最新關稅戰陰影籠罩中國宣布5月辦貿促峰會加強合作熱門股匯雙漲台股漲198點以當日最高20232點作收

更新報價

台　化 (1326) 塑膠工業上市台塑集團

25.10 ▲+0.35 +1.41% 1.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	6,895	25.10	331	25.15	6	24.85	25.35	24.60	24.75

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	25.10	25.15	25.10	+0.35	2	6895
13:30:00	25.10	25.15	25.10	+0.35	818	6893
13:24:59	25.15	25.20	25.20	+0.45	1	6075
13:24:59	25.15	25.20	25.20	+0.45	1	6074
13:24:59	25.15	25.20	25.20	+0.45	1	6073
13:24:56	25.15	25.20	25.20	+0.45	2	6072
13:24:50	25.15	25.20	25.15	+0.40	1	6070
13:24:50	25.15	25.20	25.15	+0.40	1	6069
13:24:49	25.15	25.20	25.15	+0.40	1	6068
13:24:49	25.15	25.20	25.20	+0.45	2	6067
13:24:49	25.15	25.20	25.20	+0.45	11	6065
13:24:49	25.15	25.20	25.20	+0.45	1	6054
13:24:49	25.15	25.20	25.20	+0.45	8	6053
13:24:49	25.15	25.20	25.15	+0.40	50	6045
13:24:43	25.15	25.20	25.15	+0.40	1	5995
13:24:40	25.15	25.20	25.20	+0.45	1	5994
13:24:40	25.15	25.20	25.15	+0.40	7	5993
13:24:37	25.15	25.20	25.20	+0.45	1	5986
13:24:37	25.15	25.20	25.20	+0.45	2	5985
13:24:37	25.15	25.20	25.20	+0.45	1	5983
13:24:37	25.15	25.20	25.20	+0.45	2	5982
13:24:37	25.15	25.20	25.20	+0.45	1	5980
13:24:37	25.15	25.20	25.20	+0.45	1	5979
13:24:37	25.15	25.20	25.20	+0.45	1	5978
13:24:33	25.15	25.20	25.15	+0.40	2	5977
13:24:33	25.15	25.20	25.20	+0.45	1	5975
13:24:33	25.15	25.20	25.15	+0.40	3	5974
13:24:29	25.15	25.20	25.20	+0.45	1	5971
13:24:29	25.15	25.20	25.15	+0.40	6	5970
13:24:29	25.15	25.20	25.15	+0.40	1	5964
13:24:28	25.15	25.20	25.15	+0.40	1	5963
13:24:26	25.15	25.20	25.15	+0.40	1	5962
13:24:23	25.15	25.20	25.15	+0.40	1	5961
13:24:19	25.15	25.20	25.20	+0.45	1	5960
13:24:19	25.15	25.20	25.15	+0.40	4	5959
13:24:19	25.15	25.20	25.20	+0.45	1	5955
13:24:18	25.15	25.20	25.15	+0.40	3	5954
13:24:12	25.15	25.20	25.15	+0.40	1	5951
13:24:10	25.15	25.20	25.15	+0.40	3	5950
13:24:09	25.15	25.20	25.20	+0.45	1	5947
13:24:07	25.15	25.20	25.20	+0.45	1	5946
13:24:07	25.15	25.20	25.15	+0.40	3	5945
13:24:02	25.15	25.20	25.15	+0.40	1	5942
13:24:00	25.15	25.20	25.20	+0.45	1	5941
13:23:59	25.15	25.20	25.15	+0.40	3	5940
13:23:59	25.15	25.20	25.20	+0.45	1	5937
13:23:59	25.15	25.20	25.20	+0.45	1	5936
13:23:59	25.15	25.20	25.20	+0.45	1	5935
13:23:59	25.15	25.20	25.15	+0.40	6	5934
13:23:53	25.15	25.20	25.15	+0.40	1	5928
13:23:52	25.15	25.20	25.20	+0.45	1	5927
13:23:51	25.15	25.20	25.20	+0.45	1	5926
13:23:51	25.15	25.20	25.20	+0.45	1	5925
13:23:51	25.15	25.20	25.20	+0.45	1	5924
13:23:51	25.15	25.20	25.15	+0.40	2	5923
13:23:51	25.15	25.20	25.20	+0.45	10	5921
13:23:50	25.15	25.20	25.15	+0.40	1	5911
13:23:50	25.15	25.20	25.15	+0.40	3	5910
13:23:50	25.15	25.20	25.15	+0.40	1	5907
13:23:46	25.15	25.20	25.15	+0.40	1	5906
13:23:41	25.15	25.20	25.15	+0.40	3	5905
13:23:37	25.15	25.20	25.15	+0.40	1	5902
13:23:36	25.15	25.20	25.15	+0.40	6	5901
13:23:33	25.15	25.20	25.15	+0.40	3	5895
13:23:26	25.15	25.20	25.15	+0.40	1	5892
13:23:21	25.15	25.20	25.20	+0.45	1	5891
13:23:21	25.15	25.20	25.20	+0.45	1	5890
13:23:21	25.15	25.20	25.20	+0.45	1	5889
13:23:19	25.15	25.20	25.15	+0.40	3	5888
13:23:14	25.15	25.20	25.15	+0.40	4	5885
13:23:06	25.15	25.20	25.15	+0.40	6	5881
13:22:59	25.15	25.20	25.20	+0.45	1	5875
13:22:59	25.15	25.20	25.20	+0.45	1	5874
13:22:55	25.15	25.20	25.20	+0.45	2	5873
13:22:54	25.15	25.20	25.15	+0.40	3	5871
13:22:52	25.15	25.20	25.15	+0.40	1	5868
13:22:48	25.15	25.25	25.15	+0.40	1	5867
13:22:48	25.20	25.25	25.20	+0.45	1	5866
13:22:42	25.20	25.25	25.20	+0.45	2	5865
13:22:38	25.20	25.25	25.20	+0.45	1	5863
13:22:38	25.20	25.25	25.20	+0.45	6	5862
13:22:35	25.20	25.25	25.20	+0.45	3	5856
13:22:33	25.20	25.25	25.20	+0.45	5	5853
13:22:31	25.20	25.25	25.20	+0.45	1	5848
13:22:31	25.20	25.25	25.20	+0.45	20	5847
13:22:28	25.20	25.25	25.20	+0.45	1	5827
13:22:28	25.20	25.25	25.20	+0.45	2	5826
13:22:18	25.20	25.25	25.20	+0.45	4	5824
13:22:10	25.20	25.25	25.20	+0.45	6	5820
13:22:09	25.20	25.25	25.20	+0.45	6	5814
13:22:02	25.20	25.25	25.20	+0.45	2	5808
13:21:59	25.20	25.25	25.20	+0.45	3	5806
13:21:59	25.20	25.25	25.25	+0.50	2	5803
13:21:59	25.20	25.25	25.25	+0.50	1	5801
13:21:56	25.20	25.25	25.20	+0.45	3	5800
13:21:48	25.20	25.25	25.25	+0.50	1	5797
13:21:48	25.20	25.25	25.25	+0.50	1	5796
13:21:46	25.20	25.25	25.20	+0.45	2	5795
13:21:42	25.20	25.25	25.20	+0.45	2	5793
13:21:40	25.20	25.25	25.20	+0.45	2	5791
13:21:38	25.20	25.25	25.20	+0.45	1	5789
13:21:38	25.20	25.25	25.20	+0.45	1	5788
13:21:36	25.20	25.25	25.20	+0.45	2	5787
13:21:24	25.20	25.25	25.20	+0.45	6	5785
13:21:19	25.20	25.25	25.20	+0.45	2	5779
13:21:19	25.20	25.25	25.20	+0.45	4	5777
13:21:08	25.20	25.25	25.20	+0.45	1	5773
13:21:06	25.20	25.25	25.20	+0.45	1	5772
13:20:59	25.20	25.25	25.25	+0.50	1	5771
13:20:59	25.20	25.25	25.25	+0.50	1	5770
13:20:57	25.20	25.25	25.20	+0.45	2	5769
13:20:57	25.20	25.25	25.20	+0.45	4	5767
13:20:49	25.20	25.25	25.20	+0.45	2	5763
13:20:41	25.20	25.25	25.20	+0.45	11	5761
13:20:35	25.20	25.25	25.20	+0.45	3	5750
13:20:33	25.20	25.25	25.20	+0.45	1	5747
13:20:32	25.20	25.25	25.20	+0.45	2	5746
13:20:30	25.20	25.25	25.20	+0.45	4	5744
13:20:26	25.20	25.25	25.20	+0.45	2	5740
13:20:19	25.20	25.25	25.20	+0.45	1	5738
13:20:18	25.20	25.25	25.20	+0.45	2	5737
13:20:17	25.20	25.25	25.20	+0.45	1	5735
13:20:15	25.20	25.25	25.20	+0.45	2	5734
13:20:14	25.20	25.25	25.20	+0.45	5	5732
13:20:05	25.20	25.25	25.20	+0.45	3	5727
13:19:59	25.20	25.25	25.25	+0.50	1	5724
13:19:59	25.20	25.25	25.25	+0.50	1	5723
13:19:52	25.20	25.25	25.20	+0.45	3	5722
13:19:45	25.20	25.25	25.20	+0.45	1	5719
13:19:43	25.20	25.25	25.20	+0.45	2	5718
13:19:40	25.20	25.25	25.20	+0.45	3	5716
13:19:34	25.20	25.25	25.25	+0.50	1	5713
13:19:34	25.20	25.25	25.25	+0.50	2	5712
13:19:28	25.20	25.25	25.20	+0.45	2	5710
13:19:21	25.20	25.25	25.20	+0.45	1	5708
13:19:19	25.20	25.25	25.20	+0.45	2	5707
13:19:11	25.20	25.25	25.20	+0.45	1	5705
13:19:06	25.20	25.25	25.20	+0.45	3	5704
13:19:05	25.20	25.25	25.20	+0.45	1	5701
13:18:59	25.20	25.25	25.25	+0.50	1	5700
13:18:59	25.20	25.25	25.25	+0.50	1	5699
13:18:54	25.20	25.25	25.20	+0.45	3	5698
13:18:43	25.20	25.25	25.25	+0.50	2	5695
13:18:43	25.20	25.25	25.20	+0.45	4	5693
13:18:34	25.20	25.25	25.20	+0.45	2	5689
13:18:34	25.20	25.25	25.20	+0.45	1	5687
13:18:29	25.20	25.25	25.20	+0.45	1	5686
13:18:29	25.20	25.25	25.25	+0.50	2	5685
13:18:29	25.20	25.25	25.20	+0.45	8	5683
13:18:16	25.20	25.25	25.20	+0.45	1	5675
