最新博盛半導體掛牌上櫃盤中股價上揚14.25%熱門微風無限卡尊榮登場限量金屬卡彰顯尊貴

更新報價

榮　創 (3437) 光電業上市

25.10 ▲+0.50 +2.03% 1.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	4,284	25.00	1	25.10	8	25.20	25.60	24.50	24.60

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	25.00	25.10	25.10	+0.50	12	4284
13:30:00	25.00	25.10	25.10	+0.50	279	4272
13:24:57	24.75	24.80	24.80	+0.20	1	3993
13:24:48	24.75	24.80	24.80	+0.20	10	3992
13:24:31	24.75	24.80	24.75	+0.15	2	3982
13:24:28	24.75	24.80	24.75	+0.15	3	3980
13:24:22	24.75	24.80	24.75	+0.15	1	3977
13:24:13	24.75	24.80	24.80	+0.20	1	3976
13:24:09	24.75	24.80	24.80	+0.20	1	3975
13:24:08	24.75	24.80	24.80	+0.20	1	3974
13:24:04	24.75	24.80	24.80	+0.20	1	3973
13:24:03	24.75	24.80	24.75	+0.15	1	3972
13:24:02	24.75	24.80	24.80	+0.20	1	3971
13:24:01	24.75	24.80	24.75	+0.15	1	3970
13:24:01	24.75	24.80	24.75	+0.15	4	3969
13:23:31	24.75	24.80	24.80	+0.20	1	3965
13:22:28	24.80	24.85	24.80	+0.20	1	3964
13:22:28	24.80	24.85	24.80	+0.20	1	3963
13:22:28	24.80	24.85	24.80	+0.20	1	3962
13:22:28	24.80	24.85	24.80	+0.20	20	3961
13:22:22	24.80	24.85	24.85	+0.25	1	3941
13:22:00	24.80	24.85	24.85	+0.25	1	3940
13:21:49	24.80	24.85	24.85	+0.25	1	3939
13:21:36	24.80	24.85	24.85	+0.25	1	3938
13:21:35	24.80	24.85	24.80	+0.20	1	3937
13:20:46	24.80	24.85	24.85	+0.25	15	3936
13:20:22	24.80	24.85	24.85	+0.25	1	3921
13:20:21	24.80	24.85	24.85	+0.25	1	3920
13:20:17	24.80	24.85	24.80	+0.20	1	3919
13:19:28	24.80	24.85	24.80	+0.20	1	3918
13:19:28	24.80	24.85	24.80	+0.20	1	3917
13:19:25	24.80	24.85	24.80	+0.20	1	3916
13:19:13	24.80	24.85	24.80	+0.20	5	3915
13:19:09	24.80	24.85	24.80	+0.20	1	3910
13:18:47	24.80	24.85	24.80	+0.20	1	3909
13:18:46	24.80	24.85	24.80	+0.20	1	3908
13:18:26	24.80	24.85	24.80	+0.20	4	3907
13:18:21	24.80	24.85	24.80	+0.20	1	3903
13:18:11	24.80	24.85	24.80	+0.20	1	3902
13:18:09	24.80	24.85	24.85	+0.25	1	3901
13:18:01	24.80	24.85	24.80	+0.20	1	3900
13:17:04	24.75	24.85	24.85	+0.25	1	3899
13:17:04	24.75	24.85	24.85	+0.25	1	3898
13:17:04	24.75	24.80	24.80	+0.20	1	3897
13:16:51	24.75	24.80	24.75	+0.15	2	3896
13:16:49	24.75	24.80	24.80	+0.20	1	3894
13:16:41	24.75	24.80	24.80	+0.20	1	3893
13:16:41	24.75	24.80	24.80	+0.20	1	3892
13:16:29	24.75	24.80	24.80	+0.20	1	3891
13:16:02	24.75	24.80	24.80	+0.20	1	3890
13:16:02	24.75	24.80	24.80	+0.20	3	3889
13:16:02	24.75	24.80	24.80	+0.20	5	3886
13:16:02	24.75	24.80	24.80	+0.20	1	3881
13:16:02	24.75	24.80	24.80	+0.20	1	3880
13:15:57	24.75	24.80	24.80	+0.20	1	3879
13:15:57	24.75	24.80	24.80	+0.20	1	3878
13:15:39	24.75	24.80	24.80	+0.20	1	3877
13:15:23	24.75	24.80	24.80	+0.20	1	3876
13:15:18	24.75	24.80	24.80	+0.20	2	3875
13:15:17	24.75	24.80	24.75	+0.15	1	3873
13:15:09	24.75	24.80	24.75	+0.15	2	3872
13:14:49	24.75	24.80	24.75	+0.15	1	3870
13:14:41	24.75	24.80	24.80	+0.20	2	3869
13:14:24	24.75	24.80	24.75	+0.15	1	3867
13:14:20	24.75	24.80	24.75	+0.15	1	3866
13:14:17	24.75	24.80	24.75	+0.15	10	3865
13:14:13	24.75	24.80	24.80	+0.20	1	3855
13:14:10	24.75	24.80	24.75	+0.15	1	3854
13:14:07	24.75	24.80	24.75	+0.15	2	3853
13:13:44	24.75	24.80	24.80	+0.20	1	3851
13:13:41	24.75	24.80	24.80	+0.20	1	3850
13:13:11	24.75	24.80	24.80	+0.20	1	3849
13:13:00	24.75	24.80	24.80	+0.20	1	3848
13:12:21	24.75	24.80	24.75	+0.15	1	3847
13:12:21	24.75	24.80	24.75	+0.15	1	3846
13:12:16	24.75	24.80	24.80	+0.20	1	3845
13:11:20	24.75	24.80	24.75	+0.15	1	3844
13:10:14	24.75	24.80	24.75	+0.15	1	3843
13:09:54	24.75	24.80	24.75	+0.15	1	3842
13:07:43	24.70	24.75	24.75	+0.15	1	3841
13:07:23	24.75	24.80	24.75	+0.15	2	3840
13:07:20	24.75	24.80	24.75	+0.15	5	3838
13:07:08	24.70	24.75	24.75	+0.15	5	3833
13:07:07	24.70	24.75	24.70	+0.10	1	3828
13:06:41	24.70	24.75	24.70	+0.10	1	3827
13:06:28	24.70	24.75	24.70	+0.10	1	3826
13:06:23	24.70	24.75	24.70	+0.10	1	3825
13:06:17	24.70	24.75	24.70	+0.10	2	3824
13:06:01	24.75	24.80	24.75	+0.15	8	3822
13:05:42	24.80	24.85	24.80	+0.20	5	3814
13:05:42	24.80	24.85	24.80	+0.20	1	3809
13:05:32	24.75	24.80	24.80	+0.20	4	3808
13:05:05	24.80	24.85	24.80	+0.20	10	3804
13:04:54	24.80	24.85	24.80	+0.20	1	3794
13:04:47	24.80	24.85	24.80	+0.20	5	3793
13:04:45	24.80	24.85	24.80	+0.20	1	3788
13:03:58	24.80	24.85	24.85	+0.25	1	3787
13:03:42	24.85	24.90	24.85	+0.25	1	3786
13:03:34	24.85	24.90	24.85	+0.25	3	3785
13:03:11	24.85	24.90	24.85	+0.25	1	3782
13:03:04	24.85	24.90	24.85	+0.25	2	3781
13:01:12	24.85	24.90	24.85	+0.25	2	3779
13:01:12	24.80	24.85	24.85	+0.25	1	3777
13:01:12	24.80	24.85	24.85	+0.25	3	3776
13:01:01	24.85	24.90	24.85	+0.25	6	3773
13:00:44	24.80	24.85	24.85	+0.25	2	3767
13:00:03	24.80	24.85	24.85	+0.25	10	3765
12:58:10	24.80	24.85	24.85	+0.25	6	3755
12:57:05	24.85	24.90	24.85	+0.25	4	3749
12:56:56	24.80	24.85	24.85	+0.25	10	3745
12:56:15	24.80	24.85	24.85	+0.25	6	3735
12:55:10	24.80	24.85	24.85	+0.25	2	3729
12:54:46	24.80	24.85	24.80	+0.20	1	3727
12:54:04	24.80	24.85	24.80	+0.20	2	3726
12:53:59	24.80	24.85	24.80	+0.20	4	3724
12:53:24	24.80	24.85	24.80	+0.20	3	3720
12:53:10	24.75	24.80	24.80	+0.20	7	3717
12:52:40	24.70	24.75	24.75	+0.15	6	3710
12:52:07	24.70	24.75	24.75	+0.15	1	3704
12:51:53	24.70	24.75	24.70	+0.10	1	3703
12:51:11	24.70	24.75	24.70	+0.10	5	3702
12:50:55	24.70	24.75	24.75	+0.15	1	3697
12:49:06	24.75	24.80	24.75	+0.15	5	3696
12:48:56	24.75	24.80	24.75	+0.15	5	3691
12:48:49	24.75	24.80	24.75	+0.15	10	3686
12:48:31	24.75	24.80	24.75	+0.15	1	3676
12:48:02	24.75	24.85	24.75	+0.15	1	3675
12:47:58	24.80	24.85	24.80	+0.20	1	3674
12:46:49	24.80	24.85	24.80	+0.20	1	3673
12:46:42	24.80	24.85	24.80	+0.20	2	3672
12:46:20	24.80	24.85	24.80	+0.20	2	3670
12:45:26	24.80	24.85	24.85	+0.25	1	3668
12:44:43	24.75	24.80	24.80	+0.20	1	3667
12:44:43	24.75	24.80	24.80	+0.20	4	3666
12:44:43	24.75	24.80	24.80	+0.20	10	3662
12:44:37	24.75	24.80	24.80	+0.20	2	3652
12:44:23	24.75	24.80	24.80	+0.20	1	3650
12:43:49	24.75	24.80	24.80	+0.20	5	3649
12:43:46	24.75	24.80	24.75	+0.15	1	3644
12:43:46	24.75	24.80	24.80	+0.20	5	3643
12:43:35	24.75	24.80	24.75	+0.15	2	3638
12:41:48	24.70	24.75	24.75	+0.15	7	3636
12:41:43	24.70	24.75	24.75	+0.15	5	3629
12:41:30	24.65	24.70	24.70	+0.10	9	3624
12:41:07	24.65	24.70	24.70	+0.10	1	3615
12:38:51	24.60	24.65	24.65	+0.05	6	3614
