:42	24.50	24.65	24.65	+0.60	3	1604
10:27:42	24.50	24.65	24.65	+0.60	3	1601
10:27:42	24.50	24.65	24.65	+0.60	10	1598
10:27:42	24.45	24.50	24.50	+0.45	3	1588
10:27:30	24.45	24.65	24.65	+0.60	2	1585
10:27:30	24.45	24.55	24.65	+0.60	3	1583
10:27:30	24.45	24.55	24.60	+0.55	36	1580
10:27:30	24.45	24.55	24.55	+0.50	11	1544
10:25:58	24.50	24.55	24.50	+0.45	1	1533
10:25:32	24.50	24.55	24.50	+0.45	1	1532
10:23:58	24.50	24.55	24.50	+0.45	1	1531
10:23:48	24.50	24.55	24.50	+0.45	2	1530
10:23:10	24.50	24.55	24.50	+0.45	5	1528
10:22:41	24.55	24.60	24.55	+0.50	6	1523
10:21:50	24.50	24.55	24.55	+0.50	4	1517
10:21:44	24.45	24.50	24.50	+0.45	14	1513
10:21:44	24.40	24.45	24.45	+0.40	9	1499
10:19:31	24.40	24.45	24.40	+0.35	2	1490
10:18:29	24.35	24.40	24.40	+0.35	3	1488
10:17:19	24.30	24.35	24.35	+0.30	3	1485
10:15:59	24.35	24.40	24.35	+0.30	7	1482
10:15:59	24.35	24.40	24.35	+0.30	1	1475
10:15:51	24.35	24.40	24.35	+0.30	6	1474
10:15:06	24.35	24.40	24.40	+0.35	1	1468
10:12:31	24.35	24.40	24.40	+0.35	1	1467
10:12:28	24.35	24.40	24.40	+0.35	3	1466
10:11:58	24.40	24.45	24.40	+0.35	1	1463
10:11:54	24.40	24.45	24.40	+0.35	1	1462
10:10:59	24.40	24.50	24.40	+0.35	1	1461
10:10:54	24.40	24.50	24.40	+0.35	1	1460
10:10:54	24.40	24.50	24.40	+0.35	4	1459
10:09:47	24.35	24.50	24.50	+0.45	8	1455
10:09:19	24.35	24.50	24.35	+0.30	1	1447
10:08:57	24.35	24.50	24.35	+0.30	1	1446
10:08:54	24.40	24.50	24.40	+0.35	3	1445
10:08:28	24.35	24.50	24.35	+0.30	1	1442
10:08:25	24.40	24.50	24.40	+0.35	8	1441
10:08:25	24.40	24.50	24.40	+0.35	2	1433
10:08:01	24.40	24.50	24.40	+0.35	1	1431
10:07:31	24.40	24.50	24.40	+0.35	1	1430
10:07:11	24.40	24.50	24.40	+0.35	2	1429
10:06:48	24.40	24.50	24.40	+0.35	1	1427
10:06:48	24.40	24.45	24.45	+0.40	2	1426
10:06:48	24.35	24.40	24.40	+0.35	5	1424
10:06:38	24.30	24.40	24.40	+0.35	5	1419
10:06:36	24.30	24.40	24.40	+0.35	1	1414
10:06:35	24.35	24.40	24.35	+0.30	3	1413
10:06:35	24.40	24.45	24.40	+0.35	16	1410
10:06:30	24.45	24.50	24.45	+0.40	1	1394
10:06:29	24.50	24.60	24.50	+0.45	5	1393
10:06:26	24.50	24.60	24.50	+0.45	10	1388
10:06:06	24.55	24.60	24.55	+0.50	4	1378
10:06:03	24.55	24.60	24.60	+0.55	2	1374
10:05:31	24.60	24.65	24.60	+0.55	1	1372
10:04:39	24.55	24.65	24.65	+0.60	2	1371
10:04:33	24.60	24.65	24.60	+0.55	4	1369
10:04:27	24.60	24.65	24.60	+0.55	1	1365
10:04:24	24.55	24.60	24.60	+0.55	14	1364
10:04:21	24.55	24.60	24.60	+0.55	6	1350
10:04:21	24.50	24.55	24.55	+0.50	10	1344
10:03:28	24.55	24.60	24.55	+0.50	1	1334
10:03:16	24.55	24.60	24.55	+0.50	1	1333