13:18:16	25.20	25.25	25.25	+0.50	2	5674
13:18:16	25.20	25.25	25.20	+0.45	1	5672
13:18:16	25.20	25.25	25.20	+0.45	3	5671
13:18:06	25.20	25.25	25.20	+0.45	2	5668
13:18:03	25.20	25.25	25.25	+0.50	1	5666
13:17:59	25.20	25.25	25.25	+0.50	1	5665
13:17:59	25.20	25.25	25.25	+0.50	1	5664
13:17:58	25.20	25.25	25.20	+0.45	2	5663
13:17:52	25.20	25.25	25.20	+0.45	1	5661
13:17:47	25.20	25.25	25.20	+0.45	3	5660
13:17:42	25.20	25.25	25.20	+0.45	5	5657
13:17:41	25.20	25.25	25.20	+0.45	3	5652
13:17:34	25.20	25.25	25.20	+0.45	2	5649
13:17:32	25.20	25.25	25.20	+0.45	7	5647
13:17:19	25.20	25.25	25.20	+0.45	3	5640
13:17:09	25.20	25.25	25.20	+0.45	2	5637
13:17:02	25.20	25.25	25.20	+0.45	2	5635
13:16:59	25.20	25.25	25.25	+0.50	1	5633
13:16:59	25.20	25.25	25.25	+0.50	1	5632
13:16:59	25.20	25.25	25.20	+0.45	2	5631
13:16:39	25.20	25.25	25.20	+0.45	3	5629
13:16:34	25.20	25.25	25.20	+0.45	2	5626
13:16:20	25.20	25.25	25.20	+0.45	3	5624
13:15:59	25.20	25.25	25.25	+0.50	1	5621
13:15:59	25.20	25.25	25.25	+0.50	1	5620
13:15:59	25.20	25.25	25.20	+0.45	3	5619
13:15:55	25.20	25.25	25.20	+0.45	2	5616
13:15:40	25.20	25.25	25.20	+0.45	1	5614
13:15:37	25.20	25.25	25.20	+0.45	2	5613
13:15:27	25.20	25.25	25.20	+0.45	1	5611
13:15:23	25.20	25.25	25.20	+0.45	2	5610
13:15:17	25.20	25.25	25.20	+0.45	3	5608
13:15:04	25.20	25.25	25.20	+0.45	5	5605
13:14:59	25.20	25.25	25.25	+0.50	1	5600
13:14:59	25.20	25.25	25.25	+0.50	1	5599
13:14:58	25.20	25.25	25.20	+0.45	3	5598
13:14:49	25.20	25.25	25.20	+0.45	2	5595
13:14:37	25.20	25.25	25.20	+0.45	3	5593
13:14:14	25.20	25.25	25.20	+0.45	3	5590
13:13:59	25.25	25.30	25.25	+0.50	5	5587
13:13:59	25.25	25.30	25.25	+0.50	28	5582
13:13:59	25.25	25.30	25.30	+0.55	1	5554
13:13:59	25.25	25.30	25.30	+0.55	1	5553
13:13:56	25.25	25.30	25.25	+0.50	3	5552
13:13:32	25.25	25.30	25.25	+0.50	3	5549
13:13:30	25.25	25.30	25.25	+0.50	6	5546
13:13:16	25.25	25.30	25.25	+0.50	1	5540
13:13:09	25.25	25.30	25.25	+0.50	5	5539
13:13:08	25.25	25.30	25.25	+0.50	5	5534
13:12:59	25.25	25.30	25.30	+0.55	2	5529
13:12:59	25.25	25.30	25.30	+0.55	1	5527
13:12:46	25.25	25.30	25.25	+0.50	3	5526
13:12:40	25.25	25.30	25.25	+0.50	5	5523
13:12:38	25.25	25.30	25.25	+0.50	1	5518
13:12:24	25.25	25.30	25.25	+0.50	3	5517
13:12:08	25.25	25.30	25.30	+0.55	1	5514
13:12:08	25.25	25.30	25.25	+0.50	3	5513
13:11:59	25.25	25.30	25.30	+0.55	1	5510
13:11:59	25.25	25.30	25.30	+0.55	1	5509
13:11:56	25.25	25.30	25.30	+0.55	1	5508
13:11:56	25.25	25.30	25.30	+0.55	2	5507
13:11:53	25.25	25.30	25.30	+0.55	1	5505
13:11:53	25.25	25.30	25.25	+0.50	2	5504
13:11:48	25.25	25.30	25.25	+0.50	2	5502
13:11:44	25.25	25.30	25.30	+0.55	1	5500
13:11:44	25.25	25.30	25.25	+0.50	2	5499
13:11:26	25.25	25.30	25.30	+0.55	1	5497
13:11:26	25.25	25.30	25.25	+0.50	2	5496
13:11:26	25.25	25.30	25.30	+0.55	3	5494
13:11:25	25.25	25.30	25.25	+0.50	3	5491
13:11:11	25.25	25.30	25.25	+0.50	1	5488
13:11:01	25.25	25.30	25.25	+0.50	3	5487
13:10:59	25.25	25.30	25.30	+0.55	1	5484
13:10:59	25.25	25.30	25.30	+0.55	1	5483
13:10:45	25.25	25.30	25.30	+0.55	4	5482
13:10:36	25.25	25.30	25.25	+0.50	3	5478
13:10:35	25.25	25.30	25.30	+0.55	3	5475
13:10:21	25.25	25.30	25.25	+0.50	2	5472
13:10:10	25.25	25.30	25.30	+0.55	1	5470
13:09:59	25.25	25.30	25.30	+0.55	1	5469
13:09:59	25.25	25.30	25.30	+0.55	1	5468
13:09:58	25.25	25.30	25.25	+0.50	3	5467
13:09:40	25.25	25.30	25.25	+0.50	3	5464
13:09:31	25.25	25.30	25.30	+0.55	10	5461
13:09:15	25.25	25.30	25.30	+0.55	1	5451
13:09:15	25.25	25.30	25.30	+0.55	2	5450
13:08:59	25.25	25.30	25.30	+0.55	1	5448
13:08:59	25.25	25.30	25.30	+0.55	1	5447
13:08:58	25.25	25.30	25.25	+0.50	1	5446
13:08:33	25.25	25.30	25.30	+0.55	20	5445
13:08:29	25.25	25.30	25.25	+0.50	3	5425
13:08:05	25.25	25.30	25.25	+0.50	3	5422
13:07:59	25.25	25.30	25.30	+0.55	1	5419
13:07:59	25.25	25.30	25.30	+0.55	1	5418
13:07:44	25.25	25.30	25.30	+0.55	2	5417
13:07:43	25.25	25.30	25.25	+0.50	2	5415
13:07:27	25.25	25.30	25.30	+0.55	1	5413
13:07:26	25.25	25.30	25.25	+0.50	3	5412
13:07:10	25.25	25.30	25.30	+0.55	1	5409
13:07:10	25.25	25.30	25.25	+0.50	3	5408
13:06:59	25.25	25.30	25.30	+0.55	1	5405
13:06:59	25.25	25.30	25.30	+0.55	1	5404
13:06:59	25.25	25.30	25.30	+0.55	1	5403
13:06:46	25.25	25.30	25.25	+0.50	5	5402
13:06:34	25.25	25.30	25.30	+0.55	3	5397
13:06:19	25.25	25.30	25.25	+0.50	1	5394
13:06:11	25.25	25.30	25.25	+0.50	5	5393
13:05:59	25.25	25.30	25.30	+0.55	1	5388
13:05:59	25.25	25.30	25.30	+0.55	1	5387
13:05:23	25.25	25.30	25.30	+0.55	10	5386
13:05:07	25.30	25.35	25.30	+0.55	1	5376
13:05:00	25.30	25.35	25.30	+0.55	25	5375
13:05:00	25.30	25.35	25.35	+0.60	6	5350
13:05:00	25.30	25.35	25.30	+0.55	24	5344
13:04:59	25.30	25.35	25.35	+0.60	1	5320
13:04:59	25.30	25.35	25.35	+0.60	2	5319
13:04:59	25.30	25.35	25.35	+0.60	1	5317
13:04:59	25.30	25.35	25.35	+0.60	1	5316
13:04:59	25.30	25.35	25.35	+0.60	2	5315
13:04:59	25.30	25.35	25.30	+0.55	1	5313
13:04:59	25.25	25.30	25.30	+0.55	8	5312
13:04:54	25.25	25.30	25.30	+0.55	1	5304
13:04:54	25.25	25.30	25.30	+0.55	1	5303
13:04:54	25.25	25.30	25.30	+0.55	1	5302
13:04:54	25.25	25.30	25.30	+0.55	3	5301
13:04:27	25.25	25.35	25.35	+0.60	1	5298
13:04:27	25.25	25.30	25.30	+0.55	3	5297
13:04:17	25.25	25.35	25.35	+0.60	4	5294
13:04:17	25.25	25.35	25.35	+0.60	13	5290
13:04:13	25.25	25.30	25.30	+0.55	14	5277
13:04:09	25.25	25.35	25.25	+0.50	1	5263
13:04:09	25.25	25.30	25.30	+0.55	7	5262
13:04:09	25.25	25.30	25.30	+0.55	61	5255
13:04:08	25.25	25.30	25.30	+0.55	1	5194
13:04:07	25.25	25.30	25.30	+0.55	5	5193
13:03:59	25.25	25.30	25.30	+0.55	2	5188
13:03:59	25.20	25.30	25.30	+0.55	1	5186
13:03:58	25.20	25.30	25.20	+0.45	3	5185
13:03:57	25.20	25.30	25.30	+0.55	4	5182
13:03:56	25.20	25.30	25.30	+0.55	4	5178
13:03:56	25.20	25.30	25.20	+0.45	11	5174
13:03:56	25.25	25.30	25.25	+0.50	2	5163
13:03:34	25.20	25.30	25.20	+0.45	3	5161
13:03:26	25.20	25.30	25.30	+0.55	2	5158
13:03:26	25.20	25.30	25.20	+0.45	5	5156
13:03:02	25.20	25.30	25.30	+0.55	3	5151
13:02:59	25.20	25.30	25.30	+0.55	1	5148
13:02:59	25.25	25.30	25.25	+0.50	1	5147
13:02:59	25.20	25.30	25.30	+0.55	1	5146
13:02:57	25.20	25.30	25.30	+0.55	1	5145
13:02:57	25.25	25.30	25.25	+0.50	2	5144
13:02:56	25.20	25.30	25.30	+0.55	12	5142
13:02:56	25.25	25.30	25.25	+0.50	2	5130
13:02:55	25.20	25.30	25.30	+0.55	4	5128
13:02:55	25.20	25.30	25.30	+0.55	20	5124
