最新[公告] 勝悅-KY:公告本公司董事會決議召開114年股東常會熱門智邦去年每股稅後淨利21.49元創歷史新高

更新報價

合庫金 (5880) 金融保險上市

24.15 ▲－－－－ 1.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	7,136	24.15	67	24.20	282	24.30	24.30	24.10	24.15

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	24.15	24.20	24.15	0	12	7136
13:30:00	24.15	24.20	24.15	0	901	7124
13:24:57	24.10	24.20	24.20	+0.05	1	6223
13:24:54	24.10	24.15	24.15	0	56	6222
13:24:53	24.10	24.15	24.15	0	3	6166
13:24:52	24.10	24.15	24.10	-0.05	3	6163
13:24:52	24.10	24.15	24.10	-0.05	3	6160
13:24:52	24.10	24.15	24.15	0	3	6157
13:24:44	24.10	24.15	24.10	-0.05	1	6154
13:24:44	24.10	24.15	24.10	-0.05	40	6153
13:24:44	24.10	24.15	24.15	0	26	6113
13:24:43	24.10	24.15	24.10	-0.05	1	6087
13:24:39	24.10	24.15	24.15	0	8	6086
13:24:34	24.10	24.15	24.15	0	2	6078
13:24:29	24.10	24.15	24.10	-0.05	1	6076
13:24:28	24.10	24.15	24.10	-0.05	1	6075
13:24:28	24.10	24.15	24.10	-0.05	6	6074
13:24:28	24.10	24.15	24.10	-0.05	1	6068
13:24:25	24.10	24.15	24.10	-0.05	1	6067
13:24:24	24.10	24.15	24.15	0	2	6066
13:24:16	24.10	24.15	24.10	-0.05	1	6064
13:24:15	24.10	24.15	24.10	-0.05	1	6063
13:24:10	24.10	24.15	24.15	0	2	6062
13:24:08	24.10	24.15	24.10	-0.05	5	6060
13:24:06	24.10	24.15	24.10	-0.05	5	6055
13:24:03	24.10	24.15	24.10	-0.05	2	6050
13:24:01	24.10	24.15	24.10	-0.05	3	6048
13:23:55	24.10	24.15	24.15	0	1	6045
13:23:54	24.10	24.15	24.15	0	21	6044
13:23:54	24.10	24.15	24.10	-0.05	1	6023
13:23:50	24.10	24.15	24.10	-0.05	2	6022
13:23:48	24.10	24.15	24.10	-0.05	1	6020
13:23:48	24.10	24.15	24.10	-0.05	7	6019
13:23:41	24.10	24.15	24.15	0	5	6012
13:23:37	24.10	24.15	24.10	-0.05	2	6007
13:23:34	24.10	24.15	24.10	-0.05	1	6005
13:23:33	24.10	24.15	24.10	-0.05	3	6004
13:23:27	24.10	24.15	24.15	0	1	6001
13:23:26	24.10	24.15	24.10	-0.05	1	6000
13:23:25	24.10	24.15	24.10	-0.05	1	5999
13:23:23	24.10	24.15	24.10	-0.05	1	5998
13:23:19	24.10	24.15	24.10	-0.05	1	5997
13:23:16	24.10	24.15	24.15	0	4	5996
13:23:09	24.10	24.15	24.10	-0.05	2	5992
13:23:05	24.10	24.15	24.10	-0.05	1	5990
13:23:05	24.10	24.15	24.10	-0.05	3	5989
13:23:00	24.10	24.15	24.10	-0.05	2	5986
13:22:49	24.10	24.15	24.10	-0.05	2	5984
13:22:42	24.10	24.15	24.15	0	1	5982
13:22:38	24.10	24.15	24.15	0	23	5981
13:22:38	24.10	24.15	24.10	-0.05	6	5958
13:22:38	24.10	24.15	24.10	-0.05	2	5952
13:22:36	24.10	24.15	24.15	0	2	5950
13:22:31	24.10	24.15	24.10	-0.05	2	5948
13:22:30	24.10	24.15	24.15	0	2	5946
13:22:28	24.10	24.15	24.15	0	1	5944
13:22:18	24.10	24.15	24.15	0	5	5943
13:22:08	24.10	24.15	24.15	0	5	5938
13:22:04	24.10	24.15	24.10	-0.05	1	5933
13:21:50	24.10	24.15	24.10	-0.05	2	5932
13:21:42	24.10	24.15	24.10	-0.05	1	5930
13:21:42	24.10	24.15	24.10	-0.05	1	5929
13:21:42	24.10	24.15	24.10	-0.05	2	5928
13:21:42	24.10	24.15	24.10	-0.05	1	5926
13:21:42	24.10	24.15	24.10	-0.05	1	5925
13:21:42	24.10	24.15	24.10	-0.05	1	5924
13:21:41	24.10	24.15	24.10	-0.05	1	5923
13:21:41	24.10	24.15	24.10	-0.05	1	5922
13:21:41	24.10	24.15	24.10	-0.05	1	5921
13:21:41	24.10	24.15	24.10	-0.05	2	5920
13:21:40	24.10	24.15	24.10	-0.05	2	5918
13:21:27	24.10	24.15	24.10	-0.05	5	5916
13:21:13	24.10	24.15	24.10	-0.05	7	5911
13:21:05	24.10	24.15	24.10	-0.05	14	5904
13:21:02	24.10	24.15	24.15	0	1	5890
13:21:01	24.10	24.15	24.10	-0.05	2	5889
13:20:53	24.10	24.15	24.10	-0.05	1	5887
13:20:28	24.10	24.15	24.15	0	1	5886
13:20:25	24.10	24.15	24.10	-0.05	15	5885
13:20:24	24.10	24.15	24.10	-0.05	1	5870
13:20:19	24.10	24.15	24.15	0	2	5869
13:20:14	24.10	24.15	24.10	-0.05	1	5867
13:20:13	24.10	24.15	24.10	-0.05	2	5866
13:19:55	24.10	24.15	24.10	-0.05	1	5864
13:19:35	24.10	24.15	24.10	-0.05	1	5863
13:19:28	24.10	24.15	24.15	0	5	5862
13:19:27	24.10	24.15	24.10	-0.05	1	5857
13:19:26	24.10	24.15	24.10	-0.05	3	5856
13:19:19	24.10	24.15	24.10	-0.05	1	5853
13:19:19	24.10	24.15	24.15	0	5	5852
13:19:06	24.10	24.15	24.10	-0.05	20	5847
13:19:00	24.10	24.15	24.15	0	21	5827
13:18:54	24.10	24.15	24.15	0	1	5806
13:18:47	24.10	24.15	24.15	0	1	5805
13:18:39	24.10	24.15	24.15	0	1	5804
13:18:25	24.10	24.15	24.15	0	2	5803
13:18:05	24.10	24.15	24.15	0	1	5801
13:17:45	24.10	24.15	24.15	0	3	5800
13:17:42	24.10	24.15	24.15	0	4	5797
13:17:37	24.10	24.15	24.15	0	1	5793
13:17:30	24.10	24.15	24.15	0	4	5792
13:17:25	24.10	24.15	24.15	0	1	5788
13:17:19	24.10	24.15	24.15	0	2	5787
13:17:18	24.10	24.15	24.15	0	1	5785
13:17:16	24.10	24.15	24.15	0	1	5784
13:17:08	24.10	24.15	24.15	0	21	5783
13:17:04	24.10	24.15	24.15	0	5	5762
13:17:00	24.10	24.15	24.15	0	1	5757
13:16:55	24.10	24.15	24.15	0	1	5756
13:16:51	24.10	24.15	24.15	0	1	5755
13:16:48	24.10	24.15	24.10	-0.05	1	5754
13:16:48	24.10	24.15	24.10	-0.05	1	5753
13:16:34	24.10	24.15	24.15	0	10	5752
13:16:21	24.10	24.15	24.15	0	10	5742
13:16:10	24.10	24.15	24.10	-0.05	1	5732
13:16:10	24.10	24.15	24.10	-0.05	1	5731
13:15:50	24.10	24.15	24.10	-0.05	2	5730
13:15:44	24.10	24.15	24.10	-0.05	3	5728
13:15:25	24.10	24.15	24.10	-0.05	1	5725
13:15:25	24.10	24.15	24.10	-0.05	1	5724
13:15:15	24.10	24.15	24.10	-0.05	5	5723
13:15:14	24.10	24.15	24.10	-0.05	1	5718
13:15:07	24.10	24.15	24.15	0	2	5717
13:15:03	24.10	24.15	24.10	-0.05	2	5715
13:15:00	24.10	24.15	24.15	0	1	5713
13:14:53	24.10	24.15	24.15	0	1	5712
13:14:52	24.10	24.15	24.10	-0.05	1	5711
13:14:49	24.10	24.15	24.15	0	1	5710
13:14:37	24.10	24.15	24.10	-0.05	1	5709
13:14:36	24.10	24.15	24.10	-0.05	1	5708
13:14:12	24.10	24.15	24.10	-0.05	2	5707
13:13:48	24.10	24.15	24.10	-0.05	1	5705
13:13:48	24.10	24.15	24.10	-0.05	1	5704
13:13:44	24.10	24.15	24.15	0	23	5703
13:13:27	24.10	24.15	24.10	-0.05	1	5680
13:13:22	24.10	24.15	24.15	0	5	5679
13:13:19	24.10	24.15	24.10	-0.05	2	5674
13:13:07	24.10	24.15	24.10	-0.05	2	5672
13:13:01	24.10	24.15	24.10	-0.05	2	5670
13:12:57	24.10	24.15	24.10	-0.05	1	5668
13:12:40	24.10	24.15	24.15	0	15	5667
13:12:32	24.10	24.15	24.10	-0.05	2	5652
13:12:23	24.10	24.15	24.10	-0.05	2	5650
13:12:22	24.10	24.15	24.10	-0.05	5	5648
13:12:17	24.10	24.15	24.10	-0.05	1	5643
13:11:52	24.10	24.15	24.10	-0.05	2	5642
13:11:45	24.10	24.15	24.15	0	23	5640
13:11:34	24.10	24.15	24.10	-0.05	2	5617
13:11:33	24.10	24.15	24.10	-0.05	25	5615
13:11:19	24.10	24.15	24.10	-0.05	1	5590
13:11:06	24.10	24.15	24.15	0	1	5589
13:11:05	24.10	24.15	24.10	-0.05	3	5588
13:10:43	24.10	24.15	24.15	0	1	5585
13:10:30	24.10	24.15	24.10	-0.05	1	5584
13:10:23	24.10	24.15	24.10	-0.05	2	5583
13:10:22	24.10	24.15	24.10	-0.05	3	5581
13:10:22	24.10	24.15	24.10	-0.05	1	5578
13:10:20	24.10	24.15	24.10	-0.05	10	5577
13:10:14	24.10	24.15	24.10	-0.05	4	5567
13:10:13	24.10	24.15	24.15	0	75	5563
13:10:11	24.10	24.15	24.10	-0.05	1	5488
13:09:58	24.10	24.15	24.15	0	1	5487
13:09:36	24.10	24.15	24.15	0	10	5486
13:09:35	24.10	24.15	24.15	0	1	5476
13:09:19	24.10	24.15	24.10	-0.05	2	5475
13:09:19	24.10	24.15	24.10	-0.05	4	5473
13:09:06	24.10	24.15	24.15	0	2	5469
13:09:03	24.10	24.15	24.10	-0.05	1	5467
13:08:48	24.10	24.15	24.15	0	1	5466
13:08:44	24.10	24.15	24.10	-0.05	2	5465
13:08:30	24.10	24.15	24.15	0	1	5463
13:08:26	24.10	24.15	24.15	0	1	5462
13:08:07	24.10	24.15	24.15	0	1	5461
13:08:04	24.10	24.15	24.10	-0.05	2	5460
13:08:03	24.10	24.15	24.15	0	31	5458
13:07:37	24.10	24.15	24.15	0	5	5427
13:06:30	24.10	24.15	24.15	0	3	5422
13:06:22	24.10	24.15	24.15	0	10	5419
13:06:20	24.10	24.15	24.10	-0.05	2	5409
13:06:06	24.10	24.15	24.15	0	3	5407
13:06:04	24.10	24.15	24.10	-0.05	4	5404
13:06:03	24.10	24.15	24.10	-0.05	3	5400
13:06:01	24.10	24.15	24.10	-0.05	2	5397
13:05:43	24.10	24.15	24.10	-0.05	2	5395
13:05:34	24.10	24.15	24.10	-0.05	2	5393
13:05:29	24.10	24.15	24.10	-0.05	1	5391
13:05:27	24.10	24.15	24.15	0	5	5390
13:05:17	24.10	24.15	24.15	0	10	5385
13:05:15	24.10	24.15	24.10	-0.05	7	5375
13:05:13	24.10	24.15	24.15	0	10	5368
13:05:10	24.10	24.15	24.15	0	1	5358