10:03:16	24.60	24.65	24.60	+0.55	2	1332
10:03:16	24.60	24.65	24.60	+0.55	6	1330
10:03:16	24.60	24.65	24.60	+0.55	5	1324
10:03:14	24.60	24.65	24.60	+0.55	2	1319
10:03:05	24.60	24.65	24.60	+0.55	1	1317
10:02:26	24.65	24.70	24.65	+0.60	7	1316
10:02:05	24.65	24.70	24.70	+0.65	1	1309
10:01:38	24.60	24.65	24.65	+0.60	1	1308
10:01:17	24.60	24.65	24.65	+0.60	3	1307
10:01:05	24.60	24.65	24.65	+0.60	2	1304
10:00:46	24.60	24.65	24.60	+0.55	2	1302
10:00:41	24.60	24.65	24.65	+0.60	1	1300
10:00:37	24.60	24.65	24.60	+0.55	1	1299
10:00:34	24.60	24.65	24.65	+0.60	1	1298
10:00:26	24.60	24.65	24.60	+0.55	1	1297
10:00:15	24.60	24.65	24.60	+0.55	3	1296
10:00:15	24.60	24.65	24.60	+0.55	3	1293
10:00:15	24.60	24.65	24.60	+0.55	10	1290
10:00:05	24.60	24.65	24.60	+0.55	2	1280
10:00:05	24.60	24.65	24.60	+0.55	2	1278
10:00:05	24.60	24.65	24.60	+0.55	1	1276
10:00:04	24.65	24.70	24.65	+0.60	14	1275
10:00:01	24.65	24.70	24.65	+0.60	10	1261
09:59:55	24.65	24.70	24.70	+0.65	2	1251
09:59:48	24.70	24.75	24.70	+0.65	1	1249
09:59:47	24.70	24.75	24.75	+0.70	4	1248
09:59:47	24.70	24.75	24.70	+0.65	1	1244
09:59:45	24.65	24.70	24.70	+0.65	2	1243
09:59:44	24.65	24.70	24.70	+0.65	1	1241
09:59:40	24.65	24.70	24.70	+0.65	1	1240
09:59:33	24.65	24.70	24.70	+0.65	1	1239
09:59:28	24.65	24.75	24.65	+0.60	1	1238
09:59:27	24.65	24.70	24.75	+0.70	4	1237
09:59:27	24.65	24.70	24.70	+0.65	16	1233
09:59:27	24.65	24.70	24.70	+0.65	1	1217
09:59:22	24.65	24.70	24.65	+0.60	1	1216
09:59:20	24.70	24.75	24.70	+0.65	1	1215
09:59:18	24.65	24.75	24.65	+0.60	1	1214
09:59:13	24.65	24.70	24.70	+0.65	12	1213
09:59:13	24.60	24.65	24.65	+0.60	7	1201
09:59:08	24.60	24.70	24.70	+0.65	1	1194
09:59:04	24.65	24.70	24.65	+0.60	10	1193
09:59:04	24.65	24.70	24.65	+0.60	4	1183
09:58:53	24.60	24.65	24.65	+0.60	6	1179
09:58:33	24.60	24.70	24.60	+0.55	5	1173
09:58:33	24.60	24.70	24.60	+0.55	1	1168
09:58:32	24.60	24.70	24.60	+0.55	5	1167
09:58:28	24.60	24.70	24.60	+0.55	1	1162
09:58:28	24.60	24.65	24.65	+0.60	11	1161
09:58:28	24.50	24.55	24.60	+0.55	11	1150
09:58:28	24.50	24.55	24.55	+0.50	7	1139
09:58:27	24.50	24.55	24.50	+0.45	1	1132
09:58:12	24.50	24.55	24.55	+0.50	1	1131
09:58:12	24.50	24.55	24.50	+0.45	1	1130
09:58:03	24.50	24.55	24.55	+0.50	2	1129
09:57:55	24.50	24.55	24.55	+0.50	1	1127
09:57:52	24.50	24.55	24.55	+0.50	2	1126
09:57:50	24.50	24.55	24.50	+0.45	2	1124
09:57:35	24.50	24.60	24.50	+0.45	1	1122
09:57:34	24.50	24.55	24.60	+0.55	2	1121
09:57:34	24.50	24.55	24.55	+0.50	5	1119
09:57:32	24.50	24.55	24.55	+0.50	4	1114