13:02:29	25.20	25.25	25.25	+0.50	1	5104
13:02:29	25.20	25.30	25.30	+0.55	2	5103
13:02:29	25.20	25.25	25.25	+0.50	2	5101
13:02:21	25.20	25.30	25.30	+0.55	1	5099
13:02:21	25.20	25.30	25.30	+0.55	1	5098
13:02:21	25.20	25.30	25.30	+0.55	1	5097
13:02:21	25.20	25.30	25.30	+0.55	7	5096
13:02:20	25.20	25.30	25.30	+0.55	3	5089
13:02:20	25.25	25.30	25.25	+0.50	2	5086
13:02:20	25.25	25.30	25.25	+0.50	2	5084
13:02:20	25.25	25.30	25.30	+0.55	11	5082
13:02:20	25.25	25.30	25.30	+0.55	5	5071
13:02:20	25.20	25.25	25.25	+0.50	34	5066
13:02:12	25.20	25.25	25.25	+0.50	3	5032
13:02:12	25.20	25.25	25.25	+0.50	10	5029
13:02:09	25.20	25.25	25.20	+0.45	3	5019
13:02:02	25.20	25.25	25.25	+0.50	2	5016
13:01:59	25.20	25.25	25.25	+0.50	1	5014
13:01:59	25.20	25.25	25.25	+0.50	1	5013
13:01:54	25.20	25.25	25.25	+0.50	3	5012
13:01:50	25.20	25.25	25.20	+0.45	2	5009
13:01:47	25.20	25.25	25.25	+0.50	20	5007
13:01:45	25.20	25.25	25.25	+0.50	2	4987
13:01:12	25.20	25.25	25.25	+0.50	1	4985
13:00:59	25.20	25.25	25.25	+0.50	1	4984
13:00:59	25.20	25.25	25.25	+0.50	1	4983
13:00:52	25.20	25.25	25.25	+0.50	20	4982
13:00:51	25.20	25.25	25.25	+0.50	10	4962
13:00:32	25.20	25.25	25.20	+0.45	1	4952
13:00:23	25.20	25.25	25.20	+0.45	12	4951
12:59:35	25.20	25.30	25.20	+0.45	2	4939
12:58:29	25.15	25.30	25.30	+0.55	14	4937
12:58:29	25.15	25.20	25.20	+0.45	26	4923
12:58:29	25.20	25.30	25.20	+0.45	89	4897
12:58:24	25.20	25.30	25.30	+0.55	3	4808
12:58:18	25.20	25.30	25.30	+0.55	2	4805
12:58:18	25.20	25.30	25.30	+0.55	2	4803
12:58:18	25.20	25.25	25.25	+0.50	8	4801
12:58:18	25.20	25.25	25.25	+0.50	2	4793
12:58:18	25.20	25.25	25.25	+0.50	35	4791
12:58:03	25.20	25.25	25.25	+0.50	1	4756
12:58:03	25.20	25.25	25.25	+0.50	1	4755
12:58:00	25.20	25.25	25.25	+0.50	1	4754
12:57:57	25.15	25.25	25.25	+0.50	2	4753
12:57:57	25.15	25.25	25.25	+0.50	6	4751
12:57:57	25.20	25.25	25.20	+0.45	1	4745
12:57:57	25.20	25.25	25.25	+0.50	2	4744
12:57:57	25.20	25.25	25.25	+0.50	3	4742
12:57:57	25.15	25.25	25.25	+0.50	4	4739
12:57:57	25.15	25.20	25.20	+0.45	53	4735
12:57:57	25.20	25.25	25.20	+0.45	62	4682
12:57:53	25.20	25.25	25.25	+0.50	1	4620
12:57:53	25.20	25.25	25.25	+0.50	5	4619
12:57:53	25.20	25.25	25.25	+0.50	16	4614
12:57:35	25.20	25.25	25.25	+0.50	1	4598
12:57:25	25.20	25.25	25.25	+0.50	22	4597
12:57:23	25.20	25.25	25.20	+0.45	1	4575
12:57:16	25.20	25.25	25.25	+0.50	1	4574
12:57:11	25.20	25.25	25.25	+0.50	10	4573
12:56:47	25.20	25.25	25.20	+0.45	1	4563
12:56:32	25.20	25.25	25.20	+0.45	3	4562
12:55:56	25.20	25.25	25.20	+0.45	3	4559
12:55:35	25.20	25.25	25.20	+0.45	8	4556
12:55:30	25.20	25.25	25.20	+0.45	1	4548
12:55:14	25.20	25.25	25.20	+0.45	3	4547
12:54:10	25.20	25.25	25.20	+0.45	2	4544
12:53:41	25.20	25.25	25.20	+0.45	1	4542
12:53:33	25.20	25.25	25.20	+0.45	8	4541
12:53:24	25.20	25.25	25.20	+0.45	1	4533
12:53:12	25.20	25.25	25.20	+0.45	1	4532
12:52:02	25.20	25.25	25.25	+0.50	3	4531
12:52:02	25.20	25.25	25.20	+0.45	85	4528
12:51:50	25.20	25.25	25.20	+0.45	3	4443
12:49:51	25.20	25.25	25.25	+0.50	3	4440
12:49:46	25.20	25.25	25.25	+0.50	5	4437
12:49:37	25.20	25.25	25.25	+0.50	3	4432
12:49:15	25.20	25.25	25.25	+0.50	5	4429
12:48:41	25.20	25.25	25.20	+0.45	2	4424
12:48:35	25.20	25.25	25.25	+0.50	7	4422
12:48:21	25.20	25.25	25.20	+0.45	66	4415
12:48:14	25.20	25.25	25.25	+0.50	2	4349
12:48:14	25.20	25.25	25.20	+0.45	10	4347
12:47:09	25.20	25.25	25.20	+0.45	1	4337
12:47:08	25.20	25.25	25.25	+0.50	2	4336
12:47:08	25.20	25.25	25.25	+0.50	2	4334
12:47:08	25.20	25.25	25.25	+0.50	1	4332
12:46:44	25.20	25.25	25.25	+0.50	5	4331
12:46:32	25.20	25.25	25.25	+0.50	8	4326
12:45:48	25.20	25.25	25.25	+0.50	3	4318
12:45:42	25.20	25.25	25.20	+0.45	1	4315
12:45:26	25.20	25.25	25.20	+0.45	1	4314
12:44:28	25.20	25.25	25.25	+0.50	8	4313
12:44:18	25.20	25.25	25.25	+0.50	1	4305
12:44:18	25.20	25.25	25.25	+0.50	2	4304
12:44:15	25.20	25.25	25.25	+0.50	5	4302
12:44:10	25.20	25.25	25.20	+0.45	1	4297
12:43:58	25.20	25.25	25.25	+0.50	1	4296
12:43:41	25.20	25.25	25.25	+0.50	1	4295
12:43:08	25.20	25.25	25.25	+0.50	2	4294
12:42:58	25.20	25.25	25.25	+0.50	3	4292
12:41:51	25.20	25.25	25.25	+0.50	1	4289
12:41:51	25.20	25.25	25.25	+0.50	50	4288
12:41:50	25.20	25.25	25.20	+0.45	3	4238
12:41:37	25.20	25.25	25.25	+0.50	24	4235
12:41:27	25.20	25.25	25.25	+0.50	3	4211
12:41:20	25.20	25.25	25.20	+0.45	3	4208
12:40:52	25.20	25.25	25.20	+0.45	4	4205
12:40:36	25.20	25.25	25.20	+0.45	2	4201
12:40:36	25.20	25.25	25.20	+0.45	3	4199
12:40:18	25.20	25.25	25.25	+0.50	10	4196
12:40:07	25.20	25.25	25.25	+0.50	1	4186
12:40:07	25.20	25.25	25.25	+0.50	4	4185
12:39:42	25.20	25.25	25.25	+0.50	10	4181
12:39:21	25.20	25.25	25.25	+0.50	1	4171
12:39:18	25.20	25.25	25.20	+0.45	3	4170
12:39:15	25.20	25.25	25.20	+0.45	5	4167
12:38:56	25.15	25.20	25.20	+0.45	4	4162
12:38:42	25.20	25.25	25.20	+0.45	4	4158
12:38:21	25.20	25.25	25.20	+0.45	10	4154
12:38:15	25.20	25.25	25.20	+0.45	8	4144
12:38:13	25.20	25.25	25.20	+0.45	6	4136
12:37:45	25.20	25.25	25.25	+0.50	3	4130
12:37:26	25.20	25.25	25.20	+0.45	6	4127
12:36:57	25.20	25.30	25.20	+0.45	19	4121
12:36:54	25.25	25.30	25.25	+0.50	2	4102
12:36:50	25.25	25.30	25.25	+0.50	1	4100
12:36:37	25.25	25.30	25.25	+0.50	1	4099
12:36:37	25.25	25.30	25.25	+0.50	1	4098
12:36:15	25.20	25.25	25.25	+0.50	4	4097
12:35:41	25.25	25.30	25.25	+0.50	11	4093
12:35:36	25.20	25.25	25.25	+0.50	19	4082
12:35:12	25.25	25.30	25.25	+0.50	2	4063
12:35:08	25.25	25.30	25.25	+0.50	7	4061
12:35:08	25.25	25.30	25.25	+0.50	14	4054
12:35:08	25.25	25.30	25.25	+0.50	26	4040
12:35:08	25.25	25.30	25.25	+0.50	10	4014
12:35:00	25.25	25.30	25.30	+0.55	2	4004
12:34:59	25.25	25.30	25.30	+0.55	1	4002
12:34:53	25.25	25.30	25.25	+0.50	1	4001
12:34:52	25.25	25.30	25.30	+0.55	5	4000
12:34:52	25.25	25.30	25.25	+0.50	1	3995
12:34:31	25.25	25.30	25.25	+0.50	2	3994
12:34:25	25.25	25.30	25.25	+0.50	1	3992
12:34:21	25.25	25.30	25.30	+0.55	4	3991
12:34:12	25.25	25.30	25.25	+0.50	2	3987
12:34:12	25.25	25.30	25.30	+0.55	32	3985
12:34:04	25.20	25.25	25.25	+0.50	3	3953
12:34:03	25.20	25.30	25.30	+0.55	14	3950
12:34:02	25.20	25.25	25.25	+0.50	151	3936
12:34:01	25.15	25.20	25.20	+0.45	3	3785
12:34:01	25.20	25.25	25.20	+0.45	4	3782
12:34:01	25.15	25.20	25.20	+0.45	7	3778
12:34:01	25.15	25.20	25.20	+0.45	2	3771
12:34:01	25.15	25.20	25.20	+0.45	2	3769
12:34:01	25.15	25.20	25.20	+0.45	9	3767
12:34:01	25.15	25.20	25.20	+0.45	2	3758
