最新[公告] 立軒:公告本公司名稱由「立軒國際建設股份有限公司」更名為「立軒開發建設股份有限公司」，公告期間：115年1月23日至115年4月22日熱門[公告] 天蔥:公告本公司名稱由「天蔥國際股份有限公司」更名為「華軒地產股份有限公司」，公告期間：115年1月21日至115年4月20日

更新報價

華　泰 (2329) 半導體業上市

50.20 ▼-0.30 -0.59% 2.36億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	4,690	50.20	30	50.30	41	50.20	51.00	50.00	50.50

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	50.20	50.30	50.20	-0.30	37	4690
13:30:00	50.20	50.30	50.20	-0.30	422	4653
13:24:58	50.20	50.30	50.30	-0.20	2	4231
13:24:55	50.20	50.30	50.20	-0.30	1	4229
13:24:52	50.20	50.30	50.30	-0.20	1	4228
13:24:51	50.20	50.30	50.30	-0.20	1	4227
13:24:43	50.20	50.30	50.30	-0.20	5	4226
13:24:42	50.20	50.30	50.20	-0.30	3	4221
13:24:34	50.20	50.30	50.20	-0.30	1	4218
13:24:32	50.20	50.30	50.30	-0.20	1	4217
13:24:31	50.20	50.30	50.30	-0.20	1	4216
13:24:28	50.20	50.30	50.20	-0.30	1	4215
13:24:25	50.20	50.30	50.20	-0.30	1	4214
13:24:23	50.20	50.30	50.20	-0.30	5	4213
13:24:13	50.20	50.30	50.20	-0.30	1	4208
13:24:03	50.20	50.30	50.20	-0.30	1	4207
13:23:55	50.20	50.30	50.20	-0.30	1	4206
13:23:54	50.20	50.30	50.20	-0.30	15	4205
13:23:53	50.20	50.30	50.20	-0.30	1	4190
13:23:52	50.20	50.30	50.20	-0.30	20	4189
13:23:52	50.20	50.30	50.20	-0.30	1	4169
13:23:50	50.20	50.30	50.30	-0.20	1	4168
13:23:45	50.20	50.30	50.30	-0.20	1	4167
13:23:43	50.20	50.30	50.20	-0.30	1	4166
13:23:43	50.20	50.30	50.30	-0.20	1	4165
13:23:35	50.20	50.30	50.30	-0.20	2	4164
13:23:28	50.20	50.30	50.20	-0.30	1	4162
13:23:27	50.20	50.30	50.20	-0.30	2	4161
13:23:23	50.20	50.30	50.30	-0.20	1	4159
13:23:14	50.20	50.30	50.20	-0.30	1	4158
13:23:09	50.20	50.30	50.20	-0.30	20	4157
13:23:07	50.20	50.30	50.20	-0.30	1	4137
13:23:05	50.20	50.30	50.30	-0.20	1	4136
13:23:05	50.20	50.30	50.20	-0.30	20	4135
13:23:02	50.20	50.30	50.30	-0.20	1	4115
13:23:00	50.20	50.30	50.20	-0.30	19	4114
13:22:45	50.20	50.30	50.30	-0.20	1	4095
13:22:44	50.20	50.30	50.30	-0.20	1	4094
13:22:44	50.20	50.40	50.20	-0.30	3	4093
13:22:44	50.30	50.40	50.30	-0.20	2	4090
13:22:44	50.20	50.30	50.30	-0.20	2	4088
13:22:44	50.30	50.40	50.30	-0.20	11	4086
13:22:44	50.30	50.40	50.30	-0.20	20	4075
13:22:41	50.30	50.40	50.30	-0.20	2	4055
13:22:41	50.30	50.40	50.30	-0.20	20	4053
13:22:38	50.30	50.40	50.30	-0.20	1	4033
13:22:25	50.30	50.40	50.30	-0.20	2	4032
13:22:15	50.30	50.40	50.30	-0.20	9	4030
13:22:15	50.30	50.40	50.30	-0.20	1	4021
13:22:08	50.30	50.40	50.30	-0.20	1	4020
13:22:06	50.30	50.40	50.40	-0.10	1	4019
13:21:54	50.30	50.40	50.40	-0.10	1	4018
13:21:52	50.30	50.40	50.30	-0.20	2	4017
13:21:50	50.30	50.40	50.30	-0.20	2	4015
