最新【能源盤後】伊朗淡化以色列襲擊影響油價小漲☆熱門[公告] 牧東:代子公司四合創新股份有限公司依資金貸與及背書保證準則第22條第1項第1款公告

更新報價

志　信 (2611) 航運業上市德安開發集團

24.60 ▼-0.10 -0.40% 1.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	5,258	24.55	56	24.60	6	24.75	25.10	24.00	24.70

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	24.55	24.60	24.60	-0.10	24	5258
13:30:00	24.60	24.70	24.60	-0.10	186	5234
13:24:58	24.50	24.55	24.55	-0.15	2	5048
13:24:38	24.50	24.55	24.55	-0.15	1	5046
13:24:12	24.50	24.55	24.50	-0.20	1	5045
13:24:12	24.50	24.55	24.50	-0.20	5	5044
13:24:09	24.45	24.50	24.50	-0.20	1	5039
13:23:48	24.45	24.55	24.45	-0.25	2	5038
13:23:43	24.45	24.50	24.50	-0.20	1	5036
13:23:43	24.45	24.50	24.50	-0.20	5	5035
13:23:39	24.45	24.50	24.45	-0.25	1	5030
13:23:28	24.45	24.50	24.45	-0.25	2	5029
13:23:27	24.45	24.50	24.45	-0.25	1	5027
13:23:19	24.45	24.50	24.45	-0.25	1	5026
13:23:11	24.45	24.50	24.50	-0.20	1	5025
13:23:07	24.45	24.50	24.50	-0.20	1	5024
13:23:07	24.45	24.50	24.50	-0.20	1	5023
13:23:05	24.50	24.55	24.50	-0.20	1	5022
13:22:54	24.50	24.55	24.50	-0.20	6	5021
13:22:53	24.50	24.55	24.50	-0.20	1	5015
13:22:45	24.45	24.50	24.50	-0.20	1	5014
13:22:30	24.45	24.50	24.50	-0.20	1	5013
13:22:16	24.45	24.50	24.50	-0.20	1	5012
13:21:53	24.45	24.50	24.50	-0.20	1	5011
13:21:50	24.45	24.50	24.50	-0.20	5	5010
13:21:43	24.45	24.50	24.50	-0.20	2	5005
13:21:20	24.45	24.50	24.50	-0.20	2	5003
13:20:55	24.45	24.50	24.45	-0.25	1	5001
13:20:21	24.50	24.55	24.50	-0.20	9	5000
13:20:21	24.50	24.55	24.50	-0.20	1	4991
13:20:19	24.50	24.55	24.50	-0.20	1	4990
13:20:17	24.50	24.55	24.50	-0.20	1	4989
13:20:11	24.50	24.55	24.50	-0.20	13	4988
13:20:11	24.50	24.55	24.50	-0.20	1	4975
13:19:45	24.50	24.55	24.50	-0.20	1	4974
13:19:23	24.50	24.55	24.55	-0.15	1	4973
13:19:22	24.50	24.55	24.55	-0.15	1	4972
13:18:48	24.50	24.55	24.55	-0.15	1	4971
13:18:48	24.50	24.55	24.55	-0.15	1	4970
13:17:15	24.50	24.55	24.55	-0.15	1	4969
13:16:56	24.50	24.55	24.50	-0.20	1	4968
13:16:37	24.50	24.55	24.50	-0.20	5	4967
13:16:30	24.50	24.55	24.50	-0.20	1	4962
13:16:06	24.50	24.55	24.50	-0.20	2	4961
13:15:39	24.50	24.55	24.50	-0.20	1	4959
13:15:13	24.45	24.50	24.50	-0.20	1	4958
13:15:13	24.45	24.50	24.50	-0.20	2	4957
13:15:10	24.45	24.50	24.50	-0.20	1	4955
13:15:10	24.45	24.50	24.50	-0.20	1	4954
13:15:10	24.45	24.50	24.45	-0.25	1	4953
13:14:42	24.45	24.50	24.50	-0.20	1	4952
13:14:32	24.50	24.55	24.50	-0.20	1	4951
13:14:16	24.45	24.50	24.50	-0.20	1	4950
13:14:16	24.45	24.50	24.45	-0.25	1	4949
13:13:39	24.45	24.55	24.55	-0.15	1	4948
13:13:39	24.50	24.55	24.50	-0.20	3	4947
13:11:56	24.40	24.55	24.55	-0.15	1	4944
13:11:42	24.40	24.55	24.55	-0.15	1	4943
13:11:41	24.50	24.55	24.35	-0.35	2	4942
13:11:41	24.50	24.55	24.40	-0.30	15	4940
13:11:41	24.50	24.55	24.45	-0.25	15	4925
13:11:41	24.50	24.55	24.50	-0.20	58	4910
13:10:17	24.50	24.55	24.55	-0.15	1	4852
13:10:17	24.50	24.55	24.55	-0.15	1	4851
13:09:25	24.50	24.55	24.55	-0.15	1	4850
13:07:10	24.50	24.55	24.50	-0.20	2	4849
13:06:34	24.50	24.55	24.50	-0.20	2	4847
13:06:24	24.50	24.55	24.50	-0.20	2	4845
13:06:03	24.45	24.50	24.50	-0.20	2	4843
13:05:56	24.45	24.50	24.50	-0.20	1	4841
13:05:42	24.50	24.55	24.50	-0.20	4	4840
13:05:10	24.45	24.50	24.50	-0.20	3	4836
13:05:05	24.45	24.50	24.50	-0.20	1	4833
13:05:05	24.50	24.55	24.50	-0.20	1	4832
13:04:59	24.50	24.55	24.50	-0.20	10	4831
13:04:47	24.50	24.55	24.50	-0.20	3	4821
13:04:44	24.50	24.55	24.50	-0.20	2	4818
13:04:30	24.45	24.50	24.50	-0.20	1	4816
13:04:30	24.45	24.50	24.50	-0.20	1	4815
13:04:30	24.45	24.50	24.50	-0.20	10	4814
13:04:22	24.45	24.50	24.50	-0.20	1	4804
13:04:21	24.45	24.50	24.45	-0.25	4	4803
13:03:45	24.45	24.50	24.50	-0.20	3	4799
13:03:45	24.50	24.55	24.50	-0.20	2	4796
13:03:42	24.50	24.55	24.50	-0.20	3	4794
13:03:38	24.50	24.55	24.50	-0.20	6	4791
13:03:33	24.50	24.55	24.50	-0.20	10	4785
13:02:31	24.45	24.50	24.50	-0.20	2	4775
13:02:18	24.45	24.50	24.50	-0.20	5	4773
13:02:17	24.45	24.50	24.50	-0.20	3	4768
13:02:17	24.50	24.55	24.50	-0.20	3	4765
13:02:17	24.50	24.55	24.50	-0.20	2	4762
13:02:12	24.50	24.55	24.50	-0.20	3	4760
13:02:02	24.50	24.55	24.50	-0.20	1	4757
13:01:56	24.50	24.55	24.50	-0.20	3	4756
13:01:52	24.50	24.55	24.50	-0.20	1	4753
13:01:41	24.50	24.55	24.50	-0.20	1	4752
13:01:40	24.50	24.55	24.50	-0.20	3	4751
13:01:38	24.50	24.55	24.50	-0.20	8	4748
13:01:27	24.50	24.55	24.50	-0.20	10	4740
13:01:16	24.50	24.55	24.50	-0.20	1	4730
13:01:15	24.50	24.55	24.50	-0.20	1	4729
13:01:15	24.50	24.55	24.50	-0.20	5	4728
13:01:05	24.55	24.60	24.55	-0.15	15	4723
13:01:04	24.55	24.60	24.55	-0.15	3	4708
12:59:46	24.55	24.60	24.60	-0.10	1	4705
12:58:57	24.55	24.60	24.60	-0.10	1	4704
12:58:12	24.55	24.60	24.55	-0.15	7	4703
12:57:45	24.60	24.65	24.60	-0.10	1	4696
12:57:44	24.60	24.65	24.60	-0.10	1	4695
12:57:04	24.55	24.60	24.60	-0.10	6	4694
12:57:01	24.55	24.60	24.60	-0.10	1	4688
12:54:56	24.55	24.60	24.60	-0.10	5	4687
12:54:05	24.55	24.60	24.60	-0.10	1	4682
12:54:02	24.55	24.60	24.55	-0.15	1	4681
12:53:42	24.55	24.60	24.55	-0.15	10	4680
12:53:01	24.55	24.60	24.60	-0.10	2	4670
12:53:01	24.60	24.65	24.60	-0.10	9	4668
12:52:59	24.60	24.65	24.60	-0.10	1	4659
12:52:15	24.60	24.65	24.60	-0.10	1	4658
12:52:13	24.60	24.65	24.60	-0.10	1	4657
12:50:50	24.60	24.65	24.60	-0.10	2	4656
12:50:27	24.55	24.60	24.60	-0.10	2	4654
12:50:23	24.60	24.65	24.60	-0.10	1	4652
12:50:19	24.60	24.65	24.60	-0.10	1	4651
12:49:36	24.60	24.65	24.65	-0.05	2	4650
12:47:41	24.55	24.65	24.65	-0.05	1	4648
12:47:36	24.55	24.60	24.60	-0.10	5	4647
12:47:36	24.60	24.65	24.60	-0.10	11	4642
12:47:36	24.60	24.65	24.60	-0.10	10	4631
12:47:05	24.60	24.65	24.65	-0.05	1	4621
12:45:39	24.60	24.65	24.65	-0.05	1	4620
12:40:12	24.55	24.65	24.65	-0.05	1	4619
12:40:04	24.55	24.65	24.65	-0.05	1	4618
12:40:04	24.55	24.65	24.65	-0.05	1	4617
12:40:04	24.55	24.65	24.65	-0.05	2	4616
12:40:00	24.55	24.65	24.65	-0.05	2	4614
12:39:50	24.60	24.65	24.60	-0.10	1	4612
12:39:41	24.60	24.65	24.65	-0.05	4	4611
12:39:18	24.55	24.60	24.60	-0.10	1	4607
12:39:12	24.55	24.65	24.55	-0.15	1	4606
12:38:38	24.60	24.65	24.55	-0.15	8	4605
12:38:38	24.60	24.65	24.60	-0.10	10	4597
12:38:30	24.60	24.65	24.65	-0.05	1	4587
12:38:00	24.60	24.65	24.65	-0.05	1	4586
12:37:42	24.60	24.65	24.65	-0.05	1	4585
12:36:55	24.55	24.60	24.60	-0.10	3	4584
12:36:54	24.60	24.65	24.60	-0.10	1	4581
12:36:51	24.60	24.65	24.60	-0.10	10	4580
12:36:49	24.60	24.65	24.60	-0.10	7	4570
12:35:48	24.60	24.65	24.60	-0.10	2	4563
12:35:43	24.60	24.65	24.60	-0.10	2	4561
12:35:18	24.60	24.65	24.60	-0.10	10	4559
12:35:02	24.60	24.65	24.65	-0.05	1	4549
12:34:56	24.60	24.65	24.65	-0.05	1	4548
12:34:13	24.60	24.65	24.65	-0.05	7	4547
12:34:08	24.60	24.65	24.65	-0.05	1	4540
12:32:15	24.60	24.65	24.65	-0.05	1	4539