12:34:01	25.15	25.20	25.20	+0.45	1	3756
12:34:01	25.15	25.20	25.20	+0.45	24	3755
12:34:01	25.15	25.20	25.20	+0.45	54	3731
12:33:49	25.15	25.20	25.20	+0.45	3	3677
12:33:47	25.15	25.20	25.15	+0.40	2	3674
12:33:47	25.15	25.20	25.20	+0.45	2	3672
12:33:47	25.15	25.20	25.20	+0.45	8	3670
12:33:45	25.15	25.20	25.20	+0.45	4	3662
12:33:08	25.15	25.20	25.20	+0.45	1	3658
12:32:34	25.15	25.20	25.20	+0.45	3	3657
12:31:13	25.15	25.20	25.20	+0.45	3	3654
12:30:43	25.15	25.20	25.20	+0.45	4	3651
12:29:43	25.15	25.20	25.20	+0.45	3	3647
12:29:41	25.15	25.20	25.15	+0.40	1	3644
12:28:27	25.15	25.20	25.15	+0.40	1	3643
12:28:22	25.15	25.20	25.20	+0.45	3	3642
12:28:17	25.15	25.20	25.15	+0.40	1	3639
12:28:06	25.15	25.20	25.15	+0.40	1	3638
12:27:38	25.15	25.20	25.15	+0.40	1	3637
12:27:23	25.15	25.20	25.15	+0.40	3	3636
12:27:02	25.15	25.20	25.20	+0.45	3	3633
12:27:00	25.15	25.20	25.15	+0.40	1	3630
12:26:52	25.15	25.20	25.15	+0.40	1	3629
12:25:45	25.15	25.20	25.15	+0.40	4	3628
12:25:31	25.15	25.20	25.20	+0.45	3	3624
12:25:30	25.15	25.20	25.15	+0.40	2	3621
12:25:30	25.15	25.20	25.15	+0.40	3	3619
12:25:21	25.15	25.20	25.20	+0.45	2	3616
12:25:19	25.15	25.20	25.15	+0.40	8	3614
12:25:08	25.15	25.20	25.15	+0.40	2	3606
12:24:33	25.15	25.20	25.15	+0.40	2	3604
12:24:21	25.15	25.20	25.15	+0.40	3	3602
12:24:10	25.15	25.20	25.20	+0.45	3	3599
12:23:42	25.15	25.20	25.15	+0.40	1	3596
12:23:13	25.15	25.20	25.15	+0.40	4	3595
12:23:08	25.15	25.20	25.15	+0.40	7	3591
12:22:49	25.15	25.20	25.20	+0.45	3	3584
12:22:34	25.15	25.20	25.15	+0.40	10	3581
12:22:31	25.10	25.15	25.15	+0.40	27	3571
12:20:30	25.10	25.15	25.15	+0.40	3	3544
12:20:20	25.10	25.15	25.10	+0.35	2	3541
12:20:20	25.10	25.15	25.10	+0.35	2	3539
12:18:12	25.15	25.20	25.15	+0.40	3	3537
12:17:56	25.15	25.20	25.15	+0.40	1	3534
12:17:51	25.15	25.20	25.15	+0.40	1	3533
12:17:31	25.15	25.20	25.15	+0.40	1	3532
12:17:24	25.15	25.20	25.15	+0.40	3	3531
12:17:22	25.15	25.20	25.15	+0.40	1	3528
12:17:09	25.15	25.20	25.15	+0.40	3	3527
12:17:09	25.15	25.20	25.15	+0.40	14	3524
12:16:34	25.15	25.20	25.15	+0.40	2	3510
12:16:33	25.15	25.20	25.20	+0.45	10	3508
12:16:33	25.15	25.20	25.15	+0.40	12	3498
12:16:33	25.15	25.20	25.15	+0.40	60	3486
12:16:15	25.15	25.20	25.20	+0.45	3	3426
12:16:11	25.15	25.20	25.15	+0.40	1	3423
12:15:53	25.15	25.20	25.15	+0.40	1	3422
12:15:48	25.15	25.20	25.20	+0.45	2	3421
12:15:32	25.15	25.20	25.15	+0.40	1	3419
12:14:52	25.15	25.20	25.15	+0.40	1	3418
12:14:43	25.15	25.20	25.15	+0.40	1	3417
12:14:42	25.15	25.20	25.20	+0.45	1	3416
12:14:42	25.15	25.20	25.20	+0.45	1	3415
12:14:42	25.15	25.20	25.20	+0.45	1	3414
12:14:40	25.15	25.20	25.15	+0.40	5	3413
12:14:40	25.10	25.15	25.15	+0.40	1	3408
12:14:40	25.10	25.15	25.10	+0.35	1	3407
12:14:36	25.10	25.15	25.15	+0.40	2	3406
12:14:36	25.10	25.15	25.15	+0.40	20	3404
12:14:12	25.10	25.15	25.15	+0.40	1	3384
12:13:48	25.10	25.15	25.15	+0.40	1	3383
12:13:22	25.10	25.15	25.15	+0.40	3	3382
12:13:05	25.10	25.15	25.15	+0.40	2	3379
12:12:34	25.10	25.15	25.15	+0.40	1	3377
12:12:33	25.10	25.15	25.15	+0.40	1	3376
12:12:02	25.10	25.20	25.20	+0.45	3	3375
12:11:39	25.10	25.15	25.15	+0.40	1	3372
12:11:38	25.10	25.15	25.15	+0.40	1	3371
12:11:36	25.10	25.15	25.15	+0.40	1	3370
12:11:36	25.10	25.15	25.15	+0.40	50	3369
12:10:32	25.10	25.15	25.15	+0.40	3	3319
12:10:03	25.10	25.15	25.15	+0.40	2	3316
12:09:49	25.10	25.15	25.15	+0.40	3	3314
12:09:33	25.10	25.15	25.15	+0.40	1	3311
12:09:12	25.10	25.15	25.15	+0.40	3	3310
12:08:07	25.10	25.15	25.10	+0.35	1	3307
12:07:56	25.10	25.15	25.15	+0.40	3	3306
12:07:42	25.10	25.15	25.15	+0.40	3	3303
12:06:56	25.10	25.15	25.10	+0.35	1	3300
12:06:37	25.10	25.15	25.10	+0.35	2	3299
12:06:29	25.10	25.15	25.10	+0.35	3	3297
12:06:23	25.10	25.15	25.10	+0.35	1	3294
12:06:21	25.10	25.15	25.15	+0.40	3	3293
12:06:19	25.10	25.15	25.10	+0.35	4	3290
12:06:03	25.10	25.15	25.10	+0.35	2	3286
12:06:03	25.10	25.15	25.10	+0.35	3	3284
12:06:00	25.10	25.15	25.10	+0.35	9	3281
12:03:36	25.10	25.15	25.15	+0.40	1	3272
12:03:36	25.15	25.20	25.15	+0.40	24	3271
12:03:35	25.15	25.20	25.15	+0.40	2	3247
12:03:29	25.15	25.20	25.15	+0.40	1	3245
12:03:29	25.15	25.20	25.20	+0.45	3	3244
12:02:19	25.15	25.20	25.15	+0.40	2	3241
12:02:09	25.15	25.20	25.20	+0.45	3	3239
12:02:05	25.15	25.20	25.15	+0.40	1	3236
12:01:42	25.15	25.20	25.15	+0.40	1	3235
12:01:27	25.15	25.20	25.15	+0.40	1	3234
12:01:26	25.15	25.20	25.15	+0.40	1	3233
12:01:17	25.15	25.20	25.15	+0.40	1	3232
12:00:56	25.15	25.20	25.15	+0.40	1	3231
12:00:53	25.15	25.20	25.20	+0.45	3	3230
12:00:38	25.15	25.20	25.20	+0.45	2	3227
12:00:38	25.15	25.20	25.20	+0.45	1	3225
12:00:12	25.15	25.20	25.20	+0.45	6	3224
12:00:05	25.15	25.20	25.15	+0.40	1	3218
11:59:28	25.15	25.20	25.20	+0.45	3	3217
11:59:19	25.15	25.20	25.20	+0.45	7	3214
11:58:02	25.15	25.20	25.15	+0.40	1	3207
11:57:57	25.15	25.20	25.20	+0.45	3	3206
11:57:55	25.15	25.20	25.20	+0.45	5	3203
11:57:48	25.15	25.20	25.15	+0.40	2	3198
11:57:13	25.10	25.15	25.15	+0.40	1	3196
11:56:53	25.10	25.15	25.15	+0.40	2	3195
11:56:53	25.10	25.15	25.15	+0.40	1	3193
11:56:44	25.10	25.15	25.15	+0.40	9	3192
11:56:27	25.10	25.15	25.15	+0.40	3	3183
11:56:15	25.15	25.20	25.15	+0.40	1	3180
11:56:12	25.15	25.20	25.15	+0.40	1	3179
11:56:07	25.15	25.20	25.15	+0.40	1	3178
11:56:04	25.15	25.20	25.15	+0.40	3	3177
11:56:01	25.15	25.20	25.15	+0.40	1	3174
11:55:57	25.15	25.20	25.15	+0.40	1	3173
11:55:56	25.15	25.20	25.15	+0.40	2	3172
11:55:56	25.15	25.20	25.15	+0.40	1	3170
11:55:56	25.15	25.20	25.15	+0.40	2	3169
11:55:46	25.15	25.20	25.15	+0.40	15	3167
11:55:44	25.15	25.20	25.15	+0.40	2	3152
11:55:44	25.15	25.20	25.15	+0.40	1	3150
11:55:40	25.15	25.20	25.15	+0.40	10	3149
11:55:39	25.15	25.20	25.15	+0.40	1	3139
11:55:28	25.15	25.20	25.15	+0.40	1	3138
11:55:21	25.15	25.20	25.15	+0.40	1	3137
11:55:20	25.15	25.20	25.15	+0.40	1	3136
11:55:10	25.15	25.20	25.15	+0.40	2	3135
11:55:08	25.15	25.20	25.15	+0.40	5	3133
11:55:05	25.15	25.20	25.20	+0.45	3	3128
11:55:00	25.15	25.20	25.15	+0.40	5	3125
11:54:59	25.15	25.20	25.15	+0.40	1	3120
11:54:52	25.15	25.20	25.15	+0.40	1	3119
11:54:49	25.15	25.20	25.15	+0.40	2	3118
11:54:44	25.15	25.20	25.15	+0.40	1	3116
11:54:39	25.15	25.20	25.15	+0.40	1	3115
11:54:32	25.15	25.20	25.15	+0.40	2	3114
11:54:31	25.15	25.20	25.15	+0.40	40	3112
11:54:20	25.15	25.20	25.15	+0.40	1	3072