09:57:30	24.50	24.55	24.55	+0.50	1	1110
09:57:10	24.50	24.55	24.55	+0.50	1	1109
09:57:10	24.50	24.55	24.50	+0.45	1	1108
09:56:59	24.45	24.50	24.50	+0.45	1	1107
09:56:58	24.45	24.50	24.60	+0.55	3	1106
09:56:58	24.45	24.50	24.55	+0.50	1	1103
09:56:58	24.45	24.50	24.50	+0.45	6	1102
09:56:53	24.45	24.50	24.50	+0.45	2	1096
09:56:49	24.45	24.50	24.50	+0.45	1	1094
09:56:41	24.40	24.45	24.50	+0.45	4	1093
09:56:41	24.40	24.45	24.45	+0.40	6	1089
09:56:31	24.40	24.50	24.50	+0.45	1	1083
09:56:31	24.40	24.50	24.50	+0.45	10	1082
09:56:19	24.40	24.50	24.40	+0.35	1	1072
09:56:08	24.30	24.50	24.30	+0.25	1	1071
09:56:06	24.25	24.45	24.45	+0.40	1	1070
09:56:06	24.25	24.45	24.45	+0.40	7	1069
09:56:06	24.25	24.40	24.40	+0.35	54	1062
09:56:03	24.25	24.35	24.35	+0.30	11	1008
09:56:03	24.25	24.35	24.35	+0.30	5	997
09:55:38	24.25	24.30	24.30	+0.25	2	992
09:55:38	24.25	24.30	24.30	+0.25	3	990
09:55:38	24.25	24.30	24.30	+0.25	5	987
09:55:26	24.25	24.30	24.25	+0.20	1	982
09:55:19	24.30	24.35	24.30	+0.25	1	981
09:55:12	24.30	24.35	24.30	+0.25	1	980
09:55:00	24.30	24.35	24.25	+0.20	4	979
09:55:00	24.30	24.35	24.30	+0.25	1	975
09:54:44	24.30	24.35	24.30	+0.25	1	974
09:54:44	24.35	24.40	24.35	+0.30	4	973
09:54:41	24.35	24.40	24.35	+0.30	1	969
09:54:25	24.35	24.40	24.35	+0.30	1	968
09:54:24	24.35	24.40	24.35	+0.30	3	967
09:53:55	24.35	24.40	24.35	+0.30	1	964
09:53:45	24.35	24.40	24.35	+0.30	1	963
09:53:43	24.30	24.35	24.35	+0.30	9	962
09:53:40	24.30	24.35	24.35	+0.30	2	953
09:53:33	24.30	24.35	24.35	+0.30	4	951
09:53:33	24.30	24.35	24.35	+0.30	2	947
09:53:18	24.30	24.35	24.35	+0.30	1	945
09:53:12	24.30	24.35	24.30	+0.25	1	944
09:53:09	24.25	24.35	24.35	+0.30	1	943
09:52:55	24.25	24.30	24.30	+0.25	2	942
09:52:55	24.25	24.30	24.30	+0.25	10	940
09:52:50	24.25	24.30	24.30	+0.25	1	930
09:52:29	24.25	24.30	24.25	+0.20	1	929
09:52:14	24.20	24.25	24.25	+0.20	1	928
09:52:10	24.25	24.30	24.25	+0.20	1	927
09:52:10	24.20	24.25	24.25	+0.20	1	926
09:52:10	24.20	24.25	24.20	+0.15	1	925
09:51:41	24.15	24.25	24.15	+0.10	1	924
09:51:41	24.20	24.25	24.20	+0.15	3	923
09:51:41	24.20	24.25	24.20	+0.15	1	920
09:51:37	24.20	24.25	24.20	+0.15	2	919
09:50:30	24.20	24.25	24.20	+0.15	5	917
09:50:12	24.20	24.30	24.20	+0.15	5	912
09:49:50	24.20	24.30	24.20	+0.15	1	907
09:49:41	24.20	24.25	24.25	+0.20	4	906
09:47:48	24.15	24.20	24.25	+0.20	3	902
09:47:48	24.15	24.20	24.20	+0.15	2	899
09:47:29	24.10	24.15	24.20	+0.15	7	897
09:47:29	24.10	24.15	24.15	+0.10	3	890
09:46:45	24.10	24.15	24.15	+0.10	1	887