13:05:04	24.10	24.15	24.10	-0.05	4	5357
13:04:30	24.10	24.15	24.10	-0.05	2	5353
13:04:06	24.10	24.15	24.15	0	3	5351
13:03:56	24.10	24.15	24.10	-0.05	2	5348
13:03:40	24.10	24.15	24.10	-0.05	1	5346
13:03:21	24.10	24.15	24.10	-0.05	1	5345
13:03:20	24.10	24.15	24.15	0	1	5344
13:03:13	24.10	24.15	24.10	-0.05	1	5343
13:03:11	24.10	24.15	24.10	-0.05	27	5342
13:03:06	24.10	24.15	24.15	0	5	5315
13:03:01	24.10	24.15	24.10	-0.05	1	5310
13:02:56	24.10	24.15	24.10	-0.05	4	5309
13:02:46	24.10	24.15	24.15	0	1	5305
13:02:46	24.10	24.15	24.15	0	2	5304
13:02:42	24.10	24.15	24.15	0	2	5302
13:02:33	24.10	24.15	24.15	0	2	5300
13:02:31	24.10	24.15	24.10	-0.05	4	5298
13:02:28	24.10	24.15	24.10	-0.05	4	5294
13:02:28	24.10	24.15	24.10	-0.05	1	5290
13:02:04	24.10	24.15	24.10	-0.05	4	5289
13:02:01	24.10	24.15	24.15	0	1	5285
13:01:56	24.10	24.15	24.15	0	1	5284
13:01:54	24.10	24.15	24.15	0	1	5283
13:01:41	24.10	24.15	24.10	-0.05	2	5282
13:01:41	24.10	24.15	24.10	-0.05	9	5280
13:01:40	24.10	24.15	24.15	0	1	5271
13:01:39	24.10	24.15	24.10	-0.05	3	5270
13:01:39	24.10	24.15	24.10	-0.05	4	5267
13:01:38	24.10	24.15	24.10	-0.05	46	5263
13:01:37	24.10	24.15	24.10	-0.05	17	5217
13:01:36	24.15	24.20	24.15	0	357	5200
13:01:36	24.15	24.20	24.15	0	1	4843
13:01:26	24.15	24.20	24.15	0	1	4842
13:01:26	24.15	24.20	24.15	0	1	4841
13:01:25	24.15	24.20	24.15	0	10	4840
13:01:04	24.15	24.20	24.15	0	6	4830
13:01:01	24.15	24.20	24.15	0	4	4824
13:01:01	24.15	24.20	24.15	0	2	4820
13:00:36	24.15	24.20	24.15	0	1	4818
13:00:35	24.15	24.20	24.15	0	4	4817
13:00:35	24.15	24.20	24.15	0	2	4813
13:00:34	24.15	24.20	24.15	0	21	4811
13:00:34	24.15	24.20	24.15	0	20	4790
13:00:10	24.15	24.20	24.15	0	2	4770
13:00:09	24.15	24.20	24.15	0	2	4768
13:00:05	24.15	24.20	24.15	0	4	4766
13:00:02	24.15	24.20	24.15	0	1	4762
13:00:01	24.15	24.20	24.15	0	1	4761
12:59:59	24.15	24.20	24.15	0	10	4760
12:59:32	24.15	24.20	24.15	0	4	4750
12:59:26	24.15	24.20	24.15	0	3	4746
12:59:05	24.15	24.20	24.15	0	2	4743
12:59:04	24.15	24.20	24.15	0	6	4741
12:58:33	24.15	24.20	24.20	+0.05	1	4735
12:58:30	24.15	24.20	24.15	0	4	4734
12:58:24	24.15	24.20	24.15	0	2	4730
12:58:02	24.15	24.20	24.15	0	2	4728
12:57:55	24.15	24.20	24.15	0	1	4726
12:57:31	24.15	24.20	24.20	+0.05	6	4725
12:57:06	24.15	24.20	24.15	0	5	4719
12:57:01	24.15	24.20	24.15	0	2	4714
12:57:00	24.15	24.20	24.15	0	6	4712
12:56:38	24.15	24.20	24.15	0	2	4706
12:56:35	24.15	24.20	24.15	0	3	4704
12:56:29	24.15	24.20	24.15	0	4	4701
12:56:16	24.15	24.20	24.15	0	3	4697
12:56:06	24.15	24.20	24.15	0	1	4694
12:56:02	24.15	24.20	24.15	0	2	4693
12:55:44	24.15	24.20	24.15	0	1	4691
12:55:32	24.15	24.20	24.20	+0.05	3	4690
12:55:32	24.15	24.20	24.15	0	2	4687
12:55:31	24.15	24.20	24.15	0	4	4685
12:55:31	24.15	24.20	24.15	0	1	4681
12:55:06	24.15	24.20	24.15	0	4	4680
12:54:32	24.15	24.20	24.15	0	6	4676
12:54:20	24.15	24.20	24.15	0	1	4670
12:54:12	24.15	24.20	24.15	0	2	4669
12:53:48	24.15	24.20	24.15	0	4	4667
12:53:43	24.15	24.20	24.15	0	1	4663
12:53:36	24.15	24.20	24.15	0	2	4662
12:53:36	24.15	24.20	24.20	+0.05	25	4660
12:53:36	24.15	24.20	24.15	0	1	4635
12:53:29	24.15	24.20	24.15	0	2	4634
12:53:28	24.15	24.20	24.15	0	4	4632
12:53:21	24.15	24.20	24.15	0	1	4628
12:53:20	24.15	24.20	24.20	+0.05	1	4627
12:52:57	24.15	24.20	24.15	0	4	4626
12:52:45	24.15	24.20	24.15	0	2	4622
12:52:44	24.15	24.20	24.15	0	18	4620
12:52:43	24.15	24.20	24.15	0	2	4602
12:52:42	24.15	24.20	24.15	0	5	4600
12:52:36	24.15	24.20	24.15	0	1	4595
12:52:29	24.15	24.20	24.15	0	6	4594
12:52:29	24.15	24.20	24.15	0	1	4588
12:51:58	24.15	24.20	24.15	0	4	4587
12:51:38	24.15	24.20	24.15	0	2	4583
12:51:37	24.15	24.20	24.15	0	2	4581
12:51:31	24.15	24.20	24.15	0	2	4579
12:51:30	24.15	24.20	24.15	0	6	4577
12:51:21	24.15	24.20	24.15	0	8	4571
12:51:09	24.15	24.20	24.15	0	1	4563
12:50:56	24.15	24.20	24.15	0	1	4562
12:50:55	24.15	24.20	24.15	0	4	4561
12:50:52	24.15	24.20	24.15	0	1	4557
12:50:29	24.15	24.20	24.15	0	1	4556
12:50:27	24.15	24.20	24.15	0	2	4555
12:50:27	24.15	24.20	24.15	0	2	4553
12:50:26	24.15	24.20	24.15	0	4	4551
12:50:21	24.15	24.20	24.15	0	10	4547
12:49:59	24.15	24.20	24.15	0	1	4537
12:49:54	24.15	24.20	24.15	0	1	4536
12:49:52	24.15	24.20	24.15	0	4	4535
12:49:24	24.15	24.20	24.15	0	6	4531
12:49:21	24.15	24.20	24.15	0	2	4525
12:49:20	24.15	24.20	24.15	0	7	4523
12:49:17	24.15	24.20	24.15	0	1	4516
12:48:52	24.15	24.20	24.15	0	4	4515
12:48:38	24.15	24.20	24.15	0	2	4511
12:48:29	24.15	24.20	24.15	0	1	4509
12:48:27	24.15	24.20	24.15	0	4	4508
12:48:20	24.15	24.20	24.15	0	1	4504
12:48:06	24.15	24.20	24.15	0	1	4503
12:48:03	24.15	24.20	24.15	0	2	4502
12:48:01	24.15	24.20	24.15	0	1	4500
12:48:01	24.15	24.20	24.15	0	1	4499
12:47:56	24.15	24.20	24.15	0	4	4498
12:47:39	24.15	24.20	24.15	0	5	4494
12:47:29	24.15	24.20	24.15	0	4	4489
12:47:22	24.15	24.20	24.15	0	3	4485
12:47:19	24.15	24.20	24.15	0	4	4482
12:47:15	24.15	24.20	24.15	0	1	4478
12:47:08	24.15	24.20	24.15	0	1	4477
12:47:06	24.15	24.20	24.15	0	2	4476
12:47:04	24.15	24.20	24.15	0	1	4474
12:46:59	24.15	24.20	24.15	0	6	4473
12:46:45	24.15	24.20	24.15	0	15	4467
12:46:30	24.15	24.20	24.15	0	4	4452
12:46:27	24.15	24.20	24.15	0	1	4448
12:46:24	24.15	24.20	24.15	0	3	4447
12:46:19	24.15	24.20	24.20	+0.05	1	4444
12:46:04	24.15	24.20	24.15	0	4	4443
12:45:44	24.15	24.20	24.15	0	2	4439
12:45:31	24.15	24.20	24.15	0	4	4437
12:45:29	24.15	24.20	24.15	0	1	4433
12:45:09	24.15	24.20	24.15	0	5	4432
12:45:06	24.15	24.20	24.15	0	4	4427
12:45:03	24.15	24.20	24.15	0	1	4423
12:45:02	24.15	24.20	24.15	0	2	4422
12:45:00	24.15	24.20	24.20	+0.05	1	4420
12:44:38	24.15	24.20	24.15	0	2	4419
12:44:37	24.15	24.20	24.15	0	4	4417
12:44:31	24.15	24.20	24.15	0	1	4413
12:44:09	24.15	24.20	24.15	0	4	4412
12:44:06	24.15	24.20	24.15	0	1	4408
12:44:04	24.15	24.20	24.15	0	2	4407
12:43:43	24.15	24.20	24.15	0	1	4405
12:43:36	24.15	24.20	24.15	0	5	4404
12:43:35	24.15	24.20	24.15	0	2	4399
12:43:23	24.15	24.20	24.15	0	1	4397
12:43:11	24.15	24.20	24.15	0	1	4396
12:43:07	24.15	24.20	24.15	0	4	4395
12:42:53	24.15	24.20	24.15	0	2	4391
12:42:52	24.15	24.20	24.15	0	4	4389
12:42:46	24.15	24.20	24.15	0	1	4385
12:42:41	24.15	24.20	24.15	0	1	4384
12:42:33	24.15	24.20	24.15	0	4	4383
12:42:05	24.15	24.20	24.15	0	1	4379
12:42:05	24.15	24.20	24.15	0	2	4378
12:42:02	24.15	24.20	24.15	0	2	4376
12:41:45	24.15	24.20	24.15	0	1	4374
12:41:37	24.15	24.20	24.15	0	4	4373
12:41:36	24.15	24.20	24.15	0	1	4369
12:41:33	24.15	24.20	24.15	0	20	4368
12:41:30	24.15	24.20	24.15	0	5	4348
12:41:30	24.15	24.20	24.15	0	1	4343
12:41:23	24.15	24.20	24.15	0	2	4342
12:41:20	24.15	24.20	24.15	0	1	4340
12:41:04	24.15	24.20	24.15	0	2	4339
12:40:33	24.15	24.20	24.15	0	1	4337
12:40:33	24.15	24.20	24.15	0	4	4336
12:40:24	24.15	24.20	24.15	0	1	4332
12:40:23	24.15	24.20	24.15	0	2	4331
12:40:20	24.15	24.20	24.15	0	2	4329
12:39:31	24.15	24.20	24.15	0	1	4327
12:39:24	24.15	24.20	24.15	0	1	4326
12:39:22	24.15	24.20	24.15	0	3	4325
12:38:34	24.15	24.20	24.15	0	2	4322
12:38:27	24.15	24.20	24.15	0	1	4320
12:38:22	24.15	24.20	24.15	0	6	4319
12:37:48	24.15	24.20	24.15	0	1	4313
12:37:36	24.15	24.20	24.15	0	1	4312
12:37:35	24.15	24.20	24.15	0	4	4311
12:37:31	24.15	24.20	24.15	0	2	4307
12:37:30	24.15	24.20	24.20	+0.05	1	4305
12:37:15	24.15	24.20	24.20	+0.05	1	4304
12:37:00	24.15	24.20	24.20	+0.05	3	4303
12:36:49	24.15	24.20	24.20	+0.05	1	4300
12:36:40	24.15	24.20	24.20	+0.05	1	4299
12:36:37	24.15	24.20	24.15	0	1	4298
12:36:34	24.15	24.20	24.15	0	1	4297
12:36:30	24.15	24.20	24.15	0	3	4296
12:36:26	24.15	24.20	24.15	0	1	4293
12:36:11	24.15	24.20	24.15	0	3	4292
12:36:04	24.15	24.20	24.15	0	2	4289
12:35:53	24.15	24.20	24.15	0	2	4287
12:35:48	24.15	24.20	24.15	0	1	4285
12:35:43	24.15	24.20	24.15	0	2	4284
12:35:22	24.15	24.20	24.20	+0.05	1	4282