12:32:11	24.65	24.70	24.65	-0.05	6	4538
12:30:30	24.60	24.70	24.70	0	4	4532
12:30:30	24.60	24.70	24.70	0	5	4528
12:30:30	24.60	24.70	24.70	0	10	4523
12:30:30	24.60	24.70	24.70	0	15	4513
12:30:05	24.65	24.70	24.65	-0.05	1	4498
12:29:02	24.60	24.70	24.60	-0.10	1	4497
12:29:02	24.60	24.65	24.65	-0.05	3	4496
12:29:02	24.60	24.65	24.65	-0.05	6	4493
12:28:18	24.60	24.65	24.60	-0.10	2	4487
12:26:34	24.55	24.60	24.60	-0.10	4	4485
12:26:34	24.55	24.60	24.60	-0.10	10	4481
12:26:34	24.55	24.60	24.60	-0.10	16	4471
12:25:20	24.55	24.60	24.55	-0.15	2	4455
12:23:34	24.50	24.55	24.55	-0.15	5	4453
12:23:34	24.55	24.60	24.55	-0.15	6	4448
12:23:25	24.55	24.60	24.55	-0.15	1	4442
12:22:50	24.55	24.60	24.55	-0.15	5	4441
12:20:00	24.55	24.60	24.60	-0.10	1	4436
12:19:21	24.55	24.60	24.55	-0.15	4	4435
12:19:03	24.55	24.60	24.55	-0.15	2	4431
12:18:46	24.55	24.60	24.60	-0.10	2	4429
12:16:23	24.55	24.60	24.60	-0.10	3	4427
12:15:18	24.55	24.60	24.55	-0.15	5	4424
12:15:01	24.55	24.60	24.55	-0.15	1	4419
12:14:05	24.55	24.60	24.60	-0.10	1	4418
12:13:00	24.55	24.60	24.60	-0.10	1	4417
12:11:57	24.60	24.65	24.60	-0.10	2	4416
12:11:22	24.60	24.65	24.60	-0.10	3	4414
12:10:34	24.55	24.60	24.60	-0.10	3	4411
12:10:29	24.55	24.60	24.55	-0.15	6	4408
12:10:29	24.60	24.65	24.60	-0.10	1	4402
12:10:06	24.60	24.65	24.60	-0.10	2	4401
12:09:22	24.60	24.65	24.60	-0.10	1	4399
12:09:15	24.60	24.65	24.60	-0.10	2	4398
12:08:39	24.60	24.65	24.65	-0.05	1	4396
12:07:34	24.55	24.60	24.60	-0.10	2	4395
12:07:34	24.55	24.60	24.60	-0.10	1	4393
12:07:15	24.60	24.65	24.60	-0.10	7	4392
12:06:36	24.60	24.65	24.65	-0.05	1	4385
12:03:45	24.65	24.70	24.65	-0.05	5	4384
12:03:25	24.65	24.70	24.65	-0.05	1	4379
12:02:24	24.65	24.70	24.65	-0.05	1	4378
12:01:51	24.60	24.70	24.70	0	5	4377
12:00:11	24.60	24.65	24.65	-0.05	6	4372
11:59:04	24.60	24.65	24.60	-0.10	5	4366
11:55:57	24.60	24.65	24.60	-0.10	4	4361
11:55:13	24.60	24.65	24.60	-0.10	3	4357
11:54:23	24.60	24.65	24.65	-0.05	2	4354
11:51:59	24.60	24.65	24.65	-0.05	2	4352
11:50:39	24.60	24.65	24.65	-0.05	1	4350
11:48:57	24.65	24.70	24.65	-0.05	3	4349
11:48:22	24.65	24.70	24.65	-0.05	1	4346
11:48:06	24.65	24.70	24.65	-0.05	1	4345
11:47:40	24.65	24.70	24.65	-0.05	5	4344
11:47:23	24.65	24.70	24.65	-0.05	1	4339
11:46:19	24.65	24.70	24.70	0	1	4338
11:46:07	24.65	24.70	24.70	0	10	4337
11:45:58	24.65	24.70	24.65	-0.05	1	4327
11:45:32	24.65	24.70	24.65	-0.05	2	4326
11:45:28	24.65	24.70	24.70	0	2	4324
11:45:25	24.65	24.70	24.70	0	4	4322
11:45:18	24.65	24.70	24.70	0	1	4318
11:44:59	24.65	24.70	24.70	0	1	4317
11:44:17	24.60	24.70	24.70	0	5	4316
11:43:35	24.60	24.65	24.65	-0.05	1	4311
11:43:19	24.60	24.65	24.65	-0.05	1	4310
11:42:56	24.55	24.60	24.60	-0.10	1	4309
11:42:48	24.55	24.65	24.65	-0.05	3	4308
11:42:48	24.55	24.65	24.65	-0.05	5	4305
11:42:48	24.55	24.65	24.65	-0.05	1	4300
11:42:48	24.55	24.65	24.65	-0.05	2	4299
11:40:54	24.55	24.60	24.60	-0.10	2	4297
11:39:37	24.55	24.60	24.60	-0.10	1	4295
11:39:37	24.55	24.60	24.60	-0.10	10	4294
11:39:22	24.55	24.60	24.55	-0.15	3	4284
11:39:08	24.55	24.60	24.55	-0.15	5	4281
11:39:00	24.55	24.60	24.55	-0.15	5	4276
11:38:42	24.55	24.60	24.55	-0.15	1	4271
11:38:33	24.55	24.60	24.55	-0.15	2	4270
11:38:30	24.55	24.60	24.55	-0.15	7	4268
11:38:00	24.55	24.60	24.55	-0.15	1	4261
11:37:00	24.60	24.65	24.60	-0.10	4	4260
11:37:00	24.60	24.65	24.60	-0.10	6	4256
11:36:37	24.55	24.65	24.65	-0.05	1	4250
11:36:31	24.60	24.65	24.60	-0.10	5	4249
11:35:55	24.60	24.65	24.65	-0.05	1	4244
11:35:33	24.65	24.70	24.65	-0.05	16	4243
11:35:33	24.65	24.70	24.65	-0.05	5	4227
11:34:42	24.65	24.70	24.65	-0.05	1	4222
11:34:34	24.65	24.70	24.65	-0.05	2	4221
11:34:22	24.65	24.70	24.70	0	1	4219
11:34:20	24.65	24.70	24.70	0	1	4218
11:33:55	24.60	24.65	24.65	-0.05	10	4217
11:33:46	24.65	24.70	24.65	-0.05	10	4207
11:33:44	24.65	24.70	24.65	-0.05	1	4197
11:33:43	24.65	24.70	24.65	-0.05	4	4196
11:33:37	24.65	24.70	24.65	-0.05	10	4192
11:33:13	24.60	24.65	24.65	-0.05	10	4182
11:32:35	24.65	24.70	24.65	-0.05	5	4172
11:32:31	24.60	24.65	24.65	-0.05	1	4167
11:32:13	24.60	24.65	24.65	-0.05	1	4166
11:32:04	24.60	24.65	24.65	-0.05	12	4165
11:31:31	24.60	24.65	24.65	-0.05	1	4153
11:31:30	24.60	24.65	24.60	-0.10	1	4152
11:29:59	24.55	24.60	24.60	-0.10	2	4151
11:28:12	24.50	24.55	24.55	-0.15	3	4149
11:28:11	24.55	24.60	24.55	-0.15	1	4146
11:27:46	24.50	24.55	24.55	-0.15	6	4145
11:27:22	24.50	24.55	24.55	-0.15	1	4139
11:26:20	24.50	24.55	24.55	-0.15	1	4138
11:26:16	24.50	24.55	24.55	-0.15	1	4137
11:25:55	24.50	24.55	24.55	-0.15	1	4136
11:25:45	24.50	24.55	24.55	-0.15	3	4135
11:25:45	24.55	24.60	24.55	-0.15	2	4132
11:25:26	24.55	24.60	24.55	-0.15	5	4130
11:25:02	24.55	24.60	24.55	-0.15	1	4125
11:24:54	24.55	24.60	24.60	-0.10	1	4124
11:23:56	24.60	24.65	24.60	-0.10	7	4123
11:23:56	24.55	24.60	24.60	-0.10	3	4116
11:23:12	24.60	24.65	24.60	-0.10	6	4113
11:23:12	24.60	24.65	24.60	-0.10	1	4107
11:22:52	24.60	24.65	24.65	-0.05	1	4106
11:22:34	24.60	24.65	24.65	-0.05	2	4105
11:22:31	24.60	24.65	24.65	-0.05	1	4103
11:22:07	24.60	24.65	24.60	-0.10	1	4102
11:22:07	24.60	24.65	24.60	-0.10	1	4101
11:21:56	24.60	24.65	24.60	-0.10	1	4100
11:21:55	24.60	24.65	24.65	-0.05	1	4099
11:21:49	24.60	24.65	24.65	-0.05	2	4098
11:21:27	24.55	24.60	24.60	-0.10	11	4096
11:21:27	24.55	24.60	24.60	-0.10	10	4085
11:21:10	24.55	24.60	24.55	-0.15	7	4075
11:20:55	24.55	24.60	24.55	-0.15	1	4068
11:20:50	24.55	24.60	24.55	-0.15	1	4067
11:20:45	24.50	24.55	24.55	-0.15	7	4066
11:20:43	24.50	24.55	24.55	-0.15	3	4059
11:20:33	24.50	24.55	24.50	-0.20	1	4056
11:19:57	24.50	24.55	24.50	-0.20	1	4055
11:19:48	24.50	24.55	24.50	-0.20	3	4054
11:19:03	24.50	24.55	24.50	-0.20	14	4051
11:19:01	24.50	24.55	24.55	-0.15	3	4037
11:18:48	24.50	24.55	24.50	-0.20	1	4034
11:18:37	24.50	24.55	24.55	-0.15	3	4033
11:18:03	24.50	24.55	24.55	-0.15	1	4030
11:17:50	24.50	24.55	24.55	-0.15	1	4029
11:17:21	24.50	24.55	24.50	-0.20	1	4028
11:17:05	24.50	24.55	24.50	-0.20	9	4027
11:17:05	24.45	24.50	24.50	-0.20	1	4018
11:17:00	24.50	24.55	24.50	-0.20	4	4017
11:16:41	24.45	24.50	24.50	-0.20	7	4013
11:16:24	24.50	24.55	24.50	-0.20	1	4006
11:16:19	24.50	24.55	24.50	-0.20	1	4005
11:16:12	24.50	24.55	24.50	-0.20	3	4004
11:16:12	24.45	24.50	24.50	-0.20	5	4001
11:15:58	24.45	24.50	24.50	-0.20	3	3996
11:15:54	24.45	24.50	24.50	-0.20	1	3993
11:15:23	24.45	24.50	24.50	-0.20	10	3992
11:15:01	24.45	24.50	24.45	-0.25	1	3982
11:13:40	24.40	24.50	24.40	-0.30	2	3981
11:13:37	24.45	24.50	24.45	-0.25	6	3979
11:13:37	24.40	24.45	24.45	-0.25	4	3973
11:13:36	24.40	24.45	24.45	-0.25	3	3969
11:13:04	24.35	24.40	24.40	-0.30	1	3966
11:12:12	24.40	24.45	24.40	-0.30	1	3965
11:12:11	24.35	24.40	24.40	-0.30	1	3964