13:21:18	50.30	50.40	50.30	-0.20	3	4013
13:21:18	50.30	50.40	50.30	-0.20	40	4010
13:21:16	50.30	50.40	50.30	-0.20	7	3970
13:21:14	50.30	50.40	50.40	-0.10	1	3963
13:21:14	50.30	50.40	50.30	-0.20	1	3962
13:21:01	50.30	50.40	50.40	-0.10	2	3961
13:20:57	50.30	50.40	50.40	-0.10	1	3959
13:20:54	50.30	50.40	50.30	-0.20	10	3958
13:20:53	50.30	50.40	50.40	-0.10	1	3948
13:20:51	50.30	50.40	50.40	-0.10	5	3947
13:20:42	50.30	50.40	50.40	-0.10	3	3942
13:20:35	50.30	50.40	50.40	-0.10	1	3939
13:20:34	50.30	50.40	50.40	-0.10	1	3938
13:20:24	50.30	50.40	50.40	-0.10	10	3937
13:20:23	50.30	50.40	50.40	-0.10	2	3927
13:20:15	50.30	50.40	50.30	-0.20	1	3925
13:20:14	50.30	50.40	50.40	-0.10	1	3924
13:20:12	50.30	50.40	50.30	-0.20	1	3923
13:20:12	50.30	50.40	50.30	-0.20	1	3922
13:20:03	50.30	50.40	50.40	-0.10	10	3921
13:20:02	50.30	50.40	50.40	-0.10	1	3911
13:19:59	50.30	50.40	50.40	-0.10	1	3910
13:19:59	50.30	50.40	50.40	-0.10	2	3909
13:19:53	50.30	50.40	50.30	-0.20	2	3907
13:19:44	50.30	50.40	50.40	-0.10	2	3905
13:19:40	50.30	50.40	50.30	-0.20	1	3903
13:19:39	50.30	50.40	50.30	-0.20	1	3902
13:19:23	50.30	50.40	50.40	-0.10	1	3901
13:19:20	50.30	50.40	50.40	-0.10	1	3900
13:19:17	50.30	50.40	50.40	-0.10	2	3899
13:19:05	50.30	50.40	50.40	-0.10	2	3897
13:18:55	50.30	50.40	50.40	-0.10	4	3895
13:18:54	50.30	50.40	50.40	-0.10	1	3891
13:18:54	50.30	50.40	50.40	-0.10	2	3890
13:18:54	50.30	50.40	50.40	-0.10	5	3888
13:18:53	50.30	50.40	50.40	-0.10	1	3883
13:18:30	50.30	50.40	50.40	-0.10	2	3882
13:18:30	50.30	50.40	50.40	-0.10	2	3880
13:18:29	50.30	50.40	50.40	-0.10	1	3878
13:18:27	50.30	50.40	50.30	-0.20	1	3877
13:18:27	50.30	50.40	50.40	-0.10	2	3876
13:18:12	50.30	50.40	50.40	-0.10	1	3874
13:17:49	50.30	50.40	50.40	-0.10	1	3873
13:17:47	50.30	50.40	50.40	-0.10	2	3872
13:17:40	50.30	50.40	50.30	-0.20	1	3870
13:17:37	50.30	50.40	50.30	-0.20	9	3869
13:17:07	50.30	50.40	50.40	-0.10	5	3860
13:16:56	50.30	50.40	50.30	-0.20	1	3855
13:16:51	50.30	50.40	50.30	-0.20	2	3854
13:16:40	50.30	50.40	50.30	-0.20	5	3852
13:16:39	50.30	50.40	50.40	-0.10	1	3847
13:16:33	50.30	50.40	50.30	-0.20	1	3846
13:16:30	50.30	50.40	50.40	-0.10	1	3845
13:16:27	50.30	50.40	50.30	-0.20	1	3844
13:16:27	50.30	50.40	50.30	-0.20	2	3843
13:16:26	50.30	50.40	50.30	-0.20	2	3841
13:16:14	50.30	50.40	50.30	-0.20	3	3839
13:16:09	50.30	50.40	50.30	-0.20	2	3836
13:16:06	50.30	50.40	50.40	-0.10	2	3834
13:15:57	50.30	50.40	50.40	-0.10	1	3832
13:15:47	50.30	50.40	50.40	-0.10	1	3831
13:15:39	50.30	50.40	50.40	-0.10	1	3830
13:15:36	50.30	50.40	50.30	-0.20	1	3829