12:38:44	24.60	24.65	24.65	+0.05	1	3608
12:38:06	24.60	24.65	24.65	+0.05	1	3607
12:37:23	24.60	24.65	24.65	+0.05	2	3606
12:33:53	24.55	24.65	24.55	-0.05	1	3604
12:33:03	24.55	24.60	24.60	0	1	3603
12:33:03	24.55	24.60	24.60	0	5	3602
12:32:34	24.55	24.60	24.60	0	1	3597
12:30:36	24.55	24.60	24.60	0	1	3596
12:30:26	24.55	24.60	24.60	0	3	3595
12:30:05	24.55	24.60	24.55	-0.05	5	3592
12:30:05	24.55	24.60	24.55	-0.05	1	3587
12:28:52	24.55	24.60	24.55	-0.05	1	3586
12:28:12	24.55	24.60	24.55	-0.05	1	3585
12:28:01	24.55	24.60	24.55	-0.05	2	3584
12:27:45	24.55	24.60	24.55	-0.05	5	3582
12:26:55	24.55	24.60	24.60	0	1	3577
12:26:09	24.55	24.60	24.60	0	2	3576
12:25:32	24.55	24.60	24.60	0	1	3574
12:23:43	24.55	24.60	24.60	0	1	3573
12:22:43	24.55	24.60	24.55	-0.05	2	3572
12:22:40	24.55	24.60	24.55	-0.05	2	3570
12:22:36	24.55	24.60	24.55	-0.05	10	3568
12:18:45	24.55	24.60	24.55	-0.05	10	3558
12:18:41	24.55	24.60	24.55	-0.05	1	3548
12:18:35	24.55	24.60	24.55	-0.05	1	3547
12:18:07	24.55	24.60	24.60	0	1	3546
12:16:29	24.60	24.65	24.60	0	1	3545
12:16:24	24.60	24.65	24.60	0	1	3544
12:16:01	24.60	24.65	24.55	-0.05	1	3543
12:16:01	24.60	24.65	24.60	0	2	3542
12:15:36	24.60	24.65	24.60	0	1	3540
12:15:36	24.60	24.65	24.60	0	1	3539
12:14:58	24.60	24.65	24.60	0	1	3538
12:14:58	24.60	24.65	24.60	0	1	3537
12:13:25	24.60	24.65	24.60	0	2	3536
12:13:25	24.60	24.65	24.60	0	1	3534
12:12:54	24.60	24.65	24.60	0	1	3533
12:12:43	24.55	24.60	24.60	0	1	3532
12:11:48	24.55	24.60	24.60	0	1	3531
12:11:42	24.55	24.60	24.60	0	1	3530
12:10:40	24.60	24.65	24.60	0	1	3529
12:10:21	24.60	24.65	24.55	-0.05	1	3528
12:10:21	24.60	24.65	24.60	0	4	3527
12:10:10	24.60	24.65	24.60	0	1	3523
12:06:58	24.60	24.65	24.60	0	2	3522
12:06:54	24.60	24.65	24.60	0	1	3520
12:05:50	24.60	24.65	24.60	0	5	3519
12:04:55	24.55	24.60	24.60	0	2	3514
12:04:49	24.55	24.60	24.60	0	1	3512
12:04:41	24.55	24.60	24.60	0	6	3511
12:04:14	24.55	24.60	24.60	0	10	3505
12:00:36	24.55	24.60	24.55	-0.05	2	3495
12:00:25	24.55	24.60	24.60	0	1	3493
12:00:15	24.55	24.60	24.60	0	1	3492
11:57:05	24.55	24.60	24.55	-0.05	1	3491
11:56:41	24.55	24.60	24.55	-0.05	2	3490
11:50:59	24.55	24.60	24.55	-0.05	1	3488
11:49:20	24.55	24.60	24.55	-0.05	1	3487
11:49:20	24.55	24.60	24.55	-0.05	5	3486
11:48:51	24.55	24.60	24.55	-0.05	2	3481
11:48:43	24.55	24.60	24.55	-0.05	3	3479
11:46:53	24.55	24.60	24.55	-0.05	1	3476
11:45:32	24.50	24.55	24.55	-0.05	1	3475
11:45:22	24.55	24.60	24.55	-0.05	3	3474
11:45:22	24.55	24.60	24.55	-0.05	1	3471
11:45:20	24.55	24.60	24.55	-0.05	2	3470
11:44:48	24.55	24.60	24.55	-0.05	2	3468
11:44:13	24.55	24.60	24.55	-0.05	1	3466
11:42:37	24.55	24.60	24.55	-0.05	1	3465
11:42:27	24.55	24.60	24.55	-0.05	3	3464
11:41:20	24.50	24.55	24.55	-0.05	4	3461
11:41:14	24.55	24.60	24.55	-0.05	6	3457
11:40:55	24.55	24.60	24.55	-0.05	2	3451
11:38:41	24.50	24.55	24.55	-0.05	5	3449
11:38:25	24.50	24.55	24.50	-0.10	1	3444
11:37:29	24.50	24.55	24.50	-0.10	1	3443
11:37:25	24.50	24.55	24.50	-0.10	1	3442
11:37:10	24.50	24.55	24.50	-0.10	1	3441
11:36:40	24.50	24.55	24.50	-0.10	5	3440
11:35:22	24.50	24.55	24.55	-0.05	1	3435
11:35:19	24.50	24.55	24.55	-0.05	2	3434
11:35:02	24.50	24.55	24.55	-0.05	2	3432
11:34:28	24.50	24.55	24.55	-0.05	1	3430
11:34:14	24.50	24.55	24.55	-0.05	2	3429
11:34:12	24.50	24.55	24.50	-0.10	18	3427
11:33:12	24.55	24.60	24.55	-0.05	3	3409
11:33:03	24.55	24.60	24.55	-0.05	1	3406
11:33:03	24.55	24.60	24.55	-0.05	6	3405
11:32:51	24.55	24.60	24.55	-0.05	1	3399
11:32:46	24.55	24.60	24.55	-0.05	1	3398
11:32:40	24.55	24.60	24.55	-0.05	1	3397
11:32:40	24.55	24.60	24.55	-0.05	1	3396
11:32:37	24.60	24.65	24.60	0	1	3395
11:32:37	24.60	24.65	24.60	0	3	3394
11:32:37	24.60	24.65	24.60	0	4	3391
11:32:37	24.60	24.65	24.60	0	1	3387
11:32:37	24.60	24.65	24.60	0	36	3386
11:31:57	24.60	24.65	24.60	0	2	3350
11:30:31	24.60	24.65	24.60	0	2	3348
11:29:22	24.60	24.70	24.60	0	2	3346
11:29:22	24.60	24.65	24.60	0	1	3344
11:29:11	24.65	24.70	24.65	+0.05	13	3343
11:29:10	24.65	24.70	24.65	+0.05	1	3330
11:28:57	24.65	24.70	24.65	+0.05	10	3329
11:28:28	24.65	24.75	24.65	+0.05	3	3319
11:28:21	24.70	24.75	24.70	+0.10	1	3316
11:28:21	24.70	24.80	24.70	+0.10	39	3315
11:28:12	24.70	24.75	24.70	+0.10	4	3276
11:27:19	24.75	24.80	24.75	+0.15	13	3272
11:27:01	24.75	24.80	24.75	+0.15	1	3259
11:26:55	24.75	24.80	24.75	+0.15	1	3258
11:26:49	24.75	24.80	24.75	+0.15	1	3257
11:26:42	24.75	24.80	24.75	+0.15	1	3256
11:26:37	24.75	24.80	24.75	+0.15	1	3255
11:26:28	24.75	24.80	24.75	+0.15	1	3254
11:24:30	24.75	24.80	24.75	+0.15	1	3253
11:24:17	24.75	24.80	24.75	+0.15	2	3252
11:24:04	24.75	24.80	24.75	+0.15	1	3250
11:23:32	24.75	24.80	24.75	+0.15	2	3249
11:22:59	24.75	24.80	24.75	+0.15	1	3247
11:22:15	24.80	24.85	24.75	+0.15	1	3246
11:22:15	24.80	24.85	24.80	+0.20	1	3245
11:22:01	24.80	24.85	24.80	+0.20	1	3244
11:21:54	24.75	24.85	24.75	+0.15	1	3243
11:21:40	24.75	24.80	24.80	+0.20	2	3242
11:20:31	24.80	24.85	24.80	+0.20	2	3240
11:20:31	24.80	24.85	24.80	+0.20	1	3238
11:20:21	24.80	24.85	24.80	+0.20	2	3237
11:20:14	24.80	24.85	24.80	+0.20	2	3235
11:20:10	24.80	24.85	24.85	+0.25	1	3233
11:19:33	24.75	24.80	24.80	+0.20	5	3232
11:18:39	24.75	24.80	24.75	+0.15	1	3227
11:18:27	24.75	24.80	24.80	+0.20	1	3226
11:17:13	24.80	24.85	24.80	+0.20	6	3225
11:16:23	24.80	24.85	24.80	+0.20	4	3219
11:16:17	24.80	24.85	24.80	+0.20	1	3215
11:16:08	24.80	24.85	24.80	+0.20	11	3214
11:14:36	24.80	24.90	24.80	+0.20	1	3203
11:14:35	24.85	24.90	24.85	+0.25	3	3202
11:14:17	24.85	24.90	24.85	+0.25	2	3199
11:13:07	24.80	24.90	24.90	+0.30	1	3197
11:12:56	24.80	24.85	24.90	+0.30	1	3196
11:12:56	24.80	24.85	24.85	+0.25	1	3195
11:12:32	24.85	24.90	24.85	+0.25	1	3194
11:12:32	24.80	24.85	24.85	+0.25	2	3193
11:12:05	24.80	24.85	24.80	+0.20	1	3191
11:11:05	24.80	24.90	24.80	+0.20	1	3190
11:11:05	24.85	24.90	24.85	+0.25	6	3189
11:11:05	24.75	24.85	24.85	+0.25	14	3183
11:10:41	24.80	24.85	24.80	+0.20	2	3169
11:10:28	24.80	24.85	24.80	+0.20	1	3167
11:10:28	24.75	24.80	24.80	+0.20	2	3166
11:10:21	24.75	24.80	24.80	+0.20	1	3164
11:08:51	24.75	24.80	24.75	+0.15	2	3163
11:07:54	24.75	24.80	24.75	+0.15	1	3161
11:04:05	24.75	24.80	24.75	+0.15	1	3160
11:03:51	24.70	24.80	24.70	+0.10	1	3159