11:12:06	24.35	24.40	24.35	-0.35	3	3963
11:12:01	24.40	24.45	24.40	-0.30	4	3960
11:12:00	24.35	24.45	24.35	-0.35	3	3956
11:11:53	24.40	24.45	24.40	-0.30	1	3953
11:11:17	24.35	24.40	24.40	-0.30	1	3952
11:10:40	24.30	24.45	24.45	-0.25	1	3951
11:10:37	24.30	24.45	24.45	-0.25	1	3950
11:10:31	24.40	24.45	24.40	-0.30	4	3949
11:10:24	24.35	24.45	24.45	-0.25	1	3945
11:10:15	24.30	24.40	24.40	-0.30	5	3944
11:10:10	24.30	24.35	24.35	-0.35	2	3939
11:09:58	24.30	24.35	24.35	-0.35	1	3937
11:09:54	24.30	24.35	24.35	-0.35	1	3936
11:09:47	24.25	24.30	24.30	-0.40	8	3935
11:09:40	24.25	24.30	24.30	-0.40	1	3927
11:09:36	24.25	24.30	24.30	-0.40	5	3926
11:09:11	24.25	24.30	24.30	-0.40	1	3921
11:09:00	24.25	24.30	24.30	-0.40	4	3920
11:08:50	24.25	24.30	24.30	-0.40	1	3916
11:08:33	24.20	24.30	24.30	-0.40	5	3915
11:08:31	24.25	24.30	24.25	-0.45	1	3910
11:08:16	24.20	24.30	24.20	-0.50	1	3909
11:08:10	24.30	24.35	24.30	-0.40	4	3908
11:08:05	24.20	24.30	24.30	-0.40	5	3904
11:07:58	24.20	24.30	24.30	-0.40	5	3899
11:07:55	24.25	24.30	24.25	-0.45	3	3894
11:07:41	24.20	24.30	24.30	-0.40	1	3891
11:07:18	24.15	24.25	24.25	-0.45	1	3890
11:07:18	24.15	24.20	24.20	-0.50	5	3889
11:07:16	24.15	24.20	24.20	-0.50	1	3884
11:06:59	24.15	24.20	24.20	-0.50	1	3883
11:06:59	24.15	24.20	24.20	-0.50	1	3882
11:06:44	24.20	24.30	24.20	-0.50	5	3881
11:06:24	24.15	24.20	24.20	-0.50	2	3876
11:06:13	24.10	24.15	24.15	-0.55	9	3874
11:06:04	24.05	24.15	24.05	-0.65	1	3865
11:06:01	24.05	24.10	24.10	-0.60	3	3864
11:05:27	24.00	24.10	24.00	-0.70	1	3861
11:05:11	24.00	24.05	24.05	-0.65	4	3860
11:05:04	24.00	24.05	24.00	-0.70	1	3856
11:05:02	24.00	24.05	24.00	-0.70	2	3855
11:04:51	24.00	24.05	24.00	-0.70	10	3853
11:04:50	24.00	24.05	24.05	-0.65	1	3843
11:04:47	24.00	24.05	24.00	-0.70	1	3842
11:04:45	24.00	24.05	24.00	-0.70	17	3841
11:04:40	24.00	24.05	24.00	-0.70	4	3824
11:04:36	24.00	24.05	24.00	-0.70	10	3820
11:04:31	24.00	24.05	24.00	-0.70	3	3810
11:04:29	24.00	24.05	24.00	-0.70	1	3807
11:04:28	24.00	24.05	24.05	-0.65	5	3806
11:04:23	24.00	24.05	24.00	-0.70	1	3801
11:04:23	24.00	24.05	24.00	-0.70	5	3800
11:04:23	24.00	24.05	24.00	-0.70	1	3795
11:04:23	24.00	24.05	24.00	-0.70	1	3794
11:04:23	24.00	24.05	24.00	-0.70	1	3793
11:04:23	24.00	24.05	24.00	-0.70	1	3792
11:04:23	24.00	24.05	24.00	-0.70	45	3791
11:04:08	24.05	24.10	24.05	-0.65	2	3746
11:04:05	24.00	24.10	24.00	-0.70	1	3744
11:04:03	24.00	24.10	24.10	-0.60	2	3743
11:04:00	24.00	24.05	24.05	-0.65	1	3741
11:03:54	24.05	24.10	24.00	-0.70	3	3740
11:03:54	24.05	24.10	24.05	-0.65	1	3737
11:03:42	24.05	24.10	24.05	-0.65	4	3736
11:03:42	24.05	24.10	24.05	-0.65	28	3732
11:03:32	24.10	24.15	24.05	-0.65	2	3704
11:03:32	24.10	24.15	24.10	-0.60	1	3702
11:03:28	24.10	24.15	24.10	-0.60	1	3701
11:03:23	24.10	24.15	24.10	-0.60	1	3700
11:03:19	24.05	24.10	24.10	-0.60	2	3699
11:03:15	24.05	24.10	24.10	-0.60	2	3697
11:02:59	24.10	24.15	24.10	-0.60	1	3695
11:02:59	24.10	24.15	24.10	-0.60	4	3694
11:02:55	24.10	24.15	24.10	-0.60	1	3690
11:02:40	24.05	24.15	24.05	-0.65	2	3689
11:02:28	24.05	24.15	24.05	-0.65	9	3687
11:02:20	24.05	24.15	24.15	-0.55	1	3678
11:02:16	24.15	24.20	24.15	-0.55	2	3677
11:02:13	24.05	24.15	24.15	-0.55	8	3675
11:02:12	24.10	24.15	24.10	-0.60	6	3667
11:02:12	24.10	24.15	24.10	-0.60	26	3661
11:02:01	24.10	24.15	24.10	-0.60	8	3635
11:01:57	24.10	24.15	24.15	-0.55	1	3627
11:01:57	24.10	24.15	24.15	-0.55	2	3626
11:01:54	24.10	24.15	24.15	-0.55	10	3624
11:01:47	24.10	24.15	24.10	-0.60	2	3614
11:01:45	24.10	24.15	24.15	-0.55	1	3612
11:01:41	24.10	24.15	24.10	-0.60	1	3611
11:01:12	24.10	24.15	24.15	-0.55	1	3610
11:00:52	24.15	24.20	24.15	-0.55	12	3609
11:00:48	24.15	24.20	24.20	-0.50	1	3597
11:00:47	24.15	24.20	24.15	-0.55	13	3596
11:00:45	24.20	24.25	24.20	-0.50	68	3583
11:00:45	24.25	24.30	24.25	-0.45	4	3515
11:00:45	24.20	24.25	24.25	-0.45	1	3511
11:00:40	24.20	24.25	24.25	-0.45	10	3510
11:00:33	24.20	24.25	24.20	-0.50	1	3500
11:00:33	24.20	24.25	24.25	-0.45	1	3499
11:00:13	24.20	24.25	24.20	-0.50	5	3498
11:00:12	24.20	24.25	24.20	-0.50	1	3493
11:00:10	24.20	24.25	24.20	-0.50	2	3492
10:59:59	24.20	24.25	24.20	-0.50	2	3490
10:59:48	24.20	24.25	24.20	-0.50	2	3488
10:59:42	24.20	24.25	24.20	-0.50	2	3486
10:59:30	24.20	24.25	24.20	-0.50	5	3484
10:59:25	24.20	24.25	24.20	-0.50	1	3479
10:59:24	24.20	24.25	24.20	-0.50	8	3478
10:59:17	24.20	24.25	24.20	-0.50	1	3470
10:59:12	24.20	24.25	24.20	-0.50	5	3469
10:59:09	24.20	24.25	24.25	-0.45	1	3464
10:58:57	24.20	24.30	24.20	-0.50	3	3463
10:58:48	24.25	24.35	24.25	-0.45	39	3460
10:58:48	24.30	24.35	24.30	-0.40	1	3421
10:58:42	24.30	24.35	24.30	-0.40	2	3420
10:58:31	24.25	24.30	24.30	-0.40	5	3418
10:58:19	24.25	24.30	24.25	-0.45	1	3413
10:58:14	24.25	24.30	24.25	-0.45	9	3412
10:58:12	24.25	24.30	24.30	-0.40	1	3403
10:57:53	24.30	24.35	24.30	-0.40	6	3402
10:57:53	24.30	24.35	24.30	-0.40	2	3396
10:57:53	24.30	24.35	24.30	-0.40	2	3394
10:57:43	24.30	24.35	24.30	-0.40	2	3392
10:57:24	24.30	24.35	24.30	-0.40	5	3390
10:57:21	24.30	24.35	24.30	-0.40	11	3385
10:57:11	24.30	24.35	24.30	-0.40	1	3374
10:57:05	24.30	24.35	24.30	-0.40	6	3373
10:56:57	24.30	24.35	24.30	-0.40	6	3367
10:56:36	24.30	24.35	24.30	-0.40	2	3361
10:56:34	24.30	24.35	24.35	-0.35	1	3359
10:56:09	24.35	24.40	24.35	-0.35	21	3358
10:56:09	24.35	24.40	24.35	-0.35	4	3337
10:56:09	24.35	24.40	24.35	-0.35	10	3333
10:55:47	24.35	24.40	24.40	-0.30	5	3323
10:55:33	24.35	24.40	24.40	-0.30	1	3318
10:55:17	24.40	24.45	24.40	-0.30	6	3317
10:55:14	24.35	24.40	24.40	-0.30	1	3311
10:55:02	24.35	24.40	24.40	-0.30	1	3310
10:54:43	24.35	24.40	24.40	-0.30	2	3309
10:54:36	24.40	24.45	24.40	-0.30	1	3307
10:54:36	24.40	24.45	24.45	-0.25	5	3306
10:54:32	24.40	24.45	24.40	-0.30	2	3301
10:54:29	24.40	24.45	24.45	-0.25	1	3299
10:54:20	24.40	24.45	24.40	-0.30	2	3298
10:54:17	24.40	24.45	24.40	-0.30	2	3296
10:53:56	24.40	24.45	24.40	-0.30	1	3294
10:52:59	24.40	24.45	24.40	-0.30	1	3293
10:52:33	24.40	24.45	24.40	-0.30	2	3292
10:51:55	24.45	24.50	24.45	-0.25	1	3290
10:51:45	24.35	24.40	24.40	-0.30	1	3289
10:51:45	24.35	24.40	24.40	-0.30	1	3288
10:51:45	24.40	24.50	24.40	-0.30	3	3287
10:51:40	24.35	24.40	24.40	-0.30	1	3284
10:51:35	24.35	24.40	24.40	-0.30	1	3283
10:51:27	24.35	24.40	24.40	-0.30	1	3282
10:51:08	24.35	24.50	24.35	-0.35	5	3281
10:51:07	24.30	24.40	24.40	-0.30	8	3276
10:50:58	24.35	24.40	24.35	-0.35	4	3268
10:50:57	24.35	24.40	24.35	-0.35	3	3264
10:50:45	24.40	24.45	24.40	-0.30	1	3261
10:50:42	24.40	24.45	24.40	-0.30	2	3260
10:50:34	24.40	24.45	24.40	-0.30	1	3258
10:50:28	24.40	24.45	24.40	-0.30	1	3257
10:50:25	24.40	24.45	24.40	-0.30	1	3256
10:50:18	24.40	24.45	24.40	-0.30	9	3255