12:35:20	24.15	24.20	24.15	0	1	4281
12:35:11	24.15	24.20	24.20	+0.05	4	4280
12:35:08	24.15	24.20	24.20	+0.05	1	4276
12:34:59	24.15	24.20	24.15	0	2	4275
12:34:32	24.15	24.20	24.20	+0.05	1	4273
12:34:31	24.15	24.20	24.15	0	1	4272
12:34:26	24.15	24.20	24.15	0	5	4271
12:34:25	24.15	24.20	24.15	0	60	4266
12:33:49	24.15	24.20	24.15	0	1	4206
12:33:49	24.15	24.20	24.15	0	1	4205
12:33:46	24.15	24.20	24.15	0	1	4204
12:33:25	24.15	24.20	24.20	+0.05	1	4203
12:33:24	24.15	24.20	24.15	0	1	4202
12:33:18	24.15	24.20	24.15	0	3	4201
12:32:57	24.15	24.20	24.15	0	36	4198
12:32:56	24.15	24.20	24.15	0	1	4162
12:32:47	24.15	24.20	24.20	+0.05	10	4161
12:32:42	24.15	24.20	24.20	+0.05	1	4151
12:32:31	24.15	24.20	24.15	0	4	4150
12:32:02	24.15	24.20	24.15	0	2	4146
12:31:56	24.15	24.20	24.15	0	4	4144
12:31:49	24.15	24.20	24.15	0	2	4140
12:31:35	24.15	24.20	24.15	0	4	4138
12:31:02	24.15	24.20	24.15	0	2	4134
12:30:36	24.15	24.20	24.15	0	1	4132
12:30:36	24.15	24.20	24.15	0	3	4131
12:30:35	24.15	24.20	24.15	0	1	4128
12:30:35	24.15	24.20	24.15	0	51	4127
12:30:32	24.15	24.20	24.15	0	2	4076
12:30:25	24.15	24.20	24.20	+0.05	1	4074
12:30:25	24.15	24.20	24.15	0	2	4073
12:30:25	24.15	24.20	24.15	0	10	4071
12:30:20	24.15	24.20	24.15	0	2	4061
12:30:19	24.15	24.20	24.15	0	7	4059
12:30:19	24.15	24.20	24.15	0	3	4052
12:30:19	24.15	24.20	24.15	0	10	4049
12:30:19	24.15	24.20	24.15	0	11	4039
12:30:19	24.15	24.20	24.15	0	6	4028
12:30:19	24.15	24.20	24.15	0	21	4022
12:30:19	24.15	24.20	24.15	0	30	4001
12:30:19	24.15	24.20	24.15	0	11	3971
12:30:03	24.15	24.20	24.20	+0.05	1	3960
12:30:03	24.15	24.20	24.15	0	2	3959
12:29:52	24.15	24.20	24.15	0	1	3957
12:29:52	24.15	24.20	24.15	0	2	3956
12:29:51	24.15	24.20	24.15	0	3	3954
12:29:37	24.15	24.20	24.15	0	20	3951
12:29:36	24.15	24.20	24.15	0	4	3931
12:29:29	24.15	24.20	24.15	0	2	3927
12:29:28	24.15	24.20	24.15	0	3	3925
12:29:11	24.15	24.20	24.15	0	2	3922
12:29:04	24.15	24.20	24.15	0	1	3920
12:29:02	24.15	24.20	24.15	0	2	3919
12:29:01	24.15	24.20	24.15	0	30	3917
12:28:44	24.15	24.20	24.15	0	2	3887
12:28:42	24.15	24.20	24.15	0	2	3885
12:28:20	24.15	24.20	24.20	+0.05	1	3883
12:28:13	24.15	24.20	24.15	0	4	3882
12:27:59	24.15	24.20	24.15	0	3	3878
12:27:56	24.15	24.20	24.15	0	2	3875
12:27:56	24.15	24.20	24.15	0	2	3873
12:27:52	24.15	24.20	24.15	0	4	3871
12:27:52	24.15	24.20	24.15	0	15	3867
12:27:51	24.15	24.20	24.15	0	1	3852
12:27:51	24.15	24.20	24.15	0	3	3851
12:27:51	24.15	24.20	24.15	0	2	3848
12:27:50	24.15	24.20	24.15	0	1	3846
12:27:47	24.15	24.20	24.15	0	2	3845
12:27:17	24.15	24.20	24.15	0	4	3843
12:27:07	24.15	24.20	24.15	0	1	3839
12:27:04	24.15	24.20	24.15	0	1	3838
12:26:56	24.15	24.20	24.15	0	5	3837
12:26:45	24.15	24.20	24.15	0	2	3832
12:26:45	24.15	24.20	24.20	+0.05	2	3830
12:26:15	24.15	24.20	24.15	0	2	3828
12:26:07	24.15	24.20	24.15	0	1	3826
12:26:07	24.15	24.20	24.15	0	1	3825
12:26:04	24.15	24.20	24.20	+0.05	1	3824
12:25:59	24.15	24.20	24.15	0	2	3823
12:25:59	24.15	24.20	24.20	+0.05	2	3821
12:25:57	24.15	24.20	24.15	0	5	3819
12:25:49	24.15	24.20	24.15	0	4	3814
12:25:46	24.15	24.20	24.20	+0.05	1	3810
12:25:23	24.15	24.20	24.15	0	2	3809
12:25:15	24.15	24.20	24.15	0	2	3807
12:25:10	24.15	24.20	24.15	0	1	3805
12:25:06	24.15	24.20	24.20	+0.05	1	3804
12:24:46	24.15	24.20	24.15	0	4	3803
12:24:31	24.15	24.20	24.20	+0.05	1	3799
12:24:20	24.15	24.20	24.15	0	2	3798
12:24:14	24.15	24.20	24.15	0	2	3796
12:24:14	24.15	24.20	24.15	0	3	3794
12:23:47	24.15	24.20	24.15	0	4	3791
12:23:23	24.15	24.20	24.15	0	1	3787
12:23:22	24.15	24.20	24.15	0	2	3786
12:23:17	24.15	24.20	24.15	0	5	3784
12:22:58	24.15	24.20	24.15	0	1	3779
12:22:55	24.15	24.20	24.15	0	4	3778
12:22:46	24.15	24.20	24.15	0	2	3774
12:22:45	24.15	24.20	24.15	0	10	3772
12:22:36	24.15	24.20	24.15	0	2	3762
12:22:34	24.15	24.20	24.15	0	9	3760
12:22:28	24.15	24.20	24.15	0	1	3751
12:22:27	24.15	24.20	24.15	0	2	3750
12:21:56	24.15	24.20	24.15	0	4	3748
12:21:39	24.15	24.20	24.20	+0.05	1	3744
12:21:25	24.15	24.20	24.15	0	2	3743
12:21:25	24.15	24.20	24.15	0	4	3741
12:20:51	24.15	24.20	24.15	0	2	3737
12:20:42	24.15	24.20	24.15	0	6	3735
12:20:30	24.15	24.20	24.15	0	1	3729
12:20:26	24.15	24.20	24.20	+0.05	10	3728
12:20:26	24.15	24.20	24.15	0	2	3718
12:20:25	24.15	24.20	24.15	0	3	3716
12:20:22	24.15	24.20	24.15	0	4	3713
12:20:14	24.15	24.20	24.15	0	2	3709
12:20:08	24.15	24.20	24.15	0	2	3707
12:20:00	24.15	24.20	24.20	+0.05	1	3705
12:19:47	24.15	24.20	24.15	0	4	3704
12:19:31	24.15	24.20	24.15	0	1	3700
12:19:29	24.15	24.20	24.15	0	10	3699
12:19:21	24.15	24.20	24.15	0	2	3689
12:18:54	24.15	24.20	24.15	0	4	3687
12:18:51	24.15	24.20	24.20	+0.05	1	3683
12:18:46	24.15	24.20	24.15	0	1	3682
12:18:43	24.15	24.20	24.20	+0.05	1	3681
12:18:22	24.15	24.20	24.15	0	2	3680
12:17:59	24.15	24.20	24.15	0	12	3678
12:17:57	24.15	24.20	24.20	+0.05	1	3666
12:17:52	24.15	24.20	24.15	0	4	3665
12:17:46	24.15	24.20	24.15	0	3	3661
12:17:42	24.15	24.20	24.15	0	2	3658
12:17:37	24.15	24.20	24.15	0	1	3656
12:17:34	24.15	24.20	24.15	0	1	3655
12:17:19	24.15	24.20	24.15	0	4	3654
12:16:56	24.15	24.20	24.15	0	1	3650
12:16:48	24.15	24.20	24.15	0	2	3649
12:16:36	24.15	24.20	24.20	+0.05	1	3647
12:16:25	24.15	24.20	24.20	+0.05	1	3646
12:16:16	24.15	24.20	24.15	0	4	3645
12:16:05	24.15	24.20	24.20	+0.05	5	3641
12:15:47	24.15	24.20	24.15	0	4	3636
12:15:23	24.15	24.20	24.15	0	1	3632
12:15:20	24.15	24.20	24.15	0	1	3631
12:15:17	24.15	24.20	24.15	0	2	3630
12:15:16	24.15	24.20	24.15	0	2	3628
12:15:16	24.15	24.20	24.20	+0.05	2	3626
12:15:13	24.15	24.20	24.15	0	1	3624
12:15:12	24.15	24.20	24.15	0	1	3623
12:15:08	24.15	24.20	24.15	0	1	3622
12:14:46	24.15	24.20	24.15	0	4	3621
12:14:43	24.15	24.20	24.15	0	5	3617
12:14:39	24.15	24.20	24.20	+0.05	1	3612
12:14:28	24.15	24.20	24.15	0	1	3611
12:14:17	24.15	24.20	24.15	0	1	3610
12:14:13	24.15	24.20	24.15	0	4	3609
12:14:02	24.15	24.20	24.15	0	10	3605
12:13:52	24.15	24.20	24.15	0	1	3595
12:13:43	24.15	24.20	24.15	0	2	3594
12:13:34	24.15	24.20	24.15	0	1	3592
12:13:15	24.15	24.20	24.15	0	4	3591
12:13:15	24.15	24.20	24.20	+0.05	1	3587
12:12:51	24.15	24.20	24.15	0	2	3586
12:12:50	24.15	24.20	24.15	0	2	3584
12:12:44	24.15	24.20	24.15	0	2	3582
12:12:44	24.15	24.20	24.15	0	3	3580
12:12:34	24.15	24.20	24.15	0	1	3577
12:12:14	24.15	24.20	24.15	0	1	3576
12:12:13	24.15	24.20	24.15	0	4	3575
12:11:58	24.15	24.20	24.15	0	2	3571
12:11:54	24.15	24.20	24.15	0	2	3569
12:11:47	24.15	24.20	24.15	0	2	3567
12:11:42	24.15	24.20	24.15	0	1	3565
12:11:41	24.15	24.20	24.15	0	2	3564
12:11:40	24.15	24.20	24.20	+0.05	1	3562
12:11:19	24.15	24.20	24.15	0	4	3561
12:10:53	24.15	24.20	24.15	0	2	3557
12:10:43	24.15	24.20	24.15	0	1	3555
12:10:30	24.15	24.20	24.15	0	2	3554
12:10:19	24.15	24.20	24.15	0	4	3552
12:10:09	24.15	24.20	24.15	0	2	3548
12:09:50	24.15	24.20	24.15	0	2	3546
12:09:14	24.15	24.20	24.15	0	2	3544
12:09:13	24.15	24.20	24.15	0	3	3542
12:09:11	24.15	24.20	24.15	0	2	3539
12:08:53	24.15	24.20	24.15	0	1	3537
12:08:53	24.15	24.20	24.15	0	2	3536
12:08:34	24.15	24.20	24.20	+0.05	4	3534
12:08:26	24.15	24.20	24.20	+0.05	5	3530
12:08:25	24.15	24.20	24.20	+0.05	1	3525
12:08:09	24.15	24.20	24.20	+0.05	1	3524
12:07:48	24.15	24.20	24.15	0	4	3523
12:07:38	24.15	24.20	24.20	+0.05	2	3519
12:07:27	24.15	24.20	24.20	+0.05	1	3517
12:07:23	24.15	24.20	24.15	0	5	3516
12:07:23	24.15	24.20	24.15	0	1	3511
12:07:17	24.15	24.20	24.15	0	4	3510
12:07:17	24.15	24.20	24.15	0	1	3506
12:06:52	24.15	24.20	24.15	0	2	3505
12:06:52	24.15	24.20	24.15	0	7	3503
12:06:22	24.15	24.20	24.15	0	1	3496
12:06:20	24.15	24.20	24.15	0	3	3495
12:06:20	24.15	24.20	24.15	0	4	3492
12:06:17	24.15	24.20	24.15	0	1	3488
12:06:09	24.15	24.20	24.15	0	2	3487
12:06:09	24.15	24.20	24.15	0	40	3485
12:05:49	24.15	24.20	24.15	0	6	3445