11:03:46	24.70	24.80	24.70	+0.10	1	3158
11:03:32	24.70	24.80	24.70	+0.10	1	3157
11:03:23	24.70	24.80	24.70	+0.10	1	3156
11:02:44	24.70	24.85	24.70	+0.10	6	3155
11:02:23	24.70	24.80	24.80	+0.20	2	3149
11:00:15	24.80	24.85	24.80	+0.20	1	3147
11:00:10	24.80	24.85	24.80	+0.20	2	3146
10:59:38	24.70	24.80	24.80	+0.20	2	3144
10:58:34	24.80	24.85	24.80	+0.20	26	3142
10:57:10	24.80	24.85	24.85	+0.25	1	3116
10:54:38	24.80	24.85	24.85	+0.25	1	3115
10:53:17	24.70	24.80	24.80	+0.20	7	3114
10:50:07	24.75	24.80	24.75	+0.15	1	3107
10:49:22	24.70	24.75	24.75	+0.15	1	3106
10:48:22	24.75	24.80	24.75	+0.15	1	3105
10:48:21	24.75	24.80	24.75	+0.15	20	3104
10:46:58	24.75	24.80	24.75	+0.15	1	3084
10:46:02	24.75	24.80	24.80	+0.20	1	3083
10:45:43	24.70	24.75	24.75	+0.15	1	3082
10:45:34	24.70	24.75	24.75	+0.15	1	3081
10:45:25	24.70	24.75	24.75	+0.15	2	3080
10:43:01	24.75	24.80	24.75	+0.15	2	3078
10:42:31	24.75	24.80	24.75	+0.15	1	3076
10:41:24	24.75	24.80	24.75	+0.15	1	3075
10:41:15	24.75	24.80	24.75	+0.15	1	3074
10:39:46	24.70	24.75	24.75	+0.15	1	3073
10:38:50	24.70	24.75	24.75	+0.15	1	3072
10:38:08	24.70	24.75	24.75	+0.15	1	3071
10:37:46	24.70	24.75	24.75	+0.15	1	3070
10:36:16	24.75	24.80	24.75	+0.15	1	3069
10:36:16	24.70	24.75	24.75	+0.15	1	3068
10:35:42	24.70	24.75	24.75	+0.15	3	3067
10:35:13	24.75	24.80	24.75	+0.15	13	3064
10:32:11	24.75	24.80	24.80	+0.20	2	3051
10:32:04	24.75	24.80	24.80	+0.20	3	3049
10:28:54	24.80	24.85	24.80	+0.20	7	3046
10:28:54	24.75	24.80	24.80	+0.20	3	3039
10:27:54	24.80	24.85	24.80	+0.20	5	3036
10:27:54	24.75	24.80	24.80	+0.20	5	3031
10:27:48	24.75	24.80	24.80	+0.20	1	3026
10:24:49	24.80	24.90	24.80	+0.20	6	3025
10:24:49	24.85	24.90	24.85	+0.25	2	3019
10:24:49	24.80	24.85	24.85	+0.25	8	3017
10:21:29	24.80	24.85	24.80	+0.20	2	3009
10:21:29	24.80	24.85	24.85	+0.25	1	3007
10:19:57	24.80	24.85	24.80	+0.20	1	3006
10:19:47	24.80	24.85	24.80	+0.20	5	3005
10:19:47	24.80	24.85	24.80	+0.20	1	3000
10:18:06	24.80	24.85	24.80	+0.20	1	2999
10:18:03	24.80	24.85	24.80	+0.20	2	2998
10:18:03	24.75	24.80	24.80	+0.20	8	2996
10:17:48	24.75	24.80	24.80	+0.20	1	2988
10:17:01	24.75	24.80	24.80	+0.20	1	2987
10:16:50	24.75	24.80	24.80	+0.20	4	2986
10:16:44	24.75	24.80	24.80	+0.20	1	2982
10:16:39	24.75	24.80	24.80	+0.20	1	2981
10:15:31	24.75	24.80	24.80	+0.20	5	2980
10:14:45	24.75	24.80	24.75	+0.15	6	2975
10:13:17	24.75	24.80	24.80	+0.20	1	2969
10:13:03	24.75	24.80	24.80	+0.20	1	2968
10:12:45	24.75	24.80	24.75	+0.15	1	2967
10:11:29	24.75	24.80	24.75	+0.15	2	2966
10:11:08	24.75	24.80	24.75	+0.15	1	2964
10:11:08	24.70	24.75	24.75	+0.15	1	2963
10:10:18	24.70	24.75	24.80	+0.20	4	2962
10:10:18	24.70	24.75	24.75	+0.15	6	2958
10:09:03	24.70	24.75	24.75	+0.15	1	2952
10:08:58	24.70	24.75	24.75	+0.15	3	2951
10:07:43	24.75	24.80	24.75	+0.15	1	2948
10:07:19	24.75	24.80	24.75	+0.15	1	2947
10:06:41	24.75	24.80	24.75	+0.15	1	2946
10:05:20	24.75	24.80	24.75	+0.15	8	2945
10:05:20	24.75	24.80	24.75	+0.15	2	2937
10:04:42	24.70	24.80	24.80	+0.20	1	2935
10:04:35	24.75	24.80	24.75	+0.15	10	2934
10:04:07	24.75	24.80	24.80	+0.20	1	2924
10:03:28	24.75	24.80	24.75	+0.15	1	2923
10:03:21	24.70	24.75	24.75	+0.15	4	2922
10:03:15	24.70	24.75	24.75	+0.15	1	2918
10:03:12	24.70	24.75	24.75	+0.15	1	2917
10:02:34	24.70	24.75	24.75	+0.15	1	2916
10:02:16	24.70	24.75	24.75	+0.15	1	2915
10:01:44	24.75	24.80	24.75	+0.15	1	2914
10:00:53	24.70	24.75	24.75	+0.15	2	2913
10:00:47	24.70	24.75	24.75	+0.15	2	2911
10:00:47	24.70	24.75	24.70	+0.10	1	2909
10:00:03	24.75	24.80	24.75	+0.15	5	2908
09:59:58	24.75	24.80	24.75	+0.15	1	2903
09:59:47	24.75	24.80	24.75	+0.15	2	2902
09:58:59	24.75	24.80	24.75	+0.15	1	2900
09:58:56	24.75	24.80	24.75	+0.15	6	2899
09:58:56	24.75	24.80	24.75	+0.15	1	2893
09:58:56	24.75	24.80	24.75	+0.15	8	2892
09:56:04	24.70	24.75	24.75	+0.15	1	2884
09:55:24	24.70	24.75	24.75	+0.15	1	2883
09:55:12	24.70	24.75	24.75	+0.15	1	2882
09:53:40	24.75	24.80	24.75	+0.15	3	2881
09:53:27	24.80	24.85	24.80	+0.20	2	2878
09:52:43	24.75	24.80	24.80	+0.20	1	2876
09:52:33	24.75	24.80	24.80	+0.20	2	2875
09:51:56	24.70	24.75	24.75	+0.15	1	2873
09:51:53	24.70	24.75	24.75	+0.15	1	2872
09:51:45	24.70	24.75	24.75	+0.15	1	2871
09:51:22	24.75	24.80	24.75	+0.15	2	2870
09:51:15	24.75	24.80	24.75	+0.15	4	2868
09:50:36	24.70	24.80	24.70	+0.10	5	2864
09:50:28	24.70	24.80	24.70	+0.10	1	2859
09:50:26	24.70	24.75	24.75	+0.15	1	2858
09:50:07	24.70	24.75	24.70	+0.10	1	2857
09:49:40	24.75	24.80	24.75	+0.15	9	2856
09:49:35	24.75	24.85	24.75	+0.15	1	2847
09:49:34	24.80	24.85	24.80	+0.20	1	2846
09:49:06	24.80	24.85	24.80	+0.20	10	2845
09:48:38	24.80	24.85	24.80	+0.20	2	2835
09:47:03	24.80	24.85	24.80	+0.20	3	2833
09:47:03	24.80	24.85	24.80	+0.20	1	2830
09:47:03	24.80	24.85	24.80	+0.20	1	2829
09:47:03	24.80	24.85	24.80	+0.20	1	2828
09:47:03	24.85	24.90	24.85	+0.25	29	2827
09:46:39	24.85	24.90	24.90	+0.30	1	2798
09:46:28	24.85	24.90	24.90	+0.30	1	2797
09:45:57	24.90	24.95	24.90	+0.30	1	2796
09:45:56	24.90	24.95	24.90	+0.30	6	2795
09:45:56	24.85	24.90	24.90	+0.30	4	2789
09:45:30	24.90	24.95	24.90	+0.30	10	2785
09:45:28	24.85	24.95	24.95	+0.35	1	2775
09:45:20	24.85	24.90	24.90	+0.30	1	2774
09:45:06	24.85	24.90	24.90	+0.30	5	2773
09:42:15	24.85	24.90	24.85	+0.25	1	2768
09:40:58	24.85	24.90	24.85	+0.25	1	2767
09:40:47	24.85	24.90	24.90	+0.30	1	2766
09:39:14	24.80	24.85	24.85	+0.25	4	2765
09:39:13	24.80	24.85	24.85	+0.25	1	2761
09:39:13	24.80	24.85	24.85	+0.25	2	2760
09:39:04	24.80	24.85	24.85	+0.25	1	2758
09:38:56	24.80	24.85	24.85	+0.25	2	2757
09:36:54	24.75	24.80	24.80	+0.20	1	2755
09:36:31	24.75	24.80	24.80	+0.20	1	2754
09:36:13	24.75	24.80	24.75	+0.15	1	2753
09:36:05	24.85	24.90	24.85	+0.25	1	2752
09:36:05	24.75	24.85	24.85	+0.25	1	2751
09:35:35	24.80	24.85	24.85	+0.25	1	2750
09:35:35	24.85	24.90	24.85	+0.25	1	2749
09:35:25	24.85	24.90	24.85	+0.25	2	2748
09:35:25	24.85	24.90	24.85	+0.25	1	2746
09:35:25	24.85	24.90	24.85	+0.25	2	2745
09:35:25	24.70	24.85	24.85	+0.25	5	2743
09:35:19	24.70	24.85	24.85	+0.25	1	2738
09:35:09	24.70	24.75	24.80	+0.20	1	2737
09:35:09	24.70	24.75	24.75	+0.15	2	2736
09:34:53	24.70	24.75	24.70	+0.10	1	2734
09:34:32	24.65	24.70	24.70	+0.10	1	2733