09:43:43	24.10	24.15	24.20	+0.15	7	886
09:43:43	24.10	24.15	24.15	+0.10	3	879
09:43:22	24.10	24.15	24.15	+0.10	1	876
09:42:27	24.10	24.15	24.10	+0.05	1	875
09:42:26	24.10	24.20	24.10	+0.05	1	874
09:42:26	24.10	24.15	24.15	+0.10	4	873
09:42:25	24.05	24.10	24.10	+0.05	1	869
09:42:20	24.05	24.10	24.10	+0.05	3	868
09:41:46	24.05	24.10	24.10	+0.05	3	865
09:41:38	24.05	24.10	24.10	+0.05	1	862
09:41:38	24.05	24.10	24.10	+0.05	5	861
09:41:36	24.05	24.10	24.10	+0.05	1	856
09:41:08	24.05	24.15	24.15	+0.10	2	855
09:41:00	24.05	24.15	24.15	+0.10	1	853
09:40:18	24.05	24.10	24.10	+0.05	3	852
09:40:18	24.05	24.10	24.10	+0.05	1	849
09:39:43	24.05	24.15	24.05	0	1	848
09:38:25	24.05	24.15	24.05	0	1	847
09:38:12	24.10	24.15	24.10	+0.05	1	846
09:38:02	24.10	24.15	24.10	+0.05	1	845
09:37:56	24.15	24.20	24.15	+0.10	1	844
09:37:33	24.15	24.20	24.15	+0.10	1	843
09:37:19	24.20	24.25	24.20	+0.15	1	842
09:37:06	24.20	24.25	24.20	+0.15	1	841
09:36:56	24.20	24.25	24.20	+0.15	1	840
09:36:51	24.20	24.25	24.25	+0.20	1	839
09:36:47	24.20	24.25	24.25	+0.20	1	838
09:36:39	24.25	24.30	24.25	+0.20	1	837
09:36:33	24.30	24.35	24.30	+0.25	1	836
09:36:30	24.25	24.35	24.25	+0.20	2	835
09:36:19	24.30	24.40	24.30	+0.25	1	833
09:36:17	24.20	24.40	24.40	+0.35	5	832
09:36:08	24.20	24.25	24.25	+0.20	1	827
09:36:02	24.15	24.20	24.30	+0.25	2	826
09:36:02	24.15	24.20	24.25	+0.20	2	824
09:36:02	24.15	24.20	24.20	+0.15	1	822
09:35:55	24.15	24.25	24.25	+0.20	5	821
09:35:42	24.15	24.20	24.20	+0.15	5	816
09:35:34	24.10	24.15	24.20	+0.15	1	811
09:35:34	24.10	24.15	24.15	+0.10	4	810
09:35:33	24.10	24.15	24.15	+0.10	1	806
09:35:21	24.05	24.10	24.10	+0.05	4	805
09:35:16	24.05	24.10	24.10	+0.05	1	801
09:35:01	24.00	24.05	24.05	0	7	800
09:34:54	23.90	23.95	23.95	-0.10	1	793
09:34:51	23.90	24.05	24.05	0	1	792
09:34:45	23.90	24.00	24.00	-0.05	1	791
09:34:44	23.85	24.05	24.05	0	9	790
09:34:41	23.85	24.00	24.00	-0.05	4	781
09:34:41	23.85	23.95	23.95	-0.10	2	777
09:34:41	23.95	24.00	23.95	-0.10	1	775
09:34:35	23.95	24.05	23.90	-0.15	6	774
09:34:35	23.95	24.05	23.95	-0.10	3	768
09:33:51	24.00	24.05	24.00	-0.05	1	765
09:33:23	24.05	24.10	24.05	0	1	764
09:33:20	24.00	24.05	24.05	0	1	763
09:33:15	24.00	24.05	24.05	0	3	762
09:32:55	24.00	24.05	23.95	-0.10	1	759
09:32:55	24.00	24.05	24.00	-0.05	4	758
09:32:19	23.95	24.00	24.00	-0.05	3	754
09:32:19	23.90	23.95	23.95	-0.10	5	751
09:31:56	23.90	24.05	23.90	-0.15	1	746
09:31:55	23.90	24.05	23.90	-0.15	1	745
09:31:55	23.90	23.95	23.95	-0.10	6	744
