最新三大法人賣超台股998.55億元熱門[公告] 麗豐-KY:公告本公司113年現金增資認股基準日等相關事宜(補充公告代收及存儲價款銀行)

更新報價

東　台 (4526) 電機機械上市

24.00 ▼-0.40 -1.64% 1.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	5,865	24.00	7	24.05	13	24.00	24.50	23.25	24.40

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	24.00	24.05	24.00	-0.40	5	5865
13:30:00	23.85	24.00	24.00	-0.40	155	5860
13:24:41	23.95	24.00	23.70	-0.70	9	5705
13:24:41	23.95	24.00	23.75	-0.65	35	5696
13:24:41	23.95	24.00	23.80	-0.60	57	5661
13:24:41	23.95	24.00	23.85	-0.55	3	5604
13:24:41	23.95	24.00	23.90	-0.50	5	5601
13:24:41	23.95	24.00	23.95	-0.45	1	5596
13:24:40	23.95	24.00	24.00	-0.40	10	5595
13:24:20	23.95	24.00	23.95	-0.45	1	5585
13:24:09	23.95	24.00	24.00	-0.40	1	5584
13:24:08	23.95	24.00	23.95	-0.45	1	5583
13:23:59	23.95	24.00	24.00	-0.40	1	5582
13:23:54	23.90	24.00	23.90	-0.50	1	5581
13:23:52	23.90	24.00	23.90	-0.50	3	5580
13:23:52	23.90	24.00	23.90	-0.50	1	5577
13:23:44	23.90	23.95	23.95	-0.45	1	5576
13:23:24	23.85	23.95	23.85	-0.55	4	5575
13:23:19	23.85	23.90	23.90	-0.50	1	5571
13:23:18	23.85	24.00	23.85	-0.55	4	5570
13:23:08	23.85	23.95	23.80	-0.60	2	5566
13:23:08	23.85	23.95	23.85	-0.55	7	5564
13:23:00	23.85	23.90	23.90	-0.50	1	5557
13:22:44	23.85	23.95	23.85	-0.55	2	5556
13:22:22	23.75	23.80	23.80	-0.60	1	5554
13:22:22	23.80	23.95	23.80	-0.60	5	5553
13:22:22	23.80	23.95	23.80	-0.60	5	5548
13:22:22	23.80	24.00	23.80	-0.60	5	5543
13:22:22	23.80	24.00	23.80	-0.60	5	5538
13:22:22	23.75	23.80	23.80	-0.60	3	5533
13:22:22	23.95	24.00	23.80	-0.60	31	5530
13:22:22	23.95	24.00	23.85	-0.55	40	5499
13:22:22	23.95	24.00	23.90	-0.50	32	5459
13:22:22	23.95	24.00	23.95	-0.45	4	5427
13:22:17	23.95	24.00	23.95	-0.45	5	5423
13:22:07	23.95	24.00	24.00	-0.40	2	5418
13:22:03	23.95	24.00	24.00	-0.40	1	5416
13:22:03	24.00	24.05	24.00	-0.40	50	5415
13:21:51	24.00	24.05	24.05	-0.35	5	5365
13:21:39	24.00	24.05	24.05	-0.35	2	5360
13:21:24	24.00	24.05	24.05	-0.35	5	5358
13:21:23	24.00	24.05	24.05	-0.35	3	5353
13:21:07	24.00	24.05	24.00	-0.40	1	5350
13:20:56	24.00	24.05	24.00	-0.40	1	5349
13:20:44	24.00	24.05	24.05	-0.35	5	5348
13:20:31	24.00	24.05	24.00	-0.40	1	5343
13:20:21	24.00	24.05	24.05	-0.35	1	5342
13:19:37	24.00	24.05	24.05	-0.35	3	5341
13:18:42	24.00	24.05	24.05	-0.35	1	5338
13:18:28	24.00	24.05	24.05	-0.35	3	5337
13:18:15	24.00	24.05	24.00	-0.40	1	5334
13:18:03	24.00	24.05	24.05	-0.35	5	5333
13:18:01	24.05	24.10	24.05	-0.35	5	5328
13:17:32	24.05	24.10	24.05	-0.35	1	5323
13:17:27	24.05	24.10	24.05	-0.35	2	5322
13:17:20	24.05	24.10	24.05	-0.35	1	5320
13:17:05	24.05	24.10	24.05	-0.35	7	5319
13:17:03	24.05	24.10	24.05	-0.35	5	5312
13:16:57	24.05	24.10	24.05	-0.35	10	5307
13:16:36	24.10	24.15	24.10	-0.30	11	5297
13:16:16	24.05	24.10	24.10	-0.30	1	5286
13:15:56	24.05	24.15	24.05	-0.35	1	5285
13:15:07	24.05	24.15	24.15	-0.25	1	5284
13:15:07	24.05	24.15	24.15	-0.25	2	5283
13:15:03	24.10	24.15	24.10	-0.30	1	5281
13:15:00	24.10	24.15	24.10	-0.30	1	5280
13:15:00	24.10	24.15	24.15	-0.25	1	5279
13:14:50	24.10	24.15	24.10	-0.30	2	5278
13:14:42	24.10	24.15	24.15	-0.25	1	5276
13:14:42	24.10	24.15	24.10	-0.30	2	5275
13:14:37	24.10	24.15	24.10	-0.30	2	5273
13:14:25	24.10	24.15	24.10	-0.30	1	5271
13:14:22	24.10	24.15	24.10	-0.30	1	5270
13:14:22	24.10	24.15	24.10	-0.30	10	5269
13:10:32	24.15	24.20	24.20	-0.20	1	5259
13:10:32	24.15	24.20	24.20	-0.20	10	5258
13:10:15	24.15	24.20	24.20	-0.20	1	5248
13:10:10	24.15	24.20	24.20	-0.20	1	5247
13:10:04	24.15	24.20	24.20	-0.20	1	5246
13:09:43	24.20	24.25	24.20	-0.20	17	5245
13:09:37	24.20	24.25	24.20	-0.20	10	5228
13:09:27	24.20	24.25	24.20	-0.20	5	5218
13:09:08	24.20	24.25	24.20	-0.20	1	5213
13:08:39	24.20	24.25	24.20	-0.20	5	5212
13:08:22	24.10	24.15	24.20	-0.20	29	5207
13:08:22	24.10	24.15	24.15	-0.25	12	5178
13:08:15	24.10	24.15	24.15	-0.25	1	5166
13:07:45	24.10	24.15	24.15	-0.25	2	5165
13:07:40	24.10	24.15	24.10	-0.30	15	5163
13:07:05	24.15	24.20	24.15	-0.25	9	5148
13:07:04	24.15	24.20	24.20	-0.20	1	5139
13:06:54	24.15	24.20	24.15	-0.25	5	5138
13:06:44	24.15	24.20	24.15	-0.25	2	5133
13:06:18	24.15	24.20	24.15	-0.25	1	5131
13:05:58	24.15	24.20	24.15	-0.25	2	5130
13:05:54	24.15	24.20	24.20	-0.20	5	5128
13:05:41	24.15	24.20	24.15	-0.25	3	5123
13:05:16	24.15	24.20	24.15	-0.25	1	5120
13:04:44	24.15	24.20	24.15	-0.25	1	5119
13:04:02	24.15	24.20	24.15	-0.25	1	5118
13:03:05	24.10	24.15	24.15	-0.25	3	5117
13:03:02	24.10	24.15	24.15	-0.25	2	5114
13:02:52	24.10	24.15	24.15	-0.25	1	5112
13:02:10	24.10	24.15	24.15	-0.25	1	5111
13:01:17	24.15	24.20	24.15	-0.25	2	5110
13:01:01	24.15	24.20	24.15	-0.25	1	5108
13:00:29	24.10	24.20	24.20	-0.20	1	5107
13:00:22	24.10	24.15	24.15	-0.25	5	5106
13:00:22	24.10	24.15	24.15	-0.25	1	5101
12:59:59	24.10	24.15	24.15	-0.25	3	5100
12:59:55	24.10	24.15	24.15	-0.25	2	5097
12:59:48	24.10	24.15	24.15	-0.25	1	5095
12:59:32	24.10	24.15	24.15	-0.25	2	5094
12:59:32	24.10	24.15	24.15	-0.25	2	5092
12:59:26	24.10	24.15	24.10	-0.30	3	5090
12:59:22	24.10	24.15	24.15	-0.25	2	5087
12:59:22	24.10	24.15	24.15	-0.25	2	5085
12:59:22	24.10	24.15	24.15	-0.25	2	5083
12:59:22	24.10	24.15	24.15	-0.25	2	5081
12:59:05	24.10	24.15	24.10	-0.30	2	5079
12:59:02	24.10	24.15	24.15	-0.25	1	5077
12:58:44	24.10	24.15	24.10	-0.30	2	5076
12:58:33	24.10	24.15	24.10	-0.30	20	5074
12:58:20	24.10	24.15	24.10	-0.30	1	5054
12:58:06	24.10	24.15	24.10	-0.30	1	5053
12:57:54	24.10	24.15	24.15	-0.25	1	5052
12:57:34	24.15	24.20	24.15	-0.25	1	5051
12:57:26	24.10	24.15	24.15	-0.25	1	5050
12:57:18	24.10	24.15	24.15	-0.25	2	5049
12:57:00	24.15	24.20	24.15	-0.25	1	5047
12:56:59	24.15	24.20	24.15	-0.25	15	5046
12:56:59	24.15	24.20	24.15	-0.25	1	5031
12:56:45	24.20	24.25	24.20	-0.20	13	5030
12:56:45	24.15	24.20	24.20	-0.20	4	5017
12:56:27	24.15	24.20	24.20	-0.20	2	5013
12:56:00	24.15	24.20	24.20	-0.20	1	5011
12:55:43	24.15	24.20	24.20	-0.20	1	5010
12:55:42	24.15	24.20	24.15	-0.25	5	5009
12:55:28	24.15	24.20	24.20	-0.20	1	5004
12:54:58	24.15	24.20	24.20	-0.20	1	5003
12:54:26	24.15	24.20	24.20	-0.20	1	5002
12:53:38	24.10	24.20	24.20	-0.20	1	5001
12:53:23	24.10	24.20	24.20	-0.20	1	5000
12:53:23	24.15	24.20	24.15	-0.25	10	4999
12:53:03	24.15	24.20	24.15	-0.25	1	4989
12:52:51	24.15	24.20	24.15	-0.25	1	4988
12:52:51	24.10	24.15	24.15	-0.25	1	4987
12:52:47	24.10	24.15	24.20	-0.20	1	4986
12:52:47	24.10	24.15	24.15	-0.25	1	4985
12:52:38	24.10	24.15	24.15	-0.25	2	4984
12:52:07	24.15	24.20	24.15	-0.25	2	4982
12:52:07	24.10	24.15	24.15	-0.25	3	4980
12:52:01	24.10	24.15	24.15	-0.25	2	4977
12:51:43	24.10	24.15	24.15	-0.25	1	4975
12:51:34	24.10	24.15	24.10	-0.30	3	4974
12:51:25	24.10	24.15	24.10	-0.30	1	4971
12:51:20	24.10	24.15	24.10	-0.30	1	4970
12:51:09	24.10	24.15	24.15	-0.25	2	4969
12:50:38	24.10	24.15	24.15	-0.25	2	4967
12:50:31	24.15	24.20	24.15	-0.25	29	4965
12:50:19	24.15	24.20	24.15	-0.25	1	4936
12:50:11	24.15	24.20	24.15	-0.25	1	4935
12:49:44	24.15	24.20	24.15	-0.25	1	4934
12:47:46	24.15	24.20	24.20	-0.20	3	4933
12:46:36	24.15	24.20	24.15	-0.25	1	4930
12:46:17	24.15	24.20	24.20	-0.20	1	4929
12:45:27	24.20	24.25	24.20	-0.20	1	4928
12:45:10	24.20	24.25	24.20	-0.20	11	4927
12:45:10	24.20	24.25	24.25	-0.15	1	4916