10:49:48	24.40	24.50	24.40	-0.30	1	3246
10:49:44	24.40	24.50	24.40	-0.30	2	3245
10:49:27	24.45	24.50	24.45	-0.25	3	3243
10:49:27	24.45	24.50	24.45	-0.25	10	3240
10:49:19	24.45	24.50	24.50	-0.20	1	3230
10:48:36	24.45	24.50	24.50	-0.20	6	3229
10:48:18	24.45	24.55	24.45	-0.25	1	3223
10:47:58	24.45	24.55	24.45	-0.25	3	3222
10:47:54	24.45	24.55	24.45	-0.25	2	3219
10:47:46	24.40	24.50	24.40	-0.30	1	3217
10:47:45	24.40	24.45	24.45	-0.25	2	3216
10:47:44	24.40	24.50	24.40	-0.30	2	3214
10:47:38	24.40	24.50	24.40	-0.30	2	3212
10:47:32	24.40	24.50	24.40	-0.30	1	3210
10:47:15	24.45	24.50	24.45	-0.25	1	3209
10:47:15	24.45	24.50	24.45	-0.25	1	3208
10:47:15	24.45	24.50	24.45	-0.25	1	3207
10:47:15	24.45	24.50	24.45	-0.25	9	3206
10:47:15	24.50	24.55	24.50	-0.20	6	3197
10:47:15	24.50	24.55	24.50	-0.20	1	3191
10:47:15	24.50	24.55	24.50	-0.20	30	3190
10:47:11	24.50	24.55	24.50	-0.20	1	3160
10:47:09	24.50	24.55	24.50	-0.20	10	3159
10:46:33	24.55	24.60	24.55	-0.15	9	3149
10:46:33	24.55	24.60	24.55	-0.15	14	3140
10:46:06	24.55	24.60	24.60	-0.10	1	3126
10:45:34	24.60	24.65	24.60	-0.10	5	3125
10:45:33	24.60	24.65	24.60	-0.10	2	3120
10:45:18	24.60	24.65	24.60	-0.10	1	3118
10:45:15	24.55	24.60	24.60	-0.10	2	3117
10:45:06	24.55	24.60	24.55	-0.15	4	3115
10:44:50	24.60	24.65	24.60	-0.10	8	3111
10:44:50	24.60	24.65	24.60	-0.10	10	3103
10:44:43	24.60	24.65	24.60	-0.10	6	3093
10:44:19	24.60	24.65	24.60	-0.10	1	3087
10:44:09	24.60	24.65	24.60	-0.10	1	3086
10:43:53	24.60	24.65	24.65	-0.05	1	3085
10:43:45	24.60	24.65	24.65	-0.05	1	3084
10:43:19	24.65	24.70	24.65	-0.05	2	3083
10:43:19	24.65	24.70	24.65	-0.05	1	3081
10:43:19	24.65	24.70	24.65	-0.05	1	3080
10:43:19	24.65	24.70	24.65	-0.05	4	3079
10:43:14	24.65	24.70	24.65	-0.05	2	3075
10:43:10	24.65	24.70	24.65	-0.05	1	3073
10:43:01	24.65	24.70	24.65	-0.05	1	3072
10:42:45	24.65	24.70	24.65	-0.05	1	3071
10:42:34	24.65	24.70	24.65	-0.05	2	3070
10:42:24	24.65	24.70	24.70	0	2	3068
10:42:07	24.65	24.70	24.65	-0.05	1	3066
10:41:27	24.65	24.70	24.70	0	5	3065
10:40:40	24.65	24.70	24.70	0	1	3060
10:40:34	24.70	24.75	24.70	0	9	3059
10:40:34	24.70	24.75	24.70	0	3	3050
10:40:18	24.70	24.75	24.75	+0.05	3	3047
10:40:10	24.70	24.75	24.75	+0.05	3	3044
10:39:44	24.70	24.75	24.70	0	1	3041
10:39:41	24.75	24.80	24.75	+0.05	2	3040
10:39:30	24.75	24.80	24.75	+0.05	1	3038
10:39:25	24.75	24.80	24.75	+0.05	1	3037
10:39:22	24.70	24.75	24.75	+0.05	2	3036
10:39:12	24.70	24.75	24.75	+0.05	3	3034
10:39:08	24.70	24.75	24.75	+0.05	1	3031
10:38:33	24.70	24.75	24.70	0	1	3030
10:38:21	24.70	24.75	24.70	0	1	3029
10:37:33	24.75	24.80	24.75	+0.05	1	3028
10:37:22	24.75	24.80	24.75	+0.05	2	3027
10:37:12	24.70	24.75	24.75	+0.05	6	3025
10:36:11	24.70	24.75	24.75	+0.05	1	3019
10:35:52	24.70	24.75	24.75	+0.05	1	3018
10:35:29	24.75	24.80	24.75	+0.05	4	3017
10:35:10	24.75	24.80	24.75	+0.05	1	3013
10:34:40	24.75	24.80	24.75	+0.05	1	3012
10:34:37	24.75	24.80	24.75	+0.05	4	3011
10:34:09	24.75	24.80	24.75	+0.05	1	3007
10:32:48	24.75	24.80	24.80	+0.10	1	3006
10:32:36	24.80	24.85	24.80	+0.10	17	3005
10:31:54	24.80	24.85	24.85	+0.15	1	2988
10:31:37	24.90	24.95	24.90	+0.20	3	2987
10:31:37	24.90	24.95	24.90	+0.20	2	2984
10:31:36	24.80	24.90	24.90	+0.20	5	2982
10:31:35	24.80	24.90	24.90	+0.20	1	2977
10:31:35	24.85	24.90	24.85	+0.15	10	2976
10:31:35	24.85	24.90	24.85	+0.15	5	2966
10:31:28	24.90	24.95	24.90	+0.20	9	2961
10:31:28	24.85	24.90	24.90	+0.20	14	2952
10:31:25	24.85	24.90	24.90	+0.20	1	2938
10:31:14	24.85	24.90	24.90	+0.20	1	2937
10:31:14	24.85	24.90	24.90	+0.20	1	2936
10:31:06	24.85	24.90	24.90	+0.20	1	2935
10:30:57	24.85	24.90	24.90	+0.20	2	2934
10:30:53	24.85	24.90	24.85	+0.15	1	2932
10:30:49	24.85	24.90	24.85	+0.15	1	2931
10:30:34	24.85	24.90	24.85	+0.15	1	2930
10:30:28	24.85	24.90	24.85	+0.15	4	2929
10:30:20	24.85	24.90	24.85	+0.15	2	2925
10:29:57	24.80	24.85	24.85	+0.15	2	2923
10:29:52	24.80	24.85	24.85	+0.15	2	2921
10:29:05	24.85	24.90	24.85	+0.15	7	2919
10:29:05	24.85	24.90	24.90	+0.20	1	2912
10:28:57	24.75	24.85	24.85	+0.15	5	2911
10:28:45	24.75	24.85	24.85	+0.15	2	2906
10:28:14	24.70	24.80	24.80	+0.10	2	2904
10:28:11	24.70	24.80	24.80	+0.10	1	2902
10:28:09	24.70	24.80	24.70	0	1	2901
10:28:03	24.70	24.75	24.75	+0.05	2	2900
10:27:54	24.65	24.70	24.70	0	26	2898
10:27:49	24.65	24.70	24.65	-0.05	1	2872
10:27:32	24.65	24.70	24.65	-0.05	2	2871
10:27:28	24.65	24.70	24.65	-0.05	1	2869
10:27:04	24.65	24.70	24.70	0	5	2868
10:26:42	24.70	24.75	24.70	0	2	2863
10:26:40	24.70	24.75	24.70	0	2	2861
10:26:10	24.65	24.70	24.70	0	4	2859
10:25:30	24.65	24.70	24.70	0	2	2855
10:25:23	24.65	24.70	24.70	0	1	2853
10:24:49	24.70	24.75	24.70	0	3	2852
10:24:45	24.70	24.75	24.70	0	2	2849
10:23:41	24.70	24.75	24.70	0	3	2847
10:23:36	24.70	24.75	24.70	0	3	2844
10:23:36	24.70	24.75	24.70	0	6	2841
10:23:35	24.70	24.75	24.70	0	3	2835
10:23:29	24.70	24.75	24.70	0	1	2832
10:22:42	24.70	24.75	24.70	0	1	2831
10:22:39	24.70	24.75	24.70	0	1	2830
10:22:09	24.65	24.70	24.70	0	6	2829
10:21:31	24.65	24.75	24.65	-0.05	2	2823
10:21:24	24.65	24.70	24.65	-0.05	1	2821
10:20:26	24.70	24.75	24.70	0	4	2820
10:20:26	24.60	24.65	24.70	0	3	2816
10:20:26	24.60	24.65	24.65	-0.05	3	2813
10:20:25	24.60	24.65	24.65	-0.05	1	2810
10:20:19	24.65	24.70	24.65	-0.05	6	2809
10:20:19	24.65	24.70	24.65	-0.05	1	2803
10:20:11	24.65	24.70	24.65	-0.05	3	2802
10:19:30	24.70	24.75	24.70	0	8	2799
10:19:28	24.70	24.75	24.70	0	1	2791
10:19:04	24.70	24.75	24.75	+0.05	1	2790
10:19:01	24.70	24.75	24.75	+0.05	1	2789
10:18:25	24.75	24.80	24.75	+0.05	4	2788
10:18:25	24.70	24.75	24.75	+0.05	1	2784
10:18:19	24.75	24.80	24.75	+0.05	8	2783
10:18:19	24.70	24.75	24.75	+0.05	2	2775
10:18:11	24.70	24.75	24.75	+0.05	1	2773
10:18:00	24.70	24.75	24.75	+0.05	1	2772
10:17:49	24.70	24.75	24.70	0	1	2771
10:17:32	24.70	24.75	24.70	0	1	2770
10:17:11	24.60	24.70	24.70	0	1	2769
10:17:09	24.65	24.70	24.65	-0.05	1	2768
10:17:06	24.60	24.65	24.65	-0.05	6	2767
10:17:06	24.65	24.75	24.65	-0.05	9	2761
10:17:06	24.65	24.75	24.65	-0.05	1	2752
10:17:00	24.65	24.75	24.65	-0.05	7	2751
10:16:48	24.70	24.75	24.65	-0.05	3	2744
10:16:48	24.70	24.75	24.70	0	16	2741
10:16:01	24.70	24.75	24.70	0	2	2725
10:15:41	24.70	24.75	24.70	0	1	2723
10:15:39	24.70	24.75	24.75	+0.05	1	2722
10:15:27	24.70	24.75	24.75	+0.05	1	2721
10:15:22	24.70	24.75	24.75	+0.05	1	2720
10:15:22	24.70	24.75	24.70	0	1	2719
10:15:15	24.70	24.75	24.70	0	1	2718
10:15:05	24.70	24.75	24.70	0	1	2717
10:14:54	24.70	24.75	24.70	0	1	2716
10:14:52	24.70	24.75	24.70	0	4	2715
10:14:51	24.70	24.75	24.70	0	1	2711
10:14:50	24.70	24.75	24.70	0	2	2710
10:14:48	24.70	24.75	24.70	0	1	2708
10:14:46	24.70	24.75	24.70	0	8	2707
10:14:43	24.75	24.80	24.75	+0.05	2	2699