09:34:25	24.65	24.70	24.70	+0.10	1	2732
09:34:24	24.65	24.70	24.70	+0.10	1	2731
09:34:11	24.65	24.70	24.65	+0.05	1	2730
09:34:09	24.65	24.70	24.65	+0.05	1	2729
09:33:59	24.60	24.65	24.65	+0.05	10	2728
09:33:59	24.60	24.65	24.65	+0.05	8	2718
09:33:56	24.65	24.70	24.65	+0.05	3	2710
09:33:50	24.65	24.70	24.65	+0.05	1	2707
09:33:43	24.65	24.70	24.65	+0.05	1	2706
09:33:41	24.65	24.70	24.65	+0.05	1	2705
09:33:40	24.65	24.70	24.65	+0.05	1	2704
09:33:39	24.65	24.70	24.65	+0.05	1	2703
09:33:35	24.65	24.70	24.65	+0.05	1	2702
09:33:34	24.65	24.70	24.65	+0.05	1	2701
09:33:28	24.65	24.70	24.65	+0.05	1	2700
09:33:16	24.60	24.70	24.70	+0.10	11	2699
09:33:12	24.65	24.75	24.65	+0.05	1	2688
09:33:10	24.60	24.65	24.65	+0.05	7	2687
09:33:10	24.65	24.75	24.65	+0.05	3	2680
09:33:09	24.65	24.70	24.70	+0.10	1	2677
09:33:04	24.60	24.65	24.65	+0.05	1	2676
09:33:04	24.60	24.65	24.65	+0.05	7	2675
09:33:04	24.70	24.75	24.65	+0.05	16	2668
09:33:04	24.70	24.75	24.70	+0.10	14	2652
09:33:04	24.70	24.75	24.70	+0.10	5	2638
09:33:03	24.70	24.75	24.70	+0.10	8	2633
09:32:55	24.70	24.75	24.70	+0.10	1	2625
09:32:23	24.75	24.80	24.75	+0.15	25	2624
09:32:21	24.75	24.80	24.80	+0.20	3	2599
09:32:17	24.75	24.80	24.80	+0.20	1	2596
09:32:07	24.75	24.80	24.80	+0.20	1	2595
09:32:05	24.80	24.85	24.80	+0.20	14	2594
09:32:05	24.80	24.85	24.80	+0.20	2	2580
09:32:05	24.80	24.85	24.80	+0.20	1	2578
09:32:05	24.80	24.85	24.80	+0.20	4	2577
09:32:05	24.80	24.85	24.80	+0.20	2	2573
09:32:05	24.80	24.85	24.80	+0.20	7	2571
09:32:05	24.80	24.85	24.80	+0.20	17	2564
09:31:52	24.80	24.85	24.80	+0.20	1	2547
09:31:52	24.80	24.85	24.85	+0.25	3	2546
09:31:35	24.80	24.95	24.80	+0.20	1	2543
09:31:33	24.80	24.85	24.90	+0.30	6	2542
09:31:33	24.80	24.85	24.85	+0.25	2	2536
09:31:31	24.80	24.85	24.80	+0.20	4	2534
09:31:23	24.80	24.85	24.85	+0.25	1	2530
09:31:19	24.80	24.85	24.85	+0.25	1	2529
09:31:11	24.85	24.90	24.85	+0.25	1	2528
09:30:33	24.85	24.90	24.85	+0.25	1	2527
09:30:27	24.85	24.90	24.85	+0.25	1	2526
09:30:13	24.80	24.85	24.90	+0.30	1	2525
09:30:13	24.80	24.85	24.85	+0.25	3	2524
09:30:09	24.85	24.90	24.85	+0.25	1	2521
09:30:09	24.85	24.90	24.85	+0.25	1	2520
09:30:09	24.85	24.90	24.85	+0.25	1	2519
09:30:04	24.85	24.90	24.85	+0.25	1	2518
09:30:02	24.80	24.85	24.85	+0.25	1	2517
09:29:58	24.80	24.85	24.85	+0.25	3	2516
09:29:40	24.80	24.85	24.85	+0.25	1	2513
09:29:12	24.80	24.85	24.85	+0.25	4	2512
09:29:10	24.80	24.85	24.85	+0.25	1	2508
09:28:58	24.85	24.90	24.85	+0.25	3	2507
09:28:52	24.85	24.90	24.90	+0.30	2	2504
09:28:49	24.80	24.85	24.85	+0.25	1	2502
09:28:43	24.80	24.85	24.85	+0.25	1	2501
09:28:41	24.80	24.85	24.80	+0.20	1	2500
09:28:36	24.80	24.85	24.85	+0.25	5	2499
09:28:31	24.80	24.90	24.80	+0.20	4	2494
09:28:31	24.80	24.90	24.80	+0.20	4	2490
09:28:30	24.80	24.90	24.90	+0.30	1	2486
09:28:29	24.85	24.90	24.85	+0.25	14	2485
09:27:51	24.85	24.90	24.90	+0.30	2	2471
09:27:46	24.85	24.90	24.90	+0.30	1	2469
09:27:17	24.85	24.90	24.90	+0.30	1	2468
09:26:52	24.90	24.95	24.90	+0.30	1	2467
09:26:42	24.90	24.95	24.90	+0.30	1	2466
09:26:39	24.90	24.95	24.90	+0.30	5	2465
09:26:37	24.90	25.00	24.90	+0.30	1	2460
09:26:31	24.90	25.00	24.90	+0.30	8	2459
09:26:26	24.90	25.00	24.90	+0.30	1	2451
09:26:19	24.85	25.00	24.85	+0.25	2	2450
09:26:11	24.85	24.90	24.90	+0.30	1	2448
09:25:48	24.90	25.00	24.90	+0.30	1	2447
09:25:10	24.80	24.90	24.90	+0.30	1	2446
09:25:10	24.80	24.85	24.85	+0.25	4	2445
09:25:01	24.80	24.85	24.85	+0.25	1	2441
09:24:35	24.80	24.95	24.80	+0.20	1	2440
09:24:35	24.85	25.00	24.80	+0.20	33	2439
09:24:35	24.85	25.00	24.85	+0.25	6	2406
09:24:28	24.90	25.00	24.90	+0.30	3	2400
09:24:00	24.95	25.05	24.90	+0.30	4	2397
09:24:00	24.95	25.05	24.95	+0.35	1	2393
09:23:57	24.90	25.00	25.00	+0.40	1	2392
09:23:57	24.95	25.00	24.95	+0.35	1	2391
09:23:27	25.00	25.05	25.00	+0.40	1	2390
09:23:23	25.00	25.05	25.00	+0.40	1	2389
09:23:21	24.90	25.05	24.90	+0.30	1	2388
09:23:21	25.00	25.05	25.00	+0.40	3	2387
09:23:21	25.00	25.05	25.00	+0.40	1	2384
09:23:21	24.90	25.00	25.00	+0.40	1	2383
09:23:18	24.90	25.00	25.00	+0.40	2	2382
09:23:13	25.00	25.05	25.00	+0.40	1	2380
09:23:12	24.90	25.00	25.00	+0.40	6	2379
09:23:04	24.90	25.00	25.00	+0.40	1	2373
09:22:54	24.95	25.00	24.95	+0.35	2	2372
09:22:47	24.85	24.95	24.95	+0.35	17	2370
09:22:33	24.90	24.95	24.90	+0.30	1	2353
09:22:23	24.90	24.95	24.90	+0.30	1	2352
09:22:21	24.90	24.95	24.90	+0.30	1	2351
09:22:21	24.80	24.90	24.90	+0.30	1	2350
09:22:09	24.90	24.95	24.90	+0.30	1	2349
09:22:04	24.90	24.95	24.90	+0.30	4	2348
09:22:03	24.90	24.95	24.90	+0.30	1	2344
09:22:03	24.90	24.95	24.90	+0.30	1	2343
09:21:59	24.90	24.95	24.90	+0.30	1	2342
09:21:59	24.90	24.95	24.90	+0.30	1	2341
09:21:59	24.80	24.90	24.90	+0.30	3	2340
09:21:41	24.90	24.95	24.90	+0.30	2	2337
09:21:41	24.90	24.95	24.90	+0.30	4	2335
09:21:41	24.80	24.90	24.90	+0.30	4	2331
09:21:38	24.80	24.90	24.90	+0.30	1	2327
09:21:34	24.85	24.90	24.85	+0.25	8	2326
09:21:34	24.85	24.90	24.85	+0.25	5	2318
09:21:34	24.85	24.90	24.85	+0.25	3	2313
09:21:33	24.85	24.90	24.90	+0.30	1	2310
09:21:19	24.90	24.95	24.90	+0.30	2	2309
09:21:19	24.85	24.90	24.90	+0.30	3	2307
09:20:48	24.85	24.90	24.90	+0.30	1	2304
09:20:45	24.85	24.90	24.90	+0.30	1	2303
09:20:29	24.90	24.95	24.90	+0.30	4	2302
09:20:29	24.90	24.95	24.90	+0.30	5	2298
09:20:21	24.90	25.00	24.90	+0.30	1	2293
09:20:20	24.90	24.95	24.95	+0.35	1	2292
09:20:16	24.90	24.95	24.90	+0.30	3	2291
09:20:02	24.85	24.90	24.90	+0.30	12	2288
09:19:55	24.85	24.90	24.90	+0.30	1	2276
09:19:40	24.80	24.85	24.85	+0.25	5	2275
09:19:40	24.80	24.85	24.85	+0.25	1	2270
09:19:39	24.80	24.85	24.85	+0.25	3	2269
09:19:37	24.80	24.85	24.85	+0.25	1	2266
09:19:33	24.80	24.85	24.85	+0.25	1	2265
09:19:25	24.80	24.85	24.85	+0.25	6	2264
09:19:23	24.80	24.85	24.80	+0.20	2	2258
09:19:16	24.80	24.85	24.80	+0.20	1	2256
09:19:15	24.80	24.85	24.80	+0.20	4	2255
09:19:00	24.80	24.90	24.80	+0.20	1	2251
09:19:00	24.80	24.90	24.80	+0.20	1	2250
09:19:00	24.85	24.90	24.85	+0.25	14	2249
09:19:00	24.85	24.90	24.85	+0.25	10	2235
09:18:59	24.90	24.95	24.90	+0.30	1	2225
09:18:44	24.90	24.95	24.90	+0.30	1	2224
09:18:44	24.90	24.95	24.90	+0.30	4	2223
09:18:44	24.90	24.95	24.90	+0.30	1	2219