12:44:45	24.20	24.25	24.20	-0.20	2	4915
12:44:35	24.15	24.25	24.25	-0.15	3	4913
12:44:26	24.20	24.25	24.20	-0.20	6	4910
12:44:26	24.20	24.25	24.25	-0.15	4	4904
12:43:14	24.25	24.30	24.25	-0.15	1	4900
12:43:01	24.20	24.25	24.25	-0.15	10	4899
12:41:58	24.25	24.30	24.25	-0.15	3	4889
12:41:57	24.25	24.30	24.25	-0.15	1	4886
12:41:39	24.25	24.30	24.25	-0.15	7	4885
12:41:39	24.20	24.25	24.25	-0.15	9	4878
12:41:23	24.20	24.25	24.20	-0.20	1	4869
12:41:19	24.20	24.25	24.25	-0.15	5	4868
12:41:01	24.20	24.25	24.25	-0.15	1	4863
12:40:22	24.20	24.25	24.25	-0.15	2	4862
12:40:20	24.20	24.25	24.25	-0.15	1	4860
12:40:09	24.20	24.25	24.20	-0.20	2	4859
12:39:50	24.15	24.20	24.20	-0.20	24	4857
12:39:50	24.15	24.20	24.20	-0.20	29	4833
12:39:43	24.15	24.20	24.20	-0.20	3	4804
12:39:10	24.15	24.20	24.15	-0.25	1	4801
12:38:51	24.15	24.20	24.15	-0.25	2	4800
12:38:42	24.15	24.20	24.20	-0.20	1	4798
12:37:54	24.10	24.20	24.20	-0.20	4	4797
12:37:49	24.15	24.20	24.15	-0.25	1	4793
12:37:49	24.15	24.20	24.15	-0.25	2	4792
12:37:14	24.15	24.20	24.20	-0.20	2	4790
12:36:34	24.10	24.15	24.15	-0.25	1	4788
12:36:29	24.10	24.15	24.15	-0.25	1	4787
12:35:59	24.15	24.20	24.15	-0.25	1	4786
12:35:59	24.15	24.20	24.15	-0.25	1	4785
12:35:35	24.15	24.20	24.15	-0.25	6	4784
12:34:09	24.10	24.20	24.20	-0.20	2	4778
12:33:58	24.15	24.20	24.15	-0.25	3	4776
12:33:58	24.15	24.20	24.20	-0.20	3	4773
12:33:53	24.15	24.20	24.15	-0.25	5	4770
12:33:51	24.15	24.20	24.20	-0.20	1	4765
12:33:45	24.15	24.20	24.20	-0.20	10	4764
12:33:26	24.15	24.20	24.20	-0.20	1	4754
12:33:21	24.15	24.20	24.20	-0.20	1	4753
12:33:09	24.10	24.15	24.15	-0.25	4	4752
12:32:38	24.10	24.15	24.15	-0.25	1	4748
12:32:28	24.10	24.15	24.15	-0.25	1	4747
12:31:40	24.10	24.15	24.15	-0.25	1	4746
12:31:11	24.10	24.15	24.15	-0.25	2	4745
12:31:11	24.10	24.15	24.15	-0.25	10	4743
12:31:01	24.10	24.15	24.15	-0.25	2	4733
12:30:09	24.10	24.15	24.15	-0.25	2	4731
12:29:09	24.10	24.15	24.15	-0.25	1	4729
12:29:09	24.10	24.15	24.10	-0.30	17	4728
12:29:09	24.15	24.20	24.15	-0.25	2	4711
12:29:09	24.15	24.20	24.15	-0.25	2	4709
12:28:57	24.15	24.20	24.15	-0.25	1	4707
12:28:46	24.15	24.20	24.15	-0.25	1	4706
12:28:09	24.15	24.20	24.15	-0.25	1	4705
12:27:47	24.15	24.20	24.20	-0.20	2	4704
12:27:42	24.10	24.15	24.15	-0.25	1	4702
12:27:37	24.15	24.20	24.15	-0.25	4	4701
12:27:31	24.15	24.20	24.20	-0.20	9	4697
12:27:30	24.15	24.20	24.20	-0.20	1	4688
12:27:09	24.10	24.15	24.20	-0.20	16	4687
12:27:09	24.10	24.15	24.15	-0.25	14	4671
12:26:54	24.05	24.10	24.10	-0.30	24	4657
12:26:03	23.95	24.05	24.05	-0.35	21	4633
12:25:52	23.95	24.05	24.05	-0.35	1	4612
12:25:25	23.95	24.00	24.00	-0.40	5	4611
12:25:00	24.00	24.05	24.00	-0.40	3	4606
12:23:57	24.00	24.05	24.00	-0.40	1	4603
12:23:43	24.00	24.05	24.00	-0.40	10	4602
12:22:36	23.95	24.00	24.00	-0.40	1	4592
12:22:16	23.95	24.00	24.00	-0.40	1	4591
12:22:00	24.00	24.05	24.00	-0.40	3	4590
12:22:00	24.00	24.05	24.00	-0.40	10	4587
12:20:46	24.00	24.05	24.00	-0.40	1	4577
12:20:46	23.95	24.00	24.00	-0.40	1	4576
12:19:53	24.00	24.05	24.00	-0.40	1	4575
12:19:12	23.95	24.00	24.00	-0.40	1	4574
12:18:58	23.95	24.00	24.00	-0.40	1	4573
12:18:48	23.95	24.00	24.00	-0.40	1	4572
12:18:42	23.95	24.00	24.00	-0.40	4	4571
12:18:20	23.95	24.00	24.00	-0.40	3	4567
12:18:00	23.95	24.00	24.00	-0.40	10	4564
12:15:11	23.95	24.00	24.00	-0.40	2	4554
12:14:46	23.95	24.00	24.00	-0.40	1	4552
12:14:34	23.95	24.00	24.00	-0.40	1	4551
12:13:14	23.95	24.00	24.00	-0.40	1	4550
12:12:54	23.95	24.00	24.00	-0.40	1	4549
12:12:49	23.95	24.00	24.00	-0.40	2	4548
12:12:31	23.95	24.00	24.00	-0.40	10	4546
12:11:56	23.95	24.00	24.00	-0.40	3	4536
12:11:13	23.95	24.00	23.95	-0.45	1	4533
12:11:01	23.95	24.00	23.95	-0.45	1	4532
12:10:36	23.95	24.00	23.95	-0.45	1	4531
12:10:19	23.95	24.00	23.95	-0.45	2	4530
12:08:45	23.95	24.00	24.00	-0.40	2	4528
12:07:58	23.90	23.95	23.95	-0.45	2	4526
12:07:58	23.90	23.95	23.95	-0.45	23	4524
12:07:42	23.90	23.95	23.95	-0.45	1	4501
12:06:10	23.90	23.95	23.95	-0.45	1	4500
12:05:41	23.90	23.95	23.95	-0.45	1	4499
12:03:30	23.90	23.95	23.90	-0.50	1	4498
12:02:39	23.90	23.95	23.95	-0.45	1	4497
12:02:27	23.90	23.95	23.90	-0.50	2	4496
12:01:54	23.90	23.95	23.95	-0.45	1	4494
12:00:50	23.90	23.95	23.95	-0.45	1	4493
12:00:38	23.90	23.95	23.90	-0.50	7	4492
12:00:11	23.90	23.95	23.90	-0.50	6	4485
11:59:35	23.90	23.95	23.95	-0.45	1	4479
11:58:29	23.90	23.95	23.95	-0.45	3	4478
11:57:58	23.95	24.00	23.95	-0.45	9	4475
11:57:58	23.95	24.00	23.95	-0.45	1	4466
11:57:03	23.95	24.00	24.00	-0.40	2	4465
11:56:45	23.95	24.00	24.00	-0.40	1	4463
11:56:30	23.95	24.00	24.00	-0.40	2	4462
11:54:29	23.95	24.00	23.95	-0.45	2	4460
11:53:25	23.95	24.00	24.00	-0.40	1	4458
11:53:23	24.00	24.05	24.00	-0.40	7	4457
11:53:03	24.00	24.05	24.00	-0.40	2	4450
11:53:03	23.95	24.00	24.00	-0.40	1	4448
11:52:55	23.95	24.00	24.00	-0.40	1	4447
11:52:50	24.00	24.05	24.00	-0.40	1	4446
11:52:50	24.00	24.05	24.00	-0.40	1	4445
11:52:26	24.00	24.05	24.00	-0.40	1	4444
11:52:08	24.05	24.10	24.05	-0.35	1	4443
11:52:08	23.95	24.05	24.10	-0.30	2	4442
11:52:08	23.95	24.05	24.05	-0.35	3	4440
11:52:08	23.95	24.05	24.05	-0.35	5	4437
11:52:07	23.95	24.05	24.05	-0.35	1	4432
11:51:09	24.00	24.05	24.00	-0.40	2	4431
11:50:53	23.95	24.00	24.00	-0.40	2	4429
11:50:53	23.95	24.00	24.00	-0.40	3	4427
11:50:40	23.95	24.00	24.00	-0.40	2	4424
11:50:32	24.00	24.05	24.00	-0.40	3	4422
11:50:26	24.00	24.05	24.00	-0.40	1	4419
11:50:16	23.95	24.00	24.00	-0.40	11	4418
11:50:16	23.95	24.00	24.00	-0.40	27	4407
11:50:15	23.95	24.00	24.00	-0.40	7	4380
11:49:46	23.95	24.00	24.00	-0.40	2	4373
11:49:25	23.95	24.00	24.00	-0.40	1	4371
11:49:12	23.95	24.00	24.00	-0.40	1	4370
11:49:12	23.95	24.00	24.00	-0.40	1	4369
11:48:56	23.95	24.00	23.95	-0.45	5	4368
11:48:12	23.90	23.95	23.95	-0.45	7	4363
11:48:07	23.90	23.95	23.95	-0.45	2	4356
11:47:56	23.90	23.95	23.95	-0.45	2	4354
11:46:36	23.85	23.90	23.90	-0.50	1	4352
11:46:36	23.85	23.90	23.90	-0.50	1	4351
11:46:24	23.85	23.90	23.85	-0.55	1	4350
11:46:12	23.85	23.90	23.90	-0.50	1	4349
11:45:58	23.85	23.90	23.90	-0.50	1	4348
11:43:36	23.85	23.90	23.90	-0.50	5	4347
11:43:29	23.85	23.90	23.90	-0.50	3	4342
11:41:39	23.80	23.90	23.90	-0.50	1	4339
11:40:33	23.80	23.90	23.90	-0.50	1	4338
11:40:25	23.80	23.90	23.90	-0.50	2	4337
11:40:08	23.85	23.90	23.85	-0.55	1	4335
11:40:04	23.80	23.85	23.85	-0.55	1	4334
11:40:02	23.80	23.85	23.85	-0.55	1	4333
11:37:43	23.80	23.90	23.80	-0.60	5	4332
11:37:33	23.85	23.90	23.85	-0.55	2	4327
11:37:28	23.85	23.90	23.85	-0.55	1	4325
11:36:54	23.85	23.90	23.90	-0.50	3	4324
11:36:21	23.85	23.90	23.90	-0.50	1	4321
11:36:02	23.90	23.95	23.90	-0.50	3	4320
11:36:02	23.90	23.95	23.90	-0.50	2	4317
11:35:55	23.90	23.95	23.90	-0.50	1	4315
11:35:55	23.85	23.90	23.90	-0.50	4	4314
11:35:53	23.85	23.90	23.90	-0.50	1	4310
11:35:20	23.80	23.90	23.90	-0.50	5	4309
11:35:14	23.80	23.90	23.80	-0.60	1	4304
11:35:10	23.80	23.90	23.90	-0.50	5	4303
11:34:39	23.85	23.90	23.85	-0.55	26	4298
11:34:39	23.85	23.90	23.90	-0.50	2	4272
11:34:28	23.85	23.90	23.90	-0.50	1	4270
11:34:11	23.85	23.95	23.95	-0.45	1	4269
11:34:05	23.85	23.95	23.95	-0.45	10	4268