10:14:31	24.75	24.85	24.75	+0.05	8	2697
10:14:29	24.80	24.85	24.80	+0.10	10	2689
10:14:18	24.80	24.85	24.85	+0.15	2	2679
10:14:15	24.80	24.85	24.80	+0.10	4	2677
10:14:15	24.80	24.85	24.80	+0.10	1	2673
10:14:05	24.80	24.90	24.80	+0.10	3	2672
10:13:59	24.80	24.90	24.80	+0.10	1	2669
10:13:50	24.75	24.80	24.80	+0.10	2	2668
10:13:46	24.75	24.80	24.75	+0.05	2	2666
10:13:40	24.75	24.85	24.75	+0.05	2	2664
10:13:39	24.80	24.85	24.80	+0.10	1	2662
10:13:37	24.75	24.80	24.80	+0.10	1	2661
10:13:21	24.80	24.85	24.80	+0.10	10	2660
10:13:20	24.80	24.85	24.80	+0.10	5	2650
10:13:15	24.80	24.90	24.90	+0.20	5	2645
10:13:14	24.85	24.90	24.85	+0.15	1	2640
10:13:14	24.90	24.95	24.90	+0.20	1	2639
10:13:08	24.90	24.95	24.90	+0.20	1	2638
10:13:06	24.85	24.95	24.85	+0.15	27	2637
10:13:06	24.95	25.00	24.95	+0.25	1	2610
10:13:05	24.85	25.00	25.00	+0.30	2	2609
10:13:01	24.90	25.00	24.90	+0.20	21	2607
10:13:00	24.90	25.00	25.00	+0.30	1	2586
10:12:59	24.90	25.00	25.00	+0.30	2	2585
10:12:56	24.90	25.05	25.05	+0.35	1	2583
10:12:50	24.90	25.05	25.05	+0.35	1	2582
10:12:49	25.00	25.05	25.00	+0.30	1	2581
10:12:48	24.90	25.05	25.05	+0.35	1	2580
10:12:41	24.90	25.05	25.05	+0.35	1	2579
10:12:35	24.90	25.00	25.00	+0.30	1	2578
10:12:33	24.90	25.00	25.00	+0.30	2	2577
10:12:33	24.95	25.00	24.95	+0.25	2	2575
10:12:31	24.95	25.00	25.00	+0.30	1	2573
10:12:28	24.95	25.00	25.00	+0.30	2	2572
10:12:25	24.95	25.00	24.95	+0.25	1	2570
10:12:23	24.90	25.00	25.00	+0.30	20	2569
10:12:22	24.90	25.00	24.90	+0.20	1	2549
10:12:18	24.95	25.00	24.95	+0.25	2	2548
10:12:09	24.90	25.00	24.90	+0.20	1	2546
10:11:55	24.90	24.95	24.90	+0.20	1	2545
10:11:55	24.85	24.90	24.90	+0.20	1	2544
10:11:53	24.90	24.95	24.90	+0.20	6	2543
10:11:53	24.85	24.90	24.90	+0.20	4	2537
10:11:53	24.85	24.90	24.90	+0.20	10	2533
10:11:40	24.90	24.95	24.90	+0.20	1	2523
10:11:40	24.85	24.90	24.90	+0.20	1	2522
10:11:38	24.85	24.90	24.90	+0.20	1	2521
10:11:32	24.90	24.95	24.90	+0.20	1	2520
10:11:27	24.90	24.95	24.90	+0.20	4	2519
10:11:22	24.95	25.00	24.95	+0.25	8	2515
10:11:22	24.90	24.95	24.95	+0.25	2	2507
10:11:15	24.90	24.95	24.90	+0.20	4	2505
10:11:06	24.85	24.95	24.95	+0.25	2	2501
10:11:04	24.90	24.95	24.90	+0.20	14	2499
10:11:02	24.90	25.00	24.90	+0.20	1	2485
10:11:00	24.90	25.00	25.00	+0.30	1	2484
10:10:54	24.90	25.00	24.90	+0.20	1	2483
10:10:52	24.90	25.00	25.00	+0.30	4	2482
10:10:34	25.00	25.05	25.00	+0.30	1	2478
10:10:34	24.90	25.00	25.00	+0.30	9	2477
10:10:31	24.90	25.00	25.00	+0.30	1	2468
10:10:28	24.95	25.05	24.95	+0.25	9	2467
10:10:18	25.00	25.05	25.00	+0.30	1	2458
10:10:18	24.95	25.00	25.00	+0.30	1	2457
10:10:16	25.00	25.05	25.00	+0.30	1	2456
10:10:14	25.00	25.05	25.00	+0.30	1	2455
10:10:08	25.00	25.10	25.00	+0.30	18	2454
10:10:07	25.10	25.15	25.10	+0.40	5	2436
10:10:07	25.05	25.15	25.05	+0.35	32	2431
10:10:07	25.10	25.15	25.10	+0.40	1	2399
10:10:07	25.10	25.15	25.10	+0.40	1	2398
10:10:07	25.05	25.10	25.10	+0.40	1	2397
10:10:07	25.05	25.10	25.10	+0.40	1	2396
10:10:07	25.05	25.10	25.10	+0.40	3	2395
10:10:04	25.05	25.10	25.10	+0.40	3	2392
10:10:02	25.05	25.10	25.10	+0.40	10	2389
10:10:02	25.05	25.10	25.05	+0.35	1	2379
10:09:54	25.05	25.10	25.10	+0.40	5	2378
10:09:54	25.05	25.10	25.05	+0.35	1	2373
10:09:50	25.05	25.10	25.05	+0.35	5	2372
10:09:49	25.05	25.10	25.10	+0.40	3	2367
10:09:47	25.05	25.10	25.05	+0.35	6	2364
10:09:47	25.00	25.05	25.05	+0.35	3	2358
10:09:47	25.00	25.05	25.05	+0.35	1	2355
10:09:39	25.00	25.05	25.05	+0.35	1	2354
10:09:37	25.00	25.05	25.00	+0.30	4	2353
10:09:37	24.95	25.05	25.05	+0.35	1	2349
10:09:34	24.95	25.05	25.05	+0.35	2	2348
10:09:31	25.00	25.05	25.00	+0.30	3	2346
10:09:30	25.05	25.10	25.05	+0.35	1	2343
10:09:30	25.00	25.10	25.10	+0.40	1	2342
10:09:30	25.00	25.10	25.00	+0.30	5	2341
10:09:29	25.05	25.10	25.05	+0.35	3	2336
10:09:29	25.05	25.10	25.05	+0.35	5	2333
10:09:29	25.05	25.10	25.10	+0.40	10	2328
10:09:28	25.05	25.10	25.05	+0.35	1	2318
10:09:28	25.05	25.10	25.05	+0.35	1	2317
10:09:25	25.05	25.10	25.10	+0.40	1	2316
10:09:25	25.05	25.10	25.05	+0.35	2	2315
10:09:25	25.05	25.10	25.10	+0.40	1	2313
10:09:23	25.00	25.10	25.10	+0.40	1	2312
10:09:20	25.00	25.10	25.10	+0.40	1	2311
10:09:20	25.00	25.05	25.05	+0.35	1	2310
10:09:16	24.90	25.00	25.10	+0.40	15	2309
10:09:16	24.90	25.00	25.05	+0.35	27	2294
10:09:16	24.90	25.00	25.00	+0.30	8	2267
10:09:15	24.90	25.00	25.05	+0.35	2	2259
10:09:15	24.90	25.00	25.00	+0.30	8	2257
10:09:14	24.95	25.00	24.95	+0.25	2	2249
10:09:14	24.95	25.00	24.95	+0.25	3	2247
10:09:12	24.95	25.00	25.00	+0.30	1	2244
10:09:08	24.95	25.00	25.00	+0.30	1	2243
10:09:07	24.95	25.00	24.95	+0.25	11	2242
10:09:07	25.00	25.05	25.00	+0.30	1	2231
10:09:07	25.00	25.05	25.00	+0.30	2	2230
10:09:04	25.00	25.05	25.00	+0.30	1	2228
10:09:03	24.95	25.05	24.95	+0.25	5	2227
10:09:01	24.95	25.05	25.05	+0.35	1	2222
10:09:00	24.95	25.00	25.00	+0.30	1	2221
10:08:56	25.00	25.05	25.00	+0.30	3	2220
10:08:50	24.95	25.00	24.95	+0.25	3	2217
10:08:48	24.90	24.95	24.95	+0.25	1	2214
10:08:46	25.00	25.05	25.00	+0.30	1	2213
10:08:46	25.00	25.05	25.00	+0.30	1	2212
10:08:46	25.00	25.05	25.05	+0.35	4	2211
10:08:44	24.95	25.05	24.95	+0.25	3	2207
10:08:44	24.95	25.05	25.05	+0.35	1	2204
10:08:43	24.95	25.05	25.05	+0.35	1	2203
10:08:42	25.00	25.05	25.00	+0.30	5	2202
10:08:42	25.05	25.10	25.05	+0.35	2	2197
10:08:41	25.05	25.10	25.05	+0.35	1	2195
10:08:41	25.05	25.10	25.05	+0.35	1	2194
10:08:41	25.05	25.10	25.05	+0.35	1	2193
10:08:40	25.05	25.10	25.05	+0.35	5	2192
10:08:38	25.00	25.05	25.05	+0.35	3	2187
10:08:38	25.00	25.05	25.05	+0.35	2	2184
10:08:36	25.00	25.05	25.05	+0.35	1	2182
10:08:34	25.00	25.05	25.05	+0.35	1	2181
10:08:31	24.95	25.00	25.00	+0.30	32	2180
10:08:31	24.95	25.00	25.00	+0.30	6	2148
10:08:31	24.95	25.00	25.00	+0.30	1	2142
10:08:26	24.95	25.00	25.00	+0.30	5	2141
10:08:26	24.95	25.00	25.00	+0.30	1	2136
10:08:20	24.90	24.95	24.95	+0.25	1	2135
10:08:19	24.95	25.00	24.95	+0.25	2	2134
10:08:19	24.90	25.00	25.00	+0.30	5	2132
10:08:16	24.90	25.00	25.00	+0.30	2	2127
10:08:15	24.90	25.00	25.00	+0.30	2	2125
10:08:14	24.90	25.00	24.90	+0.20	3	2123
10:08:11	24.90	24.95	24.95	+0.25	18	2120
10:08:11	24.90	24.95	24.95	+0.25	5	2102
10:08:11	24.90	24.95	24.95	+0.25	10	2097
10:08:11	24.90	24.95	24.95	+0.25	27	2087
10:08:11	24.90	24.95	24.95	+0.25	20	2060
10:08:07	24.80	24.90	24.90	+0.20	28	2040
10:08:01	24.80	24.90	24.90	+0.20	5	2012
10:08:00	24.85	24.90	24.85	+0.15	2	2007
10:07:59	24.85	24.90	24.90	+0.20	2	2005
10:07:54	24.80	24.85	24.85	+0.15	3	2003
10:07:54	24.80	24.85	24.85	+0.15	1	2000
10:07:29	24.75	24.80	24.80	+0.10	15	1999
10:07:29	24.75	24.80	24.80	+0.10	9	1984
10:07:29	24.75	24.80	24.80	+0.10	1	1975
10:07:19	24.75	24.80	24.75	+0.05	2	1974
10:06:51	24.75	24.80	24.75	+0.05	1	1972