12:05:48	24.15	24.20	24.15	0	2	3439
12:05:40	24.15	24.20	24.20	+0.05	2	3437
12:05:17	24.15	24.20	24.15	0	6	3435
12:05:17	24.15	24.20	24.15	0	1	3429
12:04:57	24.15	24.20	24.15	0	1	3428
12:04:46	24.15	24.20	24.15	0	1	3427
12:04:46	24.15	24.20	24.15	0	5	3426
12:04:21	24.15	24.20	24.15	0	1	3421
12:04:14	24.15	24.20	24.15	0	7	3420
12:03:43	24.15	24.20	24.15	0	2	3413
12:03:42	24.15	24.20	24.15	0	3	3411
12:03:42	24.15	24.20	24.15	0	4	3408
12:03:42	24.15	24.20	24.15	0	1	3404
12:03:41	24.15	24.20	24.15	0	1	3403
12:03:20	24.15	24.20	24.20	+0.05	1	3402
12:03:13	24.15	24.20	24.15	0	2	3401
12:03:11	24.15	24.20	24.15	0	6	3399
12:03:05	24.15	24.20	24.15	0	2	3393
12:03:04	24.15	24.20	24.15	0	25	3391
12:03:01	24.15	24.20	24.15	0	2	3366
12:02:59	24.15	24.20	24.15	0	3	3364
12:02:40	24.15	24.20	24.15	0	46	3361
12:02:39	24.15	24.20	24.15	0	1	3315
12:02:39	24.15	24.20	24.15	0	6	3314
12:02:29	24.15	24.20	24.15	0	1	3308
12:02:26	24.15	24.20	24.15	0	10	3307
12:02:13	24.15	24.20	24.15	0	4	3297
12:02:08	24.15	24.20	24.20	+0.05	2	3293
12:02:08	24.15	24.20	24.15	0	5	3291
12:02:08	24.15	24.20	24.15	0	2	3286
12:02:00	24.15	24.20	24.15	0	8	3284
12:01:58	24.15	24.20	24.20	+0.05	1	3276
12:01:49	24.15	24.20	24.15	0	1	3275
12:01:47	24.15	24.20	24.15	0	2	3274
12:01:36	24.15	24.20	24.15	0	6	3272
12:01:36	24.15	24.20	24.15	0	15	3266
12:01:17	24.15	24.20	24.15	0	4	3251
12:01:08	24.15	24.20	24.15	0	3	3247
12:01:05	24.15	24.20	24.15	0	7	3244
12:00:51	24.15	24.20	24.15	0	2	3237
12:00:33	24.15	24.20	24.15	0	7	3235
12:00:20	24.15	24.20	24.15	0	4	3228
12:00:18	24.15	24.20	24.15	0	2	3224
12:00:13	24.15	24.20	24.20	+0.05	2	3222
12:00:09	24.15	24.20	24.15	0	1	3220
12:00:02	24.15	24.20	24.15	0	6	3219
12:00:00	24.15	24.20	24.20	+0.05	1	3213
11:59:56	24.15	24.20	24.15	0	1	3212
11:59:52	24.15	24.20	24.15	0	2	3211
11:59:49	24.15	24.20	24.15	0	2	3209
11:59:33	24.15	24.20	24.15	0	1	3207
11:59:32	24.15	24.20	24.15	0	7	3206
11:59:27	24.15	24.20	24.15	0	4	3199
11:58:54	24.15	24.20	24.15	0	2	3195
11:58:24	24.15	24.20	24.15	0	4	3193
11:58:20	24.15	24.20	24.15	0	3	3189
11:58:15	24.15	24.20	24.20	+0.05	1	3186
11:57:55	24.15	24.20	24.15	0	4	3185
11:57:42	24.15	24.20	24.15	0	2	3181
11:57:41	24.15	24.20	24.15	0	10	3179
11:57:22	24.15	24.20	24.15	0	2	3169
11:57:20	24.15	24.20	24.15	0	1	3167
11:57:18	24.15	24.20	24.15	0	1	3166
11:57:17	24.15	24.20	24.15	0	1	3165
11:57:06	24.15	24.20	24.15	0	4	3164
11:56:58	24.15	24.20	24.15	0	11	3160
11:56:58	24.15	24.20	24.15	0	1	3149
11:56:58	24.15	24.20	24.15	0	1	3148
11:56:53	24.15	24.20	24.15	0	4	3147
11:56:34	24.15	24.20	24.15	0	5	3143
11:56:25	24.15	24.20	24.15	0	2	3138
11:56:19	24.15	24.20	24.15	0	1	3136
11:56:16	24.15	24.20	24.15	0	10	3135
11:56:11	24.15	24.20	24.20	+0.05	1	3125
11:55:58	24.15	24.20	24.15	0	2	3124
11:55:58	24.15	24.20	24.15	0	4	3122
11:55:31	24.15	24.20	24.15	0	10	3118
11:55:23	24.15	24.20	24.15	0	4	3108
11:55:21	24.15	24.20	24.20	+0.05	1	3104
11:55:20	24.15	24.20	24.15	0	1	3103
11:55:15	24.15	24.20	24.15	0	1	3102
11:55:09	24.15	24.20	24.15	0	10	3101
11:55:00	24.15	24.20	24.20	+0.05	1	3091
11:54:55	24.15	24.20	24.15	0	2	3090
11:54:54	24.15	24.20	24.15	0	1	3088
11:54:51	24.15	24.20	24.15	0	1	3087
11:54:27	24.15	24.20	24.15	0	4	3086
11:53:54	24.15	24.20	24.15	0	2	3082
11:53:47	24.15	24.20	24.15	0	10	3080
11:53:37	24.15	24.20	24.15	0	1	3070
11:53:37	24.15	24.20	24.15	0	1	3069
11:53:36	24.15	24.20	24.20	+0.05	1	3068
11:53:29	24.15	24.20	24.15	0	4	3067
11:53:16	24.15	24.20	24.20	+0.05	1	3063
11:53:01	24.15	24.20	24.15	0	2	3062
11:53:00	24.15	24.20	24.15	0	1	3060
11:53:00	24.15	24.20	24.15	0	2	3059
11:52:58	24.15	24.20	24.15	0	2	3057
11:52:58	24.15	24.20	24.15	0	45	3055
11:52:56	24.15	24.20	24.15	0	4	3010
11:52:34	24.15	24.20	24.15	0	1	3006
11:52:31	24.15	24.20	24.15	0	4	3005
11:52:00	24.15	24.20	24.15	0	2	3001
11:51:46	24.15	24.20	24.15	0	1	2999
11:51:33	24.15	24.20	24.15	0	4	2998
11:51:14	24.15	24.20	24.15	0	2	2994
11:51:14	24.15	24.20	24.15	0	3	2992
11:51:14	24.15	24.20	24.15	0	15	2989
11:51:03	24.15	24.20	24.15	0	4	2974
11:50:42	24.15	24.20	24.20	+0.05	1	2970
11:50:31	24.15	24.20	24.15	0	2	2969
11:50:21	24.15	24.20	24.15	0	1	2967
11:50:01	24.15	24.20	24.15	0	4	2966
11:49:27	24.15	24.20	24.15	0	4	2962
11:49:13	24.15	24.20	24.15	0	1	2958
11:49:04	24.15	24.20	24.15	0	1	2957
11:49:00	24.15	24.20	24.15	0	4	2956
11:48:54	24.15	24.20	24.15	0	2	2952
11:48:24	24.15	24.20	24.15	0	4	2950
11:47:52	24.15	24.20	24.15	0	2	2946
11:47:51	24.15	24.20	24.15	0	4	2944
11:47:29	24.15	24.20	24.15	0	1	2940
11:47:26	24.15	24.20	24.15	0	2	2939
11:47:17	24.15	24.20	24.15	0	4	2937
11:46:56	24.15	24.20	24.15	0	8	2933
11:46:55	24.15	24.20	24.15	0	4	2925
11:46:53	24.15	24.20	24.15	0	1	2921
11:46:49	24.15	24.20	24.15	0	2	2920
11:46:46	24.15	24.20	24.15	0	23	2918
11:46:40	24.15	24.20	24.20	+0.05	1	2895
11:46:23	24.15	24.20	24.15	0	4	2894
11:46:15	24.15	24.20	24.15	0	9	2890
11:45:50	24.15	24.20	24.15	0	2	2881
11:45:44	24.15	24.20	24.20	+0.05	1	2879
11:45:33	24.15	24.20	24.15	0	1	2878
11:45:19	24.15	24.20	24.15	0	4	2877
11:45:04	24.15	24.20	24.15	0	1	2873
11:44:54	24.15	24.20	24.20	+0.05	1	2872
11:44:53	24.15	24.20	24.15	0	2	2871
11:44:49	24.15	24.20	24.15	0	2	2869
11:44:48	24.15	24.20	24.15	0	4	2867
11:44:32	24.15	24.20	24.15	0	1	2863
11:44:32	24.15	24.20	24.15	0	2	2862
11:44:18	24.15	24.20	24.15	0	2	2860
11:44:08	24.15	24.20	24.15	0	1	2858
11:43:57	24.15	24.20	24.15	0	9	2857
11:43:53	24.15	24.20	24.15	0	1	2848
11:43:49	24.15	24.20	24.15	0	9	2847
11:43:47	24.15	24.20	24.15	0	2	2838
11:43:45	24.15	24.20	24.15	0	1	2836
11:43:36	24.15	24.20	24.15	0	1	2835
11:43:26	24.15	24.20	24.15	0	3	2834
11:42:51	24.15	24.20	24.15	0	2	2831
11:42:13	24.15	24.20	24.20	+0.05	10	2829
11:41:52	24.15	24.20	24.20	+0.05	1	2819
11:41:50	24.15	24.20	24.15	0	4	2818
11:41:25	24.15	24.20	24.15	0	1	2814
11:41:03	24.15	24.20	24.15	0	5	2813
11:40:35	24.15	24.20	24.15	0	1	2808
11:39:58	24.15	24.20	24.15	0	1	2807
11:39:07	24.15	24.20	24.20	+0.05	1	2806
11:38:24	24.15	24.20	24.15	0	2	2805
11:38:20	24.15	24.20	24.20	+0.05	1	2803
11:37:46	24.15	24.20	24.15	0	7	2802
11:36:01	24.15	24.20	24.15	0	2	2795
11:35:56	24.15	24.20	24.20	+0.05	4	2793
11:35:54	24.15	24.20	24.15	0	5	2789
11:35:23	24.15	24.20	24.15	0	1	2784
11:35:22	24.15	24.20	24.15	0	37	2783
11:34:47	24.15	24.20	24.20	+0.05	4	2746
11:34:43	24.15	24.20	24.15	0	1	2742
11:34:40	24.15	24.20	24.20	+0.05	1	2741
11:34:38	24.15	24.20	24.20	+0.05	1	2740
11:34:09	24.15	24.20	24.20	+0.05	1	2739
11:33:48	24.15	24.20	24.20	+0.05	1	2738
11:33:48	24.15	24.20	24.20	+0.05	9	2737
11:33:46	24.15	24.20	24.15	0	2	2728
11:33:38	24.15	24.20	24.20	+0.05	1	2726
11:32:45	24.15	24.20	24.15	0	1	2725
11:32:38	24.15	24.20	24.15	0	46	2724
11:32:34	24.15	24.20	24.15	0	1	2678
11:32:26	24.15	24.20	24.15	0	2	2677
11:32:00	24.15	24.20	24.20	+0.05	1	2675
11:31:53	24.15	24.20	24.15	0	2	2674
11:31:30	24.15	24.20	24.15	0	2	2672
11:31:20	24.15	24.20	24.20	+0.05	8	2670
11:31:07	24.15	24.20	24.15	0	2	2662
11:30:40	24.15	24.20	24.15	0	2	2660
11:30:39	24.15	24.20	24.15	0	5	2658
11:30:24	24.15	24.20	24.20	+0.05	2	2653
11:30:20	24.15	24.20	24.15	0	2	2651
11:30:00	24.15	24.20	24.20	+0.05	1	2649
11:29:52	24.15	24.20	24.15	0	4	2648
11:29:30	24.15	24.20	24.15	0	8	2644
11:29:25	24.15	24.20	24.15	0	2	2636
11:29:13	24.15	24.20	24.15	0	1	2634
11:29:10	24.15	24.20	24.15	0	1	2633
11:28:51	24.15	24.20	24.15	0	4	2632
11:28:51	24.15	24.20	24.15	0	1	2628
11:28:45	24.15	24.20	24.15	0	2	2627
11:28:45	24.15	24.20	24.15	0	7	2625
11:28:33	24.15	24.20	24.15	0	10	2618
11:28:24	24.15	24.20	24.15	0	2	2608
11:28:21	24.15	24.20	24.15	0	4	2606
11:28:10	24.15	24.20	24.15	0	5	2602
11:28:00	24.15	24.20	24.15	0	2	2597
11:27:59	24.15	24.20	24.15	0	10	2595