11:34:05	23.90	23.95	23.90	-0.50	3	4258
11:34:01	23.85	23.90	23.90	-0.50	3	4255
11:33:56	23.85	23.90	23.90	-0.50	1	4252
11:33:51	23.85	23.90	23.90	-0.50	13	4251
11:33:51	23.80	23.85	23.85	-0.55	7	4238
11:33:49	23.80	23.85	23.85	-0.55	1	4231
11:33:42	23.80	23.85	23.85	-0.55	1	4230
11:33:30	23.80	23.85	23.85	-0.55	7	4229
11:33:29	23.75	23.80	23.80	-0.60	17	4222
11:33:29	23.75	23.80	23.80	-0.60	7	4205
11:33:29	23.75	23.80	23.80	-0.60	7	4198
11:33:29	23.75	23.80	23.80	-0.60	11	4191
11:33:29	23.75	23.80	23.80	-0.60	100	4180
11:33:04	23.75	23.80	23.80	-0.60	10	4080
11:32:34	23.75	23.80	23.80	-0.60	1	4070
11:32:20	23.75	23.80	23.80	-0.60	1	4069
11:31:11	23.70	23.75	23.75	-0.65	5	4068
11:31:10	23.70	23.75	23.75	-0.65	10	4063
11:31:03	23.70	23.75	23.75	-0.65	1	4053
11:30:22	23.60	23.75	23.75	-0.65	2	4052
11:30:13	23.60	23.65	23.65	-0.75	8	4050
11:30:13	23.65	23.75	23.65	-0.75	2	4042
11:29:43	23.60	23.75	23.75	-0.65	1	4040
11:29:24	23.60	23.75	23.75	-0.65	6	4039
11:28:52	23.60	23.70	23.70	-0.70	1	4033
11:28:39	23.60	23.75	23.75	-0.65	2	4032
11:28:12	23.60	23.70	23.70	-0.70	3	4030
11:28:10	23.65	23.70	23.65	-0.75	1	4027
11:28:10	23.65	23.70	23.65	-0.75	5	4026
11:27:14	23.65	23.75	23.75	-0.65	2	4021
11:26:55	23.65	23.70	23.70	-0.70	1	4019
11:25:45	23.65	23.75	23.75	-0.65	1	4018
11:25:45	23.65	23.70	23.70	-0.70	10	4017
11:25:15	23.70	23.80	23.70	-0.70	1	4007
11:24:52	23.70	23.80	23.65	-0.75	8	4006
11:24:52	23.70	23.80	23.70	-0.70	1	3998
11:24:28	23.70	23.80	23.80	-0.60	10	3997
11:24:12	23.65	23.80	23.80	-0.60	3	3987
11:23:59	23.65	23.70	23.70	-0.70	1	3984
11:23:47	23.70	23.80	23.70	-0.70	7	3983
11:23:24	23.70	23.75	23.80	-0.60	2	3976
11:23:24	23.70	23.75	23.75	-0.65	5	3974
11:23:21	23.70	23.75	23.75	-0.65	1	3969
11:23:17	23.70	23.80	23.70	-0.70	6	3968
11:23:06	23.70	23.75	23.75	-0.65	7	3962
11:23:06	23.70	23.75	23.75	-0.65	1	3955
11:22:58	23.70	23.75	23.75	-0.65	1	3954
11:22:39	23.70	23.75	23.75	-0.65	3	3953
11:22:19	23.70	23.75	23.70	-0.70	1	3950
11:22:15	23.65	23.70	23.70	-0.70	2	3949
11:22:14	23.65	23.70	23.70	-0.70	1	3947
11:22:14	23.70	23.75	23.70	-0.70	2	3946
11:22:02	23.70	23.75	23.70	-0.70	1	3944
11:21:52	23.70	23.75	23.70	-0.70	1	3943
11:21:38	23.70	23.75	23.70	-0.70	1	3942
11:21:22	23.70	23.75	23.65	-0.75	2	3941
11:21:22	23.70	23.75	23.70	-0.70	3	3939
11:21:11	23.65	23.70	23.70	-0.70	10	3936
11:21:11	23.65	23.70	23.70	-0.70	2	3926
11:20:51	23.65	23.70	23.65	-0.75	2	3924
11:19:54	23.65	23.70	23.65	-0.75	2	3922
11:19:15	23.65	23.70	23.65	-0.75	2	3920
11:19:02	23.65	23.70	23.65	-0.75	3	3918
11:18:49	23.65	23.70	23.65	-0.75	1	3915
11:18:29	23.65	23.70	23.70	-0.70	2	3914
11:18:13	23.65	23.70	23.70	-0.70	3	3912
11:18:05	23.65	23.70	23.70	-0.70	1	3909
11:17:36	23.65	23.70	23.70	-0.70	1	3908
11:16:33	23.65	23.70	23.65	-0.75	10	3907
11:16:16	23.65	23.70	23.65	-0.75	1	3897
11:15:32	23.65	23.70	23.70	-0.70	1	3896
11:14:53	23.70	23.75	23.70	-0.70	4	3895
11:14:48	23.70	23.75	23.70	-0.70	10	3891
11:14:26	23.70	23.75	23.70	-0.70	2	3881
11:13:59	23.65	23.70	23.70	-0.70	9	3879
11:13:52	23.65	23.70	23.70	-0.70	1	3870
11:13:21	23.65	23.70	23.70	-0.70	1	3869
11:13:21	23.65	23.70	23.70	-0.70	1	3868
11:13:07	23.65	23.70	23.70	-0.70	1	3867
11:12:57	23.65	23.70	23.70	-0.70	1	3866
11:12:39	23.65	23.70	23.70	-0.70	1	3865
11:12:37	23.65	23.70	23.65	-0.75	1	3864
11:12:34	23.65	23.70	23.70	-0.70	5	3863
11:12:31	23.65	23.70	23.70	-0.70	1	3858
11:12:31	23.65	23.70	23.65	-0.75	1	3857
11:12:25	23.65	23.70	23.70	-0.70	3	3856
11:11:52	23.60	23.65	23.65	-0.75	9	3853
11:11:52	23.60	23.65	23.65	-0.75	21	3844
11:10:49	23.55	23.65	23.55	-0.85	2	3823
11:10:28	23.50	23.60	23.60	-0.80	2	3821
11:10:27	23.50	23.60	23.50	-0.90	1	3819
11:10:23	23.50	23.60	23.50	-0.90	5	3818
11:09:52	23.50	23.65	23.50	-0.90	1	3813
11:09:51	23.50	23.60	23.60	-0.80	1	3812
11:09:50	23.50	23.55	23.55	-0.85	3	3811
11:09:50	23.55	23.60	23.55	-0.85	2	3808
11:09:45	23.55	23.60	23.55	-0.85	1	3806
11:09:09	23.55	23.60	23.60	-0.80	5	3805
11:08:59	23.55	23.60	23.55	-0.85	5	3800
11:08:41	23.55	23.60	23.55	-0.85	5	3795
11:08:38	23.55	23.60	23.60	-0.80	2	3790
11:08:13	23.55	23.60	23.60	-0.80	1	3788
11:07:46	23.50	23.55	23.55	-0.85	10	3787
11:07:36	23.45	23.60	23.60	-0.80	6	3777
11:07:16	23.45	23.60	23.60	-0.80	1	3771
11:07:04	23.45	23.60	23.60	-0.80	4	3770
11:06:46	23.50	23.60	23.60	-0.80	1	3766
11:06:42	23.55	23.60	23.55	-0.85	3	3765
11:06:34	23.50	23.60	23.60	-0.80	6	3762
11:06:27	23.45	23.60	23.60	-0.80	1	3756
11:06:22	23.50	23.60	23.50	-0.90	2	3755
11:06:18	23.40	23.55	23.55	-0.85	33	3753
11:06:18	23.50	23.55	23.50	-0.90	3	3720
11:06:18	23.50	23.55	23.50	-0.90	7	3717
11:06:16	23.40	23.50	23.50	-0.90	5	3710
11:06:16	23.40	23.50	23.50	-0.90	6	3705
11:06:11	23.40	23.45	23.45	-0.95	1	3699
11:05:46	23.30	23.40	23.40	-1.00	2	3698
11:05:21	23.30	23.45	23.30	-1.10	2	3696
11:05:09	23.25	23.40	23.40	-1.00	5	3694
11:05:08	23.25	23.40	23.40	-1.00	21	3689
11:04:53	23.25	23.40	23.25	-1.15	4	3668
11:04:22	23.30	23.40	23.25	-1.15	11	3664
11:04:22	23.30	23.40	23.30	-1.10	9	3653
11:04:09	23.30	23.40	23.30	-1.10	2	3644
11:04:06	23.30	23.40	23.30	-1.10	10	3642
11:04:04	23.30	23.40	23.30	-1.10	2	3632
11:04:00	23.30	23.40	23.30	-1.10	1	3630
11:03:50	23.30	23.35	23.35	-1.05	1	3629
11:03:26	23.25	23.30	23.30	-1.10	1	3628
11:03:23	23.25	23.30	23.30	-1.10	1	3627
11:03:23	23.30	23.45	23.30	-1.10	4	3626
11:03:14	23.30	23.45	23.30	-1.10	1	3622
11:03:14	23.30	23.45	23.30	-1.10	1	3621
11:03:09	23.30	23.45	23.30	-1.10	1	3620
11:03:06	23.30	23.35	23.35	-1.05	1	3619
11:03:06	23.35	23.45	23.35	-1.05	1	3618
11:02:58	23.35	23.45	23.35	-1.05	5	3617
11:02:09	23.30	23.40	23.40	-1.00	5	3612
11:02:09	23.30	23.40	23.40	-1.00	7	3607
11:02:09	23.30	23.40	23.40	-1.00	1	3600
11:01:50	23.25	23.40	23.40	-1.00	2	3599
11:01:39	23.25	23.40	23.25	-1.15	1	3597
11:01:36	23.30	23.40	23.30	-1.10	5	3596
11:01:28	23.30	23.40	23.30	-1.10	1	3591
11:01:16	23.25	23.40	23.25	-1.15	3	3590
11:01:16	23.25	23.30	23.30	-1.10	10	3587
11:01:12	23.25	23.30	23.30	-1.10	6	3577
11:01:12	23.30	23.40	23.30	-1.10	24	3571
11:01:00	23.30	23.40	23.30	-1.10	10	3547
11:00:56	23.30	23.40	23.30	-1.10	1	3537
11:00:54	23.30	23.40	23.30	-1.10	10	3536
11:00:52	23.30	23.40	23.30	-1.10	3	3526
11:00:51	23.30	23.40	23.30	-1.10	1	3523
11:00:49	23.30	23.40	23.30	-1.10	1	3522
11:00:44	23.30	23.40	23.30	-1.10	1	3521
11:00:44	23.30	23.40	23.30	-1.10	5	3520
11:00:43	23.30	23.40	23.30	-1.10	3	3515
11:00:15	23.30	23.40	23.30	-1.10	1	3512
11:00:14	23.30	23.40	23.40	-1.00	5	3511
11:00:14	23.30	23.40	23.30	-1.10	1	3506
11:00:05	23.25	23.40	23.25	-1.15	1	3505
11:00:03	23.25	23.35	23.35	-1.05	3	3504
10:59:59	23.25	23.30	23.30	-1.10	5	3501
10:59:57	23.25	23.40	23.25	-1.15	1	3496
10:59:56	23.25	23.30	23.30	-1.10	5	3495
10:59:50	23.30	23.40	23.25	-1.15	3	3490
10:59:50	23.30	23.40	23.30	-1.10	17	3487
10:59:49	23.30	23.40	23.30	-1.10	1	3470
10:59:39	23.30	23.40	23.30	-1.10	1	3469
10:59:37	23.30	23.40	23.30	-1.10	1	3468
10:59:32	23.30	23.40	23.30	-1.10	1	3467
10:59:29	23.30	23.40	23.30	-1.10	1	3466
10:59:27	23.30	23.40	23.30	-1.10	4	3465
10:59:18	23.30	23.40	23.30	-1.10	1	3461