11:54:15	25.15	25.20	25.15	+0.40	1	3071
11:54:09	25.10	25.15	25.15	+0.40	78	3070
11:53:44	25.10	25.15	25.15	+0.40	3	2992
11:53:41	25.10	25.15	25.10	+0.35	3	2989
11:53:29	25.10	25.15	25.10	+0.35	10	2986
11:53:23	25.10	25.15	25.10	+0.35	1	2976
11:53:01	25.10	25.15	25.10	+0.35	4	2975
11:53:00	25.10	25.15	25.15	+0.40	1	2971
11:52:45	25.10	25.15	25.10	+0.35	1	2970
11:52:37	25.10	25.15	25.10	+0.35	2	2969
11:52:35	25.10	25.15	25.10	+0.35	10	2967
11:52:32	25.10	25.15	25.10	+0.35	1	2957
11:52:28	25.10	25.15	25.10	+0.35	2	2956
11:52:13	25.10	25.15	25.10	+0.35	2	2954
11:52:12	25.10	25.15	25.15	+0.40	3	2952
11:52:05	25.10	25.15	25.15	+0.40	2	2949
11:52:03	25.10	25.15	25.15	+0.40	1	2947
11:51:43	25.10	25.15	25.15	+0.40	2	2946
11:51:26	25.10	25.15	25.15	+0.40	2	2944
11:51:21	25.10	25.15	25.15	+0.40	2	2942
11:51:08	25.10	25.15	25.15	+0.40	2	2940
11:50:52	25.10	25.15	25.15	+0.40	3	2938
11:50:39	25.10	25.15	25.10	+0.35	3	2935
11:50:22	25.10	25.15	25.15	+0.40	2	2932
11:50:10	25.10	25.15	25.15	+0.40	1	2930
11:50:00	25.10	25.15	25.15	+0.40	3	2929
11:49:59	25.10	25.15	25.10	+0.35	1	2926
11:49:57	25.10	25.15	25.15	+0.40	2	2925
11:49:37	25.10	25.15	25.15	+0.40	7	2923
11:49:37	25.10	25.15	25.15	+0.40	2	2916
11:49:24	25.10	25.15	25.15	+0.40	3	2914
11:49:22	25.10	25.15	25.15	+0.40	3	2911
11:49:21	25.10	25.15	25.15	+0.40	15	2908
11:49:20	25.10	25.15	25.10	+0.35	2	2893
11:49:19	25.10	25.15	25.15	+0.40	12	2891
11:49:17	25.10	25.15	25.15	+0.40	2	2879
11:49:15	25.10	25.15	25.10	+0.35	1	2877
11:49:12	25.10	25.15	25.15	+0.40	3	2876
11:49:11	25.10	25.15	25.15	+0.40	4	2873
11:48:23	25.10	25.15	25.15	+0.40	6	2869
11:48:22	25.10	25.15	25.10	+0.35	5	2863
11:48:22	25.10	25.15	25.15	+0.40	14	2858
11:48:22	25.10	25.15	25.10	+0.35	8	2844
11:48:22	25.10	25.15	25.10	+0.35	9	2836
11:48:22	25.05	25.10	25.10	+0.35	187	2827
11:48:16	25.05	25.10	25.05	+0.30	5	2640
11:48:03	25.05	25.10	25.10	+0.35	2	2635
11:48:02	25.05	25.10	25.10	+0.35	3	2633
11:47:13	25.05	25.10	25.05	+0.30	1	2630
11:47:13	25.05	25.10	25.05	+0.30	2	2629
11:47:13	25.00	25.05	25.05	+0.30	2	2627
11:47:13	25.00	25.05	25.05	+0.30	48	2625
11:47:13	25.00	25.05	25.05	+0.30	2	2577
11:47:12	25.00	25.05	25.05	+0.30	19	2575
11:47:11	25.00	25.05	25.05	+0.30	1	2556
11:46:41	25.00	25.05	25.05	+0.30	3	2555
11:46:19	25.00	25.05	25.00	+0.25	1	2552
11:46:11	25.00	25.05	25.05	+0.30	1	2551
11:45:44	25.00	25.05	25.05	+0.30	10	2550
11:45:42	25.00	25.05	25.00	+0.25	1	2540
11:45:27	25.00	25.05	25.00	+0.25	5	2539
11:45:26	25.00	25.05	25.00	+0.25	2	2534
11:45:11	25.00	25.05	25.05	+0.30	1	2532
11:45:11	25.00	25.05	25.05	+0.30	2	2531
11:45:00	25.00	25.05	25.00	+0.25	1	2529
11:44:52	25.00	25.05	25.05	+0.30	10	2528
11:44:49	25.00	25.05	25.00	+0.25	1	2518
11:44:37	25.00	25.05	25.05	+0.30	1	2517
11:43:53	25.00	25.05	25.05	+0.30	1	2516
11:43:44	25.00	25.05	25.05	+0.30	4	2515
11:43:41	25.00	25.05	25.05	+0.30	8	2511
11:43:35	25.00	25.05	25.00	+0.25	2	2503
11:43:35	25.00	25.05	25.05	+0.30	10	2501
11:43:35	24.95	25.00	25.00	+0.25	92	2491
11:43:35	24.95	25.00	25.00	+0.25	1	2399
11:41:40	24.95	25.00	25.00	+0.25	1	2398
11:41:35	24.95	25.00	25.00	+0.25	1	2397
11:41:35	24.95	25.00	25.00	+0.25	1	2396
11:40:20	24.95	25.00	25.00	+0.25	1	2395
11:40:20	24.95	25.00	25.00	+0.25	1	2394
11:40:16	24.95	25.00	25.00	+0.25	1	2393
11:40:16	24.95	25.00	25.00	+0.25	3	2392
11:40:11	24.95	25.00	25.00	+0.25	3	2389
11:39:35	24.95	25.00	24.95	+0.20	1	2386
11:39:10	24.95	25.00	25.00	+0.25	2	2385
11:38:55	24.95	25.00	24.95	+0.20	1	2383
11:38:43	24.95	25.00	24.95	+0.20	3	2382
11:38:28	24.95	25.00	25.00	+0.25	2	2379
11:37:39	24.95	25.00	25.00	+0.25	3	2377
11:36:29	24.95	25.00	25.00	+0.25	3	2374
11:35:58	24.95	25.00	24.95	+0.20	5	2371
11:35:33	24.95	25.00	24.95	+0.20	1	2366
11:35:21	24.95	25.00	25.00	+0.25	1	2365
11:35:19	24.95	25.00	24.95	+0.20	2	2364
11:35:18	24.95	25.00	24.95	+0.20	3	2362
11:34:58	24.95	25.00	25.00	+0.25	1	2359
11:34:58	24.95	25.00	25.00	+0.25	3	2358
11:34:35	24.95	25.00	25.00	+0.25	1	2355
11:34:35	24.95	25.00	25.00	+0.25	1	2354
11:34:28	24.95	25.00	25.00	+0.25	6	2353
11:34:19	24.95	25.00	24.95	+0.20	5	2347
11:34:06	24.95	25.00	25.00	+0.25	1	2342
11:34:06	24.95	25.00	24.95	+0.20	1	2341
11:33:58	24.95	25.00	25.00	+0.25	2	2340
11:33:15	24.95	25.00	25.00	+0.25	1	2338
11:33:15	24.95	25.00	25.00	+0.25	1	2337
11:32:28	24.95	25.00	25.00	+0.25	3	2336
11:31:44	24.95	25.00	25.00	+0.25	1	2333
11:31:44	24.95	25.00	25.00	+0.25	1	2332
11:31:35	24.95	25.00	25.00	+0.25	1	2331
11:31:23	24.95	25.00	25.00	+0.25	1	2330
11:31:22	24.95	25.00	25.00	+0.25	3	2329
11:31:08	24.95	25.00	25.00	+0.25	1	2326
11:31:08	24.95	25.00	25.00	+0.25	3	2325
11:31:07	24.95	25.00	24.95	+0.20	1	2322
11:29:48	24.95	25.00	25.00	+0.25	1	2321
11:29:48	24.95	25.00	25.00	+0.25	3	2320
11:29:35	24.95	25.00	25.00	+0.25	1	2317
11:28:45	24.95	25.00	25.00	+0.25	1	2316
11:28:45	24.95	25.00	25.00	+0.25	2	2315
11:28:18	24.95	25.00	25.00	+0.25	1	2313
11:28:18	24.95	25.00	25.00	+0.25	3	2312
11:27:35	24.95	25.00	25.00	+0.25	1	2309
11:26:58	24.95	25.00	25.00	+0.25	1	2308
11:26:58	24.95	25.00	25.00	+0.25	3	2307
11:25:28	24.95	25.00	25.00	+0.25	1	2304
11:25:28	24.95	25.00	25.00	+0.25	3	2303
11:24:07	24.95	25.00	25.00	+0.25	1	2300
11:24:07	24.95	25.00	25.00	+0.25	1	2299
11:24:07	24.95	25.00	25.00	+0.25	2	2298
11:23:34	24.90	25.00	25.00	+0.25	11	2296
11:23:34	24.90	24.95	24.95	+0.20	10	2285
11:23:34	24.90	24.95	24.95	+0.20	12	2275
11:23:34	24.90	24.95	24.95	+0.20	12	2263
11:23:30	24.90	24.95	24.95	+0.20	2	2251
11:23:27	24.90	24.95	24.95	+0.20	1	2249
11:23:27	24.90	24.95	24.95	+0.20	2	2248
11:23:21	24.90	24.95	24.95	+0.20	1	2246
11:23:21	24.90	24.95	24.90	+0.15	3	2245
11:21:56	24.90	24.95	24.95	+0.20	1	2242
11:21:47	24.90	24.95	24.95	+0.20	1	2241
11:21:47	24.90	24.95	24.95	+0.20	3	2240
11:20:17	24.90	24.95	24.95	+0.20	1	2237
11:20:17	24.90	24.95	24.95	+0.20	3	2236
11:19:56	24.90	24.95	24.95	+0.20	1	2233
11:19:36	24.90	24.95	24.95	+0.20	1	2232
11:18:57	24.90	24.95	24.95	+0.20	1	2231
11:18:57	24.90	24.95	24.95	+0.20	3	2230
11:17:37	24.90	24.95	24.95	+0.20	1	2227
11:17:37	24.90	24.95	24.95	+0.20	3	2226
11:17:36	24.90	24.95	24.95	+0.20	1	2223
11:17:36	24.90	24.95	24.95	+0.20	1	2222
11:16:14	24.90	24.95	24.95	+0.20	1	2221
11:16:07	24.90	24.95	24.95	+0.20	1	2220
11:16:07	24.90	24.95	24.95	+0.20	3	2219
11:15:56	24.90	24.95	24.95	+0.20	1	2216