13:15:36	50.30	50.40	50.40	-0.10	1	3828
13:15:31	50.30	50.40	50.40	-0.10	1	3827
13:15:25	50.30	50.40	50.40	-0.10	2	3826
13:15:25	50.30	50.40	50.40	-0.10	2	3824
13:15:03	50.30	50.40	50.40	-0.10	1	3822
13:14:59	50.30	50.40	50.40	-0.10	1	3821
13:14:44	50.30	50.40	50.40	-0.10	2	3820
13:14:40	50.30	50.40	50.30	-0.20	8	3818
13:14:33	50.30	50.40	50.30	-0.20	1	3810
13:14:22	50.30	50.40	50.30	-0.20	1	3809
13:14:19	50.30	50.40	50.40	-0.10	2	3808
13:13:38	50.30	50.50	50.30	-0.20	1	3806
13:13:37	50.30	50.50	50.30	-0.20	2	3805
13:13:37	50.30	50.40	50.40	-0.10	3	3803
13:13:35	50.30	50.40	50.40	-0.10	1	3800
13:13:34	50.30	50.40	50.40	-0.10	1	3799
13:13:34	50.30	50.40	50.40	-0.10	1	3798
13:13:34	50.30	50.40	50.40	-0.10	1	3797
13:13:34	50.30	50.40	50.40	-0.10	1	3796
13:13:27	50.30	50.40	50.40	-0.10	1	3795
13:13:24	50.30	50.40	50.40	-0.10	1	3794
13:13:21	50.30	50.40	50.30	-0.20	1	3793
13:13:18	50.30	50.40	50.40	-0.10	1	3792
13:13:18	50.30	50.40	50.40	-0.10	2	3791
13:12:44	50.30	50.40	50.40	-0.10	1	3789
13:12:26	50.30	50.40	50.30	-0.20	1	3788
13:12:18	50.40	50.50	50.40	-0.10	1	3787
13:12:16	50.40	50.50	50.40	-0.10	1	3786
13:12:16	50.40	50.50	50.40	-0.10	1	3785
13:12:16	50.40	50.50	50.40	-0.10	1	3784
13:12:16	50.40	50.50	50.40	-0.10	1	3783
13:12:15	50.40	50.50	50.40	-0.10	1	3782
13:11:59	50.40	50.50	50.40	-0.10	1	3781
13:11:53	50.40	50.50	50.40	-0.10	1	3780
13:11:46	50.40	50.50	50.40	-0.10	1	3779
13:11:46	50.40	50.50	50.40	-0.10	1	3778
13:11:46	50.40	50.50	50.40	-0.10	1	3777
13:11:40	50.40	50.50	50.40	-0.10	5	3776
13:11:40	50.30	50.40	50.40	-0.10	2	3771
13:11:26	50.40	50.50	50.40	-0.10	8	3769
13:11:16	50.40	50.50	50.40	-0.10	2	3761
13:11:01	50.30	50.40	50.40	-0.10	7	3759
13:10:59	50.30	50.40	50.40	-0.10	1	3752
13:10:58	50.30	50.40	50.30	-0.20	1	3751
13:10:54	50.30	50.40	50.40	-0.10	20	3750
13:10:49	50.30	50.40	50.30	-0.20	1	3730
13:10:48	50.30	50.40	50.30	-0.20	1	3729
13:10:48	50.30	50.40	50.30	-0.20	5	3728
13:10:44	50.30	50.40	50.30	-0.20	1	3723
13:10:31	50.30	50.40	50.30	-0.20	5	3722
13:10:18	50.30	50.40	50.30	-0.20	2	3717
13:10:12	50.30	50.40	50.40	-0.10	1	3715
13:09:54	50.30	50.40	50.40	-0.10	1	3714
13:09:50	50.30	50.40	50.30	-0.20	5	3713
13:09:14	50.30	50.40	50.40	-0.10	1	3708
13:09:07	50.20	50.30	50.30	-0.20	1	3707
13:09:01	50.20	50.30	50.30	-0.20	2	3706
13:08:56	50.20	50.30	50.30	-0.20	3	3704
13:08:46	50.20	50.30	50.20	-0.30	1	3701
13:08:41	50.20	50.30	50.20	-0.30	1	3700
13:08:29	50.20	50.30	50.30	-0.20	2	3699
13:08:12	50.20	50.30	50.30	-0.20	1	3697