10:59:18	23.35	23.40	23.30	-1.10	3	3460
10:59:18	23.35	23.40	23.35	-1.05	7	3457
10:59:18	23.35	23.40	23.35	-1.05	2	3450
10:59:17	23.35	23.40	23.35	-1.05	1	3448
10:59:17	23.35	23.40	23.35	-1.05	4	3447
10:59:15	23.35	23.40	23.35	-1.05	1	3443
10:59:14	23.35	23.40	23.35	-1.05	1	3442
10:58:57	23.35	23.40	23.40	-1.00	1	3441
10:58:55	23.40	23.45	23.35	-1.05	6	3440
10:58:55	23.40	23.45	23.40	-1.00	2	3434
10:58:54	23.40	23.45	23.40	-1.00	5	3432
10:58:48	23.40	23.45	23.40	-1.00	5	3427
10:58:43	23.40	23.45	23.40	-1.00	1	3422
10:58:36	23.40	23.45	23.40	-1.00	2	3421
10:58:25	23.40	23.45	23.40	-1.00	2	3419
10:58:13	23.40	23.50	23.40	-1.00	1	3417
10:58:05	23.40	23.50	23.40	-1.00	1	3416
10:57:55	23.40	23.50	23.40	-1.00	1	3415
10:57:55	23.40	23.45	23.45	-0.95	1	3414
10:57:39	23.40	23.50	23.40	-1.00	5	3413
10:57:35	23.40	23.50	23.40	-1.00	1	3408
10:57:34	23.40	23.50	23.40	-1.00	1	3407
10:57:27	23.40	23.50	23.50	-0.90	2	3406
10:57:22	23.40	23.45	23.45	-0.95	3	3404
10:56:55	23.40	23.45	23.45	-0.95	2	3401
10:56:55	23.45	23.50	23.45	-0.95	1	3399
10:56:36	23.50	23.55	23.50	-0.90	3	3398
10:56:33	23.50	23.55	23.50	-0.90	1	3395
10:56:32	23.50	23.55	23.50	-0.90	2	3394
10:56:32	23.45	23.50	23.50	-0.90	6	3392
10:56:05	23.45	23.50	23.50	-0.90	2	3386
10:56:05	23.50	23.55	23.50	-0.90	1	3384
10:55:41	23.45	23.50	23.50	-0.90	4	3383
10:55:41	23.45	23.50	23.50	-0.90	1	3379
10:55:16	23.45	23.50	23.50	-0.90	1	3378
10:55:14	23.45	23.55	23.45	-0.95	3	3377
10:54:59	23.45	23.50	23.50	-0.90	1	3374
10:54:59	23.45	23.50	23.45	-0.95	4	3373
10:54:50	23.45	23.50	23.50	-0.90	2	3369
10:54:38	23.50	23.60	23.50	-0.90	2	3367
10:54:21	23.45	23.55	23.55	-0.85	5	3365
10:54:20	23.45	23.55	23.55	-0.85	2	3360
10:54:10	23.45	23.60	23.60	-0.80	1	3358
10:54:01	23.45	23.60	23.45	-0.95	1	3357
10:53:53	23.45	23.50	23.50	-0.90	1	3356
10:53:49	23.40	23.55	23.55	-0.85	3	3355
10:53:49	23.50	23.60	23.40	-1.00	4	3352
10:53:49	23.50	23.60	23.45	-0.95	19	3348
10:53:49	23.50	23.60	23.50	-0.90	12	3329
10:53:18	23.50	23.60	23.50	-0.90	3	3317
10:52:53	23.50	23.60	23.50	-0.90	1	3314
10:52:46	23.50	23.60	23.50	-0.90	5	3313
10:52:17	23.50	23.55	23.55	-0.85	1	3308
10:52:17	23.55	23.60	23.55	-0.85	1	3307
10:52:14	23.55	23.60	23.55	-0.85	5	3306
10:51:40	23.55	23.60	23.55	-0.85	1	3301
10:51:22	23.55	23.60	23.60	-0.80	2	3300
10:51:18	23.45	23.55	23.55	-0.85	1	3298
10:51:16	23.45	23.65	23.65	-0.75	1	3297
10:51:16	23.45	23.60	23.60	-0.80	24	3296
10:51:16	23.45	23.55	23.55	-0.85	1	3272
10:51:15	23.45	23.55	23.55	-0.85	1	3271
10:51:09	23.45	23.55	23.55	-0.85	2	3270
10:51:07	23.45	23.60	23.60	-0.80	2	3268
10:51:04	23.45	23.60	23.45	-0.95	5	3266
10:51:03	23.45	23.55	23.55	-0.85	13	3261
10:51:02	23.45	23.55	23.45	-0.95	1	3248
10:51:00	23.45	23.55	23.45	-0.95	10	3247
10:51:00	23.45	23.55	23.45	-0.95	3	3237
10:50:54	23.45	23.55	23.45	-0.95	1	3234
10:50:49	23.45	23.55	23.45	-0.95	1	3233
10:50:46	23.45	23.50	23.50	-0.90	1	3232
10:50:39	23.50	23.55	23.50	-0.90	5	3231
10:50:12	23.40	23.55	23.55	-0.85	7	3226
10:50:12	23.40	23.50	23.50	-0.90	1	3219
10:50:01	23.40	23.50	23.50	-0.90	1	3218
10:49:58	23.50	23.55	23.45	-0.95	5	3217
10:49:58	23.50	23.55	23.50	-0.90	10	3212
10:49:53	23.50	23.55	23.50	-0.90	1	3202
10:49:47	23.50	23.60	23.50	-0.90	1	3201
10:49:44	23.50	23.60	23.50	-0.90	30	3200
10:49:33	23.50	23.60	23.60	-0.80	1	3170
10:49:31	23.60	23.65	23.50	-0.90	4	3169
10:49:31	23.60	23.65	23.55	-0.85	14	3165
10:49:31	23.60	23.65	23.60	-0.80	2	3151
10:49:07	23.55	23.60	23.60	-0.80	2	3149
10:49:00	23.55	23.60	23.60	-0.80	2	3147
10:48:43	23.50	23.60	23.60	-0.80	5	3145
10:48:41	23.55	23.65	23.55	-0.85	2	3140
10:48:40	23.55	23.70	23.55	-0.85	5	3138
10:48:31	23.55	23.70	23.55	-0.85	1	3133
10:48:22	23.55	23.60	23.60	-0.80	1	3132
10:48:22	23.60	23.70	23.60	-0.80	1	3131
10:48:03	23.50	23.65	23.65	-0.75	5	3130
10:48:01	23.50	23.60	23.60	-0.80	1	3125
10:47:57	23.50	23.65	23.50	-0.90	1	3124
10:47:53	23.50	23.65	23.50	-0.90	1	3123
10:47:52	23.55	23.65	23.50	-0.90	1	3122
10:47:52	23.55	23.65	23.55	-0.85	19	3121
10:47:45	23.55	23.60	23.60	-0.80	1	3102
10:47:43	23.55	23.65	23.55	-0.85	1	3101
10:47:40	23.55	23.65	23.55	-0.85	2	3100
10:47:31	23.55	23.65	23.55	-0.85	1	3098
10:47:28	23.55	23.60	23.60	-0.80	3	3097
10:47:28	23.65	23.70	23.60	-0.80	78	3094
10:47:28	23.65	23.70	23.65	-0.75	19	3016
10:47:25	23.65	23.75	23.65	-0.75	1	2997
10:47:16	23.70	23.75	23.70	-0.70	1	2996
10:47:16	23.70	23.75	23.70	-0.70	20	2995
10:47:02	23.70	23.80	23.70	-0.70	3	2975
10:46:24	23.75	23.80	23.70	-0.70	2	2972
10:46:24	23.75	23.80	23.75	-0.65	3	2970
10:46:11	23.70	23.80	23.80	-0.60	1	2967
10:46:10	23.75	23.80	23.75	-0.65	3	2966
10:46:10	23.75	23.80	23.75	-0.65	46	2963
10:46:04	23.75	23.80	23.75	-0.65	2	2917
10:45:33	23.75	23.80	23.75	-0.65	3	2915
10:45:01	23.75	23.80	23.80	-0.60	1	2912
10:44:37	23.75	23.80	23.80	-0.60	1	2911
10:44:31	23.80	23.90	23.80	-0.60	4	2910
10:44:23	23.80	23.90	23.80	-0.60	1	2906
10:44:20	23.85	23.90	23.85	-0.55	1	2905
10:43:51	23.80	23.90	23.80	-0.60	1	2904
10:43:40	23.80	23.85	23.85	-0.55	9	2903
10:43:34	23.75	23.85	23.85	-0.55	2	2894
10:43:27	23.80	23.85	23.80	-0.60	1	2892
10:43:24	23.75	23.80	23.80	-0.60	4	2891
10:43:19	23.80	23.85	23.80	-0.60	5	2887
10:42:59	23.80	23.85	23.85	-0.55	2	2882
10:42:44	23.80	23.85	23.80	-0.60	1	2880
10:42:44	23.80	23.85	23.80	-0.60	1	2879
10:42:44	23.80	23.85	23.80	-0.60	3	2878
10:42:40	23.80	23.85	23.80	-0.60	2	2875
10:42:20	23.80	23.85	23.80	-0.60	2	2873
10:42:15	23.80	23.85	23.80	-0.60	1	2871
10:41:52	23.80	23.85	23.80	-0.60	1	2870
10:41:27	23.80	23.85	23.80	-0.60	1	2869
10:40:59	23.80	23.85	23.80	-0.60	1	2868
10:40:55	23.80	23.85	23.80	-0.60	1	2867
10:40:25	23.80	23.85	23.80	-0.60	1	2866
10:39:38	23.75	23.85	23.85	-0.55	9	2865
10:39:30	23.75	23.80	23.80	-0.60	2	2856
10:39:12	23.75	23.90	23.75	-0.65	5	2854
10:39:11	23.75	23.90	23.90	-0.50	2	2849
10:38:44	23.70	23.75	23.75	-0.65	3	2847
10:38:44	23.70	23.75	23.75	-0.65	7	2844
10:38:44	23.75	23.90	23.75	-0.65	10	2837
10:38:39	23.75	23.90	23.75	-0.65	1	2827
10:38:38	23.75	23.85	23.85	-0.55	7	2826
10:38:37	23.70	23.80	23.80	-0.60	3	2819
10:38:37	23.70	23.80	23.80	-0.60	1	2816
10:37:58	23.70	23.75	23.75	-0.65	5	2815
10:37:57	23.75	23.80	23.70	-0.70	32	2810
10:37:57	23.75	23.80	23.75	-0.65	5	2778
10:37:54	23.75	23.80	23.75	-0.65	2	2773
10:37:05	23.75	23.80	23.75	-0.65	3	2771
10:36:58	23.75	23.80	23.75	-0.65	2	2768
10:36:16	23.75	23.80	23.75	-0.65	2	2766
10:35:23	23.75	23.85	23.75	-0.65	3	2764
10:35:08	23.70	23.75	23.75	-0.65	1	2761
10:35:08	23.70	23.75	23.75	-0.65	10	2760
10:34:40	23.75	23.80	23.75	-0.65	3	2750
10:34:40	23.75	23.80	23.75	-0.65	7	2747
10:34:40	23.75	23.80	23.75	-0.65	5	2740
10:34:40	23.75	23.80	23.75	-0.65	4	2735
10:34:40	23.75	23.80	23.75	-0.65	93	2731
10:34:11	23.75	23.80	23.75	-0.65	2	2638
10:33:56	23.75	23.80	23.75	-0.65	1	2636
10:33:20	23.80	23.85	23.80	-0.60	6	2635
10:33:16	23.80	23.85	23.80	-0.60	1	2629
10:32:36	23.80	23.85	23.85	-0.55	1	2628
10:32:36	23.80	23.85	23.85	-0.55	3	2627
10:32:26	23.75	23.80	23.80	-0.60	1	2624
10:31:50	23.75	23.80	23.80	-0.60	3	2623
10:31:50	23.75	23.80	23.75	-0.65	2	2620