11:27:51	24.15	24.20	24.15	0	2	2585
11:27:50	24.15	24.20	24.20	+0.05	1	2583
11:27:43	24.15	24.20	24.15	0	1	2582
11:27:21	24.15	24.20	24.15	0	2	2581
11:27:15	24.15	24.20	24.15	0	4	2579
11:27:10	24.15	24.20	24.15	0	10	2575
11:26:54	24.15	24.20	24.15	0	2	2565
11:26:49	24.15	24.20	24.15	0	1	2563
11:26:47	24.15	24.20	24.20	+0.05	1	2562
11:26:20	24.15	24.20	24.15	0	2	2561
11:25:51	24.15	24.20	24.15	0	2	2559
11:25:50	24.15	24.20	24.20	+0.05	1	2557
11:25:26	24.15	24.20	24.20	+0.05	1	2556
11:25:20	24.15	24.20	24.15	0	4	2555
11:24:56	24.15	24.20	24.15	0	2	2551
11:24:34	24.15	24.20	24.15	0	1	2549
11:24:22	24.15	24.20	24.20	+0.05	2	2548
11:24:20	24.15	24.20	24.15	0	1	2546
11:23:19	24.15	24.20	24.20	+0.05	1	2545
11:22:47	24.15	24.20	24.20	+0.05	1	2544
11:22:40	24.15	24.20	24.15	0	1	2543
11:22:34	24.15	24.20	24.20	+0.05	24	2542
11:22:33	24.15	24.20	24.15	0	2	2518
11:22:31	24.15	24.20	24.20	+0.05	3	2516
11:22:30	24.15	24.20	24.20	+0.05	1	2513
11:22:30	24.15	24.20	24.15	0	1	2512
11:22:26	24.15	24.20	24.20	+0.05	2	2511
11:22:22	24.15	24.20	24.20	+0.05	1	2509
11:21:44	24.15	24.20	24.20	+0.05	1	2508
11:21:40	24.15	24.20	24.20	+0.05	1	2507
11:21:35	24.15	24.20	24.20	+0.05	1	2506
11:21:34	24.15	24.20	24.15	0	2	2505
11:20:48	24.15	24.20	24.20	+0.05	2	2503
11:20:46	24.15	24.20	24.20	+0.05	2	2501
11:20:36	24.15	24.20	24.15	0	4	2499
11:20:27	24.15	24.20	24.15	0	1	2495
11:19:06	24.15	24.20	24.20	+0.05	6	2494
11:18:58	24.15	24.20	24.15	0	4	2488
11:18:26	24.15	24.20	24.15	0	7	2484
11:18:25	24.15	24.20	24.15	0	1	2477
11:18:25	24.15	24.20	24.15	0	4	2476
11:17:59	24.15	24.20	24.15	0	2	2472
11:17:43	24.15	24.20	24.15	0	1	2470
11:17:28	24.15	24.20	24.15	0	4	2469
11:17:27	24.15	24.20	24.15	0	1	2465
11:16:57	24.15	24.20	24.15	0	2	2464
11:16:38	24.15	24.20	24.15	0	1	2462
11:16:34	24.15	24.20	24.20	+0.05	1	2461
11:16:32	24.15	24.20	24.15	0	1	2460
11:16:25	24.15	24.20	24.15	0	4	2459
11:16:03	24.15	24.20	24.15	0	1	2455
11:15:57	24.15	24.20	24.15	0	1	2454
11:15:34	24.15	24.20	24.15	0	2	2453
11:15:33	24.15	24.20	24.20	+0.05	3	2451
11:15:05	24.15	24.20	24.20	+0.05	3	2448
11:14:20	24.15	24.20	24.15	0	1	2445
11:14:09	24.15	24.20	24.20	+0.05	1	2444
11:14:03	24.15	24.20	24.20	+0.05	10	2443
11:13:59	24.15	24.20	24.15	0	4	2433
11:13:20	24.15	24.20	24.20	+0.05	1	2429
11:13:19	24.15	24.20	24.20	+0.05	1	2428
11:12:48	24.15	24.20	24.15	0	2	2427
11:12:42	24.15	24.20	24.20	+0.05	1	2425
11:12:36	24.15	24.20	24.20	+0.05	1	2424
11:12:22	24.15	24.20	24.20	+0.05	2	2423
11:12:15	24.15	24.20	24.20	+0.05	1	2421
11:11:45	24.15	24.20	24.15	0	2	2420
11:11:41	24.15	24.20	24.20	+0.05	1	2418
11:11:20	24.15	24.20	24.20	+0.05	1	2417
11:11:19	24.15	24.20	24.20	+0.05	2	2416
11:11:06	24.15	24.20	24.20	+0.05	1	2414
11:10:06	24.15	24.20	24.20	+0.05	5	2413
11:10:00	24.15	24.20	24.20	+0.05	1	2408
11:09:06	24.15	24.20	24.20	+0.05	1	2407
11:08:24	24.15	24.20	24.20	+0.05	3	2406
11:08:22	24.15	24.20	24.20	+0.05	2	2403
11:08:12	24.15	24.20	24.20	+0.05	4	2401
11:07:17	24.15	24.20	24.20	+0.05	3	2397
11:06:40	24.15	24.20	24.20	+0.05	1	2394
11:06:25	24.15	24.20	24.20	+0.05	1	2393
11:05:59	24.15	24.20	24.20	+0.05	10	2392
11:05:48	24.15	24.20	24.20	+0.05	1	2382
11:05:18	24.15	24.20	24.20	+0.05	1	2381
11:05:00	24.15	24.20	24.20	+0.05	1	2380
11:04:38	24.15	24.20	24.15	0	2	2379
11:04:23	24.15	24.20	24.15	0	3	2377
11:03:36	24.15	24.20	24.15	0	3	2374
11:02:49	24.15	24.20	24.15	0	1	2371
11:01:30	24.15	24.20	24.20	+0.05	1	2370
11:00:54	24.15	24.20	24.20	+0.05	2	2369
11:00:39	24.15	24.20	24.20	+0.05	3	2367
11:00:35	24.15	24.20	24.20	+0.05	1	2364
11:00:21	24.15	24.20	24.20	+0.05	20	2363
11:00:17	24.15	24.20	24.20	+0.05	1	2343
10:59:46	24.15	24.20	24.20	+0.05	1	2342
10:59:30	24.15	24.20	24.20	+0.05	1	2341
10:58:57	24.15	24.20	24.20	+0.05	1	2340
10:58:46	24.15	24.20	24.20	+0.05	1	2339
10:57:57	24.15	24.20	24.20	+0.05	1	2338
10:57:54	24.15	24.20	24.20	+0.05	1	2337
10:57:15	24.15	24.20	24.20	+0.05	21	2336
10:56:44	24.15	24.20	24.20	+0.05	2	2315
10:56:44	24.15	24.20	24.20	+0.05	1	2313
10:56:42	24.15	24.20	24.15	0	4	2312
10:56:40	24.15	24.20	24.20	+0.05	1	2308
10:56:36	24.15	24.20	24.15	0	2	2307
10:56:33	24.15	24.20	24.20	+0.05	22	2305
10:56:33	24.15	24.20	24.15	0	2	2283
10:56:33	24.15	24.20	24.20	+0.05	175	2281
10:56:22	24.15	24.20	24.15	0	1	2106
10:56:16	24.15	24.20	24.15	0	1	2105
10:56:00	24.15	24.20	24.15	0	1	2104
10:55:19	24.15	24.20	24.15	0	1	2103
10:55:02	24.15	24.20	24.20	+0.05	1	2102
10:54:18	24.15	24.20	24.15	0	1	2101
10:54:13	24.15	24.20	24.15	0	2	2100
10:54:04	24.15	24.20	24.15	0	1	2098
10:54:02	24.15	24.20	24.20	+0.05	1	2097
10:53:55	24.15	24.20	24.15	0	1	2096
10:53:55	24.15	24.20	24.20	+0.05	20	2095
10:53:54	24.15	24.20	24.20	+0.05	20	2075
10:52:51	24.15	24.20	24.15	0	2	2055
10:52:39	24.15	24.20	24.15	0	1	2053
10:52:38	24.15	24.20	24.20	+0.05	20	2052
10:52:00	24.15	24.20	24.15	0	1	2032
10:51:55	24.15	24.20	24.15	0	1	2031
10:51:55	24.15	24.20	24.20	+0.05	19	2030
10:51:55	24.15	24.20	24.20	+0.05	20	2011
10:51:46	24.15	24.20	24.20	+0.05	2	1991
10:51:19	24.15	24.20	24.15	0	1	1989
10:51:11	24.15	24.20	24.15	0	1	1988
10:51:11	24.15	24.20	24.20	+0.05	5	1987
10:50:25	24.15	24.20	24.15	0	1	1982
10:50:20	24.15	24.20	24.15	0	2	1981
10:50:13	24.15	24.20	24.15	0	1	1979
10:49:43	24.15	24.20	24.20	+0.05	5	1978
10:49:29	24.15	24.20	24.15	0	1	1973
10:49:15	24.15	24.20	24.15	0	1	1972
10:48:47	24.15	24.20	24.15	0	1	1971
10:48:47	24.15	24.20	24.15	0	1	1970
10:48:45	24.15	24.20	24.15	0	1	1969
10:48:20	24.15	24.20	24.20	+0.05	1	1968
10:48:19	24.15	24.20	24.20	+0.05	1	1967
10:48:14	24.15	24.20	24.20	+0.05	1	1966
10:48:09	24.15	24.20	24.15	0	1	1965
10:48:07	24.15	24.20	24.15	0	1	1964
10:47:45	24.15	24.20	24.20	+0.05	2	1963
10:47:43	24.15	24.20	24.15	0	1	1961
10:47:30	24.15	24.20	24.15	0	1	1960
10:46:53	24.15	24.20	24.15	0	1	1959
10:46:47	24.15	24.20	24.15	0	18	1958
10:46:41	24.15	24.20	24.15	0	1	1940
10:46:19	24.15	24.20	24.15	0	4	1939
10:45:43	24.15	24.20	24.15	0	1	1935
10:45:43	24.15	24.20	24.15	0	1	1934
10:45:43	24.15	24.20	24.20	+0.05	3	1933
10:45:41	24.15	24.20	24.15	0	1	1930
10:45:40	24.15	24.20	24.20	+0.05	2	1929
10:45:24	24.15	24.20	24.20	+0.05	1	1927
10:45:00	24.15	24.20	24.20	+0.05	1	1926
10:44:44	24.15	24.20	24.15	0	1	1925
10:44:41	24.15	24.20	24.15	0	1	1924
10:44:23	24.15	24.20	24.15	0	1	1923
10:44:04	24.15	24.20	24.15	0	1	1922
10:43:57	24.15	24.20	24.15	0	2	1921
10:43:56	24.15	24.20	24.15	0	10	1919
10:43:44	24.15	24.20	24.15	0	1	1909
10:43:34	24.15	24.20	24.15	0	1	1908
10:43:27	24.15	24.20	24.20	+0.05	10	1907
10:43:18	24.15	24.20	24.15	0	2	1897
10:43:17	24.15	24.20	24.15	0	20	1895
10:43:14	24.15	24.20	24.20	+0.05	5	1875
10:43:03	24.15	24.20	24.15	0	1	1870
10:43:02	24.15	24.20	24.20	+0.05	1	1869
10:42:59	24.15	24.20	24.15	0	1	1868
10:42:59	24.15	24.20	24.15	0	4	1867
10:42:59	24.15	24.20	24.15	0	1	1863
10:42:59	24.15	24.20	24.20	+0.05	51	1862
10:42:45	24.15	24.20	24.20	+0.05	1	1811
10:42:38	24.15	24.20	24.15	0	1	1810
10:42:26	24.15	24.20	24.15	0	2	1809
10:42:21	24.15	24.20	24.15	0	1	1807
10:41:58	24.15	24.20	24.15	0	1	1806
10:41:57	24.15	24.20	24.20	+0.05	1	1805
10:41:55	24.15	24.20	24.20	+0.05	1	1804
10:41:37	24.15	24.20	24.20	+0.05	5	1803
10:41:01	24.15	24.20	24.15	0	1	1798
10:40:57	24.15	24.20	24.15	0	3	1797
10:40:57	24.15	24.20	24.20	+0.05	17	1794
10:40:57	24.15	24.20	24.15	0	1	1777
10:40:57	24.15	24.20	24.20	+0.05	20	1776
10:40:40	24.15	24.20	24.20	+0.05	1	1756
10:40:38	24.15	24.20	24.20	+0.05	5	1755
10:40:26	24.15	24.20	24.20	+0.05	1	1750
10:40:12	24.15	24.20	24.15	0	2	1749
10:40:11	24.15	24.20	24.20	+0.05	20	1747
10:40:00	24.15	24.20	24.15	0	1	1727
10:40:00	24.15	24.20	24.20	+0.05	1	1726
10:39:41	24.15	24.20	24.15	0	1	1725
10:39:05	24.15	24.20	24.20	+0.05	1	1724