09:31:55	23.90	23.95	23.95	-0.10	16	738
09:31:53	23.90	24.00	24.00	-0.05	4	722
09:31:38	23.95	24.00	23.95	-0.10	1	718
09:31:16	24.00	24.05	24.00	-0.05	2	717
09:31:16	24.00	24.05	24.00	-0.05	4	715
09:31:16	24.00	24.10	24.00	-0.05	6	711
09:31:08	24.05	24.10	24.05	0	5	705
09:30:43	24.00	24.05	24.05	0	2	700
09:30:34	24.00	24.05	24.05	0	5	698
09:30:30	24.00	24.05	24.05	0	1	693
09:30:04	24.00	24.05	24.00	-0.05	3	692
09:30:04	24.00	24.05	24.00	-0.05	2	689
09:29:58	24.00	24.05	24.00	-0.05	2	687
09:29:53	23.90	24.00	24.00	-0.05	5	685
09:29:37	23.90	23.95	23.95	-0.10	11	680
09:29:37	23.80	23.90	23.90	-0.15	2	669
09:29:35	23.80	23.85	23.85	-0.20	5	667
09:29:35	23.75	23.80	23.80	-0.25	5	662
09:28:30	23.75	23.90	23.75	-0.30	2	657
09:28:30	23.75	23.90	23.75	-0.30	2	655
09:28:22	23.75	23.95	23.75	-0.30	2	653
09:28:22	23.75	23.95	23.75	-0.30	2	651
09:28:10	23.75	23.95	23.75	-0.30	5	649
09:28:03	23.75	23.95	23.95	-0.10	1	644
09:28:03	23.75	23.95	23.95	-0.10	1	643
09:28:03	23.75	23.90	23.90	-0.15	7	642
09:28:02	23.75	23.85	23.85	-0.20	2	635
09:28:02	23.70	23.85	23.85	-0.20	1	633
09:27:57	23.65	23.80	23.80	-0.25	5	632
09:27:51	23.60	23.75	23.75	-0.30	4	627
09:27:48	23.60	23.70	23.70	-0.35	1	623
09:27:47	23.60	23.70	23.70	-0.35	1	622
09:27:47	23.60	23.70	23.70	-0.35	1	621
09:27:47	23.60	23.70	23.70	-0.35	11	620
09:26:34	23.80	23.85	23.60	-0.45	9	609
09:26:34	23.80	23.85	23.65	-0.40	14	600
09:26:34	23.80	23.85	23.70	-0.35	12	586
09:26:34	23.80	23.85	23.75	-0.30	5	574
09:26:34	23.80	23.85	23.80	-0.25	5	569
09:26:09	23.80	23.90	23.80	-0.25	1	564
09:25:55	23.70	23.80	23.80	-0.25	4	563
09:25:54	23.70	23.75	23.75	-0.30	2	559
09:24:11	23.70	23.75	23.70	-0.35	1	557
09:23:34	23.65	23.70	23.70	-0.35	1	556
09:23:34	23.65	23.70	23.70	-0.35	5	555
09:22:56	23.65	23.70	23.65	-0.40	1	550
09:22:15	23.55	23.65	23.65	-0.40	1	549
09:22:15	23.55	23.65	23.65	-0.40	4	548
09:22:09	23.50	23.55	23.55	-0.50	12	544
09:22:06	23.40	23.50	23.50	-0.55	12	532
09:21:52	23.40	23.45	23.45	-0.60	18	520
09:20:39	23.45	23.50	23.45	-0.60	2	502
09:20:34	23.45	23.50	23.45	-0.60	2	500
09:20:29	23.50	23.55	23.50	-0.55	17	498
09:20:29	23.50	23.55	23.50	-0.55	2	481
09:20:29	23.50	23.55	23.50	-0.55	20	479
09:20:25	23.50	23.55	23.50	-0.55	4	459
09:20:25	23.55	23.60	23.55	-0.50	15	455
09:20:14	23.60	23.65	23.60	-0.45	4	440
09:19:44	23.55	23.65	23.65	-0.40	1	436
09:18:08	23.55	23.65	23.65	-0.40	1	435
09:17:23	23.55	23.65	23.65	-0.40	2	434
09:16:06	23.55	23.70	23.70	-0.35	6	432
09:15:12	23.60	23.75	23.75	-0.30	2	426