13:08:09	50.20	50.30	50.20	-0.30	2	3696
13:08:05	50.20	50.30	50.30	-0.20	2	3694
13:08:04	50.20	50.30	50.30	-0.20	1	3692
13:08:00	50.20	50.30	50.20	-0.30	1	3691
13:07:57	50.20	50.30	50.30	-0.20	10	3690
13:07:52	50.20	50.30	50.20	-0.30	2	3680
13:07:52	50.20	50.30	50.20	-0.30	1	3678
13:07:47	50.20	50.30	50.30	-0.20	3	3677
13:07:45	50.30	50.40	50.30	-0.20	1	3674
13:07:44	50.30	50.40	50.30	-0.20	1	3673
13:07:43	50.30	50.40	50.30	-0.20	1	3672
13:07:42	50.30	50.40	50.30	-0.20	7	3671
13:07:40	50.30	50.40	50.30	-0.20	1	3664
13:07:40	50.30	50.40	50.30	-0.20	1	3663
13:07:37	50.30	50.40	50.30	-0.20	1	3662
13:07:32	50.30	50.40	50.30	-0.20	10	3661
13:07:28	50.30	50.40	50.30	-0.20	1	3651
13:07:22	50.30	50.40	50.30	-0.20	3	3650
13:07:21	50.30	50.40	50.30	-0.20	13	3647
13:07:21	50.30	50.40	50.30	-0.20	23	3634
13:07:17	50.40	50.50	50.40	-0.10	73	3611
13:07:17	50.40	50.50	50.40	-0.10	20	3538
13:07:16	50.40	50.50	50.40	-0.10	1	3518
13:07:04	50.40	50.50	50.50	0	1	3517
13:07:00	50.40	50.50	50.40	-0.10	8	3516
13:06:39	50.40	50.50	50.50	0	1	3508
13:06:35	50.40	50.50	50.40	-0.10	1	3507
13:06:32	50.40	50.50	50.50	0	2	3506
13:06:27	50.40	50.50	50.50	0	1	3504
13:06:24	50.40	50.50	50.50	0	4	3503
13:06:12	50.40	50.50	50.50	0	1	3499
13:06:09	50.40	50.50	50.40	-0.10	2	3498
13:05:49	50.40	50.50	50.50	0	2	3496
13:05:46	50.40	50.50	50.40	-0.10	1	3494
13:05:43	50.40	50.50	50.50	0	1	3493
13:05:39	50.40	50.50	50.50	0	1	3492
13:05:31	50.40	50.50	50.50	0	4	3491
13:05:30	50.40	50.50	50.50	0	1	3487
13:05:23	50.40	50.50	50.50	0	1	3486
13:05:22	50.40	50.50	50.50	0	1	3485
13:05:22	50.40	50.50	50.50	0	1	3484
13:05:22	50.40	50.50	50.50	0	6	3483
13:05:17	50.40	50.50	50.50	0	5	3477
13:05:12	50.40	50.50	50.50	0	2	3472
13:05:12	50.40	50.50	50.50	0	1	3470
13:05:08	50.40	50.50	50.50	0	18	3469
13:04:57	50.40	50.50	50.50	0	1	3451
13:04:56	50.40	50.50	50.40	-0.10	2	3450
13:04:40	50.40	50.50	50.50	0	1	3448
13:04:40	50.40	50.50	50.40	-0.10	5	3447
13:04:31	50.40	50.50	50.50	0	3	3442
13:04:15	50.40	50.50	50.40	-0.10	5	3439
13:04:09	50.40	50.50	50.50	0	1	3434
13:04:08	50.40	50.50	50.40	-0.10	2	3433
13:04:06	50.40	50.50	50.40	-0.10	1	3431
13:04:00	50.40	50.50	50.50	0	2	3430
13:04:00	50.40	50.50	50.40	-0.10	1	3428
13:03:59	50.40	50.50	50.50	0	1	3427
13:03:54	50.40	50.50	50.50	0	1	3426
13:03:32	50.40	50.50	50.50	0	1	3425
13:03:27	50.40	50.50	50.50	0	1	3424
13:03:14	50.40	50.50	50.50	0	1	3423
13:03:09	50.40	50.50	50.50	0	1	3422
13:03:08	50.40	50.50	50.50	0	2	3421
13:03:07	50.40	50.50	50.40	-0.10	5	3419
13:03:00	50.40	50.50	50.50	0	2	3414