10:31:30	23.80	23.85	23.80	-0.60	1	2618
10:31:30	23.80	23.85	23.80	-0.60	2	2617
10:31:30	23.80	23.85	23.80	-0.60	14	2615
10:30:47	23.80	23.85	23.80	-0.60	1	2601
10:30:41	23.80	23.85	23.85	-0.55	1	2600
10:30:37	23.80	23.85	23.80	-0.60	2	2599
10:29:54	23.80	23.85	23.85	-0.55	1	2597
10:28:51	23.80	23.85	23.85	-0.55	5	2596
10:28:36	23.80	23.85	23.80	-0.60	2	2591
10:28:02	23.75	23.80	23.80	-0.60	15	2589
10:28:02	23.75	23.80	23.75	-0.65	1	2574
10:27:41	23.75	23.80	23.75	-0.65	5	2573
10:27:30	23.80	23.85	23.80	-0.60	5	2568
10:27:21	23.80	23.85	23.80	-0.60	1	2563
10:26:59	23.80	23.85	23.85	-0.55	1	2562
10:26:43	23.80	23.90	23.80	-0.60	10	2561
10:26:35	23.75	23.80	23.80	-0.60	1	2551
10:26:35	23.75	23.80	23.80	-0.60	3	2550
10:26:21	23.75	23.80	23.75	-0.65	1	2547
10:25:36	23.80	23.85	23.80	-0.60	3	2546
10:25:36	23.80	23.85	23.80	-0.60	7	2543
10:25:36	23.80	23.85	23.80	-0.60	1	2536
10:24:59	23.80	23.85	23.85	-0.55	2	2535
10:24:51	23.80	23.90	23.80	-0.60	3	2533
10:24:50	23.80	23.90	23.80	-0.60	1	2530
10:23:33	23.80	23.90	23.90	-0.50	3	2529
10:22:20	23.80	23.90	23.90	-0.50	1	2526
10:22:11	23.80	23.85	23.90	-0.50	1	2525
10:22:11	23.80	23.85	23.85	-0.55	1	2524
10:21:42	23.80	23.85	23.85	-0.55	2	2523
10:21:42	23.80	23.85	23.85	-0.55	1	2521
10:21:23	23.80	23.85	23.85	-0.55	1	2520
10:20:40	23.80	23.90	23.80	-0.60	1	2519
10:20:37	23.80	23.90	23.80	-0.60	1	2518
10:20:32	23.80	23.90	23.80	-0.60	3	2517
10:20:28	23.80	23.85	23.85	-0.55	6	2514
10:20:28	23.80	23.85	23.80	-0.60	1	2508
10:20:04	23.80	23.85	23.80	-0.60	1	2507
10:20:01	23.80	23.85	23.80	-0.60	1	2506
10:19:13	23.80	23.85	23.80	-0.60	1	2505
10:19:04	23.80	23.85	23.80	-0.60	6	2504
10:19:03	23.80	23.85	23.80	-0.60	1	2498
10:19:01	23.80	23.85	23.80	-0.60	1	2497
10:18:52	23.80	23.85	23.80	-0.60	16	2496
10:18:52	23.80	23.85	23.80	-0.60	1	2480
10:18:18	23.80	23.85	23.80	-0.60	1	2479
10:18:01	23.80	23.90	23.80	-0.60	3	2478
10:17:58	23.80	23.85	23.85	-0.55	1	2475
10:17:55	23.85	23.90	23.85	-0.55	2	2474
10:17:38	23.85	23.90	23.85	-0.55	1	2472
10:17:33	23.80	23.85	23.85	-0.55	4	2471
10:17:32	23.80	23.85	23.80	-0.60	1	2467
10:17:08	23.80	23.85	23.80	-0.60	1	2466
10:16:51	23.80	23.85	23.85	-0.55	1	2465
10:16:49	23.85	23.90	23.85	-0.55	7	2464
10:16:48	23.85	23.90	23.85	-0.55	2	2457
10:16:48	23.85	23.90	23.85	-0.55	5	2455
10:16:45	23.85	23.90	23.85	-0.55	5	2450
10:16:40	23.85	23.90	23.85	-0.55	10	2445
10:16:37	23.85	23.90	23.85	-0.55	2	2435
10:16:17	23.85	23.90	23.85	-0.55	1	2433
10:16:06	23.90	23.95	23.90	-0.50	1	2432
10:15:51	23.90	23.95	23.90	-0.50	25	2431
10:15:49	23.90	23.95	23.90	-0.50	2	2406
10:15:24	23.90	23.95	23.90	-0.50	1	2404
10:15:23	23.90	23.95	23.90	-0.50	1	2403
10:15:11	23.90	23.95	23.90	-0.50	3	2402
10:14:15	23.95	24.00	23.95	-0.45	1	2399
10:13:54	23.95	24.00	23.95	-0.45	1	2398
10:13:54	23.95	24.00	23.95	-0.45	1	2397
10:13:54	23.95	24.00	23.95	-0.45	1	2396
10:13:37	23.95	24.05	23.95	-0.45	2	2395
10:13:37	23.95	24.05	24.05	-0.35	4	2393
10:13:26	23.95	24.05	24.05	-0.35	1	2389
10:13:18	23.95	24.10	23.95	-0.45	1	2388
10:13:12	24.00	24.10	24.00	-0.40	3	2387
10:13:12	24.00	24.10	24.00	-0.40	11	2384
10:13:02	24.05	24.10	24.05	-0.35	25	2373
10:12:22	24.05	24.10	24.10	-0.30	1	2348
10:12:19	24.05	24.10	24.10	-0.30	10	2347
10:10:33	24.05	24.10	24.10	-0.30	3	2337
10:10:06	24.05	24.10	24.05	-0.35	9	2334
10:09:25	24.10	24.15	24.10	-0.30	1	2325
10:09:14	24.10	24.15	24.10	-0.30	1	2324
10:08:44	24.10	24.15	24.10	-0.30	1	2323
10:08:00	24.10	24.15	24.10	-0.30	1	2322
10:07:28	24.05	24.15	24.15	-0.25	5	2321
10:07:28	24.05	24.15	24.15	-0.25	3	2316
10:07:18	24.05	24.10	24.10	-0.30	1	2313
10:07:18	24.10	24.15	24.10	-0.30	3	2312
10:06:57	24.05	24.10	24.10	-0.30	4	2309
10:06:56	24.05	24.10	24.05	-0.35	5	2305
10:06:46	24.05	24.10	24.05	-0.35	1	2300
10:06:39	24.05	24.10	24.05	-0.35	1	2299
10:06:14	24.05	24.10	24.05	-0.35	5	2298
10:05:36	24.10	24.15	24.10	-0.30	1	2293
10:05:19	24.05	24.10	24.10	-0.30	3	2292
10:05:04	24.00	24.05	24.10	-0.30	9	2289
10:05:04	24.00	24.05	24.05	-0.35	1	2280
10:04:50	24.05	24.10	24.05	-0.35	1	2279
10:04:46	24.05	24.10	24.05	-0.35	5	2278
10:04:34	24.05	24.10	24.05	-0.35	6	2273
10:04:25	24.05	24.10	24.05	-0.35	1	2267
10:04:24	24.05	24.10	24.10	-0.30	3	2266
10:03:43	24.05	24.10	24.05	-0.35	3	2263
10:03:05	24.05	24.10	24.10	-0.30	5	2260
10:02:53	24.05	24.10	24.05	-0.35	4	2255
10:02:37	24.05	24.10	24.05	-0.35	4	2251
10:02:10	24.05	24.10	24.10	-0.30	1	2247
10:02:09	24.05	24.10	24.05	-0.35	2	2246
10:02:05	24.05	24.10	24.05	-0.35	1	2244
10:02:00	24.05	24.10	24.10	-0.30	1	2243
10:01:14	24.00	24.10	24.10	-0.30	2	2242
10:01:02	24.00	24.10	24.00	-0.40	5	2240
10:00:51	24.00	24.10	24.00	-0.40	1	2235
10:00:30	24.00	24.10	24.00	-0.40	1	2234
10:00:28	24.00	24.10	24.00	-0.40	1	2233
10:00:28	24.00	24.05	24.05	-0.35	22	2232
10:00:28	24.00	24.05	24.05	-0.35	2	2210
10:00:06	23.95	24.00	24.00	-0.40	8	2208
10:00:06	23.95	24.00	24.00	-0.40	2	2200
09:59:59	23.95	24.00	24.00	-0.40	10	2198
09:59:59	23.95	24.00	23.95	-0.45	1	2188
09:59:38	23.90	24.00	23.90	-0.50	2	2187
09:59:37	23.90	23.95	23.95	-0.45	5	2185
09:59:28	23.90	23.95	23.95	-0.45	1	2180
09:59:22	23.90	23.95	23.90	-0.50	1	2179
09:59:21	23.90	23.95	23.90	-0.50	10	2178
09:58:58	23.90	23.95	23.90	-0.50	1	2168
09:58:55	23.85	23.90	23.90	-0.50	2	2167
09:58:54	23.85	23.90	23.90	-0.50	1	2165
09:58:54	23.85	23.90	23.85	-0.55	1	2164
09:58:49	23.85	23.90	23.90	-0.50	1	2163
09:58:35	23.80	23.85	23.85	-0.55	1	2162
09:57:48	23.75	23.80	23.80	-0.60	1	2161
09:57:46	23.80	23.90	23.80	-0.60	1	2160
09:57:25	23.90	23.95	23.75	-0.65	1	2159
09:57:25	23.90	23.95	23.80	-0.60	33	2158
09:57:25	23.90	23.95	23.85	-0.55	35	2125
09:57:25	23.90	23.95	23.90	-0.50	7	2090
09:57:10	23.85	23.90	23.90	-0.50	3	2083
09:57:00	23.90	23.95	23.90	-0.50	8	2080
09:56:50	23.90	23.95	23.90	-0.50	1	2072
09:56:35	23.90	23.95	23.90	-0.50	1	2071
09:56:24	23.90	23.95	23.90	-0.50	1	2070
09:55:53	23.90	23.95	23.95	-0.45	1	2069
09:55:37	23.90	23.95	23.95	-0.45	1	2068
09:55:09	23.95	24.00	23.95	-0.45	1	2067
09:55:07	23.90	24.00	24.00	-0.40	3	2066
09:55:03	23.95	24.00	23.95	-0.45	1	2063
09:54:53	23.95	24.00	23.95	-0.45	1	2062
09:54:43	23.90	23.95	23.95	-0.45	1	2061
09:54:43	23.85	23.90	23.90	-0.50	30	2060
09:54:41	23.85	23.90	23.90	-0.50	2	2030
09:54:36	23.85	23.90	23.90	-0.50	2	2028
09:54:18	23.85	23.90	23.90	-0.50	1	2026
09:54:11	23.85	23.90	23.90	-0.50	1	2025
09:53:57	23.85	23.90	23.90	-0.50	1	2024
09:53:48	23.85	23.90	23.90	-0.50	1	2023
09:53:14	23.85	23.90	23.90	-0.50	1	2022
09:53:09	23.85	23.90	23.90	-0.50	5	2021
09:52:41	23.85	23.90	23.90	-0.50	1	2016
09:52:16	23.85	23.90	23.90	-0.50	1	2015
09:52:01	23.85	23.90	23.90	-0.50	1	2014
09:51:39	23.85	23.90	23.90	-0.50	1	2013
09:51:07	23.85	23.90	23.90	-0.50	1	2012
09:50:21	23.85	23.90	23.85	-0.55	1	2011
09:50:01	23.85	23.90	23.85	-0.55	5	2010
09:49:33	23.85	23.90	23.90	-0.50	3	2005
09:49:13	23.80	23.85	23.85	-0.55	7	2002
09:49:13	23.85	23.90	23.85	-0.55	3	1995
09:48:52	23.80	23.85	23.85	-0.55	4	1992
09:48:38	23.75	23.80	23.80	-0.60	1	1988
09:48:37	23.80	23.85	23.80	-0.60	1	1987
09:48:07	23.75	23.85	23.75	-0.65	5	1986
09:48:07	23.75	23.80	23.80	-0.60	1	1981