09:15:12	23.55	23.70	23.70	-0.35	6	424
09:15:02	23.55	23.70	23.55	-0.50	1	418
09:14:59	23.55	23.60	23.60	-0.45	3	417
09:14:09	23.50	23.55	23.55	-0.50	10	414
09:14:00	23.55	23.60	23.55	-0.50	1	404
09:13:59	23.50	23.55	23.55	-0.50	1	403
09:13:59	23.50	23.60	23.60	-0.45	10	402
09:13:46	23.50	23.55	23.55	-0.50	5	392
09:12:20	23.50	23.55	23.55	-0.50	3	387
09:12:10	23.50	23.55	23.50	-0.55	1	384
09:11:58	23.50	23.55	23.50	-0.55	1	383
09:11:57	23.50	23.55	23.50	-0.55	1	382
09:11:50	23.50	23.55	23.50	-0.55	1	381
09:11:45	23.50	23.60	23.60	-0.45	1	380
09:11:32	23.50	23.60	23.60	-0.45	1	379
09:11:25	23.50	23.55	23.55	-0.50	1	378
09:11:20	23.50	23.55	23.55	-0.50	3	377
09:11:16	23.50	23.55	23.55	-0.50	4	374
09:10:57	23.50	23.55	23.55	-0.50	1	370
09:10:42	23.50	23.55	23.50	-0.55	1	369
09:10:30	23.50	23.55	23.50	-0.55	1	368
09:10:29	23.50	23.55	23.55	-0.50	2	367
09:10:17	23.50	23.55	23.50	-0.55	3	365
09:10:15	23.50	23.55	23.55	-0.50	1	362
09:10:07	23.55	23.60	23.55	-0.50	13	361
09:10:07	23.55	23.60	23.55	-0.50	4	348
09:10:07	23.55	23.60	23.55	-0.50	5	344
09:10:07	23.55	23.60	23.55	-0.50	5	339
09:09:24	23.55	23.60	23.60	-0.45	1	334
09:08:43	23.55	23.60	23.60	-0.45	1	333
09:08:40	23.55	23.60	23.60	-0.45	1	332
09:08:36	23.55	23.60	23.60	-0.45	1	331
09:08:28	23.55	23.60	23.60	-0.45	1	330
09:07:28	23.50	23.55	23.55	-0.50	1	329
09:07:28	23.50	23.55	23.55	-0.50	5	328
09:07:20	23.45	23.55	23.55	-0.50	1	323
09:07:12	23.45	23.50	23.50	-0.55	7	322
09:07:12	23.45	23.50	23.50	-0.55	7	315
09:07:11	23.40	23.50	23.40	-0.65	1	308
09:07:07	23.45	23.50	23.45	-0.60	1	307
09:07:07	23.40	23.45	23.45	-0.60	23	306
09:06:59	23.35	23.45	23.35	-0.70	1	283
09:06:57	23.35	23.45	23.45	-0.60	5	282
09:06:51	23.40	23.45	23.40	-0.65	10	277
09:06:50	23.40	23.45	23.45	-0.60	5	267
09:06:48	23.40	23.45	23.45	-0.60	3	262
09:06:43	23.45	23.50	23.45	-0.60	5	259
09:06:42	23.45	23.50	23.45	-0.60	11	254
09:06:40	23.45	23.50	23.50	-0.55	5	243
09:06:23	23.45	23.55	23.55	-0.50	3	238
09:06:08	23.50	23.55	23.50	-0.55	2	235
09:06:08	23.50	23.55	23.50	-0.55	3	233
09:06:03	23.55	23.60	23.55	-0.50	9	230
09:05:31	23.55	23.65	23.65	-0.40	10	221
09:05:12	23.60	23.65	23.60	-0.45	1	211
09:05:10	23.60	23.65	23.65	-0.40	1	210
09:05:00	23.60	23.65	23.65	-0.40	1	209
09:04:51	23.55	23.65	23.55	-0.50	1	208
09:04:49	23.55	23.60	23.60	-0.45	1	207
09:04:29	23.55	23.65	23.55	-0.50	1	206
09:04:28	23.55	23.60	23.60	-0.45	1	205
09:04:20	23.55	23.65	23.65	-0.40	2	204
09:03:53	23.55	23.65	23.55	-0.50	1	202
09:03:38	23.90	23.95	23.90	-0.15	1	201