13:02:59	50.40	50.50	50.50	0	10	3412
13:02:56	50.40	50.50	50.50	0	2	3402
13:02:55	50.40	50.50	50.50	0	10	3400
13:02:52	50.40	50.50	50.50	0	1	3390
13:02:34	50.40	50.50	50.50	0	1	3389
13:02:25	50.40	50.50	50.50	0	1	3388
13:02:19	50.40	50.50	50.50	0	1	3387
13:02:14	50.40	50.50	50.50	0	1	3386
13:02:08	50.40	50.50	50.50	0	2	3385
13:02:08	50.40	50.50	50.50	0	5	3383
13:02:02	50.40	50.50	50.50	0	5	3378
13:01:59	50.40	50.50	50.50	0	1	3373
13:01:53	50.40	50.50	50.50	0	2	3372
13:01:49	50.40	50.50	50.50	0	1	3370
13:01:43	50.40	50.50	50.50	0	2	3369
13:01:24	50.40	50.50	50.50	0	1	3367
13:01:17	50.40	50.50	50.50	0	1	3366
13:01:13	50.40	50.50	50.50	0	1	3365
13:01:11	50.40	50.50	50.50	0	2	3364
13:01:04	50.40	50.50	50.50	0	1	3362
13:01:04	50.40	50.50	50.50	0	1	3361
13:01:02	50.40	50.50	50.40	-0.10	1	3360
13:00:24	50.40	50.50	50.50	0	2	3359
13:00:21	50.40	50.50	50.40	-0.10	1	3357
13:00:19	50.40	50.50	50.50	0	1	3356
13:00:16	50.40	50.50	50.40	-0.10	1	3355
13:00:15	50.40	50.50	50.50	0	2	3354
13:00:08	50.40	50.50	50.50	0	1	3352
12:59:59	50.40	50.50	50.50	0	1	3351
12:58:59	50.40	50.50	50.50	0	1	3350
12:58:51	50.40	50.50	50.50	0	1	3349
12:58:49	50.40	50.50	50.40	-0.10	2	3348
12:58:28	50.40	50.50	50.40	-0.10	2	3346
12:58:24	50.40	50.50	50.40	-0.10	1	3344
12:58:15	50.40	50.50	50.50	0	1	3343
12:57:07	50.40	50.50	50.40	-0.10	1	3342
12:56:58	50.40	50.50	50.40	-0.10	1	3341
12:56:55	50.40	50.50	50.50	0	1	3340
12:56:01	50.40	50.50	50.40	-0.10	2	3339
12:55:47	50.40	50.50	50.40	-0.10	2	3337
12:54:45	50.40	50.50	50.40	-0.10	1	3335
12:54:38	50.40	50.50	50.40	-0.10	3	3334
12:54:02	50.40	50.50	50.40	-0.10	1	3331
12:53:53	50.40	50.50	50.40	-0.10	3	3330
12:53:32	50.40	50.50	50.40	-0.10	2	3327
12:53:29	50.40	50.50	50.50	0	1	3325
12:53:17	50.40	50.50	50.40	-0.10	1	3324
12:53:14	50.40	50.50	50.40	-0.10	1	3323
12:53:05	50.40	50.50	50.40	-0.10	3	3322
12:52:14	50.40	50.50	50.40	-0.10	2	3319
12:51:04	50.40	50.50	50.40	-0.10	1	3317
12:50:29	50.40	50.50	50.50	0	1	3316
12:50:20	50.40	50.50	50.40	-0.10	1	3315
12:50:09	50.40	50.50	50.50	0	1	3314
12:49:57	50.40	50.50	50.40	-0.10	2	3313
12:49:49	50.40	50.50	50.50	0	2	3311
12:49:44	50.40	50.50	50.50	0	1	3309
12:49:39	50.30	50.40	50.40	-0.10	41	3308
12:49:38	50.30	50.40	50.40	-0.10	5	3267
12:49:15	50.30	50.40	50.40	-0.10	1	3262
12:49:08	50.30	50.40	50.30	-0.20	3	3261
12:49:02	50.30	50.40	50.40	-0.10	2	3258
12:48:58	50.30	50.40	50.30	-0.20	8	3256
12:48:45	50.30	50.40	50.40	-0.10	1	3248
12:48:03	50.30	50.40	50.40	-0.10	2	3247
12:47:44	50.30	50.40	50.40	-0.10	1	3245