09:18:31	24.85	24.95	24.95	+0.35	4	2218
09:18:19	24.90	24.95	24.90	+0.30	1	2214
09:18:13	24.90	24.95	24.90	+0.30	1	2213
09:18:13	24.90	24.95	24.90	+0.30	1	2212
09:17:57	24.90	24.95	24.95	+0.35	1	2211
09:17:47	24.85	24.95	24.95	+0.35	2	2210
09:17:44	24.85	24.95	24.85	+0.25	1	2208
09:17:37	24.85	24.90	24.90	+0.30	1	2207
09:17:34	24.90	24.95	24.90	+0.30	10	2206
09:17:31	24.95	25.00	24.95	+0.35	2	2196
09:17:31	24.95	25.00	24.95	+0.35	1	2194
09:17:31	24.95	25.00	24.95	+0.35	1	2193
09:17:31	25.00	25.05	25.00	+0.40	14	2192
09:17:22	25.00	25.05	25.05	+0.45	1	2178
09:17:14	25.00	25.05	25.00	+0.40	4	2177
09:17:12	25.00	25.05	25.05	+0.45	1	2173
09:17:11	25.00	25.05	25.05	+0.45	1	2172
09:17:06	25.00	25.05	25.05	+0.45	1	2171
09:17:05	25.00	25.05	25.05	+0.45	1	2170
09:17:02	25.00	25.05	25.00	+0.40	1	2169
09:16:55	25.00	25.05	25.05	+0.45	1	2168
09:16:45	25.00	25.05	25.05	+0.45	1	2167
09:16:42	25.00	25.05	25.05	+0.45	2	2166
09:16:40	25.00	25.05	25.00	+0.40	1	2164
09:16:38	25.00	25.05	25.00	+0.40	2	2163
09:16:37	25.00	25.05	25.05	+0.45	1	2161
09:16:27	24.95	25.00	25.00	+0.40	4	2160
09:16:27	24.95	25.00	25.00	+0.40	1	2156
09:16:27	24.95	25.00	25.00	+0.40	1	2155
09:16:25	24.95	25.00	25.00	+0.40	8	2154
09:16:20	24.95	25.00	25.00	+0.40	2	2146
09:16:15	24.90	24.95	24.95	+0.35	4	2144
09:16:13	24.90	24.95	24.95	+0.35	2	2140
09:16:06	24.90	24.95	24.90	+0.30	1	2138
09:16:06	24.85	24.90	24.90	+0.30	4	2137
09:16:06	24.85	24.90	24.90	+0.30	1	2133
09:16:01	24.85	24.90	24.90	+0.30	2	2132
09:15:59	24.85	24.90	24.90	+0.30	1	2130
09:15:47	24.90	24.95	24.85	+0.25	7	2129
09:15:47	24.90	24.95	24.90	+0.30	3	2122
09:15:38	24.90	24.95	24.90	+0.30	1	2119
09:15:23	24.90	24.95	24.90	+0.30	1	2118
09:15:23	24.90	24.95	24.90	+0.30	4	2117
09:15:01	25.00	25.05	24.90	+0.30	17	2113
09:15:01	25.00	25.05	24.95	+0.35	8	2096
09:15:01	25.00	25.05	25.00	+0.40	2	2088
09:15:01	24.95	25.00	25.00	+0.40	1	2086
09:14:49	24.95	25.00	25.00	+0.40	1	2085
09:14:45	24.95	25.00	24.95	+0.35	1	2084
09:14:45	24.95	25.00	24.95	+0.35	1	2083
09:14:45	25.00	25.05	25.00	+0.40	23	2082
09:14:45	25.00	25.05	25.00	+0.40	20	2059
09:14:30	25.05	25.10	25.05	+0.45	1	2039
09:14:26	25.00	25.05	25.05	+0.45	2	2038
09:14:24	25.05	25.10	25.05	+0.45	8	2036
09:14:19	25.05	25.10	25.10	+0.50	1	2028
09:14:07	25.00	25.05	25.05	+0.45	5	2027
09:13:58	25.00	25.05	25.00	+0.40	2	2022
09:13:54	25.00	25.05	25.00	+0.40	1	2020
09:13:54	25.00	25.05	25.00	+0.40	1	2019
09:13:54	25.00	25.05	25.00	+0.40	1	2018
09:13:54	25.00	25.05	25.00	+0.40	1	2017
09:13:54	25.05	25.10	25.00	+0.40	27	2016
09:13:54	25.05	25.10	25.05	+0.45	3	1989
09:13:43	25.05	25.10	25.10	+0.50	1	1986
09:13:25	25.05	25.10	25.10	+0.50	4	1985
09:13:14	25.00	25.10	25.10	+0.50	2	1981
09:13:14	25.05	25.10	25.05	+0.45	2	1979
09:13:13	25.05	25.10	25.10	+0.50	1	1977
09:13:09	25.05	25.10	25.05	+0.45	13	1976
09:13:02	25.05	25.10	25.05	+0.45	1	1963
09:13:02	25.05	25.10	25.05	+0.45	1	1962
09:13:02	25.05	25.10	25.05	+0.45	1	1961
09:13:02	25.05	25.10	25.05	+0.45	1	1960
09:13:02	25.10	25.20	25.10	+0.50	28	1959
09:12:57	25.10	25.20	25.20	+0.60	1	1931
09:12:56	25.15	25.20	25.15	+0.55	2	1930
09:12:56	25.15	25.20	25.15	+0.55	6	1928
09:12:56	25.15	25.20	25.15	+0.55	1	1922
09:12:56	25.20	25.25	25.20	+0.60	43	1921
09:12:54	25.20	25.25	25.20	+0.60	1	1878
09:12:47	25.20	25.25	25.20	+0.60	1	1877
09:12:45	25.20	25.25	25.20	+0.60	5	1876
09:12:45	25.20	25.25	25.20	+0.60	1	1871
09:12:43	25.20	25.25	25.20	+0.60	1	1870
09:12:43	25.20	25.25	25.20	+0.60	2	1869
09:12:37	25.20	25.25	25.20	+0.60	1	1867
09:12:26	25.20	25.25	25.20	+0.60	1	1866
09:12:23	25.20	25.25	25.20	+0.60	1	1865
09:12:12	25.20	25.25	25.20	+0.60	1	1864
09:11:59	25.20	25.25	25.20	+0.60	1	1863
09:11:59	25.20	25.25	25.25	+0.65	1	1862
09:11:59	25.20	25.25	25.25	+0.65	1	1861
09:11:57	25.20	25.25	25.25	+0.65	1	1860
09:11:56	25.20	25.25	25.20	+0.60	1	1859
09:11:52	25.20	25.25	25.25	+0.65	1	1858
09:11:49	25.20	25.25	25.25	+0.65	1	1857
09:11:32	25.25	25.30	25.25	+0.65	1	1856
09:11:32	25.25	25.30	25.25	+0.65	1	1855
09:11:26	25.25	25.30	25.25	+0.65	6	1854
09:11:18	25.25	25.30	25.25	+0.65	1	1848
09:11:18	25.25	25.30	25.25	+0.65	1	1847
09:11:08	25.25	25.30	25.25	+0.65	5	1846
09:11:08	25.25	25.30	25.25	+0.65	20	1841
09:11:07	25.25	25.30	25.30	+0.70	2	1821
09:11:03	25.25	25.30	25.30	+0.70	1	1819
09:11:00	25.30	25.35	25.30	+0.70	9	1818
09:10:54	25.30	25.35	25.30	+0.70	1	1809
09:10:47	25.30	25.35	25.35	+0.75	1	1808
09:10:46	25.30	25.35	25.40	+0.80	6	1807
09:10:46	25.30	25.35	25.35	+0.75	4	1801
09:10:45	25.25	25.35	25.35	+0.75	1	1797
09:10:41	25.25	25.35	25.35	+0.75	1	1796
09:10:40	25.30	25.35	25.30	+0.70	3	1795
09:10:34	25.30	25.35	25.30	+0.70	20	1792
09:10:33	25.35	25.40	25.35	+0.75	3	1772
09:10:33	25.35	25.40	25.35	+0.75	2	1769
09:10:33	25.30	25.40	25.40	+0.80	2	1767
09:10:32	25.30	25.40	25.30	+0.70	3	1765
09:10:31	25.35	25.40	25.35	+0.75	1	1762
09:10:28	25.30	25.35	25.35	+0.75	1	1761
09:10:27	25.35	25.45	25.35	+0.75	2	1760
09:10:26	25.40	25.45	25.40	+0.80	2	1758
09:10:26	25.35	25.45	25.35	+0.75	1	1756
09:10:25	25.35	25.45	25.35	+0.75	2	1755
09:10:25	25.40	25.45	25.40	+0.80	3	1753
09:10:25	25.40	25.45	25.40	+0.80	1	1750
09:10:25	25.35	25.40	25.40	+0.80	6	1749
09:10:24	25.35	25.40	25.40	+0.80	4	1743
09:10:19	25.35	25.40	25.40	+0.80	2	1739
09:10:19	25.35	25.40	25.35	+0.75	1	1737
09:10:19	25.35	25.40	25.40	+0.80	2	1736
09:10:12	25.35	25.40	25.40	+0.80	1	1734
09:10:07	25.30	25.40	25.30	+0.70	4	1733
09:10:07	25.30	25.35	25.35	+0.75	10	1729
09:10:06	25.30	25.35	25.35	+0.75	1	1719
09:10:06	25.25	25.30	25.30	+0.70	5	1718
09:10:06	25.25	25.30	25.30	+0.70	5	1713
09:09:51	25.20	25.25	25.25	+0.65	1	1708
09:09:51	25.20	25.25	25.25	+0.65	1	1707
09:09:49	25.20	25.25	25.25	+0.65	1	1706
09:09:44	25.20	25.25	25.25	+0.65	1	1705
09:09:43	25.25	25.30	25.25	+0.65	1	1704
09:09:43	25.25	25.30	25.25	+0.65	1	1703
09:09:42	25.20	25.30	25.30	+0.70	20	1702
09:09:39	25.25	25.30	25.25	+0.65	2	1682
09:09:38	25.25	25.30	25.25	+0.65	1	1680
09:09:34	25.25	25.30	25.25	+0.65	1	1679
09:09:34	25.25	25.30	25.25	+0.65	1	1678
09:09:32	25.20	25.25	25.25	+0.65	1	1677
09:09:30	25.20	25.25	25.25	+0.65	1	1676
09:09:28	25.20	25.25	25.25	+0.65	1	1675