09:48:03	23.75	23.80	23.80	-0.60	1	1980
09:47:46	23.80	23.85	23.80	-0.60	1	1979
09:47:11	23.75	23.85	23.85	-0.55	2	1978
09:47:08	23.75	23.85	23.75	-0.65	3	1976
09:47:01	23.85	23.90	23.85	-0.55	1	1973
09:47:00	23.85	23.90	23.90	-0.50	1	1972
09:46:59	23.80	23.90	23.75	-0.65	1	1971
09:46:59	23.80	23.90	23.80	-0.60	14	1970
09:46:53	23.85	23.90	23.85	-0.55	3	1956
09:46:17	23.80	23.85	23.85	-0.55	15	1953
09:46:11	23.80	23.85	23.80	-0.60	1	1938
09:46:00	23.80	23.85	23.80	-0.60	1	1937
09:45:53	23.80	23.85	23.80	-0.60	5	1936
09:45:28	23.75	23.80	23.80	-0.60	20	1931
09:45:28	23.70	23.75	23.75	-0.65	1	1911
09:45:19	23.70	23.80	23.70	-0.70	1	1910
09:45:18	23.70	23.80	23.70	-0.70	1	1909
09:45:15	23.70	23.80	23.70	-0.70	2	1908
09:45:08	23.70	23.75	23.75	-0.65	1	1906
09:45:08	23.70	23.75	23.70	-0.70	1	1905
09:45:08	23.70	23.80	23.70	-0.70	5	1904
09:44:58	23.75	23.80	23.75	-0.65	3	1899
09:44:55	23.75	23.80	23.75	-0.65	1	1896
09:44:51	23.75	23.80	23.75	-0.65	1	1895
09:44:47	23.75	23.85	23.75	-0.65	1	1894
09:44:43	23.75	23.85	23.75	-0.65	1	1893
09:44:38	23.70	23.75	23.75	-0.65	1	1892
09:44:37	23.70	23.80	23.85	-0.55	4	1891
09:44:37	23.70	23.80	23.80	-0.60	6	1887
09:44:34	23.75	23.80	23.75	-0.65	1	1881
09:44:34	23.75	23.80	23.75	-0.65	4	1880
09:44:33	23.75	23.80	23.75	-0.65	10	1876
09:44:29	23.75	23.80	23.80	-0.60	5	1866
09:44:24	23.80	23.85	23.80	-0.60	7	1861
09:44:24	23.80	23.85	23.80	-0.60	17	1854
09:44:24	23.80	23.85	23.80	-0.60	47	1837
09:44:20	23.80	23.85	23.80	-0.60	5	1790
09:44:16	23.80	23.85	23.80	-0.60	3	1785
09:44:16	23.80	23.85	23.80	-0.60	3	1782
09:44:05	23.85	23.90	23.85	-0.55	1	1779
09:44:01	23.85	23.90	23.85	-0.55	4	1778
09:43:49	23.85	23.90	23.85	-0.55	1	1774
09:43:47	23.85	23.90	23.85	-0.55	1	1773
09:43:44	23.85	23.90	23.85	-0.55	1	1772
09:43:38	23.85	23.90	23.85	-0.55	2	1771
09:43:36	23.85	23.90	23.85	-0.55	1	1769
09:43:36	23.85	23.90	23.85	-0.55	1	1768
09:43:33	23.85	23.90	23.85	-0.55	3	1767
09:43:26	23.85	23.90	23.85	-0.55	1	1764
09:43:26	23.85	23.90	23.85	-0.55	5	1763
09:43:24	23.85	23.90	23.85	-0.55	5	1758
09:43:23	23.85	23.90	23.85	-0.55	3	1753
09:43:21	23.85	23.90	23.85	-0.55	3	1750
09:43:17	23.85	23.90	23.85	-0.55	8	1747
09:43:13	23.85	23.90	23.90	-0.50	1	1739
09:42:51	23.85	23.90	23.90	-0.50	1	1738
09:42:51	23.90	23.95	23.90	-0.50	1	1737
09:42:50	23.90	23.95	23.90	-0.50	2	1736
09:42:49	23.90	23.95	23.90	-0.50	1	1734
09:42:44	23.85	23.90	23.90	-0.50	3	1733
09:42:44	23.85	23.90	23.90	-0.50	2	1730
09:42:40	23.90	23.95	23.90	-0.50	4	1728
09:42:40	23.90	23.95	23.90	-0.50	1	1724
09:42:40	23.90	23.95	23.90	-0.50	1	1723
09:42:40	23.90	23.95	23.90	-0.50	7	1722
09:42:40	23.90	23.95	23.90	-0.50	12	1715
09:42:32	23.90	23.95	23.90	-0.50	4	1703
09:42:26	23.90	23.95	23.90	-0.50	2	1699
09:42:06	23.90	23.95	23.90	-0.50	1	1697
09:42:02	23.90	23.95	23.90	-0.50	1	1696
09:41:54	23.95	24.00	23.95	-0.45	1	1695
09:41:38	23.95	24.00	24.00	-0.40	1	1694
09:41:30	23.90	23.95	23.95	-0.45	1	1693
09:41:14	23.90	23.95	23.95	-0.45	1	1692
09:40:45	23.95	24.00	23.95	-0.45	1	1691
09:40:28	23.95	24.00	23.95	-0.45	1	1690
09:40:18	23.95	24.00	23.95	-0.45	12	1689
09:40:18	23.95	24.00	23.95	-0.45	1	1677
09:40:18	23.95	24.00	23.95	-0.45	1	1676
09:40:04	23.95	24.00	23.95	-0.45	5	1675
09:40:02	23.95	24.05	24.05	-0.35	1	1670
09:40:00	24.00	24.05	24.00	-0.40	2	1669
09:39:46	24.05	24.10	24.05	-0.35	1	1667
09:39:46	24.00	24.05	24.05	-0.35	1	1666
09:39:36	24.00	24.05	24.05	-0.35	2	1665
09:39:25	24.00	24.05	24.05	-0.35	1	1663
09:38:47	24.05	24.10	24.05	-0.35	1	1662
09:38:33	24.05	24.10	24.10	-0.30	1	1661
09:38:26	23.90	23.95	23.95	-0.45	4	1660
09:38:00	23.90	23.95	23.95	-0.45	5	1656
09:38:00	23.95	24.05	23.95	-0.45	5	1651
09:37:56	23.95	24.00	24.00	-0.40	3	1646
09:37:20	23.90	24.05	24.05	-0.35	1	1643
09:37:20	23.95	24.05	23.95	-0.45	10	1642
09:37:10	23.95	24.10	23.95	-0.45	2	1632
09:37:04	24.00	24.10	24.00	-0.40	5	1630
09:36:55	24.00	24.10	24.00	-0.40	1	1625
09:36:55	24.05	24.10	24.05	-0.35	1	1624
09:36:42	24.00	24.10	24.00	-0.40	5	1623
09:36:36	24.00	24.05	24.05	-0.35	1	1618
09:36:26	24.00	24.05	24.00	-0.40	1	1617
09:36:21	24.00	24.05	24.05	-0.35	1	1616
09:36:18	24.00	24.05	24.00	-0.40	1	1615
09:36:11	23.95	24.00	24.00	-0.40	2	1614
09:35:53	24.00	24.05	24.00	-0.40	3	1612
09:35:50	24.00	24.05	24.00	-0.40	2	1609
09:35:46	24.00	24.05	24.00	-0.40	5	1607
09:35:39	24.00	24.05	24.00	-0.40	3	1602
09:35:39	24.00	24.05	24.00	-0.40	1	1599
09:35:39	24.00	24.05	24.00	-0.40	2	1598
09:35:35	24.00	24.05	24.00	-0.40	1	1596
09:35:33	24.00	24.05	24.00	-0.40	1	1595
09:35:33	24.00	24.05	24.00	-0.40	5	1594
09:35:31	24.00	24.05	24.00	-0.40	7	1589
09:35:29	24.00	24.05	24.00	-0.40	1	1582
09:35:20	24.00	24.10	24.00	-0.40	1	1581
09:35:09	24.05	24.10	24.05	-0.35	1	1580
09:35:09	24.05	24.10	24.05	-0.35	1	1579
09:35:09	24.05	24.10	24.05	-0.35	2	1578
09:35:07	24.10	24.15	24.10	-0.30	3	1576
09:35:07	24.10	24.15	24.10	-0.30	16	1573
09:35:07	24.10	24.15	24.10	-0.30	6	1557
09:35:05	24.10	24.15	24.10	-0.30	2	1551
09:34:49	24.10	24.20	24.10	-0.30	3	1549
09:34:13	24.10	24.20	24.20	-0.20	1	1546
09:34:08	24.15	24.20	24.15	-0.25	2	1545
09:34:08	24.15	24.20	24.15	-0.25	1	1543
09:34:08	24.15	24.20	24.15	-0.25	10	1542
09:34:05	24.20	24.30	24.20	-0.20	23	1532
09:34:04	24.25	24.30	24.25	-0.15	5	1509
09:33:28	24.20	24.30	24.30	-0.10	1	1504
09:33:14	24.20	24.30	24.20	-0.20	1	1503
09:33:09	24.20	24.30	24.20	-0.20	2	1502
09:32:20	24.20	24.30	24.30	-0.10	2	1500
09:32:14	24.30	24.35	24.30	-0.10	1	1498
09:32:14	24.30	24.35	24.30	-0.10	1	1497
09:32:11	24.20	24.35	24.20	-0.20	1	1496
09:32:09	24.25	24.35	24.25	-0.15	1	1495
09:32:08	24.30	24.35	24.30	-0.10	2	1494
09:32:03	24.25	24.35	24.25	-0.15	2	1492
09:31:56	24.20	24.35	24.20	-0.20	1	1490
09:31:49	24.20	24.30	24.30	-0.10	1	1489
09:31:49	24.25	24.30	24.25	-0.15	1	1488
09:31:37	24.25	24.30	24.25	-0.15	6	1487
09:31:32	24.25	24.35	24.25	-0.15	2	1481
09:31:30	24.30	24.35	24.30	-0.10	6	1479
09:31:29	24.25	24.30	24.30	-0.10	1	1473
09:31:27	24.25	24.30	24.30	-0.10	1	1472
09:31:20	24.25	24.30	24.30	-0.10	3	1471
09:31:11	24.30	24.35	24.30	-0.10	2	1468
09:31:09	24.30	24.35	24.30	-0.10	2	1466
09:31:07	24.25	24.35	24.25	-0.15	3	1464
09:30:54	24.25	24.35	24.35	-0.05	1	1461
09:30:45	24.25	24.35	24.25	-0.15	1	1460
09:30:41	24.30	24.35	24.30	-0.10	2	1459
09:30:38	24.30	24.35	24.30	-0.10	2	1457
09:30:33	24.30	24.35	24.30	-0.10	1	1455
09:30:24	24.30	24.35	24.30	-0.10	2	1454
09:30:16	24.20	24.35	24.20	-0.20	1	1452
09:30:12	24.25	24.35	24.25	-0.15	2	1451
09:30:09	24.25	24.35	24.25	-0.15	2	1449
09:29:44	24.25	24.35	24.35	-0.05	1	1447
09:29:22	24.20	24.40	24.20	-0.20	2	1446
09:29:22	24.30	24.40	24.30	-0.10	1	1444
09:29:22	24.30	24.40	24.30	-0.10	3	1443
09:29:22	24.30	24.40	24.30	-0.10	2	1440
09:29:19	24.30	24.35	24.35	-0.05	4	1438
09:29:14	24.30	24.35	24.30	-0.10	1	1434
09:29:11	24.30	24.35	24.30	-0.10	4	1433
09:29:10	24.30	24.35	24.35	-0.05	1	1429
09:29:05	24.20	24.30	24.30	-0.10	13	1428
09:29:01	24.20	24.30	24.20	-0.20	1	1415
09:28:58	24.20	24.25	24.25	-0.15	1	1414
09:28:45	24.20	24.25	24.25	-0.15	7	1413
09:28:04	24.15	24.25	24.25	-0.15	2	1406