12:47:27	50.30	50.40	50.40	-0.10	2	3244
12:47:25	50.30	50.40	50.40	-0.10	5	3242
12:47:13	50.30	50.40	50.40	-0.10	1	3237
12:46:13	50.30	50.40	50.40	-0.10	2	3236
12:46:08	50.30	50.40	50.30	-0.20	1	3234
12:45:57	50.30	50.40	50.30	-0.20	2	3233
12:45:27	50.30	50.40	50.30	-0.20	2	3231
12:45:21	50.30	50.40	50.30	-0.20	1	3229
12:45:04	50.30	50.40	50.40	-0.10	2	3228
12:44:35	50.30	50.40	50.40	-0.10	1	3226
12:43:37	50.30	50.40	50.40	-0.10	1	3225
12:43:27	50.30	50.40	50.40	-0.10	1	3224
12:42:58	50.30	50.40	50.40	-0.10	5	3223
12:42:44	50.30	50.40	50.40	-0.10	1	3218
12:41:39	50.40	50.50	50.40	-0.10	1	3217
12:41:25	50.30	50.40	50.40	-0.10	1	3216
12:41:25	50.30	50.40	50.40	-0.10	3	3215
12:41:04	50.30	50.40	50.40	-0.10	2	3212
12:41:04	50.30	50.40	50.40	-0.10	2	3210
12:40:32	50.30	50.40	50.40	-0.10	1	3208
12:40:15	50.30	50.40	50.40	-0.10	2	3207
12:39:39	50.40	50.50	50.40	-0.10	19	3205
12:39:39	50.40	50.50	50.40	-0.10	4	3186
12:39:31	50.40	50.50	50.40	-0.10	1	3182
12:39:11	50.40	50.50	50.40	-0.10	1	3181
12:39:07	50.40	50.50	50.40	-0.10	2	3180
12:38:42	50.40	50.50	50.40	-0.10	1	3178
12:38:35	50.40	50.50	50.50	0	5	3177
12:38:23	50.40	50.50	50.50	0	2	3172
12:38:18	50.40	50.50	50.50	0	1	3170
12:37:36	50.40	50.50	50.50	0	1	3169
12:37:17	50.40	50.50	50.50	0	2	3168
12:37:04	50.40	50.50	50.50	0	1	3166
12:37:00	50.40	50.50	50.50	0	1	3165
12:36:15	50.40	50.50	50.50	0	2	3164
12:36:14	50.40	50.50	50.50	0	2	3162
12:36:13	50.40	50.50	50.50	0	3	3160
12:35:56	50.40	50.50	50.50	0	1	3157
12:35:44	50.40	50.50	50.50	0	1	3156
12:35:22	50.40	50.50	50.40	-0.10	1	3155
12:35:12	50.40	50.50	50.40	-0.10	2	3154
12:35:08	50.40	50.50	50.50	0	2	3152
12:34:46	50.40	50.50	50.50	0	4	3150
12:34:34	50.40	50.50	50.50	0	1	3146
12:34:04	50.40	50.50	50.50	0	2	3145
12:33:50	50.40	50.50	50.50	0	2	3143
12:33:24	50.40	50.50	50.50	0	2	3141
12:33:23	50.30	50.40	50.40	-0.10	6	3139
12:33:23	50.30	50.40	50.40	-0.10	28	3133
12:33:23	50.30	50.40	50.40	-0.10	4	3105
12:33:22	50.20	50.30	50.30	-0.20	5	3101
12:33:22	50.20	50.30	50.30	-0.20	42	3096
12:33:22	50.20	50.30	50.30	-0.20	19	3054
12:33:22	50.20	50.30	50.30	-0.20	2	3035
12:33:21	50.20	50.30	50.20	-0.30	8	3033
12:33:18	50.20	50.30	50.30	-0.20	1	3025
12:33:15	50.20	50.30	50.30	-0.20	1	3024
12:32:51	50.20	50.30	50.30	-0.20	2	3023
12:32:51	50.20	50.30	50.30	-0.20	2	3021
12:32:49	50.20	50.30	50.20	-0.30	3	3019
12:32:38	50.20	50.30	50.20	-0.30	1	3016
12:32:07	50.20	50.30	50.20	-0.30	1	3015
12:32:00	50.20	50.30	50.20	-0.30	3	3014
12:31:46	50.20	50.30	50.30	-0.20	2	3011
12:31:11	50.20	50.30	50.30	-0.20	1	3009