10:06:28	24.75	24.80	24.75	+0.05	1	1971
10:05:53	24.75	24.80	24.70	0	2	1970
10:05:53	24.75	24.80	24.75	+0.05	3	1968
10:05:51	24.75	24.80	24.80	+0.10	2	1965
10:05:34	24.75	24.80	24.80	+0.10	1	1963
10:05:29	24.80	24.90	24.80	+0.10	7	1962
10:05:28	24.85	24.90	24.85	+0.15	7	1955
10:05:28	24.80	24.85	24.85	+0.15	13	1948
10:05:09	24.75	24.80	24.85	+0.15	2	1935
10:05:09	24.75	24.80	24.80	+0.10	2	1933
10:05:01	24.80	24.85	24.80	+0.10	10	1931
10:05:01	24.80	24.85	24.80	+0.10	19	1921
10:04:52	24.85	24.90	24.85	+0.15	9	1902
10:04:25	24.85	24.90	24.90	+0.20	1	1893
10:04:13	24.85	24.90	24.85	+0.15	1	1892
10:04:12	24.85	24.90	24.85	+0.15	1	1891
10:04:11	24.85	24.90	24.90	+0.20	5	1890
10:04:10	24.85	24.90	24.85	+0.15	2	1885
10:04:08	24.85	24.90	24.85	+0.15	1	1883
10:04:04	24.85	24.90	24.85	+0.15	1	1882
10:04:03	24.85	24.90	24.85	+0.15	3	1881
10:03:59	24.85	24.90	24.85	+0.15	1	1878
10:03:58	24.85	24.90	24.85	+0.15	1	1877
10:03:56	24.85	24.90	24.85	+0.15	2	1876
10:03:45	24.85	24.90	24.85	+0.15	1	1874
10:03:43	24.80	24.85	24.85	+0.15	1	1873
10:03:39	24.80	24.90	24.90	+0.20	2	1872
10:03:37	24.80	24.85	24.85	+0.15	1	1870
10:03:29	24.85	24.90	24.85	+0.15	21	1869
10:03:29	24.85	24.90	24.85	+0.15	27	1848
10:03:29	24.80	24.85	24.85	+0.15	2	1821
10:03:24	24.85	24.90	24.85	+0.15	14	1819
10:03:24	24.85	24.90	24.85	+0.15	5	1805
10:03:21	24.85	24.90	24.85	+0.15	1	1800
10:03:19	24.85	24.90	24.90	+0.20	1	1799
10:03:11	24.85	24.90	24.90	+0.20	1	1798
10:03:11	24.85	24.90	24.90	+0.20	2	1797
10:03:11	24.85	24.90	24.90	+0.20	1	1795
10:03:08	24.85	24.90	24.90	+0.20	2	1794
10:02:53	24.80	24.85	24.90	+0.20	1	1792
10:02:53	24.80	24.85	24.85	+0.15	1	1791
10:02:53	24.85	24.90	24.85	+0.15	1	1790
10:02:51	24.80	24.90	24.80	+0.10	2	1789
10:02:50	24.80	24.85	24.85	+0.15	2	1787
10:02:50	24.80	24.85	24.85	+0.15	10	1785
10:02:46	24.80	24.85	24.85	+0.15	6	1775
10:02:44	24.80	24.85	24.80	+0.10	3	1769
10:02:43	24.80	24.85	24.85	+0.15	3	1766
10:02:43	24.80	24.85	24.85	+0.15	1	1763
10:02:40	24.80	24.85	24.85	+0.15	1	1762
10:02:40	24.80	24.85	24.85	+0.15	1	1761
10:02:40	24.80	24.85	24.85	+0.15	1	1760
10:02:40	24.80	24.85	24.85	+0.15	1	1759
10:02:37	24.75	24.80	24.80	+0.10	11	1758
10:02:34	24.75	24.80	24.75	+0.05	1	1747
10:02:13	24.75	24.80	24.75	+0.05	1	1746
10:02:09	24.75	24.80	24.75	+0.05	5	1745
10:02:02	24.75	24.80	24.75	+0.05	2	1740
10:02:01	24.70	24.80	24.80	+0.10	1	1738
10:02:01	24.70	24.80	24.80	+0.10	1	1737
10:01:58	24.70	24.75	24.80	+0.10	2	1736
10:01:58	24.70	24.75	24.75	+0.05	1	1734
10:01:57	24.70	24.80	24.80	+0.10	1	1733
10:01:50	24.70	24.80	24.80	+0.10	1	1732
10:01:49	24.75	24.80	24.75	+0.05	1	1731
10:01:47	24.70	24.80	24.80	+0.10	2	1730
10:01:46	24.75	24.80	24.75	+0.05	9	1728
10:01:42	24.75	24.80	24.80	+0.10	1	1719
10:01:33	24.75	24.80	24.80	+0.10	1	1718
10:01:23	24.75	24.80	24.80	+0.10	1	1717
10:01:22	24.75	24.80	24.80	+0.10	1	1716
10:01:21	24.75	24.80	24.80	+0.10	2	1715
10:01:19	24.75	24.80	24.80	+0.10	2	1713
10:01:19	24.75	24.80	24.80	+0.10	1	1711
10:01:19	24.75	24.80	24.80	+0.10	5	1710
10:01:17	24.75	24.80	24.80	+0.10	1	1705
10:01:12	24.70	24.80	24.80	+0.10	1	1704
10:01:11	24.70	24.80	24.80	+0.10	2	1703
10:01:04	24.75	24.80	24.75	+0.05	1	1701
10:01:02	24.70	24.75	24.80	+0.10	1	1700
10:01:02	24.70	24.75	24.75	+0.05	3	1699
10:00:56	24.70	24.75	24.75	+0.05	1	1696
10:00:53	24.70	24.75	24.75	+0.05	1	1695
10:00:45	24.70	24.75	24.70	0	1	1694
10:00:28	24.65	24.70	24.70	0	116	1693
10:00:28	24.65	24.70	24.70	0	8	1577
10:00:26	24.60	24.70	24.60	-0.10	1	1569
10:00:19	24.60	24.65	24.65	-0.05	16	1568
10:00:19	24.60	24.65	24.65	-0.05	28	1552
10:00:18	24.55	24.60	24.60	-0.10	4	1524
10:00:15	24.55	24.60	24.60	-0.10	4	1520
10:00:12	24.55	24.60	24.55	-0.15	5	1516
09:59:26	24.60	24.65	24.55	-0.15	1	1511
09:59:26	24.60	24.65	24.60	-0.10	9	1510
09:59:17	24.60	24.65	24.60	-0.10	1	1501
09:58:57	24.55	24.60	24.60	-0.10	1	1500
09:58:57	24.55	24.60	24.60	-0.10	2	1499
09:58:53	24.55	24.60	24.60	-0.10	1	1497
09:58:45	24.60	24.65	24.60	-0.10	1	1496
09:58:43	24.60	24.65	24.60	-0.10	1	1495
09:58:43	24.60	24.65	24.60	-0.10	1	1494
09:58:17	24.60	24.65	24.60	-0.10	1	1493
09:57:58	24.55	24.60	24.60	-0.10	1	1492
09:57:55	24.55	24.60	24.60	-0.10	1	1491
09:57:54	24.55	24.60	24.60	-0.10	1	1490
09:57:47	24.55	24.60	24.60	-0.10	1	1489
09:57:43	24.55	24.60	24.60	-0.10	2	1488
09:57:39	24.55	24.60	24.60	-0.10	1	1486
09:57:07	24.55	24.60	24.60	-0.10	1	1485
09:56:59	24.55	24.60	24.60	-0.10	1	1484
09:56:57	24.55	24.60	24.60	-0.10	1	1483
09:56:57	24.55	24.60	24.60	-0.10	1	1482
09:56:56	24.55	24.60	24.60	-0.10	1	1481
09:56:56	24.55	24.60	24.60	-0.10	1	1480
09:56:55	24.60	24.65	24.60	-0.10	4	1479
09:56:53	24.60	24.65	24.60	-0.10	2	1475
09:56:45	24.55	24.65	24.65	-0.05	2	1473
09:56:44	24.60	24.65	24.60	-0.10	1	1471
09:56:41	24.60	24.65	24.65	-0.05	1	1470
09:56:35	24.55	24.60	24.60	-0.10	1	1469
09:56:33	24.55	24.65	24.65	-0.05	1	1468
09:56:30	24.55	24.60	24.60	-0.10	10	1467
09:56:30	24.55	24.60	24.55	-0.15	1	1457
09:56:26	24.55	24.60	24.60	-0.10	6	1456
09:56:23	24.55	24.60	24.55	-0.15	1	1450
09:56:13	24.50	24.55	24.55	-0.15	1	1449
09:56:12	24.50	24.55	24.55	-0.15	4	1448
09:56:12	24.50	24.55	24.55	-0.15	1	1444
09:56:06	24.50	24.55	24.55	-0.15	5	1443
09:56:04	24.50	24.55	24.55	-0.15	1	1438
09:56:03	24.50	24.55	24.55	-0.15	8	1437
09:55:40	24.50	24.55	24.55	-0.15	1	1429
09:55:37	24.50	24.55	24.50	-0.20	1	1428
09:55:11	24.50	24.55	24.50	-0.20	1	1427
09:55:10	24.50	24.55	24.55	-0.15	1	1426
09:55:00	24.45	24.50	24.50	-0.20	2	1425
09:55:00	24.50	24.55	24.50	-0.20	9	1423
09:54:41	24.50	24.55	24.55	-0.15	2	1414
09:54:37	24.50	24.55	24.55	-0.15	4	1412
09:54:34	24.50	24.55	24.55	-0.15	1	1408
09:54:34	24.50	24.55	24.55	-0.15	2	1407
09:54:33	24.50	24.55	24.50	-0.20	1	1405
09:54:25	24.50	24.55	24.55	-0.15	10	1404
09:54:16	24.45	24.50	24.50	-0.20	1	1394
09:54:14	24.45	24.50	24.50	-0.20	1	1393
09:54:08	24.45	24.50	24.50	-0.20	10	1392
09:53:46	24.40	24.45	24.45	-0.25	7	1382
09:53:46	24.40	24.45	24.45	-0.25	3	1375
09:53:45	24.40	24.45	24.45	-0.25	1	1372
09:53:45	24.45	24.55	24.45	-0.25	4	1371
09:53:42	24.45	24.55	24.55	-0.15	1	1367
09:53:42	24.45	24.55	24.55	-0.15	1	1366
09:53:41	24.45	24.50	24.50	-0.20	16	1365
09:53:40	24.40	24.45	24.45	-0.25	1	1349
09:53:40	24.40	24.45	24.45	-0.25	1	1348
09:53:27	24.35	24.40	24.40	-0.30	11	1347
09:53:23	24.35	24.40	24.35	-0.35	10	1336
09:53:18	24.30	24.35	24.35	-0.35	7	1326
09:53:18	24.30	24.35	24.35	-0.35	1	1319
09:53:17	24.30	24.35	24.35	-0.35	2	1318
09:53:17	24.30	24.35	24.35	-0.35	10	1316
09:53:07	24.30	24.35	24.35	-0.35	1	1306
09:52:53	24.25	24.30	24.30	-0.40	5	1305
09:52:45	24.30	24.35	24.30	-0.40	1	1300
09:52:42	24.25	24.30	24.30	-0.40	5	1299