09:09:27	25.20	25.25	25.25	+0.65	1	1674
09:09:27	25.20	25.25	25.25	+0.65	1	1673
09:09:24	25.25	25.30	25.25	+0.65	3	1672
09:09:19	25.25	25.30	25.25	+0.65	7	1669
09:09:12	25.20	25.25	25.25	+0.65	8	1662
09:09:12	25.20	25.25	25.25	+0.65	2	1654
09:09:10	25.20	25.25	25.25	+0.65	1	1652
09:09:07	25.20	25.25	25.20	+0.60	1	1651
09:09:05	25.20	25.25	25.20	+0.60	1	1650
09:09:01	25.15	25.20	25.20	+0.60	2	1649
09:09:01	25.15	25.20	25.20	+0.60	3	1647
09:08:58	25.15	25.20	25.20	+0.60	1	1644
09:08:57	25.15	25.20	25.20	+0.60	2	1643
09:08:55	25.15	25.20	25.20	+0.60	1	1641
09:08:50	25.10	25.20	25.20	+0.60	4	1640
09:08:49	25.10	25.20	25.20	+0.60	3	1636
09:08:49	25.15	25.20	25.15	+0.55	1	1633
09:08:49	25.15	25.20	25.15	+0.55	6	1632
09:08:49	25.15	25.20	25.15	+0.55	1	1626
09:08:47	25.15	25.20	25.20	+0.60	1	1625
09:08:45	25.15	25.20	25.20	+0.60	1	1624
09:08:42	25.20	25.25	25.20	+0.60	1	1623
09:08:42	25.15	25.20	25.20	+0.60	1	1622
09:08:42	25.15	25.20	25.20	+0.60	3	1621
09:08:38	25.20	25.25	25.20	+0.60	1	1618
09:08:31	25.15	25.20	25.20	+0.60	1	1617
09:08:30	25.15	25.20	25.20	+0.60	2	1616
09:08:29	25.15	25.20	25.20	+0.60	1	1614
09:08:29	25.15	25.20	25.20	+0.60	1	1613
09:08:27	25.10	25.20	25.20	+0.60	2	1612
09:08:27	25.10	25.20	25.20	+0.60	1	1610
09:08:21	25.10	25.15	25.20	+0.60	1	1609
09:08:21	25.10	25.15	25.15	+0.55	4	1608
09:08:21	25.10	25.15	25.15	+0.55	2	1604
09:08:18	25.10	25.15	25.15	+0.55	2	1602
09:08:12	25.10	25.15	25.15	+0.55	1	1600
09:08:11	25.10	25.15	25.15	+0.55	1	1599
09:08:10	25.10	25.15	25.15	+0.55	1	1598
09:08:10	25.10	25.15	25.15	+0.55	1	1597
09:08:04	25.10	25.15	25.15	+0.55	1	1596
09:08:01	25.10	25.15	25.10	+0.50	1	1595
09:07:55	25.05	25.10	25.10	+0.50	1	1594
09:07:55	25.05	25.10	25.10	+0.50	2	1593
09:07:55	25.05	25.10	25.05	+0.45	2	1591
09:07:53	25.05	25.10	25.10	+0.50	3	1589
09:07:52	25.05	25.10	25.10	+0.50	1	1586
09:07:52	25.05	25.10	25.10	+0.50	3	1585
09:07:45	25.10	25.15	25.10	+0.50	3	1582
09:07:44	25.10	25.15	25.10	+0.50	2	1579
09:07:38	25.05	25.10	25.10	+0.50	1	1577
09:07:37	25.05	25.10	25.10	+0.50	1	1576
09:07:36	25.05	25.10	25.10	+0.50	1	1575
09:07:36	25.10	25.15	25.10	+0.50	2	1574
09:07:35	25.10	25.15	25.10	+0.50	1	1572
09:07:32	25.10	25.15	25.15	+0.55	1	1571
09:07:27	25.05	25.10	25.10	+0.50	4	1570
09:07:21	25.00	25.05	25.05	+0.45	10	1566
09:07:18	25.00	25.05	25.00	+0.40	1	1556
09:07:17	25.00	25.05	25.00	+0.40	3	1555
09:07:17	24.95	25.00	25.00	+0.40	8	1552
09:07:16	24.95	25.00	25.00	+0.40	2	1544
09:07:08	25.00	25.05	25.00	+0.40	2	1542
09:06:59	25.00	25.05	25.00	+0.40	8	1540
09:06:48	24.95	25.00	25.00	+0.40	15	1532
09:06:48	24.95	25.00	25.00	+0.40	10	1517
09:06:45	24.95	25.00	24.95	+0.35	2	1507
09:06:41	24.95	25.00	25.00	+0.40	1	1505
09:06:41	24.95	25.00	25.00	+0.40	9	1504
09:06:33	24.95	25.00	24.95	+0.35	2	1495
09:06:28	24.95	25.00	25.00	+0.40	1	1493
09:06:28	24.95	25.00	25.00	+0.40	2	1492
09:06:17	24.95	25.00	25.00	+0.40	2	1490
09:06:14	24.90	25.00	25.00	+0.40	1	1488
09:06:10	24.90	25.00	25.00	+0.40	1	1487
09:06:07	24.90	24.95	24.95	+0.35	2	1486
09:06:07	24.95	25.00	24.95	+0.35	1	1484
09:06:02	24.95	25.00	25.00	+0.40	1	1483
09:06:02	24.90	24.95	24.95	+0.35	26	1482
09:06:02	24.90	24.95	24.95	+0.35	10	1456
09:05:56	24.90	24.95	24.90	+0.30	1	1446
09:05:50	24.80	24.85	24.85	+0.25	1	1445
09:05:50	24.80	24.85	24.85	+0.25	4	1444
09:05:50	24.85	24.90	24.85	+0.25	8	1440
09:05:48	24.85	24.90	24.85	+0.25	2	1432
09:05:43	24.85	24.90	24.85	+0.25	2	1430
09:05:42	24.85	24.90	24.90	+0.30	2	1428
09:05:42	24.80	24.85	24.85	+0.25	3	1426
09:05:38	24.80	24.85	24.80	+0.20	1	1423
09:05:38	24.80	24.85	24.80	+0.20	1	1422
09:05:38	24.80	24.85	24.80	+0.20	1	1421
09:05:38	24.80	24.90	24.80	+0.20	25	1420
09:05:38	24.85	24.90	24.85	+0.25	42	1395
09:05:38	24.90	24.95	24.90	+0.30	14	1353
09:05:35	24.90	24.95	24.95	+0.35	1	1339
09:05:35	24.90	24.95	24.95	+0.35	1	1338
09:05:34	24.90	24.95	24.95	+0.35	1	1337
09:05:26	24.90	24.95	24.95	+0.35	1	1336
09:05:23	24.95	25.00	24.95	+0.35	3	1335
09:05:23	24.95	25.00	24.95	+0.35	1	1332
09:05:23	24.95	25.00	24.95	+0.35	5	1331
09:05:23	24.95	25.00	25.00	+0.40	2	1326
09:05:22	24.90	24.95	24.95	+0.35	1	1324
09:05:21	24.90	24.95	24.95	+0.35	1	1323
09:05:11	24.90	25.00	25.00	+0.40	1	1322
09:05:07	24.95	25.00	24.95	+0.35	2	1321
09:05:03	24.90	25.00	25.00	+0.40	1	1319
09:05:03	24.95	25.00	24.95	+0.35	1	1318
09:05:03	24.95	25.00	24.95	+0.35	2	1317
09:05:03	24.95	25.00	24.95	+0.35	12	1315
09:05:02	24.95	25.00	25.00	+0.40	1	1303
09:04:55	25.00	25.05	25.00	+0.40	5	1302
09:04:54	25.00	25.05	25.00	+0.40	1	1297
09:04:54	25.00	25.05	25.00	+0.40	6	1296
09:04:54	25.00	25.05	25.00	+0.40	1	1290
09:04:54	24.90	25.00	25.00	+0.40	7	1289
09:04:50	24.85	25.00	25.00	+0.40	1	1282
09:04:49	24.90	24.95	24.95	+0.35	1	1281
09:04:45	25.00	25.05	25.00	+0.40	1	1280
09:04:45	25.00	25.05	25.00	+0.40	4	1279
09:04:45	24.85	24.95	25.00	+0.40	4	1275
09:04:45	24.85	24.95	24.95	+0.35	1	1271
09:04:44	24.90	24.95	24.90	+0.30	1	1270
09:04:39	24.85	25.00	25.00	+0.40	1	1269
09:04:35	24.85	25.00	25.00	+0.40	1	1268
09:04:34	24.85	25.00	25.00	+0.40	2	1267
09:04:32	24.90	25.00	24.90	+0.30	4	1265
09:04:32	24.90	25.05	25.05	+0.45	1	1261
09:04:30	25.00	25.05	25.00	+0.40	3	1260
09:04:29	25.05	25.10	25.05	+0.45	2	1257
09:04:24	25.05	25.15	25.15	+0.55	1	1255
09:04:24	25.00	25.10	25.10	+0.50	1	1254
09:04:22	24.95	25.10	24.95	+0.35	1	1253
09:04:20	25.05	25.10	25.05	+0.45	1	1252
09:04:20	25.05	25.10	25.10	+0.50	1	1251
09:04:20	24.95	25.10	25.10	+0.50	1	1250
09:04:19	25.05	25.15	25.05	+0.45	3	1249
09:04:19	25.05	25.10	25.10	+0.50	2	1246
09:04:19	25.05	25.10	25.10	+0.50	1	1244
09:04:18	25.05	25.10	25.10	+0.50	1	1243
09:04:17	25.05	25.10	25.10	+0.50	1	1242
09:04:14	25.05	25.10	25.10	+0.50	1	1241
09:04:07	25.00	25.05	25.05	+0.45	4	1240
09:04:07	24.90	25.00	25.00	+0.40	10	1236
09:04:01	24.90	24.95	25.00	+0.40	3	1226
09:04:01	24.90	24.95	24.95	+0.35	7	1223
09:04:01	24.85	24.90	24.90	+0.30	2	1216
09:04:01	24.85	24.90	24.90	+0.30	1	1214
09:04:00	24.85	24.90	24.90	+0.30	2	1213
09:03:58	24.85	24.90	24.90	+0.30	1	1211
09:03:55	24.85	24.90	24.90	+0.30	3	1210
09:03:50	24.85	24.90	24.85	+0.25	1	1207
09:03:50	24.80	24.85	24.85	+0.25	1	1206