10:39:03	24.15	24.20	24.20	+0.05	5	1723
10:37:17	24.15	24.20	24.20	+0.05	1	1718
10:37:09	24.15	24.20	24.20	+0.05	3	1717
10:36:57	24.15	24.20	24.20	+0.05	1	1714
10:36:49	24.15	24.20	24.15	0	2	1713
10:36:49	24.15	24.20	24.20	+0.05	1	1711
10:36:48	24.15	24.20	24.20	+0.05	16	1710
10:36:43	24.15	24.20	24.20	+0.05	16	1694
10:36:16	24.15	24.20	24.15	0	2	1678
10:36:04	24.15	24.20	24.15	0	2	1676
10:35:28	24.15	24.20	24.15	0	1	1674
10:35:19	24.15	24.20	24.15	0	2	1673
10:35:14	24.15	24.20	24.20	+0.05	5	1671
10:34:40	24.15	24.20	24.15	0	9	1666
10:34:11	24.15	24.20	24.15	0	2	1657
10:33:55	24.15	24.20	24.15	0	2	1655
10:33:54	24.15	24.20	24.15	0	2	1653
10:33:20	24.15	24.20	24.15	0	1	1651
10:32:48	24.15	24.20	24.15	0	2	1650
10:32:26	24.15	24.20	24.15	0	1	1648
10:32:24	24.15	24.20	24.15	0	46	1647
10:32:20	24.15	24.20	24.15	0	1	1601
10:32:07	24.15	24.20	24.15	0	2	1600
10:31:41	24.15	24.20	24.15	0	2	1598
10:31:40	24.15	24.20	24.20	+0.05	1	1596
10:31:29	24.15	24.20	24.20	+0.05	1	1595
10:31:07	24.15	24.20	24.15	0	2	1594
10:30:44	24.15	24.20	24.20	+0.05	3	1592
10:30:38	24.15	24.20	24.15	0	4	1589
10:30:37	24.15	24.20	24.20	+0.05	1	1585
10:30:32	24.15	24.20	24.15	0	1	1584
10:30:16	24.15	24.20	24.20	+0.05	1	1583
10:30:11	24.15	24.20	24.15	0	2	1582
10:30:04	24.15	24.20	24.15	0	2	1580
10:29:39	24.15	24.20	24.15	0	2	1578
10:29:39	24.15	24.20	24.15	0	2	1576
10:29:10	24.15	24.20	24.15	0	4	1574
10:28:39	24.15	24.20	24.15	0	4	1570
10:28:28	24.15	24.20	24.20	+0.05	5	1566
10:28:18	24.15	24.20	24.20	+0.05	5	1561
10:28:06	24.15	24.20	24.15	0	4	1556
10:28:00	24.15	24.20	24.20	+0.05	1	1552
10:27:57	24.15	24.20	24.15	0	1	1551
10:27:41	24.15	24.20	24.15	0	1	1550
10:27:31	24.15	24.20	24.15	0	2	1549
10:27:00	24.15	24.20	24.15	0	4	1547
10:26:35	24.15	24.20	24.15	0	2	1543
10:26:34	24.15	24.20	24.15	0	4	1541
10:26:00	24.15	24.20	24.15	0	2	1537
10:25:41	24.15	24.20	24.20	+0.05	1	1535
10:25:37	24.15	24.20	24.20	+0.05	1	1534
10:25:32	24.15	24.20	24.15	0	6	1533
10:25:29	24.15	24.20	24.15	0	4	1527
10:25:16	24.15	24.20	24.15	0	2	1523
10:25:14	24.15	24.20	24.15	0	1	1521
10:24:58	24.15	24.20	24.15	0	2	1520
10:24:32	24.15	24.20	24.15	0	4	1518
10:23:57	24.15	24.20	24.15	0	4	1514
10:23:53	24.15	24.20	24.20	+0.05	2	1510
10:23:27	24.15	24.20	24.15	0	2	1508
10:23:20	24.15	24.20	24.20	+0.05	1	1506
10:23:14	24.15	24.20	24.15	0	7	1505
10:22:52	24.15	24.20	24.15	0	4	1498
10:22:49	24.15	24.20	24.20	+0.05	1	1494
10:22:44	24.15	24.20	24.15	0	1	1493
10:22:18	24.15	24.20	24.15	0	4	1492
10:22:09	24.15	24.20	24.15	0	1	1488
10:21:45	24.15	24.20	24.15	0	4	1487
10:21:42	24.15	24.20	24.20	+0.05	1	1483
10:21:17	24.15	24.20	24.15	0	2	1482
10:21:13	24.15	24.20	24.15	0	1	1480
10:20:51	24.15	24.20	24.15	0	2	1479
10:20:25	24.15	24.20	24.15	0	4	1477
10:20:10	24.15	24.20	24.15	0	1	1473
10:20:01	24.15	24.20	24.20	+0.05	1	1472
10:20:00	24.15	24.20	24.15	0	1	1471
10:19:56	24.15	24.20	24.15	0	4	1470
10:19:53	24.15	24.20	24.20	+0.05	1	1466
10:19:38	24.15	24.20	24.15	0	1	1465
10:19:31	24.15	24.20	24.20	+0.05	1	1464
10:19:22	24.15	24.20	24.15	0	2	1463
10:19:14	24.15	24.20	24.15	0	1	1461
10:19:11	24.15	24.20	24.15	0	4	1460
10:18:57	24.15	24.20	24.15	0	4	1456
10:18:55	24.15	24.20	24.20	+0.05	5	1452
10:18:54	24.15	24.20	24.20	+0.05	1	1447
10:18:20	24.15	24.20	24.15	0	2	1446
10:17:54	24.15	24.20	24.20	+0.05	1	1444
10:16:46	24.15	24.20	24.20	+0.05	1	1443
10:16:14	24.15	24.20	24.20	+0.05	5	1442
10:15:52	24.15	24.20	24.20	+0.05	3	1437
10:15:45	24.15	24.20	24.20	+0.05	10	1434
10:15:42	24.15	24.20	24.20	+0.05	5	1424
10:15:38	24.15	24.20	24.20	+0.05	1	1419
10:15:22	24.15	24.20	24.15	0	2	1418
10:15:00	24.15	24.20	24.20	+0.05	1	1416
10:14:46	24.15	24.20	24.15	0	2	1415
10:14:32	24.15	24.20	24.15	0	1	1413
10:14:27	24.15	24.20	24.15	0	2	1412
10:14:27	24.15	24.20	24.20	+0.05	5	1410
10:14:25	24.15	24.20	24.20	+0.05	1	1405
10:14:22	24.15	24.20	24.20	+0.05	1	1404
10:13:57	24.15	24.20	24.20	+0.05	2	1403
10:13:24	24.15	24.20	24.20	+0.05	4	1401
10:13:01	24.15	24.20	24.15	0	3	1397
10:11:28	24.15	24.20	24.15	0	1	1394
10:11:20	24.15	24.20	24.15	0	7	1393
10:10:58	24.15	24.20	24.15	0	2	1386
10:10:51	24.15	24.20	24.20	+0.05	1	1384
10:09:56	24.15	24.20	24.20	+0.05	5	1383
10:09:51	24.15	24.20	24.15	0	2	1378
10:09:51	24.15	24.20	24.20	+0.05	10	1376
10:09:40	24.15	24.20	24.20	+0.05	1	1366
10:09:34	24.15	24.20	24.20	+0.05	1	1365
10:09:13	24.15	24.20	24.20	+0.05	1	1364
10:09:02	24.15	24.20	24.20	+0.05	1	1363
10:08:40	24.15	24.20	24.20	+0.05	1	1362
10:08:37	24.15	24.20	24.20	+0.05	1	1361
10:08:04	24.15	24.20	24.20	+0.05	1	1360
10:07:30	24.15	24.20	24.20	+0.05	1	1359
10:07:10	24.15	24.20	24.20	+0.05	1	1358
10:07:04	24.15	24.20	24.20	+0.05	1	1357
10:06:40	24.15	24.20	24.20	+0.05	1	1356
10:06:35	24.15	24.20	24.20	+0.05	1	1355
10:06:19	24.15	24.20	24.20	+0.05	1	1354
10:05:33	24.15	24.20	24.20	+0.05	1	1353
10:04:41	24.15	24.20	24.20	+0.05	2	1352
10:04:10	24.15	24.20	24.20	+0.05	10	1350
10:03:29	24.15	24.20	24.20	+0.05	1	1340
10:03:21	24.15	24.20	24.20	+0.05	10	1339
10:03:09	24.15	24.20	24.20	+0.05	1	1329
10:02:56	24.15	24.20	24.20	+0.05	5	1328
10:02:51	24.15	24.20	24.20	+0.05	1	1323
10:02:38	24.15	24.20	24.20	+0.05	5	1322
10:02:06	24.15	24.20	24.20	+0.05	1	1317
10:01:56	24.15	24.20	24.15	0	44	1316
10:01:53	24.15	24.20	24.20	+0.05	1	1272
10:01:31	24.15	24.20	24.20	+0.05	1	1271
10:01:16	24.15	24.20	24.20	+0.05	1	1270
10:01:04	24.15	24.20	24.20	+0.05	1	1269
10:00:58	24.15	24.20	24.20	+0.05	3	1268
10:00:55	24.15	24.20	24.20	+0.05	1	1265
10:00:49	24.15	24.20	24.15	0	2	1264
10:00:03	24.15	24.20	24.20	+0.05	2	1262
09:59:53	24.15	24.20	24.15	0	1	1260
09:59:27	24.15	24.20	24.15	0	1	1259
09:59:23	24.15	24.20	24.20	+0.05	2	1258
09:59:18	24.15	24.20	24.20	+0.05	8	1256
09:59:14	24.15	24.20	24.20	+0.05	2	1248
09:59:08	24.15	24.20	24.20	+0.05	5	1246
09:59:08	24.15	24.20	24.20	+0.05	5	1241
09:58:58	24.15	24.20	24.15	0	3	1236
09:58:49	24.15	24.20	24.20	+0.05	1	1233
09:58:43	24.15	24.20	24.20	+0.05	1	1232
09:58:20	24.15	24.20	24.20	+0.05	1	1231
09:58:04	24.15	24.20	24.20	+0.05	5	1230
09:58:00	24.15	24.20	24.20	+0.05	3	1225
09:57:57	24.15	24.20	24.15	0	1	1222
09:57:53	24.15	24.20	24.15	0	2	1221
09:57:26	24.15	24.20	24.15	0	2	1219
09:57:21	24.15	24.20	24.20	+0.05	1	1217
09:57:14	24.15	24.20	24.15	0	1	1216
09:56:58	24.15	24.20	24.15	0	4	1215
09:56:43	24.15	24.20	24.15	0	1	1211
09:56:24	24.15	24.20	24.15	0	2	1210
09:56:19	24.15	24.20	24.20	+0.05	2	1208
09:56:13	24.15	24.20	24.15	0	10	1206
09:55:40	24.15	24.20	24.20	+0.05	4	1196
09:55:27	24.15	24.20	24.15	0	4	1192
09:54:58	24.15	24.20	24.20	+0.05	5	1188
09:54:56	24.15	24.20	24.15	0	3	1183
09:54:56	24.15	24.20	24.20	+0.05	1	1180
09:54:53	24.15	24.20	24.15	0	2	1179
09:54:23	24.15	24.20	24.20	+0.05	1	1177
09:54:23	24.15	24.20	24.15	0	4	1176
09:54:21	24.15	24.20	24.20	+0.05	2	1172
09:54:16	24.15	24.20	24.20	+0.05	1	1170
09:54:04	24.15	24.20	24.20	+0.05	1	1169
09:54:02	24.15	24.20	24.20	+0.05	2	1168
09:53:59	24.15	24.20	24.20	+0.05	1	1166
09:53:24	24.15	24.20	24.15	0	8	1165
09:53:19	24.15	24.20	24.15	0	5	1157
09:53:15	24.15	24.20	24.15	0	5	1152
09:52:38	24.15	24.20	24.15	0	1	1147
09:52:03	24.15	24.20	24.15	0	1	1146
09:51:52	24.15	24.20	24.20	+0.05	1	1145
09:51:36	24.15	24.20	24.15	0	1	1144
09:51:35	24.15	24.20	24.15	0	8	1143
09:51:19	24.15	24.20	24.20	+0.05	1	1135
09:50:42	24.15	24.20	24.20	+0.05	5	1134
09:50:21	24.15	24.20	24.15	0	4	1129
09:50:00	24.15	24.20	24.20	+0.05	1	1125
09:49:50	24.15	24.20	24.15	0	5	1124
09:49:35	24.15	24.20	24.20	+0.05	5	1119
09:48:35	24.15	24.20	24.15	0	6	1114
09:48:25	24.15	24.20	24.20	+0.05	1	1108
09:48:21	24.15	24.20	24.20	+0.05	1	1107
09:48:02	24.15	24.20	24.20	+0.05	2	1106
09:47:34	24.15	24.20	24.15	0	2	1104
09:47:32	24.15	24.20	24.20	+0.05	1	1102