09:52:34	24.25	24.30	24.30	-0.40	1	1294
09:52:17	24.25	24.30	24.30	-0.40	5	1293
09:52:11	24.25	24.30	24.25	-0.45	1	1288
09:51:36	24.25	24.30	24.20	-0.50	3	1287
09:51:36	24.25	24.30	24.25	-0.45	1	1284
09:51:32	24.20	24.25	24.25	-0.45	1	1283
09:51:26	24.20	24.25	24.25	-0.45	1	1282
09:51:17	24.25	24.30	24.25	-0.45	2	1281
09:51:03	24.20	24.25	24.25	-0.45	3	1279
09:50:28	24.15	24.25	24.25	-0.45	2	1276
09:49:51	24.20	24.30	24.20	-0.50	1	1274
09:49:46	24.20	24.30	24.15	-0.55	7	1273
09:49:46	24.20	24.30	24.20	-0.50	3	1266
09:49:04	24.20	24.30	24.20	-0.50	3	1263
09:48:40	24.15	24.20	24.20	-0.50	1	1260
09:48:23	24.15	24.20	24.15	-0.55	5	1259
09:48:03	24.10	24.15	24.15	-0.55	8	1254
09:47:57	24.15	24.25	24.15	-0.55	12	1246
09:47:57	24.15	24.20	24.20	-0.50	11	1234
09:47:53	24.10	24.15	24.15	-0.55	3	1223
09:47:44	24.10	24.15	24.15	-0.55	3	1220
09:47:43	24.15	24.20	24.15	-0.55	1	1217
09:47:05	24.10	24.20	24.10	-0.60	1	1216
09:46:40	24.15	24.20	24.15	-0.55	2	1215
09:46:39	24.15	24.20	24.15	-0.55	1	1213
09:46:37	24.15	24.20	24.10	-0.60	3	1212
09:46:37	24.15	24.20	24.15	-0.55	4	1209
09:46:29	24.15	24.20	24.15	-0.55	1	1205
09:46:28	24.15	24.20	24.15	-0.55	1	1204
09:46:17	24.15	24.20	24.15	-0.55	8	1203
09:46:00	24.15	24.20	24.15	-0.55	1	1195
09:45:51	24.15	24.20	24.15	-0.55	2	1194
09:45:39	24.15	24.20	24.15	-0.55	1	1192
09:45:35	24.15	24.20	24.15	-0.55	6	1191
09:45:33	24.15	24.20	24.15	-0.55	1	1185
09:45:33	24.15	24.20	24.15	-0.55	1	1184
09:45:31	24.15	24.20	24.20	-0.50	1	1183
09:45:17	24.15	24.20	24.15	-0.55	1	1182
09:44:59	24.15	24.20	24.15	-0.55	5	1181
09:44:59	24.20	24.25	24.20	-0.50	64	1176
09:44:59	24.20	24.25	24.20	-0.50	3	1112
09:44:59	24.20	24.25	24.20	-0.50	1	1109
09:44:52	24.20	24.25	24.25	-0.45	1	1108
09:44:31	24.20	24.25	24.25	-0.45	5	1107
09:44:23	24.20	24.25	24.25	-0.45	1	1102
09:44:22	24.20	24.25	24.20	-0.50	2	1101
09:44:22	24.20	24.25	24.20	-0.50	1	1099
09:44:22	24.20	24.25	24.20	-0.50	1	1098
09:44:13	24.20	24.25	24.25	-0.45	1	1097
09:44:07	24.20	24.25	24.25	-0.45	1	1096
09:43:32	24.25	24.30	24.25	-0.45	1	1095
09:43:08	24.25	24.30	24.25	-0.45	3	1094
09:42:59	24.25	24.30	24.30	-0.40	2	1091
09:42:18	24.25	24.30	24.25	-0.45	2	1089
09:42:05	24.25	24.30	24.25	-0.45	6	1087
09:41:53	24.25	24.30	24.25	-0.45	1	1081
09:41:53	24.25	24.30	24.25	-0.45	1	1080
09:41:45	24.25	24.30	24.25	-0.45	2	1079
09:41:31	24.25	24.30	24.25	-0.45	1	1077
09:41:29	24.25	24.30	24.25	-0.45	1	1076
09:41:03	24.25	24.30	24.25	-0.45	1	1075
09:41:02	24.25	24.30	24.30	-0.40	1	1074
09:40:35	24.20	24.25	24.25	-0.45	1	1073
09:40:31	24.25	24.30	24.25	-0.45	3	1072
09:40:23	24.25	24.30	24.25	-0.45	2	1069
09:40:14	24.25	24.30	24.25	-0.45	1	1067
09:40:02	24.25	24.30	24.25	-0.45	1	1066
09:39:42	24.25	24.30	24.25	-0.45	1	1065
09:39:39	24.25	24.30	24.25	-0.45	1	1064
09:39:38	24.25	24.30	24.30	-0.40	1	1063
09:39:32	24.25	24.30	24.25	-0.45	3	1062
09:39:18	24.25	24.30	24.25	-0.45	1	1059
09:38:57	24.25	24.35	24.25	-0.45	1	1058
09:38:53	24.25	24.35	24.25	-0.45	5	1057
09:38:42	24.25	24.30	24.30	-0.40	1	1052
09:38:42	24.25	24.30	24.30	-0.40	1	1051
09:38:36	24.25	24.35	24.25	-0.45	1	1050
09:38:28	24.25	24.30	24.30	-0.40	1	1049
09:38:26	24.25	24.35	24.25	-0.45	2	1048
09:38:21	24.25	24.30	24.30	-0.40	1	1046
09:38:21	24.25	24.30	24.30	-0.40	9	1045
09:38:19	24.20	24.30	24.30	-0.40	4	1036
09:38:19	24.20	24.25	24.25	-0.45	1	1032
09:38:19	24.25	24.30	24.25	-0.45	19	1031
09:38:15	24.25	24.30	24.25	-0.45	2	1012
09:38:14	24.25	24.30	24.30	-0.40	1	1010
09:38:12	24.25	24.30	24.30	-0.40	1	1009
09:38:11	24.25	24.30	24.30	-0.40	1	1008
09:38:07	24.30	24.35	24.30	-0.40	15	1007
09:38:07	24.30	24.35	24.30	-0.40	6	992
09:37:58	24.30	24.35	24.30	-0.40	3	986
09:37:53	24.35	24.40	24.35	-0.35	1	983
09:37:50	24.30	24.35	24.35	-0.35	1	982
09:37:42	24.35	24.40	24.35	-0.35	9	981
09:37:35	24.35	24.40	24.35	-0.35	3	972
09:36:56	24.40	24.45	24.40	-0.30	1	969
09:36:50	24.35	24.40	24.40	-0.30	2	968
09:36:47	24.35	24.40	24.40	-0.30	1	966
09:36:18	24.40	24.45	24.40	-0.30	10	965
09:36:09	24.40	24.45	24.40	-0.30	1	955
09:35:57	24.40	24.50	24.40	-0.30	11	954
09:35:37	24.40	24.45	24.45	-0.25	1	943
09:35:37	24.40	24.45	24.45	-0.25	6	942
09:35:12	24.40	24.45	24.40	-0.30	3	936
09:34:59	24.45	24.50	24.45	-0.25	2	933
09:34:36	24.40	24.45	24.45	-0.25	1	931
09:34:31	24.40	24.45	24.45	-0.25	1	930
09:34:30	24.40	24.45	24.45	-0.25	1	929
09:34:27	24.40	24.45	24.40	-0.30	1	928
09:34:13	24.45	24.50	24.45	-0.25	2	927
09:34:07	24.45	24.50	24.45	-0.25	10	925
09:33:40	24.45	24.50	24.45	-0.25	1	915
09:33:34	24.45	24.50	24.45	-0.25	8	914
09:33:19	24.45	24.50	24.45	-0.25	1	906
09:32:33	24.40	24.45	24.45	-0.25	1	905
09:32:16	24.35	24.45	24.45	-0.25	10	904
09:31:06	24.35	24.45	24.45	-0.25	12	894
09:30:59	24.35	24.45	24.35	-0.35	2	882
09:30:30	24.40	24.45	24.40	-0.30	22	880
09:30:19	24.40	24.45	24.45	-0.25	1	858
09:30:08	24.40	24.45	24.45	-0.25	5	857
09:30:02	24.40	24.45	24.45	-0.25	2	852
09:29:49	24.40	24.45	24.45	-0.25	1	850
09:29:11	24.40	24.45	24.45	-0.25	5	849
09:28:57	24.40	24.45	24.45	-0.25	1	844
09:27:42	24.45	24.50	24.45	-0.25	2	843
09:27:12	24.45	24.50	24.45	-0.25	1	841
09:26:58	24.45	24.50	24.45	-0.25	12	840
09:26:58	24.45	24.50	24.45	-0.25	17	828
09:26:58	24.45	24.50	24.45	-0.25	1	811
09:26:32	24.45	24.50	24.45	-0.25	1	810
09:26:26	24.45	24.50	24.50	-0.20	3	809
09:25:59	24.45	24.50	24.50	-0.20	2	806
09:25:50	24.45	24.50	24.50	-0.20	1	804
09:25:40	24.45	24.50	24.45	-0.25	1	803
09:25:40	24.45	24.50	24.50	-0.20	1	802
09:25:39	24.45	24.50	24.50	-0.20	1	801
09:25:31	24.45	24.50	24.45	-0.25	1	800
09:25:17	24.45	24.50	24.45	-0.25	1	799
09:24:54	24.45	24.50	24.45	-0.25	1	798
09:24:47	24.45	24.50	24.50	-0.20	1	797
09:24:45	24.45	24.50	24.50	-0.20	1	796
09:24:36	24.45	24.50	24.50	-0.20	1	795
09:24:23	24.45	24.50	24.45	-0.25	8	794
09:24:15	24.45	24.50	24.50	-0.20	1	786
09:23:56	24.45	24.50	24.50	-0.20	1	785
09:22:43	24.45	24.50	24.45	-0.25	1	784
09:22:25	24.45	24.50	24.50	-0.20	1	783
09:22:08	24.45	24.50	24.45	-0.25	1	782
09:21:56	24.45	24.50	24.45	-0.25	1	781
09:21:33	24.50	24.55	24.45	-0.25	1	780
09:21:33	24.50	24.55	24.50	-0.20	3	779
09:21:20	24.45	24.50	24.50	-0.20	3	776
09:21:10	24.45	24.50	24.45	-0.25	5	773
09:21:10	24.50	24.55	24.50	-0.20	2	768
09:20:43	24.50	24.55	24.50	-0.20	1	766
09:20:42	24.50	24.55	24.50	-0.20	1	765
09:20:38	24.50	24.55	24.50	-0.20	2	764
09:20:31	24.45	24.55	24.55	-0.15	2	762
09:20:28	24.50	24.55	24.50	-0.20	1	760
09:20:19	24.50	24.55	24.50	-0.20	1	759
09:20:06	24.45	24.50	24.55	-0.15	8	758
09:20:06	24.45	24.50	24.50	-0.20	12	750
09:19:28	24.50	24.55	24.50	-0.20	1	738
09:19:28	24.45	24.50	24.50	-0.20	1	737
09:19:22	24.50	24.55	24.50	-0.20	1	736