11:15:56	24.90	24.95	24.95	+0.20	5	2215
11:15:45	24.90	25.00	25.00	+0.25	1	2210
11:15:37	24.90	24.95	24.95	+0.20	1	2209
11:15:37	24.90	24.95	24.95	+0.20	1	2208
11:15:25	24.90	24.95	24.95	+0.20	2	2207
11:15:25	24.90	24.95	24.95	+0.20	5	2205
11:14:46	24.90	24.95	24.95	+0.20	3	2200
11:14:17	24.90	24.95	24.95	+0.20	1	2197
11:14:17	24.90	24.95	24.95	+0.20	1	2196
11:13:25	24.90	24.95	24.95	+0.20	1	2195
11:13:25	24.90	24.95	24.95	+0.20	3	2194
11:11:57	24.90	24.95	24.95	+0.20	1	2191
11:11:54	24.90	24.95	24.95	+0.20	1	2190
11:11:53	24.90	24.95	24.95	+0.20	3	2189
11:10:33	24.90	24.95	24.95	+0.20	3	2186
11:10:17	24.90	24.95	24.95	+0.20	1	2183
11:09:56	24.90	24.95	24.95	+0.20	1	2182
11:09:03	24.90	24.95	24.95	+0.20	3	2181
11:07:57	24.90	24.95	24.95	+0.20	1	2178
11:07:43	24.90	24.95	24.95	+0.20	3	2177
11:07:35	24.95	25.00	24.95	+0.20	8	2174
11:07:23	24.95	25.00	24.95	+0.20	5	2166
11:06:12	24.90	25.00	25.00	+0.25	3	2161
11:05:03	24.90	25.00	25.00	+0.25	9	2158
11:05:03	24.90	24.95	24.95	+0.20	31	2149
11:05:03	24.90	24.95	24.90	+0.15	2	2118
11:05:02	24.90	24.95	24.95	+0.20	1	2116
11:05:02	24.90	24.95	24.95	+0.20	3	2115
11:03:22	24.85	24.95	24.95	+0.20	1	2112
11:03:22	24.85	24.95	24.95	+0.20	1	2111
11:03:22	24.85	24.95	24.95	+0.20	1	2110
11:03:22	24.85	24.95	24.95	+0.20	4	2109
11:03:12	24.85	24.95	24.95	+0.20	5	2105
11:03:12	24.85	24.90	24.90	+0.15	34	2100
11:02:40	24.85	24.90	24.85	+0.10	1	2066
11:02:02	24.85	24.90	24.90	+0.15	1	2065
11:01:40	24.85	24.90	24.85	+0.10	2	2064
11:01:34	24.85	24.90	24.85	+0.10	3	2062
11:01:12	24.85	24.90	24.90	+0.15	1	2059
11:00:53	24.85	24.90	24.85	+0.10	1	2058
11:00:52	24.85	24.90	24.90	+0.15	1	2057
11:00:42	24.85	24.90	24.90	+0.15	1	2056
11:00:20	24.85	24.90	24.90	+0.15	1	2055
10:59:46	24.85	24.90	24.90	+0.15	4	2054
10:59:12	24.85	24.90	24.90	+0.15	1	2050
10:58:57	24.85	24.90	24.90	+0.15	5	2049
10:58:51	24.85	24.90	24.90	+0.15	1	2044
10:58:08	24.85	24.90	24.85	+0.10	2	2043
10:57:51	24.85	24.90	24.85	+0.10	3	2041
10:57:36	24.85	24.90	24.90	+0.15	4	2038
10:57:02	24.85	24.90	24.90	+0.15	1	2034
10:56:55	24.85	24.90	24.85	+0.10	1	2033
10:56:49	24.85	24.90	24.90	+0.15	4	2032
10:53:46	24.85	24.90	24.90	+0.15	1	2028
10:52:37	24.85	24.90	24.85	+0.10	1	2027
10:52:11	24.85	24.90	24.85	+0.10	2	2026
10:52:10	24.85	24.90	24.85	+0.10	3	2024
10:51:22	24.85	24.90	24.90	+0.15	1	2021
10:51:22	24.90	24.95	24.90	+0.15	25	2020
10:51:22	24.90	24.95	24.95	+0.20	3	1995
10:51:22	24.90	24.95	24.90	+0.15	15	1992
10:51:22	24.90	24.95	24.90	+0.15	14	1977
10:51:22	24.90	24.95	24.90	+0.15	4	1963
10:50:29	24.90	24.95	24.90	+0.15	1	1959
10:50:05	24.90	24.95	24.90	+0.15	2	1958
10:50:05	24.90	24.95	24.90	+0.15	2	1956
10:49:47	24.90	24.95	24.90	+0.15	10	1954
10:49:28	24.90	24.95	24.90	+0.15	3	1944
10:49:00	24.90	24.95	24.95	+0.20	1	1941
10:48:57	24.90	24.95	24.95	+0.20	2	1940
10:47:27	24.90	24.95	24.95	+0.20	2	1938
10:44:35	24.90	24.95	24.90	+0.15	1	1936
10:44:20	24.95	25.00	24.95	+0.20	9	1935
10:44:05	24.95	25.00	24.95	+0.20	1	1926
10:43:59	24.95	25.00	24.95	+0.20	1	1925
10:43:51	24.95	25.00	24.95	+0.20	2	1924
10:43:51	24.95	25.00	25.00	+0.25	20	1922
10:43:42	24.95	25.00	24.95	+0.20	2	1902
10:43:38	24.95	25.00	24.95	+0.20	2	1900
10:43:35	24.95	25.00	24.95	+0.20	12	1898
10:43:15	24.95	25.00	24.95	+0.20	1	1886
10:40:45	24.95	25.00	24.95	+0.20	3	1885
10:40:14	24.95	25.00	24.95	+0.20	3	1882
10:40:05	24.95	25.00	24.95	+0.20	1	1879
10:39:52	24.95	25.00	24.95	+0.20	2	1878
10:39:39	24.95	25.00	24.95	+0.20	16	1876
10:38:58	24.95	25.00	24.95	+0.20	6	1860
10:38:38	24.95	25.00	24.95	+0.20	1	1854
10:37:59	24.95	25.00	25.00	+0.25	10	1853
10:36:46	24.95	25.00	25.00	+0.25	1	1843
10:36:40	24.95	25.00	24.95	+0.20	2	1842
10:35:37	24.95	25.00	24.95	+0.20	2	1840
10:35:37	24.95	25.00	24.95	+0.20	5	1838
10:35:31	24.95	25.00	24.95	+0.20	1	1833
10:35:18	24.95	25.00	24.95	+0.20	1	1832
10:35:15	24.95	25.00	25.00	+0.25	1	1831
10:35:15	24.95	25.00	25.00	+0.25	1	1830
10:34:55	24.95	25.00	25.00	+0.25	2	1829
10:34:51	24.95	25.00	25.00	+0.25	1	1827
10:34:51	24.95	25.00	25.00	+0.25	3	1826
10:34:49	24.95	25.00	25.00	+0.25	5	1823
10:34:49	24.95	25.00	25.00	+0.25	14	1818
10:34:47	24.95	25.00	25.00	+0.25	2	1804
10:34:01	24.95	25.00	25.00	+0.25	1	1802
10:34:01	24.95	25.00	25.00	+0.25	3	1801
10:33:57	24.95	25.00	25.00	+0.25	5	1798
10:33:54	24.90	25.00	25.00	+0.25	1	1793
10:33:54	24.95	25.00	24.95	+0.20	2	1792
10:33:54	24.95	25.00	25.00	+0.25	15	1790
10:33:54	24.90	24.95	24.95	+0.20	49	1775
10:33:53	24.90	24.95	24.95	+0.20	2	1726
10:33:53	24.90	24.95	24.95	+0.20	4	1724
10:33:39	24.90	24.95	24.90	+0.15	2	1720
10:33:17	24.90	24.95	24.95	+0.20	1	1718
10:33:17	24.90	24.95	24.90	+0.15	1	1717
10:32:35	24.90	24.95	24.90	+0.15	1	1716
10:32:21	24.90	24.95	24.95	+0.20	1	1715
10:32:09	24.90	24.95	24.95	+0.20	2	1714
10:32:08	24.90	24.95	24.95	+0.20	5	1712
10:31:40	24.90	24.95	24.95	+0.20	1	1707
10:30:51	24.90	24.95	24.95	+0.20	1	1706
10:30:51	24.90	24.95	24.95	+0.20	1	1705
10:30:10	24.90	24.95	24.95	+0.20	2	1704
10:28:38	24.90	24.95	24.95	+0.20	1	1702
10:28:28	24.90	24.95	24.95	+0.20	4	1701
10:27:50	24.90	24.95	24.95	+0.20	10	1697
10:27:01	24.90	24.95	24.95	+0.20	3	1687
10:26:59	24.90	24.95	24.95	+0.20	1	1684
10:25:59	24.90	24.95	24.95	+0.20	7	1683
10:25:47	24.95	25.00	24.95	+0.20	2	1676
10:25:47	24.95	25.00	24.95	+0.20	5	1674
10:25:45	24.95	25.00	24.95	+0.20	1	1669
10:25:39	24.95	25.00	24.95	+0.20	3	1668
10:25:25	24.95	25.00	24.95	+0.20	1	1665
10:25:21	24.95	25.00	24.95	+0.20	3	1664
10:24:32	24.95	25.00	24.95	+0.20	1	1661
10:23:58	24.95	25.00	25.00	+0.25	1	1660
10:23:42	24.95	25.00	25.00	+0.25	1	1659
10:23:29	24.95	25.00	25.00	+0.25	2	1658
10:23:28	24.95	25.00	24.95	+0.20	5	1656
10:23:20	24.95	25.00	25.00	+0.25	2	1651
10:23:15	24.95	25.00	25.00	+0.25	3	1649
10:23:07	24.95	25.00	24.95	+0.20	1	1646
10:23:06	24.95	25.00	25.00	+0.25	3	1645
10:23:00	24.95	25.00	25.00	+0.25	2	1642
10:23:00	24.90	24.95	24.95	+0.20	47	1640
10:23:00	24.90	24.95	24.95	+0.20	3	1593
10:22:59	24.90	24.95	24.95	+0.20	3	1590
10:22:59	24.90	24.95	24.95	+0.20	5	1587
10:22:37	24.90	24.95	24.90	+0.15	5	1582
10:22:08	24.90	24.95	24.90	+0.15	2	1577
10:22:07	24.90	24.95	24.95	+0.20	2	1575
10:21:57	24.90	24.95	24.95	+0.20	2	1573
10:21:51	24.90	24.95	24.95	+0.20	4	1571
10:21:42	24.90	24.95	24.95	+0.20	1	1567
10:21:11	24.90	24.95	24.95	+0.20	4	1566