09:03:38	23.90	23.95	23.90	-0.15	2	200
09:03:38	23.50	23.55	23.80	-0.25	1	198
09:03:38	23.50	23.55	23.70	-0.35	7	197
09:03:38	23.50	23.55	23.65	-0.40	7	190
09:03:38	23.50	23.55	23.60	-0.45	6	183
09:03:38	23.50	23.55	23.55	-0.50	6	177
09:03:35	23.50	23.55	23.50	-0.55	1	171
09:03:20	23.50	23.60	23.50	-0.55	9	170
09:03:20	23.55	23.60	23.55	-0.50	1	161
09:03:17	23.55	23.60	23.55	-0.50	1	160
09:03:17	23.55	23.60	23.55	-0.50	9	159
09:03:05	23.55	23.60	23.55	-0.50	1	150
09:01:48	23.50	23.55	23.55	-0.50	5	149
09:01:44	23.50	23.60	23.50	-0.55	2	144
09:01:43	23.50	23.55	23.55	-0.50	3	142
09:01:40	23.50	23.55	23.55	-0.50	3	139
09:01:34	23.60	23.65	23.60	-0.45	1	136
09:01:34	23.60	23.65	23.60	-0.45	1	135
09:01:30	23.50	23.55	23.55	-0.50	4	134
09:01:26	23.55	23.65	23.55	-0.50	5	130
09:01:17	23.55	23.60	23.60	-0.45	1	125
09:01:17	23.55	23.60	23.60	-0.45	5	124
09:01:17	23.55	23.60	23.60	-0.45	9	119
09:01:15	23.50	23.55	23.55	-0.50	3	110
09:01:12	23.45	23.50	23.50	-0.55	4	107
09:01:12	23.45	23.50	23.50	-0.55	2	103
09:01:05	23.45	23.55	23.55	-0.50	1	101
09:01:00	23.45	23.55	23.55	-0.50	1	100
09:00:37	23.40	23.55	23.55	-0.50	2	99
09:00:26	23.45	23.55	23.45	-0.60	1	97
09:00:23	23.45	23.55	23.45	-0.60	1	96
09:00:23	23.50	23.55	23.50	-0.55	1	95
09:00:21	23.45	23.50	23.50	-0.55	3	94
09:00:19	23.50	23.55	23.50	-0.55	1	91
09:00:17	23.50	23.60	23.50	-0.55	1	90
09:00:13	23.50	23.60	23.50	-0.55	9	89
09:00:09	23.50	23.60	23.50	-0.55	3	80
09:00:08	23.50	23.60	23.50	-0.55	1	77
09:00:08	23.50	23.60	23.50	-0.55	3	76
09:00:08	23.50	23.60	23.50	-0.55	4	73
09:00:08	23.50	23.60	23.50	-0.55	2	69
09:00:08	23.55	23.60	23.50	-0.55	2	67
09:00:08	23.55	23.60	23.55	-0.50	2	65
09:00:08	--	--	23.60	-0.45	63	63

　

其他人也逛...

ROG Phone 8 Pro (16/512) 幻影黑

PChome 購物儲值5, 000元

PChome 購物儲值3, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值50, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

大潤發5000元即享券(餘額型)

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

4月揪愛儲值-儲值5, 000元送50加碼金

LANCOME蘭蔻超未來肌因賦活露 100ml

MyCard 3290點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

金管會：今年以來台股價量齊揚 ...

【美股盤後】跌多漲少☆

我的自選股

即時重大訊息

‧中華電信ADR25日下跌0.37美元跌...
‧台積電ADR25日上漲3.61美元漲幅...
‧張國華遭控涉內線交易金管會：...

加密貨幣

比特幣BTC	64700.01	423.11	0.66%
以太幣ETH	3164.14	24.33	0.78%
瑞波幣XRP	0.526221	0.00	-0.22%
比特幣現金BCH	478.79	-0.23	-0.05%
萊特幣LTC	83.85	0.69	0.83%
卡達幣ADA	0.470834	0.00	-0.86%
波場幣TRX	0.117215	0.00	3.52%
恆星幣XLM	0.113859	0.00	-0.53%

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。