09:18:55	24.45	24.50	24.50	-0.20	5	735
09:18:39	24.40	24.45	24.50	-0.20	4	730
09:18:39	24.40	24.45	24.45	-0.25	6	726
09:18:24	24.45	24.50	24.45	-0.25	5	720
09:18:23	24.45	24.50	24.45	-0.25	6	715
09:18:22	24.45	24.50	24.45	-0.25	1	709
09:18:01	24.45	24.50	24.45	-0.25	1	708
09:17:20	24.45	24.50	24.45	-0.25	1	707
09:16:41	24.45	24.50	24.45	-0.25	1	706
09:16:39	24.45	24.50	24.50	-0.20	2	705
09:16:39	24.45	24.50	24.50	-0.20	20	703
09:16:26	24.45	24.50	24.45	-0.25	4	683
09:16:16	24.45	24.50	24.45	-0.25	1	679
09:16:04	24.45	24.50	24.45	-0.25	1	678
09:16:04	24.45	24.50	24.45	-0.25	1	677
09:16:04	24.45	24.50	24.45	-0.25	1	676
09:16:04	24.45	24.50	24.45	-0.25	1	675
09:15:52	24.45	24.50	24.50	-0.20	1	674
09:15:35	24.45	24.50	24.45	-0.25	1	673
09:15:16	24.40	24.55	24.40	-0.30	2	672
09:15:16	24.50	24.55	24.40	-0.30	10	670
09:15:16	24.50	24.55	24.45	-0.25	11	660
09:15:16	24.50	24.55	24.50	-0.20	4	649
09:15:12	24.45	24.50	24.50	-0.20	1	645
09:15:10	24.45	24.50	24.50	-0.20	5	644
09:14:56	24.45	24.50	24.45	-0.25	3	639
09:14:33	24.45	24.50	24.45	-0.25	3	636
09:14:01	24.45	24.50	24.50	-0.20	1	633
09:13:46	24.45	24.55	24.45	-0.25	2	632
09:13:42	24.45	24.55	24.45	-0.25	2	630
09:13:24	24.50	24.55	24.50	-0.20	1	628
09:13:15	24.50	24.55	24.50	-0.20	1	627
09:13:13	24.50	24.55	24.50	-0.20	1	626
09:13:11	24.50	24.55	24.50	-0.20	5	625
09:13:00	24.50	24.55	24.50	-0.20	1	620
09:12:39	24.50	24.55	24.50	-0.20	10	619
09:12:29	24.50	24.55	24.55	-0.15	2	609
09:12:09	24.50	24.55	24.50	-0.20	1	607
09:12:08	24.50	24.55	24.50	-0.20	1	606
09:12:08	24.45	24.50	24.50	-0.20	4	605
09:12:08	24.45	24.50	24.50	-0.20	5	601
09:12:08	24.40	24.50	24.50	-0.20	2	596
09:12:01	24.40	24.50	24.50	-0.20	1	594
09:11:59	24.40	24.50	24.50	-0.20	1	593
09:11:59	24.40	24.45	24.50	-0.20	1	592
09:11:59	24.40	24.45	24.45	-0.25	2	591
09:11:56	24.45	24.50	24.45	-0.25	15	589
09:11:55	24.50	24.55	24.50	-0.20	34	574
09:11:55	24.50	24.55	24.50	-0.20	4	540
09:11:51	24.50	24.55	24.50	-0.20	1	536
09:11:37	24.50	24.55	24.50	-0.20	1	535
09:11:37	24.50	24.55	24.50	-0.20	1	534
09:11:32	24.50	24.55	24.50	-0.20	1	533
09:11:32	24.50	24.55	24.50	-0.20	2	532
09:11:21	24.50	24.55	24.55	-0.15	5	530
09:11:18	24.55	24.60	24.55	-0.15	2	525
09:11:18	24.55	24.60	24.55	-0.15	8	523
09:11:17	24.55	24.60	24.55	-0.15	1	515
09:11:14	24.55	24.60	24.55	-0.15	1	514
09:11:14	24.55	24.60	24.55	-0.15	1	513
09:11:07	24.55	24.60	24.55	-0.15	1	512
09:11:07	24.55	24.60	24.55	-0.15	1	511
09:10:54	24.60	24.65	24.60	-0.10	107	510
09:10:53	24.60	24.65	24.65	-0.05	1	403
09:10:47	24.60	24.65	24.65	-0.05	3	402
09:10:46	24.60	24.65	24.65	-0.05	1	399
09:10:40	24.60	24.65	24.65	-0.05	3	398
09:10:34	24.60	24.65	24.65	-0.05	2	395
09:10:24	24.60	24.65	24.65	-0.05	2	393
09:10:10	24.60	24.65	24.65	-0.05	2	391
09:10:09	24.60	24.65	24.65	-0.05	1	389
09:10:09	24.65	24.70	24.60	-0.10	29	388
09:10:09	24.65	24.70	24.65	-0.05	15	359
09:09:58	24.70	24.75	24.70	0	2	344
09:09:47	24.65	24.70	24.70	0	2	342
09:09:46	24.70	24.75	24.70	0	29	340
09:09:07	24.70	24.75	24.75	+0.05	3	311
09:09:07	24.75	24.80	24.75	+0.05	17	308
09:08:53	24.80	24.85	24.80	+0.10	1	291
09:08:45	24.75	24.80	24.80	+0.10	1	290
09:08:42	24.75	24.80	24.80	+0.10	1	289
09:08:33	24.80	24.85	24.80	+0.10	2	288
09:08:30	24.80	24.85	24.80	+0.10	1	286
09:08:22	24.75	24.80	24.80	+0.10	1	285
09:08:12	24.80	24.85	24.80	+0.10	1	284
09:08:10	24.80	24.85	24.80	+0.10	10	283
09:08:10	24.80	24.85	24.80	+0.10	5	273
09:08:07	24.75	24.85	24.85	+0.15	2	268
09:08:03	24.80	24.85	24.80	+0.10	1	266
09:08:02	24.80	24.85	24.80	+0.10	1	265
09:07:55	24.80	24.85	24.80	+0.10	1	264
09:07:54	24.80	24.85	24.80	+0.10	7	263
09:07:37	24.75	24.80	24.80	+0.10	6	256
09:07:02	24.75	24.80	24.80	+0.10	1	250
09:06:22	24.80	24.85	24.80	+0.10	1	249
09:05:58	24.75	24.80	24.80	+0.10	1	248
09:05:50	24.75	24.80	24.75	+0.05	5	247
09:05:44	24.75	24.85	24.85	+0.15	3	242
09:05:41	24.70	24.75	24.80	+0.10	7	239
09:05:41	24.70	24.75	24.75	+0.05	3	232
09:05:11	24.75	24.85	24.75	+0.05	1	229
09:05:07	24.75	24.85	24.75	+0.05	3	228
09:05:06	24.75	24.85	24.75	+0.05	4	225
09:05:06	24.75	24.85	24.75	+0.05	1	221
09:05:06	24.75	24.85	24.75	+0.05	13	220
09:05:05	24.80	24.85	24.80	+0.10	2	207
09:04:52	24.75	24.80	24.85	+0.15	3	205
09:04:52	24.75	24.80	24.80	+0.10	3	202
09:04:50	24.75	24.80	24.75	+0.05	1	199
09:04:43	24.75	24.80	24.80	+0.10	2	198
09:04:37	24.70	24.80	24.80	+0.10	5	196
09:04:30	24.70	24.80	24.70	0	1	191
09:04:11	24.65	24.75	24.75	+0.05	11	190
09:04:11	24.70	24.75	24.70	0	1	179
09:03:52	24.70	24.75	24.70	0	3	178
09:03:52	24.65	24.70	24.70	0	7	175
09:03:47	24.65	24.70	24.70	0	1	168
09:03:41	24.65	24.70	24.70	0	1	167
09:03:30	24.70	24.75	24.70	0	13	166
09:03:16	24.70	24.75	24.70	0	3	153
09:03:16	24.70	24.75	24.70	0	2	150
09:02:57	24.70	24.75	24.70	0	4	148
09:02:48	24.65	24.70	24.70	0	1	144
09:02:35	24.65	24.70	24.70	0	7	143
09:02:35	24.65	24.70	24.70	0	1	136
09:02:32	24.65	24.70	24.65	-0.05	1	135
09:02:26	24.65	24.70	24.70	0	1	134
09:01:59	24.70	24.75	24.70	0	4	133
09:01:59	24.70	24.75	24.70	0	5	129
09:01:53	24.65	24.70	24.70	0	4	124
09:01:41	24.65	24.70	24.70	0	1	120
09:01:32	24.55	24.70	24.70	0	5	119
09:01:28	24.65	24.70	24.65	-0.05	7	114
09:01:28	24.65	24.70	24.65	-0.05	3	107
09:01:26	24.60	24.70	24.60	-0.10	10	104
09:01:26	24.65	24.70	24.65	-0.05	1	94
09:01:24	24.65	24.70	24.65	-0.05	4	93
09:01:15	24.65	24.75	24.75	+0.05	1	89
09:01:14	24.65	24.75	24.65	-0.05	2	88
09:01:14	24.70	24.75	24.65	-0.05	1	86
09:01:14	24.70	24.75	24.70	0	1	85
09:01:08	24.70	24.75	24.70	0	4	84
09:01:08	24.70	24.75	24.70	0	1	80
09:01:08	24.70	24.75	24.75	+0.05	3	79
09:00:57	24.70	24.75	24.75	+0.05	5	76
09:00:47	24.70	24.75	24.75	+0.05	1	71
09:00:32	24.70	24.75	24.70	0	16	70
09:00:32	24.70	24.75	24.70	0	2	54
09:00:29	24.70	24.75	24.70	0	1	52
09:00:24	24.75	24.80	24.75	+0.05	2	51
09:00:17	24.70	24.75	24.75	+0.05	8	49
09:00:17	--	--	24.75	+0.05	41	41

　

其他人也逛...

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

統一超商10000元虛擬商品卡

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

PChome 購物儲值6, 000元

PChome 購物儲值30, 000元

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值100, 000元

MyCard 2000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

PChome儲值 20, 000元

PChome 購物儲值3, 000元

ROG Phone 8 Pro (16/512) 幻影黑

中華電信ADR19日下跌0.31美元跌...

【美股盤後】輝達、網飛賣壓重 ...

我的自選股

即時重大訊息

‧【能源盤後】伊朗淡化以色列襲...
‧中國課PC塑料反傾銷稅台化、奇...
‧【台股盤中】台積電挫6.5% 崩跌...

加密貨幣

比特幣BTC	63359.09	-153.66	-0.24%
以太幣ETH	3026.79	-39.24	-1.28%
瑞波幣XRP	0.500006	0.00	-0.59%
比特幣現金BCH	479.66	-3.65	-0.76%
萊特幣LTC	81.40	0.60	0.74%
卡達幣ADA	0.479555	0.02	4.67%
波場幣TRX	0.110283	0.00	0.87%
恆星幣XLM	0.112654	0.00	1.94%

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。