10:20:35	24.90	24.95	24.90	+0.15	1	1562
10:20:30	24.90	24.95	24.95	+0.20	4	1561
10:20:20	24.90	24.95	24.90	+0.15	2	1557
10:20:03	24.90	24.95	24.90	+0.15	3	1555
10:19:53	24.90	24.95	24.90	+0.15	9	1552
10:19:49	24.90	24.95	24.90	+0.15	1	1543
10:19:34	24.90	24.95	24.90	+0.15	1	1542
10:19:23	24.90	24.95	24.90	+0.15	2	1541
10:18:58	24.90	24.95	24.90	+0.15	2	1539
10:18:56	24.90	24.95	24.90	+0.15	1	1537
10:18:54	24.90	24.95	24.90	+0.15	1	1536
10:18:37	24.90	24.95	24.90	+0.15	6	1535
10:18:21	24.90	24.95	24.95	+0.20	1	1529
10:18:21	24.90	24.95	24.90	+0.15	4	1528
10:17:48	24.90	24.95	24.95	+0.20	10	1524
10:17:46	24.90	24.95	24.90	+0.15	1	1514
10:17:37	24.90	24.95	24.90	+0.15	2	1513
10:17:21	24.90	24.95	24.95	+0.20	1	1511
10:16:18	24.90	24.95	24.90	+0.15	1	1510
10:16:15	24.90	24.95	24.95	+0.20	5	1509
10:16:12	24.90	24.95	24.95	+0.20	1	1504
10:15:49	24.90	24.95	24.95	+0.20	1	1503
10:15:37	24.90	24.95	24.95	+0.20	1	1502
10:15:18	24.90	24.95	24.95	+0.20	1	1501
10:15:04	24.90	24.95	24.95	+0.20	3	1500
10:15:01	24.90	24.95	24.95	+0.20	1	1497
10:14:57	24.90	24.95	24.95	+0.20	8	1496
10:14:45	24.85	24.90	24.90	+0.15	3	1488
10:14:45	24.85	24.90	24.90	+0.15	2	1485
10:14:44	24.85	24.90	24.90	+0.15	2	1483
10:14:44	24.85	24.90	24.90	+0.15	2	1481
10:14:44	24.85	24.90	24.90	+0.15	4	1479
10:14:44	24.85	24.90	24.90	+0.15	3	1475
10:14:44	24.85	24.90	24.90	+0.15	1	1472
10:14:44	24.85	24.90	24.90	+0.15	1	1471
10:14:44	24.85	24.90	24.90	+0.15	15	1470
10:14:40	24.85	24.90	24.90	+0.15	3	1455
10:14:39	24.85	24.90	24.90	+0.15	2	1452
10:14:32	24.85	24.90	24.90	+0.15	3	1450
10:14:30	24.85	24.90	24.90	+0.15	4	1447
10:14:25	24.85	24.90	24.90	+0.15	3	1443
10:14:04	24.85	24.90	24.90	+0.15	1	1440
10:13:41	24.85	24.90	24.90	+0.15	1	1439
10:13:36	24.85	24.90	24.85	+0.10	2	1438
10:13:36	24.85	24.90	24.90	+0.15	3	1436
10:13:29	24.85	24.90	24.90	+0.15	2	1433
10:13:26	24.85	24.90	24.90	+0.15	2	1431
10:13:21	24.85	24.90	24.90	+0.15	2	1429
10:12:59	24.85	24.90	24.90	+0.15	1	1427
10:12:43	24.85	24.90	24.90	+0.15	3	1426
10:12:35	24.85	24.90	24.90	+0.15	3	1423
10:11:55	24.85	24.90	24.85	+0.10	1	1420
10:11:30	24.80	24.85	24.85	+0.10	11	1419
10:11:30	24.80	24.85	24.85	+0.10	2	1408
10:11:30	24.80	24.85	24.85	+0.10	35	1406
10:10:48	24.80	24.85	24.85	+0.10	3	1371
10:10:46	24.75	24.85	24.85	+0.10	14	1368
10:10:45	24.75	24.80	24.80	+0.05	3	1354
10:10:45	24.75	24.80	24.80	+0.05	9	1351
10:10:16	24.75	24.85	24.75	0	2	1342
10:10:14	24.80	24.85	24.80	+0.05	1	1340
10:10:02	24.80	24.85	24.80	+0.05	1	1339
10:09:06	24.80	24.85	24.80	+0.05	1	1338
10:09:06	24.80	24.85	24.80	+0.05	1	1337
10:09:06	24.80	24.85	24.80	+0.05	1	1336
10:09:02	24.80	24.85	24.80	+0.05	1	1335
10:09:02	24.80	24.85	24.80	+0.05	1	1334
10:09:02	24.80	24.85	24.80	+0.05	20	1333
10:08:54	24.80	24.85	24.80	+0.05	3	1313
10:08:35	24.80	24.85	24.80	+0.05	1	1310
10:08:26	24.80	24.85	24.80	+0.05	5	1309
10:08:18	24.80	24.85	24.85	+0.10	1	1304
10:08:00	24.80	24.85	24.80	+0.05	2	1303
10:06:51	24.80	24.85	24.85	+0.10	5	1301
10:06:41	24.80	24.85	24.80	+0.05	2	1296
10:06:31	24.80	24.85	24.85	+0.10	1	1294
10:05:52	24.80	24.85	24.85	+0.10	1	1293
10:04:00	24.80	24.85	24.85	+0.10	1	1292
10:01:36	24.80	24.85	24.80	+0.05	4	1291
10:00:16	24.75	24.80	24.80	+0.05	2	1287
10:00:15	24.75	24.80	24.80	+0.05	5	1285
10:00:06	24.80	24.85	24.80	+0.05	1	1280
10:00:06	24.80	24.85	24.80	+0.05	4	1279
10:00:06	24.75	24.80	24.80	+0.05	1	1275
09:59:58	24.80	24.85	24.80	+0.05	7	1274
09:59:58	24.75	24.80	24.80	+0.05	23	1267
09:59:40	24.75	24.80	24.75	0	1	1244
09:59:08	24.75	24.80	24.80	+0.05	1	1243
09:58:16	24.75	24.80	24.80	+0.05	5	1242
09:57:01	24.75	24.80	24.80	+0.05	1	1237
09:56:31	24.80	24.85	24.80	+0.05	3	1236
09:55:44	24.80	24.85	24.80	+0.05	1	1233
09:55:21	24.80	24.85	24.80	+0.05	3	1232
09:55:19	24.80	24.85	24.80	+0.05	1	1229
09:55:19	24.75	24.80	24.80	+0.05	9	1228
09:54:56	24.75	24.80	24.80	+0.05	3	1219
09:54:26	24.75	24.80	24.80	+0.05	3	1216
09:52:47	24.80	24.85	24.80	+0.05	1	1213
09:52:30	24.75	24.80	24.80	+0.05	3	1212
09:52:16	24.75	24.80	24.80	+0.05	1	1209
09:51:53	24.75	24.80	24.80	+0.05	3	1208
09:51:52	24.75	24.85	24.75	0	4	1205
09:51:50	24.75	24.80	24.80	+0.05	40	1201
09:51:24	24.70	24.75	24.75	0	2	1161
09:51:24	24.70	24.75	24.75	0	8	1159
09:51:16	24.70	24.75	24.75	0	3	1151
09:51:03	24.70	24.75	24.75	0	3	1148
09:51:03	24.70	24.75	24.75	0	2	1145
09:50:40	24.70	24.75	24.70	-0.05	1	1143
09:49:18	24.70	24.75	24.75	0	10	1142
09:46:29	24.70	24.75	24.75	0	4	1132
09:46:22	24.70	24.75	24.75	0	2	1128
09:46:03	24.70	24.75	24.70	-0.05	3	1126
09:46:00	24.70	24.75	24.75	0	1	1123
09:44:50	24.70	24.75	24.75	0	1	1122
09:44:41	24.70	24.75	24.70	-0.05	1	1121
09:44:18	24.70	24.75	24.70	-0.05	1	1120
09:43:47	24.70	24.75	24.70	-0.05	5	1119
09:43:41	24.65	24.70	24.70	-0.05	1	1114
09:43:20	24.65	24.70	24.70	-0.05	2	1113
09:43:17	24.65	24.70	24.70	-0.05	1	1111
09:43:17	24.65	24.70	24.70	-0.05	1	1110
09:43:12	24.65	24.70	24.70	-0.05	1	1109
09:43:11	24.65	24.70	24.70	-0.05	1	1108
09:43:08	24.65	24.70	24.70	-0.05	1	1107
09:42:50	24.65	24.70	24.70	-0.05	5	1106
09:42:37	24.65	24.70	24.70	-0.05	2	1101
09:42:35	24.65	24.70	24.70	-0.05	3	1099
09:41:47	24.65	24.70	24.70	-0.05	1	1096
09:41:36	24.65	24.70	24.65	-0.10	1	1095
09:40:34	24.65	24.70	24.65	-0.10	3	1094
09:39:50	24.65	24.70	24.65	-0.10	1	1091
09:38:06	24.65	24.70	24.65	-0.10	3	1090
09:35:54	24.65	24.70	24.70	-0.05	1	1087
09:35:49	24.65	24.70	24.70	-0.05	1	1086
09:35:30	24.65	24.70	24.70	-0.05	1	1085
09:35:27	24.65	24.70	24.65	-0.10	1	1084
09:34:56	24.65	24.70	24.70	-0.05	1	1083
09:34:34	24.65	24.70	24.70	-0.05	1	1082
09:34:24	24.65	24.70	24.70	-0.05	6	1081
09:34:00	24.65	24.70	24.65	-0.10	1	1075
09:33:01	24.60	24.70	24.60	-0.15	1	1074
09:32:47	24.60	24.70	24.60	-0.15	1	1073
09:32:45	24.65	24.70	24.65	-0.10	15	1072
09:32:22	24.65	24.70	24.70	-0.05	1	1057
09:32:18	24.65	24.70	24.70	-0.05	3	1056
09:31:59	24.60	24.70	24.70	-0.05	10	1053
09:31:08	24.60	24.70	24.60	-0.15	3	1043
09:31:07	24.60	24.70	24.60	-0.15	2	1040
09:31:07	24.65	24.70	24.65	-0.10	57	1038
09:31:07	24.65	24.70	24.65	-0.10	5	981
09:31:06	24.70	24.75	24.70	-0.05	3	976
09:30:57	24.65	24.75	24.65	-0.10	7	973
09:30:55	24.65	24.75	24.75	0	1	966
09:30:55	24.70	24.75	24.70	-0.05	187	965
09:30:38	24.75	24.80	24.75	0	1	778
09:30:38	24.75	24.80	24.75	0	6	777