09:03:49	24.80	24.85	24.85	+0.25	1	1205
09:03:48	24.85	24.90	24.85	+0.25	1	1204
09:03:48	24.80	24.85	24.85	+0.25	8	1203
09:03:45	24.80	24.85	24.85	+0.25	1	1195
09:03:43	24.80	24.85	24.80	+0.20	1	1194
09:03:43	24.80	24.85	24.85	+0.25	2	1193
09:03:39	24.80	24.85	24.85	+0.25	1	1191
09:03:37	24.80	24.85	24.85	+0.25	1	1190
09:03:36	24.80	24.85	24.80	+0.20	1	1189
09:03:36	24.80	24.85	24.85	+0.25	2	1188
09:03:34	24.80	24.85	24.85	+0.25	5	1186
09:03:29	24.80	24.85	24.85	+0.25	1	1181
09:03:26	24.80	24.85	24.80	+0.20	1	1180
09:03:26	24.85	24.90	24.85	+0.25	1	1179
09:03:24	24.75	24.80	24.80	+0.20	1	1178
09:03:24	24.75	24.80	24.80	+0.20	1	1177
09:03:24	24.80	24.90	24.80	+0.20	3	1176
09:03:24	24.80	24.90	24.90	+0.30	1	1173
09:03:23	24.80	24.85	24.90	+0.30	4	1172
09:03:23	24.80	24.85	24.85	+0.25	6	1168
09:03:19	24.85	24.90	24.85	+0.25	1	1162
09:03:19	24.85	24.90	24.90	+0.30	1	1161
09:03:16	24.85	24.90	24.85	+0.25	1	1160
09:03:15	24.80	24.85	24.85	+0.25	2	1159
09:03:15	24.80	24.85	24.80	+0.20	1	1157
09:03:12	24.85	24.90	24.85	+0.25	1	1156
09:03:12	24.85	24.90	24.85	+0.25	1	1155
09:03:12	24.85	24.90	24.85	+0.25	2	1154
09:03:12	24.75	24.80	24.85	+0.25	1	1152
09:03:12	24.75	24.80	24.80	+0.20	5	1151
09:03:10	24.75	24.80	24.80	+0.20	1	1146
09:03:10	24.75	24.85	24.75	+0.15	1	1145
09:03:10	24.80	24.85	24.80	+0.20	19	1144
09:03:08	24.85	24.90	24.85	+0.25	1	1125
09:03:05	24.85	24.90	24.85	+0.25	2	1124
09:03:04	24.85	24.95	24.95	+0.35	1	1122
09:03:03	24.90	25.00	24.90	+0.30	22	1121
09:03:03	24.95	25.00	24.95	+0.35	1	1099
09:03:01	24.90	25.00	25.00	+0.40	2	1098
09:02:59	24.95	25.00	24.95	+0.35	1	1096
09:02:59	24.95	25.00	24.95	+0.35	4	1095
09:02:58	24.95	25.00	25.00	+0.40	1	1091
09:02:57	24.95	25.00	25.00	+0.40	1	1090
09:02:55	24.95	25.10	24.95	+0.35	3	1089
09:02:55	25.00	25.10	24.95	+0.35	2	1086
09:02:55	25.00	25.10	25.00	+0.40	1	1084
09:02:54	25.00	25.10	25.00	+0.40	3	1083
09:02:53	24.95	25.05	25.05	+0.45	3	1080
09:02:52	24.95	25.00	25.00	+0.40	1	1077
09:02:52	25.00	25.15	25.00	+0.40	2	1076
09:02:52	25.00	25.05	25.10	+0.50	5	1074
09:02:52	25.00	25.05	25.05	+0.45	5	1069
09:02:51	25.00	25.05	25.05	+0.45	1	1064
09:02:48	24.95	25.05	25.05	+0.45	2	1063
09:02:48	25.05	25.10	25.05	+0.45	1	1061
09:02:48	25.05	25.10	25.10	+0.50	1	1060
09:02:48	25.00	25.10	25.10	+0.50	3	1059
09:02:46	25.00	25.10	25.00	+0.40	1	1056
09:02:44	25.00	25.05	25.05	+0.45	1	1055
09:02:44	25.00	25.05	25.05	+0.45	2	1054
09:02:44	24.95	25.00	25.00	+0.40	11	1052
09:02:44	24.95	25.00	25.00	+0.40	2	1041
09:02:37	24.95	25.00	24.95	+0.35	1	1039
09:02:37	24.90	25.00	24.90	+0.30	1	1038
09:02:37	24.90	24.95	24.95	+0.35	9	1037
09:02:37	24.90	24.95	24.95	+0.35	5	1028
09:02:34	24.85	24.90	24.90	+0.30	4	1023
09:02:34	24.85	24.90	24.90	+0.30	1	1019
09:02:34	24.80	24.85	24.85	+0.25	1	1018
09:02:34	24.85	24.90	24.85	+0.25	4	1017
09:02:32	24.85	24.95	24.95	+0.35	2	1013
09:02:31	24.85	24.95	24.95	+0.35	3	1011
09:02:31	24.90	24.95	24.90	+0.30	1	1008
09:02:31	24.90	24.95	24.90	+0.30	5	1007
09:02:29	24.90	24.95	24.95	+0.35	1	1002
09:02:26	24.90	24.95	24.90	+0.30	1	1001
09:02:25	24.90	24.95	25.00	+0.40	1	1000
09:02:25	24.90	24.95	24.95	+0.35	1	999
09:02:21	24.90	24.95	24.90	+0.30	1	998
09:02:21	24.85	24.90	24.95	+0.35	2	997
09:02:21	24.85	24.90	24.90	+0.30	3	995
09:02:21	24.85	24.90	24.85	+0.25	1	992
09:02:18	24.85	24.95	25.00	+0.40	1	991
09:02:18	24.85	24.95	24.95	+0.35	2	990
09:02:17	24.85	24.95	24.95	+0.35	1	988
09:02:17	24.85	24.95	24.85	+0.25	3	987
09:02:17	24.90	25.00	24.85	+0.25	1	984
09:02:17	24.90	25.00	24.90	+0.30	2	983
09:02:16	24.95	25.00	24.95	+0.35	1	981
09:02:16	24.95	25.00	24.95	+0.35	3	980
09:02:16	24.95	25.00	25.00	+0.40	2	977
09:02:15	24.95	25.00	25.00	+0.40	2	975
09:02:15	25.00	25.10	25.00	+0.40	1	973
09:02:14	24.95	25.10	25.10	+0.50	1	972
09:02:12	25.00	25.05	25.05	+0.45	1	971
09:02:11	25.00	25.05	25.05	+0.45	1	970
09:02:11	25.00	25.05	25.05	+0.45	1	969
09:02:10	24.95	25.10	25.15	+0.55	6	968
09:02:10	24.95	25.10	25.10	+0.50	6	962
09:02:10	24.95	25.10	25.10	+0.50	3	956
09:02:08	24.95	25.15	24.95	+0.35	1	953
09:02:08	24.95	25.15	24.95	+0.35	1	952
09:02:08	24.95	25.15	24.95	+0.35	1	951
09:02:08	24.95	25.15	24.95	+0.35	1	950
09:02:08	24.95	25.15	24.95	+0.35	1	949
09:02:08	24.95	25.20	24.95	+0.35	1	948
09:02:08	24.95	25.15	24.95	+0.35	1	947
09:02:08	24.95	25.15	24.95	+0.35	1	946
09:02:08	24.95	25.15	24.95	+0.35	1	945
09:02:08	24.95	25.00	25.00	+0.40	3	944
09:02:08	25.05	25.20	25.00	+0.40	35	941
09:02:08	25.05	25.20	25.05	+0.45	2	906
09:02:07	25.05	25.15	25.05	+0.45	1	904
09:02:05	25.00	25.10	25.20	+0.60	3	903
09:02:05	25.00	25.10	25.15	+0.55	4	900
09:02:05	25.00	25.10	25.10	+0.50	3	896
09:02:03	25.00	25.10	25.10	+0.50	1	893
09:02:03	25.00	25.10	25.00	+0.40	12	892
09:02:03	25.00	25.10	25.10	+0.50	2	880
09:02:03	25.00	25.10	25.00	+0.40	1	878
09:02:03	25.00	25.10	25.00	+0.40	27	877
09:02:03	25.00	25.15	25.00	+0.40	22	850
09:02:03	25.05	25.15	25.05	+0.45	1	828
09:02:03	25.05	25.15	25.05	+0.45	22	827
09:02:03	25.05	25.10	25.10	+0.50	2	805
09:02:02	25.05	25.10	25.10	+0.50	1	803
09:02:02	25.05	25.10	25.10	+0.50	1	802
09:02:02	25.05	25.15	25.15	+0.55	1	801
09:02:02	25.10	25.15	25.10	+0.50	15	800
09:02:02	25.15	25.20	25.15	+0.55	2	785
09:01:58	25.15	25.20	25.15	+0.55	1	783
09:01:57	25.10	25.20	25.20	+0.60	2	782
09:01:56	25.10	25.15	25.15	+0.55	1	780
09:01:56	25.10	25.15	25.15	+0.55	1	779
09:01:53	25.10	25.15	25.10	+0.50	1	778
09:01:53	25.10	25.15	25.10	+0.50	1	777
09:01:53	25.10	25.15	25.10	+0.50	6	776
09:01:50	25.10	25.20	25.10	+0.50	4	770
09:01:49	25.10	25.20	25.10	+0.50	1	766
09:01:49	25.10	25.20	25.10	+0.50	2	765
09:01:48	25.10	25.20	25.20	+0.60	1	763
09:01:47	25.10	25.20	25.20	+0.60	1	762
09:01:47	25.10	25.20	25.20	+0.60	1	761
09:01:46	25.15	25.25	25.10	+0.50	4	760
09:01:46	25.15	25.25	25.15	+0.55	1	756
09:01:46	25.20	25.25	25.20	+0.60	4	755
09:01:44	25.10	25.25	25.25	+0.65	1	751
09:01:43	25.10	25.20	25.20	+0.60	3	750
09:01:41	25.10	25.25	25.25	+0.65	1	747
09:01:40	25.15	25.25	25.15	+0.55	4	746
09:01:40	25.15	25.25	25.15	+0.55	6	742
09:01:40	25.15	25.25	25.15	+0.55	1	736
09:01:40	25.20	25.25	25.20	+0.60	12	735
09:01:40	25.25	25.35	25.25	+0.65	1	723