09:28:04	24.15	24.20	24.20	-0.20	8	1404
09:28:02	24.15	24.20	24.15	-0.25	1	1396
09:27:56	24.20	24.25	24.20	-0.20	1	1395
09:27:52	24.20	24.30	24.20	-0.20	16	1394
09:27:52	24.20	24.30	24.20	-0.20	1	1378
09:27:18	24.20	24.30	24.20	-0.20	1	1377
09:26:53	24.20	24.30	24.20	-0.20	3	1376
09:26:33	24.20	24.30	24.30	-0.10	2	1373
09:26:32	24.20	24.30	24.30	-0.10	1	1371
09:26:15	24.20	24.35	24.15	-0.25	1	1370
09:26:15	24.20	24.35	24.20	-0.20	4	1369
09:26:08	24.15	24.35	24.35	-0.05	2	1365
09:26:08	24.30	24.35	24.30	-0.10	2	1363
09:26:08	24.35	24.40	24.35	-0.05	1	1361
09:26:05	24.35	24.40	24.35	-0.05	1	1360
09:26:05	24.30	24.40	24.30	-0.10	1	1359
09:26:00	24.35	24.40	24.35	-0.05	1	1358
09:25:35	24.30	24.40	24.40	0	5	1357
09:25:32	24.35	24.40	24.35	-0.05	3	1352
09:25:29	24.40	24.45	24.40	0	1	1349
09:25:28	24.40	24.45	24.40	0	1	1348
09:25:24	24.40	24.45	24.45	+0.05	1	1347
09:25:24	24.35	24.45	24.45	+0.05	1	1346
09:25:20	24.35	24.45	24.45	+0.05	1	1345
09:25:15	24.40	24.45	24.40	0	6	1344
09:25:15	24.45	24.50	24.45	+0.05	5	1338
09:25:14	24.40	24.50	24.50	+0.10	1	1333
09:25:08	24.40	24.45	24.45	+0.05	1	1332
09:25:07	24.40	24.45	24.45	+0.05	1	1331
09:25:04	24.40	24.45	24.45	+0.05	3	1330
09:25:03	24.40	24.45	24.45	+0.05	2	1327
09:25:02	24.40	24.45	24.40	0	5	1325
09:24:55	24.40	24.45	24.45	+0.05	1	1320
09:24:55	24.40	24.45	24.40	0	2	1319
09:24:48	24.35	24.40	24.40	0	2	1317
09:24:47	24.35	24.40	24.40	0	1	1315
09:24:45	24.35	24.40	24.40	0	1	1314
09:24:43	24.35	24.40	24.40	0	1	1313
09:24:43	24.35	24.40	24.40	0	5	1312
09:24:41	24.35	24.40	24.40	0	1	1307
09:24:36	24.40	24.50	24.40	0	7	1306
09:24:28	24.40	24.45	24.40	0	1	1299
09:24:27	24.40	24.45	24.45	+0.05	3	1298
09:24:23	24.30	24.40	24.40	0	5	1295
09:24:17	24.20	24.40	24.40	0	1	1290
09:24:17	24.15	24.25	24.40	0	17	1289
09:24:17	24.15	24.25	24.35	-0.05	2	1272
09:24:17	24.15	24.25	24.30	-0.10	30	1270
09:24:17	24.15	24.25	24.25	-0.15	1	1240
09:24:16	24.15	24.20	24.20	-0.20	1	1239
09:24:15	24.15	24.25	24.25	-0.15	1	1238
09:24:14	24.10	24.25	24.25	-0.15	10	1237
09:24:13	24.10	24.25	24.25	-0.15	2	1227
09:24:11	24.10	24.25	24.25	-0.15	5	1225
09:24:02	24.20	24.25	24.25	-0.15	1	1220
09:24:02	24.20	24.25	24.25	-0.15	4	1219
09:24:00	24.20	24.25	24.25	-0.15	5	1215
09:23:57	24.20	24.25	24.25	-0.15	1	1210
09:23:53	24.20	24.25	24.20	-0.20	1	1209
09:23:52	24.10	24.20	24.20	-0.20	13	1208
09:23:52	24.10	24.20	24.20	-0.20	3	1195
09:23:47	24.05	24.15	24.15	-0.25	11	1192
09:23:47	24.05	24.15	24.15	-0.25	7	1181
09:23:45	24.05	24.10	24.10	-0.30	7	1174
09:23:45	24.00	24.05	24.05	-0.35	4	1167
09:23:45	24.00	24.05	24.05	-0.35	10	1163
09:23:45	24.00	24.05	24.05	-0.35	95	1153
09:23:39	24.00	24.05	24.00	-0.40	1	1058
09:23:37	24.00	24.05	24.00	-0.40	1	1057
09:23:36	24.00	24.05	24.00	-0.40	22	1056
09:23:35	24.00	24.05	24.00	-0.40	1	1034
09:23:32	24.00	24.05	24.00	-0.40	2	1033
09:23:31	24.00	24.05	24.05	-0.35	1	1031
09:23:20	24.00	24.05	24.00	-0.40	2	1030
09:22:55	24.00	24.05	24.05	-0.35	5	1028
09:22:41	24.00	24.05	24.05	-0.35	1	1023
09:22:32	24.00	24.05	24.05	-0.35	1	1022
09:22:30	24.00	24.05	24.00	-0.40	1	1021
09:22:21	24.00	24.05	24.05	-0.35	5	1020
09:22:12	24.00	24.05	24.05	-0.35	1	1015
09:22:08	24.00	24.05	24.05	-0.35	1	1014
09:22:07	24.00	24.05	24.00	-0.40	1	1013
09:22:05	24.00	24.05	24.05	-0.35	2	1012
09:21:55	24.00	24.05	24.05	-0.35	2	1010
09:21:51	24.00	24.05	24.05	-0.35	1	1008
09:21:35	24.00	24.05	24.05	-0.35	2	1007
09:21:33	24.00	24.05	24.00	-0.40	1	1005
09:21:27	24.05	24.10	24.05	-0.35	9	1004
09:21:27	24.05	24.10	24.10	-0.30	1	995
09:21:26	24.05	24.10	24.05	-0.35	1	994
09:21:14	24.00	24.10	24.00	-0.40	2	993
09:21:13	24.05	24.10	24.05	-0.35	2	991
09:21:13	24.05	24.10	24.05	-0.35	1	989
09:21:12	24.00	24.05	24.05	-0.35	2	988
09:21:02	24.05	24.10	24.05	-0.35	1	986
09:20:47	24.00	24.10	24.10	-0.30	1	985
09:20:31	24.05	24.10	24.05	-0.35	11	984
09:20:31	24.05	24.10	24.05	-0.35	1	973
09:20:16	24.05	24.10	24.10	-0.30	2	972
09:20:00	24.05	24.10	24.10	-0.30	2	970
09:19:51	24.05	24.10	24.10	-0.30	1	968
09:19:39	24.05	24.15	24.15	-0.25	1	967
09:19:39	24.05	24.15	24.15	-0.25	1	966
09:19:39	24.05	24.15	24.05	-0.35	5	965
09:19:36	24.05	24.10	24.10	-0.30	1	960
09:19:34	24.05	24.15	24.05	-0.35	1	959
09:19:26	24.05	24.15	24.15	-0.25	1	958
09:19:23	24.05	24.15	24.15	-0.25	1	957
09:19:17	24.05	24.15	24.15	-0.25	3	956
09:19:17	24.05	24.10	24.10	-0.30	32	953
09:19:12	24.05	24.10	24.05	-0.35	1	921
09:18:59	24.00	24.05	24.05	-0.35	2	920
09:18:58	24.05	24.10	24.05	-0.35	8	918
09:18:53	24.05	24.10	24.05	-0.35	1	910
09:18:49	24.05	24.10	24.05	-0.35	1	909
09:18:15	24.05	24.10	24.05	-0.35	1	908
09:17:39	24.00	24.05	24.05	-0.35	2	907
09:17:01	24.05	24.10	24.05	-0.35	5	905
09:16:48	24.00	24.10	24.10	-0.30	1	900
09:16:39	24.05	24.10	24.05	-0.35	6	899
09:16:21	24.05	24.10	24.10	-0.30	1	893
09:16:19	24.05	24.10	24.10	-0.30	5	892
09:16:11	24.05	24.10	24.10	-0.30	1	887
09:16:08	24.05	24.10	24.10	-0.30	20	886
09:16:01	24.00	24.05	24.05	-0.35	3	866
09:15:59	24.00	24.05	24.05	-0.35	1	863
09:15:44	24.00	24.05	24.00	-0.40	1	862
09:15:36	24.05	24.10	24.05	-0.35	5	861
09:14:54	24.00	24.10	24.00	-0.40	2	856
09:14:31	24.00	24.10	24.00	-0.40	2	854
09:14:25	24.00	24.10	24.00	-0.40	1	852
09:14:21	24.00	24.10	24.10	-0.30	1	851
09:14:15	24.00	24.10	24.00	-0.40	2	850
09:14:12	24.00	24.10	24.00	-0.40	1	848
09:13:39	24.00	24.10	24.00	-0.40	2	847
09:13:38	24.00	24.10	24.10	-0.30	2	845
09:13:31	24.00	24.10	24.10	-0.30	1	843
09:13:19	23.95	24.05	24.05	-0.35	1	842
09:13:16	23.95	24.00	24.05	-0.35	3	841
09:13:16	23.95	24.00	24.00	-0.40	2	838
09:13:13	23.95	24.00	24.00	-0.40	1	836
09:13:04	23.95	24.05	23.95	-0.45	1	835
09:13:04	23.95	24.05	24.05	-0.35	1	834
09:13:03	23.95	24.05	23.95	-0.45	1	833
09:13:00	23.95	24.05	23.95	-0.45	6	832
09:12:51	23.95	24.05	24.05	-0.35	1	826
09:12:50	23.95	24.00	24.00	-0.40	1	825
09:12:34	23.95	24.00	24.00	-0.40	3	824
09:12:34	23.95	24.00	24.00	-0.40	2	821
09:12:34	23.95	24.00	24.00	-0.40	5	819
09:12:26	23.95	24.00	24.00	-0.40	5	814
09:12:13	23.95	24.00	24.00	-0.40	1	809
09:11:58	23.90	24.00	24.00	-0.40	1	808
09:11:58	23.90	23.95	23.95	-0.45	1	807
09:11:54	23.90	23.95	23.95	-0.45	1	806
09:11:26	23.90	23.95	23.95	-0.45	1	805
09:11:17	23.95	24.00	23.95	-0.45	2	804
09:11:02	23.95	24.00	24.00	-0.40	2	802
09:10:58	23.95	24.00	24.00	-0.40	1	800
09:10:56	23.90	23.95	23.95	-0.45	1	799
09:10:56	23.90	24.00	24.00	-0.40	1	798
09:10:49	23.90	24.00	24.00	-0.40	3	797
09:10:39	23.85	24.00	23.85	-0.55	1	794
09:10:35	23.85	24.00	24.00	-0.40	1	793
09:10:31	23.85	23.90	23.90	-0.50	1	792
09:10:24	23.90	24.00	23.85	-0.55	10	791
09:10:24	23.90	24.00	23.90	-0.50	5	781
09:10:16	23.95	24.00	23.95	-0.45	1	776
09:10:16	23.90	23.95	23.95	-0.45	2	775
09:10:15	23.90	23.95	23.90	-0.50	2	773
09:10:11	23.90	23.95	23.90	-0.50	1	771
09:10:03	23.85	23.95	23.85	-0.55	1	770
09:10:01	23.90	23.95	23.90	-0.50	1	769
09:09:59	23.85	23.95	23.85	-0.55	1	768
09:09:46	23.85	23.95	23.85	-0.55	1	767
09:09:46	23.85	23.90	23.90	-0.50	13	766
09:09:46	23.85	23.90	23.90	-0.50	7	753
09:09:39	23.90	23.95	23.85	-0.55	20	746
09:09:39	23.90	23.95	23.90	-0.50	5	726