09:30:38	24.70	24.75	24.75	0	4	771
09:30:17	24.75	24.80	24.75	0	1	767
09:30:17	24.75	24.80	24.75	0	10	766
09:29:56	24.70	24.75	24.75	0	3	756
09:29:54	24.70	24.75	24.75	0	2	753
09:29:19	24.70	24.75	24.75	0	3	751
09:28:57	24.70	24.75	24.75	0	2	748
09:28:51	24.70	24.75	24.75	0	1	746
09:28:44	24.70	24.75	24.75	0	3	745
09:28:04	24.70	24.75	24.75	0	3	742
09:27:22	24.70	24.75	24.75	0	4	739
09:26:48	24.70	24.75	24.75	0	3	735
09:26:40	24.70	24.75	24.75	0	1	732
09:26:27	24.70	24.75	24.75	0	3	731
09:24:37	24.70	24.75	24.75	0	1	728
09:21:18	24.70	24.75	24.75	0	2	727
09:20:29	24.70	24.75	24.70	-0.05	1	725
09:20:28	24.70	24.75	24.75	0	2	724
09:20:20	24.70	24.75	24.70	-0.05	1	722
09:20:10	24.70	24.75	24.75	0	3	721
09:19:35	24.70	24.75	24.70	-0.05	1	718
09:19:34	24.70	24.75	24.70	-0.05	2	717
09:19:34	24.65	24.70	24.70	-0.05	1	715
09:19:19	24.65	24.70	24.70	-0.05	1	714
09:19:10	24.65	24.70	24.70	-0.05	1	713
09:19:00	24.65	24.70	24.70	-0.05	2	712
09:18:49	24.65	24.70	24.70	-0.05	1	710
09:18:42	24.65	24.70	24.70	-0.05	20	709
09:18:01	24.65	24.70	24.65	-0.10	10	689
09:18:01	24.65	24.70	24.65	-0.10	5	679
09:17:56	24.65	24.70	24.65	-0.10	15	674
09:17:40	24.65	24.70	24.70	-0.05	1	659
09:17:33	24.65	24.70	24.65	-0.10	1	658
09:17:14	24.60	24.65	24.65	-0.10	1	657
09:17:12	24.60	24.65	24.65	-0.10	5	656
09:17:12	24.60	24.65	24.65	-0.10	2	651
09:17:08	24.60	24.65	24.60	-0.15	10	649
09:17:05	24.60	24.65	24.60	-0.15	5	639
09:17:00	24.60	24.65	24.65	-0.10	1	634
09:16:59	24.60	24.65	24.65	-0.10	1	633
09:16:54	24.60	24.65	24.65	-0.10	1	632
09:16:53	24.60	24.65	24.60	-0.15	6	631
09:16:49	24.60	24.65	24.65	-0.10	5	625
09:16:45	24.60	24.65	24.65	-0.10	3	620
09:16:41	24.60	24.65	24.65	-0.10	1	617
09:16:35	24.60	24.65	24.65	-0.10	2	616
09:16:31	24.60	24.65	24.65	-0.10	2	614
09:16:19	24.65	24.70	24.65	-0.10	1	612
09:16:16	24.65	24.70	24.65	-0.10	23	611
09:16:16	24.65	24.70	24.65	-0.10	7	588
09:16:16	24.65	24.70	24.65	-0.10	6	581
09:16:16	24.65	24.70	24.65	-0.10	6	575
09:16:16	24.65	24.70	24.65	-0.10	6	569
09:16:10	24.65	24.70	24.70	-0.05	1	563
09:16:09	24.65	24.70	24.65	-0.10	3	562
09:16:08	24.65	24.70	24.70	-0.05	3	559
09:15:47	24.65	24.75	24.65	-0.10	4	556
09:15:46	24.70	24.75	24.70	-0.05	1	552
09:15:38	24.70	24.75	24.70	-0.05	3	551
09:15:31	24.70	24.80	24.70	-0.05	45	548
09:15:28	24.70	24.80	24.80	+0.05	1	503
09:15:20	24.75	24.80	24.75	0	4	502
09:15:20	24.75	24.80	24.75	0	12	498
09:15:20	24.75	24.80	24.75	0	10	486
09:15:20	24.75	24.80	24.75	0	10	476
09:15:00	24.75	24.80	24.75	0	1	466
09:14:38	24.75	24.80	24.80	+0.05	2	465
09:14:37	24.80	24.85	24.80	+0.05	5	463
09:14:33	24.80	24.85	24.80	+0.05	1	458
09:13:53	24.80	24.85	24.80	+0.05	5	457
09:13:37	24.80	24.85	24.80	+0.05	3	452
09:13:22	24.80	24.85	24.80	+0.05	10	449
09:12:50	24.80	24.85	24.85	+0.10	1	439
09:12:47	24.80	24.85	24.80	+0.05	7	438
09:11:54	24.80	24.85	24.85	+0.10	1	431
09:11:53	24.80	24.85	24.85	+0.10	5	430
09:11:52	24.80	24.85	24.80	+0.05	6	425
09:11:45	24.80	24.85	24.85	+0.10	1	419
09:11:40	24.85	24.90	24.85	+0.10	59	418
09:11:40	24.85	24.90	24.85	+0.10	28	359
09:11:40	24.85	24.90	24.85	+0.10	31	331
09:11:40	24.85	24.90	24.85	+0.10	5	300
09:11:15	24.85	24.90	24.85	+0.10	2	295
09:10:20	24.85	24.90	24.90	+0.15	1	293
09:10:18	24.85	24.90	24.90	+0.15	10	292
09:10:04	24.85	24.90	24.90	+0.15	1	282
09:09:57	24.85	24.90	24.90	+0.15	2	281
09:09:35	24.85	24.90	24.90	+0.15	20	279
09:09:13	24.85	24.90	24.90	+0.15	5	259
09:08:24	24.85	24.90	24.90	+0.15	1	254
09:08:01	24.85	24.90	24.90	+0.15	1	253
09:07:18	24.85	24.90	24.90	+0.15	5	252
09:07:13	24.85	24.90	24.90	+0.15	1	247
09:07:04	24.85	24.90	24.90	+0.15	1	246
09:06:54	24.85	24.90	24.90	+0.15	1	245
09:06:47	24.85	24.90	24.90	+0.15	1	244
09:06:47	24.85	24.90	24.90	+0.15	2	243
09:06:40	24.85	24.90	24.90	+0.15	2	241
09:06:32	24.90	24.95	24.90	+0.15	4	239
09:06:29	24.90	24.95	24.90	+0.15	1	235
09:06:28	24.90	24.95	24.90	+0.15	1	234
09:06:23	24.90	24.95	24.90	+0.15	15	233
09:06:21	24.90	24.95	24.90	+0.15	2	218
09:05:59	24.85	24.90	24.90	+0.15	2	216
09:05:54	24.85	24.90	24.90	+0.15	2	214
09:05:54	24.85	24.90	24.90	+0.15	1	212
09:05:40	24.85	24.90	24.90	+0.15	5	211
09:05:27	24.85	24.90	24.90	+0.15	15	206
09:04:55	24.80	24.85	24.85	+0.10	1	191
09:04:55	24.80	24.85	24.85	+0.10	35	190
09:04:13	24.80	24.85	24.85	+0.10	1	155
09:03:58	24.80	24.85	24.80	+0.05	11	154
09:03:51	24.80	24.85	24.85	+0.10	2	143
09:03:47	24.80	24.85	24.85	+0.10	1	141
09:03:44	24.80	24.85	24.80	+0.05	2	140
09:03:43	24.80	24.85	24.80	+0.05	3	138
09:03:43	24.80	24.85	24.80	+0.05	7	135
09:03:43	24.80	24.85	24.80	+0.05	6	128
09:03:43	24.80	24.85	24.80	+0.05	1	122
09:03:43	24.80	24.85	24.80	+0.05	11	121
09:03:43	24.80	24.85	24.80	+0.05	16	110
09:03:43	24.80	24.85	24.80	+0.05	1	94
09:03:27	24.80	24.85	24.85	+0.10	1	93
09:03:01	24.80	24.85	24.85	+0.10	1	92
09:02:00	24.80	24.85	24.80	+0.05	1	91
09:02:00	24.80	24.85	24.80	+0.05	1	90
09:01:55	24.85	24.90	24.85	+0.10	1	89
09:01:55	24.80	24.85	24.85	+0.10	2	88
09:01:46	24.85	24.90	24.85	+0.10	1	86
09:01:46	24.85	24.90	24.85	+0.10	4	85
09:01:43	24.85	24.90	24.85	+0.10	1	81
09:01:38	24.80	24.90	24.90	+0.15	2	80
09:01:38	24.80	24.85	24.85	+0.10	3	78
09:01:30	24.80	24.85	24.85	+0.10	1	75
09:01:26	24.80	24.85	24.85	+0.10	2	74
09:01:25	24.80	24.85	24.85	+0.10	1	72
09:01:24	24.80	24.85	24.85	+0.10	5	71
09:01:20	24.80	24.85	24.85	+0.10	3	66
09:01:17	24.80	24.85	24.85	+0.10	2	63
09:01:09	24.80	24.85	24.85	+0.10	5	61
09:00:39	24.80	24.85	24.85	+0.10	1	56
09:00:30	24.80	24.85	24.85	+0.10	2	55
09:00:09	24.80	24.85	24.85	+0.10	2	53
09:00:06	24.80	24.85	24.80	+0.05	10	51
09:00:00	--	--	24.85	+0.10	41	41

　

其他人也逛...

【全台多點】家樂福電子禮券$300(餘額型)_電子憑證

vivo V40 Lite (12G/256G)

麥當勞豬肉滿福堡好禮即享券

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

大潤發5000元即享券(餘額型)

Apple iPhone 16 Pro Max (256G)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 256GB SSD

MyCard 10000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

家樂福100元好禮即享券(餘額型)

Apple iPhone 15 (128G)

台積電鴻海大同群創廣達統一緯創網家群創大成鋼萬海

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	95093.87	1,338.57	1.43%
以太幣ETH	1832.54	40.09	2.24%
瑞波幣XRP	2.29	0.03	1.50%
比特幣現金BCH	374.62	28.64	8.28%
萊特幣LTC	86.47	0.94	1.10%
卡達幣ADA	0.714124	0.01	1.44%
波場幣TRX	0.247729	0.00	0.92%
恆星幣XLM	0.281808	0.00	-0.94%

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。