09:47:20	24.15	24.20	24.15	0	1	1101
09:47:19	24.15	24.20	24.15	0	17	1100
09:46:54	24.15	24.20	24.15	0	1	1083
09:46:54	24.15	24.20	24.20	+0.05	10	1082
09:46:25	24.15	24.20	24.20	+0.05	1	1072
09:46:11	24.15	24.20	24.20	+0.05	2	1071
09:46:10	24.15	24.20	24.15	0	1	1069
09:46:08	24.15	24.20	24.20	+0.05	1	1068
09:46:05	24.15	24.20	24.20	+0.05	1	1067
09:46:03	24.15	24.20	24.20	+0.05	3	1066
09:45:05	24.15	24.20	24.20	+0.05	1	1063
09:45:02	24.15	24.20	24.20	+0.05	1	1062
09:44:22	24.15	24.20	24.15	0	1	1061
09:44:18	24.15	24.20	24.20	+0.05	1	1060
09:43:50	24.15	24.20	24.20	+0.05	1	1059
09:43:45	24.15	24.20	24.20	+0.05	3	1058
09:43:02	24.15	24.20	24.15	0	1	1055
09:42:50	24.15	24.20	24.15	0	1	1054
09:42:46	24.15	24.20	24.20	+0.05	1	1053
09:42:46	24.15	24.20	24.15	0	1	1052
09:42:02	24.15	24.20	24.20	+0.05	2	1051
09:41:46	24.15	24.20	24.20	+0.05	1	1049
09:41:40	24.15	24.20	24.20	+0.05	1	1048
09:41:37	24.15	24.20	24.20	+0.05	1	1047
09:41:31	24.15	24.20	24.15	0	1	1046
09:41:25	24.15	24.20	24.20	+0.05	1	1045
09:41:09	24.15	24.20	24.20	+0.05	1	1044
09:40:48	24.15	24.20	24.15	0	1	1043
09:40:45	24.15	24.20	24.20	+0.05	10	1042
09:40:38	24.15	24.20	24.15	0	3	1032
09:40:33	24.15	24.20	24.15	0	1	1029
09:40:32	24.15	24.20	24.15	0	15	1028
09:40:17	24.15	24.20	24.20	+0.05	1	1013
09:39:50	24.15	24.20	24.15	0	1	1012
09:38:41	24.15	24.20	24.15	0	1	1011
09:38:37	24.15	24.20	24.20	+0.05	1	1010
09:38:23	24.15	24.20	24.20	+0.05	2	1009
09:38:19	24.15	24.20	24.20	+0.05	1	1007
09:38:19	24.15	24.20	24.20	+0.05	1	1006
09:38:18	24.15	24.20	24.20	+0.05	2	1005
09:38:01	24.15	24.20	24.20	+0.05	20	1003
09:38:00	24.15	24.20	24.20	+0.05	1	983
09:37:48	24.15	24.20	24.20	+0.05	5	982
09:37:39	24.15	24.20	24.20	+0.05	1	977
09:37:30	24.15	24.20	24.20	+0.05	2	976
09:36:51	24.15	24.20	24.20	+0.05	2	974
09:36:43	24.15	24.20	24.20	+0.05	5	972
09:36:43	24.15	24.20	24.20	+0.05	1	967
09:36:40	24.15	24.20	24.20	+0.05	5	966
09:36:39	24.15	24.20	24.20	+0.05	5	961
09:36:38	24.15	24.20	24.20	+0.05	5	956
09:36:35	24.15	24.20	24.20	+0.05	5	951
09:36:02	24.15	24.20	24.20	+0.05	2	946
09:34:58	24.15	24.20	24.15	0	2	944
09:34:55	24.15	24.20	24.20	+0.05	4	942
09:34:50	24.15	24.20	24.20	+0.05	14	938
09:34:48	24.15	24.20	24.20	+0.05	1	924
09:34:18	24.15	24.20	24.20	+0.05	1	923
09:33:20	24.15	24.20	24.20	+0.05	1	922
09:32:45	24.15	24.20	24.15	0	1	921
09:32:43	24.15	24.20	24.20	+0.05	1	920
09:32:42	24.15	24.20	24.15	0	2	919
09:32:34	24.15	24.20	24.20	+0.05	1	917
09:32:24	24.15	24.20	24.15	0	2	916
09:32:22	24.15	24.20	24.20	+0.05	5	914
09:32:01	24.15	24.20	24.20	+0.05	1	909
09:31:56	24.15	24.20	24.20	+0.05	1	908
09:31:19	24.15	24.20	24.20	+0.05	3	907
09:31:00	24.15	24.20	24.15	0	2	904
09:31:00	24.15	24.20	24.20	+0.05	2	902
09:30:14	24.15	24.20	24.20	+0.05	5	900
09:30:03	24.15	24.20	24.20	+0.05	2	895
09:30:01	24.15	24.20	24.20	+0.05	1	893
09:29:58	24.15	24.20	24.15	0	2	892
09:29:14	24.15	24.20	24.20	+0.05	1	890
09:29:11	24.15	24.20	24.15	0	2	889
09:29:01	24.15	24.20	24.20	+0.05	1	887
09:28:43	24.15	24.20	24.15	0	2	886
09:28:40	24.15	24.20	24.20	+0.05	2	884
09:28:36	24.15	24.20	24.15	0	12	882
09:28:06	24.15	24.20	24.15	0	2	870
09:27:58	24.15	24.20	24.20	+0.05	2	868
09:27:47	24.15	24.20	24.20	+0.05	1	866
09:27:29	24.15	24.20	24.15	0	1	865
09:27:29	24.15	24.20	24.15	0	2	864
09:27:28	24.15	24.20	24.20	+0.05	2	862
09:27:01	24.15	24.20	24.15	0	2	860
09:27:00	24.15	24.20	24.20	+0.05	1	858
09:26:59	24.15	24.20	24.20	+0.05	1	857
09:26:53	24.15	24.20	24.20	+0.05	1	856
09:26:50	24.15	24.20	24.20	+0.05	1	855
09:26:50	24.15	24.20	24.20	+0.05	2	854
09:26:33	24.15	24.20	24.15	0	2	852
09:26:19	24.15	24.20	24.20	+0.05	2	850
09:26:07	24.15	24.20	24.15	0	2	848
09:26:02	24.15	24.20	24.15	0	2	846
09:25:50	24.15	24.20	24.15	0	5	844
09:25:32	24.15	24.20	24.15	0	2	839
09:25:18	24.15	24.20	24.20	+0.05	5	837
09:25:02	24.15	24.20	24.15	0	2	832
09:25:00	24.15	24.20	24.20	+0.05	1	830
09:25:00	24.15	24.20	24.20	+0.05	1	829
09:24:44	24.15	24.20	24.20	+0.05	2	828
09:24:32	24.15	24.20	24.15	0	2	826
09:24:15	24.15	24.20	24.20	+0.05	5	824
09:24:15	24.15	24.20	24.20	+0.05	3	819
09:24:06	24.15	24.20	24.20	+0.05	1	816
09:23:32	24.15	24.20	24.15	0	1	815
09:23:32	24.15	24.20	24.20	+0.05	1	814
09:23:30	24.15	24.20	24.15	0	6	813
09:23:17	24.15	24.25	24.15	0	6	807
09:23:17	24.20	24.25	24.20	+0.05	132	801
09:23:17	24.20	24.25	24.20	+0.05	5	669
09:23:16	24.20	24.25	24.20	+0.05	3	664
09:23:16	24.20	24.25	24.20	+0.05	1	661
09:23:16	24.20	24.25	24.20	+0.05	11	660
09:23:03	24.20	24.25	24.20	+0.05	8	649
09:22:41	24.20	24.25	24.20	+0.05	1	641
09:22:06	24.20	24.25	24.20	+0.05	4	640
09:21:56	24.20	24.25	24.20	+0.05	1	636
09:21:56	24.20	24.25	24.20	+0.05	5	635
09:21:38	24.20	24.25	24.20	+0.05	1	630
09:21:01	24.20	24.25	24.20	+0.05	3	629
09:20:24	24.20	24.25	24.20	+0.05	2	626
09:20:21	24.20	24.25	24.20	+0.05	3	624
09:20:20	24.20	24.25	24.25	+0.10	1	621
09:19:47	24.20	24.25	24.25	+0.10	2	620
09:18:53	24.20	24.25	24.25	+0.10	1	618
09:18:38	24.20	24.25	24.20	+0.05	20	617
09:17:44	24.20	24.25	24.25	+0.10	1	597
09:17:35	24.20	24.25	24.20	+0.05	1	596
09:17:24	24.20	24.25	24.20	+0.05	1	595
09:16:40	24.20	24.25	24.25	+0.10	1	594
09:16:26	24.20	24.25	24.25	+0.10	2	593
09:15:40	24.20	24.25	24.20	+0.05	1	591
09:14:43	24.20	24.25	24.20	+0.05	11	590
09:14:16	24.20	24.25	24.25	+0.10	1	579
09:14:07	24.20	24.25	24.25	+0.10	2	578
09:13:33	24.20	24.25	24.25	+0.10	2	576
09:13:24	24.20	24.25	24.25	+0.10	6	574
09:13:12	24.20	24.25	24.25	+0.10	2	568
09:12:53	24.20	24.25	24.25	+0.10	5	566
09:12:16	24.20	24.25	24.25	+0.10	1	561
09:12:14	24.20	24.25	24.25	+0.10	1	560
09:11:59	24.20	24.25	24.25	+0.10	1	559
09:11:43	24.20	24.25	24.25	+0.10	2	558
09:11:35	24.20	24.25	24.25	+0.10	2	556
09:11:25	24.20	24.25	24.25	+0.10	2	554
09:11:25	24.20	24.25	24.25	+0.10	2	552
09:11:20	24.20	24.25	24.25	+0.10	1	550
09:10:50	24.20	24.25	24.25	+0.10	3	549
09:10:48	24.20	24.25	24.25	+0.10	15	546
09:10:43	24.20	24.25	24.25	+0.10	2	531
09:10:22	24.20	24.25	24.25	+0.10	1	529
09:10:16	24.20	24.25	24.25	+0.10	1	528
09:10:05	24.20	24.25	24.25	+0.10	3	527
09:10:05	24.25	24.30	24.25	+0.10	17	524
09:09:47	24.25	24.30	24.25	+0.10	2	507
09:09:44	24.25	24.30	24.25	+0.10	1	505
09:09:41	24.25	24.30	24.25	+0.10	3	504
09:08:56	24.25	24.30	24.20	+0.05	5	501
09:08:56	24.25	24.30	24.25	+0.10	5	496
09:08:20	24.25	24.30	24.30	+0.15	1	491
09:08:20	24.25	24.30	24.25	+0.10	2	490
09:08:16	24.25	24.30	24.25	+0.10	6	488
09:08:00	24.25	24.30	24.25	+0.10	2	482
09:07:51	24.25	24.30	24.25	+0.10	4	480
09:07:03	24.20	24.25	24.25	+0.10	19	476
09:07:01	24.20	24.25	24.20	+0.05	1	457
09:06:54	24.20	24.25	24.25	+0.10	1	456
09:06:33	24.20	24.25	24.25	+0.10	9	455
09:06:28	24.20	24.25	24.25	+0.10	1	446
09:06:24	24.20	24.25	24.20	+0.05	2	445
09:05:44	24.20	24.25	24.25	+0.10	4	443
09:04:52	24.25	24.30	24.25	+0.10	2	439
09:04:39	24.20	24.25	24.25	+0.10	1	437
09:04:38	24.25	24.30	24.25	+0.10	4	436
09:03:45	24.20	24.25	24.25	+0.10	26	432
09:03:41	24.20	24.25	24.25	+0.10	4	406
09:03:41	24.20	24.25	24.25	+0.10	20	402
09:03:40	24.20	24.25	24.25	+0.10	21	382
09:03:22	24.20	24.25	24.25	+0.10	2	361
09:03:22	24.20	24.25	24.25	+0.10	21	359
09:03:22	24.20	24.25	24.25	+0.10	86	338
09:02:36	24.20	24.25	24.25	+0.10	3	252
09:02:34	24.20	24.25	24.20	+0.05	5	249
09:02:33	24.20	24.25	24.20	+0.05	3	244
09:02:25	24.15	24.25	24.15	0	2	241
09:02:20	24.15	24.25	24.15	0	4	239
09:01:54	24.15	24.25	24.15	0	13	235
09:01:44	24.20	24.25	24.20	+0.05	29	222
09:01:44	24.15	24.20	24.20	+0.05	21	193
09:01:31	24.15	24.20	24.15	0	1	172
09:01:31	24.15	24.20	24.20	+0.05	1	171
09:01:31	24.20	24.25	24.20	+0.05	41	170
09:01:02	24.25	24.30	24.25	+0.10	10	129
09:00:59	24.25	24.30	24.25	+0.10	2	119
09:00:15	--	--	24.30	+0.15	117	117