09:09:33	23.90	24.00	23.90	-0.50	3	721
09:09:14	23.95	24.00	23.90	-0.50	11	718
09:09:14	23.95	24.00	23.95	-0.45	2	707
09:09:13	23.95	24.05	23.95	-0.45	2	705
09:09:06	24.00	24.05	23.95	-0.45	15	703
09:09:06	24.00	24.05	24.00	-0.40	10	688
09:08:59	24.05	24.10	24.05	-0.35	1	678
09:08:50	24.05	24.10	24.05	-0.35	4	677
09:08:49	24.05	24.10	24.10	-0.30	1	673
09:08:37	24.05	24.10	24.10	-0.30	1	672
09:08:33	24.10	24.15	24.10	-0.30	3	671
09:08:21	24.05	24.10	24.10	-0.30	1	668
09:08:21	24.00	24.05	24.05	-0.35	4	667
09:08:11	24.00	24.15	24.00	-0.40	2	663
09:08:03	23.95	24.10	24.10	-0.30	3	661
09:08:03	23.95	24.00	24.00	-0.40	1	658
09:08:00	23.95	24.05	24.05	-0.35	3	657
09:07:49	23.85	24.00	24.00	-0.40	2	654
09:07:49	23.85	24.00	24.00	-0.40	2	652
09:07:45	23.90	24.00	23.90	-0.50	1	650
09:07:45	24.00	24.10	23.85	-0.55	25	649
09:07:45	24.00	24.10	23.90	-0.50	29	624
09:07:45	24.00	24.10	23.95	-0.45	7	595
09:07:45	24.00	24.10	24.00	-0.40	7	588
09:07:45	24.10	24.15	24.00	-0.40	6	581
09:07:45	24.10	24.15	24.05	-0.35	9	575
09:07:45	24.10	24.15	24.10	-0.30	53	566
09:07:31	24.10	24.15	24.10	-0.30	1	513
09:07:29	24.10	24.15	24.15	-0.25	1	512
09:07:27	24.10	24.15	24.10	-0.30	1	511
09:07:24	24.10	24.15	24.10	-0.30	1	510
09:07:19	24.10	24.15	24.10	-0.30	1	509
09:07:12	24.10	24.20	24.10	-0.30	2	508
09:07:01	24.15	24.20	24.15	-0.25	1	506
09:06:52	24.15	24.20	24.20	-0.20	3	505
09:06:42	24.10	24.20	24.10	-0.30	2	502
09:06:39	24.10	24.15	24.15	-0.25	8	500
09:06:39	24.05	24.10	24.10	-0.30	6	492
09:06:38	24.00	24.05	24.05	-0.35	2	486
09:06:38	24.05	24.10	24.05	-0.35	1	484
09:06:35	24.05	24.10	24.05	-0.35	1	483
09:06:30	24.00	24.05	24.05	-0.35	1	482
09:06:28	24.05	24.10	24.05	-0.35	1	481
09:06:21	24.00	24.05	24.05	-0.35	1	480
09:06:15	24.00	24.05	24.05	-0.35	1	479
09:06:15	24.05	24.10	24.05	-0.35	3	478
09:06:00	24.10	24.15	24.05	-0.35	3	475
09:06:00	24.10	24.15	24.10	-0.30	2	472
09:05:55	24.15	24.20	24.15	-0.25	4	470
09:05:53	24.15	24.20	24.15	-0.25	1	466
09:05:30	24.15	24.25	24.15	-0.25	1	465
09:05:29	24.05	24.15	24.15	-0.25	1	464
09:05:12	24.15	24.20	24.15	-0.25	1	463
09:05:11	24.10	24.20	24.05	-0.35	4	462
09:05:11	24.10	24.20	24.10	-0.30	1	458
09:05:06	24.15	24.20	24.10	-0.30	2	457
09:05:06	24.15	24.20	24.15	-0.25	1	455
09:05:01	24.15	24.20	24.15	-0.25	1	454
09:04:48	24.15	24.25	24.15	-0.25	5	453
09:04:46	24.15	24.20	24.20	-0.20	1	448
09:04:46	24.15	24.20	24.20	-0.20	2	447
09:04:46	24.15	24.20	24.20	-0.20	9	445
09:04:33	24.10	24.20	24.10	-0.30	2	436
09:04:31	24.10	24.20	24.10	-0.30	1	434
09:04:28	24.05	24.15	24.15	-0.25	4	433
09:04:28	24.05	24.10	24.10	-0.30	1	429
09:04:28	24.10	24.15	24.10	-0.30	1	428
09:04:14	24.05	24.10	24.10	-0.30	1	427
09:04:13	24.05	24.20	24.20	-0.20	5	426
09:04:08	24.15	24.20	24.15	-0.25	12	421
09:03:51	24.20	24.25	24.20	-0.20	1	409
09:03:49	24.20	24.25	24.20	-0.20	3	408
09:03:40	24.15	24.20	24.20	-0.20	1	405
09:03:35	24.15	24.20	24.20	-0.20	1	404
09:03:33	24.15	24.20	24.20	-0.20	2	403
09:03:33	24.20	24.25	24.20	-0.20	1	401
09:03:28	24.20	24.25	24.20	-0.20	6	400
09:03:24	24.20	24.25	24.20	-0.20	1	394
09:03:23	24.20	24.25	24.20	-0.20	2	393
09:03:18	24.20	24.25	24.20	-0.20	3	391
09:03:06	24.20	24.25	24.20	-0.20	1	388
09:03:03	24.20	24.25	24.20	-0.20	1	387
09:03:00	24.15	24.20	24.20	-0.20	4	386
09:02:59	24.15	24.20	24.20	-0.20	1	382
09:02:55	24.15	24.20	24.20	-0.20	5	381
09:02:52	24.20	24.30	24.20	-0.20	4	376
09:02:48	24.20	24.30	24.20	-0.20	2	372
09:02:43	24.20	24.30	24.20	-0.20	4	370
09:02:37	24.20	24.30	24.20	-0.20	1	366
09:02:35	24.20	24.30	24.20	-0.20	1	365
09:02:35	24.20	24.25	24.25	-0.15	12	364
09:02:35	24.20	24.25	24.20	-0.20	2	352
09:02:31	24.20	24.25	24.20	-0.20	2	350
09:02:28	24.20	24.25	24.25	-0.15	5	348
09:02:28	24.20	24.25	24.25	-0.15	1	343
09:02:15	24.20	24.25	24.25	-0.15	1	342
09:02:15	24.20	24.25	24.20	-0.20	1	341
09:02:11	24.20	24.25	24.25	-0.15	3	340
09:02:10	24.20	24.25	24.20	-0.20	2	337
09:02:07	24.20	24.25	24.20	-0.20	1	335
09:02:01	24.20	24.30	24.20	-0.20	1	334
09:02:00	24.20	24.25	24.30	-0.10	1	333
09:02:00	24.20	24.25	24.25	-0.15	4	332
09:01:47	24.20	24.25	24.20	-0.20	4	328
09:01:42	24.15	24.25	24.15	-0.25	1	324
09:01:39	24.15	24.25	24.25	-0.15	1	323
09:01:39	24.20	24.25	24.20	-0.20	6	322
09:01:39	24.20	24.25	24.20	-0.20	1	316
09:01:33	24.25	24.30	24.25	-0.15	1	315
09:01:33	24.20	24.25	24.25	-0.15	1	314
09:01:29	24.25	24.30	24.25	-0.15	7	313
09:01:29	24.25	24.30	24.25	-0.15	1	306
09:01:28	24.25	24.30	24.30	-0.10	1	305
09:01:27	24.25	24.30	24.25	-0.15	1	304
09:01:24	24.25	24.30	24.25	-0.15	2	303
09:01:23	24.20	24.25	24.25	-0.15	1	301
09:01:22	24.20	24.25	24.30	-0.10	8	300
09:01:22	24.20	24.25	24.25	-0.15	2	292
09:01:18	24.15	24.20	24.20	-0.20	1	290
09:01:18	24.20	24.25	24.20	-0.20	12	289
09:01:18	24.20	24.25	24.20	-0.20	1	277
09:01:07	24.20	24.25	24.20	-0.20	2	276
09:01:07	24.05	24.20	24.20	-0.20	8	274
09:01:01	24.05	24.20	24.05	-0.35	1	266
09:00:56	24.00	24.05	24.15	-0.25	9	265
09:00:56	24.00	24.05	24.05	-0.35	1	256
09:00:53	24.10	24.15	24.10	-0.30	1	255
09:00:53	24.00	24.10	24.10	-0.30	3	254
09:00:53	24.00	24.10	24.00	-0.40	10	251
09:00:47	24.05	24.15	24.05	-0.35	10	241
09:00:40	24.00	24.20	24.00	-0.40	3	231
09:00:40	24.00	24.20	24.00	-0.40	5	228
09:00:39	24.00	24.20	24.00	-0.40	2	223
09:00:29	24.00	24.20	24.00	-0.40	1	221
09:00:27	24.15	24.20	24.15	-0.25	8	220
09:00:27	24.00	24.15	24.15	-0.25	2	212
09:00:23	23.95	24.10	24.10	-0.30	1	210
09:00:21	23.95	24.10	23.95	-0.45	1	209
09:00:19	24.00	24.10	24.00	-0.40	1	208
09:00:16	24.00	24.10	24.00	-0.40	1	207
09:00:15	23.95	24.00	24.00	-0.40	2	206
09:00:13	23.90	24.00	24.00	-0.40	3	204
09:00:09	23.80	24.00	24.00	-0.40	1	201
09:00:06	23.80	24.00	23.80	-0.60	1	200
09:00:02	23.85	24.00	23.85	-0.55	4	199
09:00:02	23.80	24.00	24.00	-0.40	1	195
09:00:02	23.90	24.05	23.80	-0.60	3	194
09:00:02	23.90	24.05	23.85	-0.55	2	191
09:00:02	23.90	24.05	23.90	-0.50	8	189
09:00:02	23.90	24.05	23.90	-0.50	13	181
09:00:02	23.90	24.05	23.90	-0.50	1	168
09:00:02	23.90	24.05	23.90	-0.50	8	167
09:00:02	23.90	24.05	24.05	-0.35	1	159
09:00:02	23.95	24.05	23.90	-0.50	1	158
09:00:02	23.95	24.05	23.95	-0.45	1	157
09:00:02	23.95	24.05	23.95	-0.45	3	156
09:00:02	23.95	24.05	23.95	-0.45	2	153
09:00:02	23.95	24.05	23.95	-0.45	1	151
09:00:02	23.95	24.05	23.95	-0.45	1	150
09:00:02	--	--	24.00	-0.40	108	149

　

其他人也逛...

PChome 購物儲值5, 000元

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

PChome儲值 20, 000元

統一超商10000元虛擬商品卡

PChome 購物儲值30, 000元

PChome 購物儲值100, 000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

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

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值10, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

外資賣超857億累計連8賣提款晶...

聯電ADR18日下跌0.06美元跌幅0....

我的自選股

即時重大訊息

‧【台股盤後】重挫774點創史上最...
‧NET ZERO DAY秀技術工研院：淨...
‧群創首季每股損失0.45元估第2...

加密貨幣

比特幣BTC	65310.13	4,033.44	6.58%
以太幣ETH	3114.39	129.66	4.34%
瑞波幣XRP	0.502427	0.01	1.53%
比特幣現金BCH	480.06	16.45	3.55%
萊特幣LTC	81.31	1.14	1.43%
卡達幣ADA	0.474796	0.03	6.87%
波場幣TRX	0.109592	0.00	-0.13%
恆星幣XLM	0.112652	0.01	4.74%

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。