09:01:39	25.25	25.35	25.35	+0.75	5	722
09:01:38	25.30	25.35	25.30	+0.70	1	717
09:01:37	25.30	25.35	25.35	+0.75	1	716
09:01:36	25.30	25.35	25.35	+0.75	1	715
09:01:35	25.35	25.40	25.35	+0.75	2	714
09:01:35	25.35	25.40	25.35	+0.75	4	712
09:01:27	25.20	25.35	25.35	+0.75	2	708
09:01:27	25.20	25.35	25.35	+0.75	1	706
09:01:24	25.20	25.35	25.35	+0.75	1	705
09:01:24	25.30	25.40	25.20	+0.60	3	704
09:01:24	25.30	25.40	25.25	+0.65	1	701
09:01:24	25.30	25.40	25.30	+0.70	1	700
09:01:23	25.20	25.25	25.30	+0.70	3	699
09:01:23	25.20	25.25	25.25	+0.65	7	696
09:01:23	25.20	25.25	25.25	+0.65	1	689
09:01:21	25.20	25.30	25.30	+0.70	1	688
09:01:20	25.20	25.30	25.20	+0.60	1	687
09:01:19	25.25	25.35	25.15	+0.55	2	686
09:01:19	25.25	25.35	25.20	+0.60	2	684
09:01:19	25.25	25.35	25.25	+0.65	6	682
09:01:19	25.25	25.30	25.30	+0.70	1	676
09:01:16	25.40	25.45	25.40	+0.80	1	675
09:01:16	25.40	25.45	25.40	+0.80	6	674
09:01:16	25.40	25.45	25.40	+0.80	1	668
09:01:16	25.25	25.30	25.30	+0.70	1	667
09:01:15	25.25	25.30	25.25	+0.65	1	666
09:01:15	25.25	25.30	25.30	+0.70	1	665
09:01:15	25.25	25.30	25.25	+0.65	1	664
09:01:15	25.25	25.30	25.30	+0.70	1	663
09:01:15	25.30	25.35	25.30	+0.70	5	662
09:01:15	25.30	25.35	25.35	+0.75	1	657
09:01:13	25.30	25.40	25.40	+0.80	2	656
09:01:13	25.30	25.40	25.40	+0.80	1	654
09:01:12	25.35	25.40	25.30	+0.70	1	653
09:01:12	25.35	25.40	25.35	+0.75	1	652
09:01:12	25.35	25.40	25.40	+0.80	1	651
09:01:12	25.30	25.35	25.35	+0.75	2	650
09:01:11	25.35	25.40	25.35	+0.75	1	648
09:01:11	25.35	25.40	25.35	+0.75	1	647
09:01:11	25.35	25.40	25.35	+0.75	5	646
09:01:10	25.35	25.45	25.50	+0.90	1	641
09:01:10	25.35	25.45	25.45	+0.85	1	640
09:01:09	25.45	25.50	25.45	+0.85	1	639
09:01:09	25.35	25.45	25.45	+0.85	1	638
09:01:08	25.35	25.40	25.50	+0.90	1	637
09:01:08	25.35	25.40	25.45	+0.85	2	636
09:01:08	25.35	25.40	25.40	+0.80	7	634
09:01:08	25.35	25.40	25.35	+0.75	5	627
09:01:08	25.35	25.40	25.40	+0.80	1	622
09:01:08	25.35	25.40	25.40	+0.80	1	621
09:01:06	25.35	25.40	25.40	+0.80	6	620
09:01:05	25.35	25.40	25.40	+0.80	1	614
09:01:04	25.35	25.40	25.40	+0.80	2	613
09:01:02	25.35	25.40	25.40	+0.80	1	611
09:01:02	25.40	25.55	25.40	+0.80	11	610
09:01:01	25.45	25.55	25.45	+0.85	1	599
09:01:01	25.50	25.55	25.40	+0.80	11	598
09:01:01	25.50	25.55	25.45	+0.85	2	587
09:01:01	25.50	25.55	25.50	+0.90	2	585
09:01:00	25.45	25.50	25.50	+0.90	1	583
09:00:59	25.40	25.45	25.45	+0.85	2	582
09:00:59	25.45	25.60	25.45	+0.85	3	580
09:00:59	25.45	25.60	25.45	+0.85	1	577
09:00:59	25.45	25.60	25.60	+1.00	1	576
09:00:59	25.45	25.60	25.60	+1.00	1	575
09:00:59	25.45	25.60	25.60	+1.00	1	574
09:00:59	25.45	25.60	25.60	+1.00	1	573
09:00:59	25.45	25.55	25.55	+0.95	1	572
09:00:59	25.40	25.45	25.55	+0.95	7	571
09:00:59	25.40	25.45	25.50	+0.90	6	564
09:00:59	25.40	25.45	25.45	+0.85	7	558
09:00:58	25.40	25.45	25.45	+0.85	5	551
09:00:57	25.35	25.45	25.45	+0.85	1	546
09:00:56	25.40	25.45	25.40	+0.80	1	545
09:00:56	25.40	25.45	25.40	+0.80	1	544
09:00:54	25.40	25.45	25.45	+0.85	1	543
09:00:54	25.40	25.45	25.45	+0.85	1	542
09:00:53	25.35	25.40	25.40	+0.80	1	541
09:00:53	25.35	25.40	25.40	+0.80	1	540
09:00:52	25.35	25.40	25.40	+0.80	1	539
09:00:51	25.40	25.45	25.40	+0.80	5	538
09:00:51	25.40	25.45	25.40	+0.80	5	533
09:00:50	25.45	25.50	25.45	+0.85	6	528
09:00:50	25.45	25.50	25.50	+0.90	2	522
09:00:47	25.40	25.50	25.50	+0.90	20	520
09:00:46	25.40	25.45	25.45	+0.85	2	500
09:00:46	25.40	25.45	25.45	+0.85	5	498
09:00:46	25.40	25.45	25.45	+0.85	2	493
09:00:45	25.40	25.50	25.40	+0.80	1	491
09:00:44	25.40	25.50	25.50	+0.90	10	490
09:00:43	25.40	25.45	25.45	+0.85	2	480
09:00:42	25.40	25.45	25.45	+0.85	1	478
09:00:42	25.45	25.50	25.45	+0.85	3	477
09:00:40	25.45	25.50	25.45	+0.85	3	474
09:00:40	25.45	25.50	25.50	+0.90	1	471
09:00:38	25.45	25.50	25.45	+0.85	10	470
09:00:38	25.45	25.50	25.50	+0.90	2	460
09:00:37	25.45	25.50	25.45	+0.85	5	458
09:00:34	25.45	25.50	25.45	+0.85	1	453
09:00:30	25.45	25.50	25.45	+0.85	1	452
09:00:28	25.40	25.45	25.45	+0.85	1	451
09:00:28	25.45	25.50	25.45	+0.85	1	450
09:00:28	25.40	25.45	25.45	+0.85	3	449
09:00:27	25.40	25.45	25.45	+0.85	1	446
09:00:27	25.40	25.45	25.40	+0.80	1	445
09:00:27	25.40	25.45	25.40	+0.80	5	444
09:00:27	25.40	25.45	25.45	+0.85	2	439
09:00:25	25.45	25.50	25.45	+0.85	1	437
09:00:24	25.40	25.45	25.45	+0.85	1	436
09:00:24	25.40	25.45	25.45	+0.85	4	435
09:00:24	25.40	25.45	25.45	+0.85	1	431
09:00:24	25.40	25.45	25.45	+0.85	3	430
09:00:23	25.40	25.45	25.45	+0.85	1	427
09:00:23	25.45	25.50	25.45	+0.85	1	426
09:00:22	25.45	25.50	25.45	+0.85	2	425
09:00:21	25.45	25.50	25.45	+0.85	1	423
09:00:21	25.45	25.50	25.45	+0.85	1	422
09:00:20	25.40	25.45	25.45	+0.85	3	421
09:00:19	25.35	25.45	25.45	+0.85	1	418
09:00:16	25.40	25.45	25.45	+0.85	1	417
09:00:15	25.40	25.45	25.40	+0.80	1	416
09:00:12	25.40	25.45	25.45	+0.85	2	415
09:00:12	25.35	25.40	25.40	+0.80	23	413
09:00:10	25.30	25.35	25.35	+0.75	5	390
09:00:10	25.30	25.35	25.35	+0.75	11	385
09:00:10	25.30	25.35	25.35	+0.75	5	374
09:00:10	25.20	25.30	25.30	+0.70	16	369
09:00:10	25.20	25.30	25.30	+0.70	10	353
09:00:10	25.15	25.30	25.30	+0.70	11	343
09:00:09	25.20	25.30	25.15	+0.55	1	332
09:00:09	25.20	25.30	25.20	+0.60	9	331
09:00:09	25.20	25.25	25.25	+0.65	22	322
09:00:09	25.20	25.25	25.25	+0.65	5	300
09:00:09	25.15	25.20	25.20	+0.60	16	295
09:00:09	25.15	25.20	25.20	+0.60	2	279
09:00:08	--	--	25.20	+0.60	277	277

　

其他人也逛...

小米 Xiaomi 手環9

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

PaperOne copier 多功能影印紙A4 70G (5包/箱)

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

ROG Phone 9 Pro(16GB/512GB)

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

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

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值5, 000元

北方-雙人電熱毯(NR-2880T)

博盛半導體掛牌上櫃盤中股價上...

金控永續長再加一楊荊蓀出任元...

我的自選股

即時重大訊息

‧【台股盤後】封關前量縮狹幅整...
‧建新：切入智慧物流與天然氣管...
‧【盤前焦點】台股橫向整理留意...

加密貨幣

比特幣BTC	97969.46	-706.45	-0.72%
以太幣ETH	3432.59	-59.37	-1.70%
瑞波幣XRP	2.24	-0.08	-3.64%
比特幣現金BCH	453.64	-16.63	-3.54%
萊特幣LTC	106.51	-1.81	-1.68%
卡達幣ADA	0.889031	-0.05	-5.07%
波場幣TRX	0.254394	0.00	-0.76%
恆星幣XLM	0.370341	-0.03	-7.87%

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。