　

其他人也逛...

【P&G】ARIEL/BOLD 4D袋裝洗衣球

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

MyCard 3290點虛擬點數卡

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

雅詩蘭黛特潤超導全方位修護露100ml

【NWT威技】WiFi智能一級能效6L除濕機(WDH-06EF)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

vivo V40 Lite (12G/256G)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

SONY PS5 Pro數位主機(CFI-7022B01)+8K HDMI2.1傳輸線 2m黑

PChome 購物儲值1, 000元

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

ASUS PRIME GeForce RTX 4070 12GB OC 顯示卡

肯德基青花椒香麻脆雞蛋撻套餐好禮即享券

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

年終入袋1月總薪資平均衝破11萬...

因應川普關稅戰和碩宣布赴美設...

我的自選股

即時重大訊息

‧中美晶總經理陳振乾接任盛達電...
‧智邦去年每股稅後淨利21.49元 ...
‧融資到位在即 CIP渢妙一期風場...

加密貨幣

比特幣BTC	80509.10	-2,348.28	-2.83%
以太幣ETH	1844.68	-74.98	-3.91%
瑞波幣XRP	2.23	0.06	2.91%
比特幣現金BCH	324.75	-14.74	-4.34%
萊特幣LTC	86.57	-3.76	-4.17%
卡達幣ADA	0.693304	-0.03	-4.06%
波場幣TRX	0.222974	0.00	-0.65%
恆星幣XLM	0.267819	0.01	5.02%

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。