12:30:55	50.20	50.30	50.30	-0.20	2	3008
12:30:52	50.20	50.30	50.20	-0.30	8	3006
12:30:48	50.20	50.30	50.20	-0.30	2	2998
12:30:08	50.20	50.30	50.30	-0.20	1	2996
12:29:58	50.20	50.30	50.30	-0.20	2	2995
12:29:56	50.20	50.30	50.30	-0.20	2	2993
12:29:51	50.20	50.30	50.20	-0.30	10	2991
12:29:36	50.20	50.30	50.30	-0.20	2	2981
12:29:35	50.20	50.30	50.30	-0.20	1	2979
12:29:01	50.20	50.30	50.20	-0.30	1	2978
12:28:31	50.20	50.30	50.20	-0.30	1	2977
12:28:31	50.20	50.30	50.20	-0.30	1	2976
12:28:24	50.20	50.30	50.20	-0.30	1	2975
12:28:11	50.20	50.30	50.20	-0.30	1	2974
12:28:11	50.20	50.30	50.30	-0.20	1	2973
12:27:29	50.20	50.30	50.30	-0.20	4	2972
12:27:26	50.20	50.30	50.30	-0.20	1	2968
12:27:09	50.20	50.30	50.30	-0.20	1	2967
12:26:24	50.20	50.30	50.30	-0.20	5	2966
12:25:18	50.20	50.30	50.30	-0.20	1	2961
12:25:05	50.20	50.30	50.30	-0.20	1	2960
12:24:39	50.20	50.30	50.20	-0.30	1	2959
12:24:36	50.20	50.30	50.30	-0.20	1	2958
12:24:34	50.20	50.30	50.30	-0.20	1	2957
12:24:15	50.30	50.40	50.30	-0.20	1	2956
12:24:10	50.30	50.40	50.30	-0.20	1	2955
12:23:41	50.30	50.40	50.30	-0.20	1	2954
12:23:39	50.30	50.40	50.30	-0.20	2	2953
12:23:26	50.20	50.30	50.30	-0.20	5	2951
12:22:57	50.20	50.30	50.30	-0.20	2	2946
12:22:57	50.20	50.30	50.20	-0.30	1	2944
12:22:43	50.20	50.30	50.20	-0.30	1	2943
12:22:31	50.20	50.30	50.30	-0.20	5	2942
12:21:51	50.20	50.30	50.30	-0.20	1	2937
12:21:18	50.30	50.40	50.30	-0.20	3	2936
12:21:18	50.30	50.40	50.30	-0.20	3	2933
12:21:18	50.20	50.30	50.30	-0.20	1	2930
12:20:57	50.30	50.40	50.30	-0.20	2	2929
12:20:47	50.20	50.30	50.30	-0.20	1	2927
12:20:24	50.30	50.40	50.30	-0.20	1	2926
12:20:10	50.20	50.40	50.20	-0.30	3	2925
12:20:06	50.30	50.40	50.30	-0.20	1	2922
12:20:06	50.20	50.30	50.30	-0.20	3	2921
12:20:02	50.20	50.30	50.30	-0.20	1	2918
12:19:54	50.20	50.30	50.30	-0.20	1	2917
12:19:47	50.20	50.30	50.30	-0.20	1	2916
12:19:41	50.20	50.30	50.30	-0.20	1	2915
12:19:31	50.20	50.30	50.30	-0.20	1	2914
12:18:30	50.20	50.30	50.30	-0.20	2	2913
12:18:17	50.20	50.30	50.30	-0.20	1	2911
12:18:11	50.20	50.30	50.30	-0.20	1	2910
12:17:28	50.20	50.30	50.20	-0.30	5	2909
12:17:26	50.20	50.30	50.20	-0.30	1	2904
12:17:20	50.20	50.30	50.30	-0.20	1	2903
12:17:05	50.20	50.30	50.30	-0.20	3	2902
12:16:36	50.20	50.30	50.30	-0.20	5	2899
12:16:15	50.20	50.30	50.20	-0.30	10	2894
12:16:06	50.20	50.30	50.20	-0.30	8	2884
12:16:04	50.20	50.30	50.30	-0.20	1	2876
12:15:53	50.20	50.30	50.30	-0.20	10	2875
12:15:18	50.20	50.30	50.30	-0.20	1	2865
12:15:07	50.20	50.30	50.30	-0.20	1	2864
12:14:05	50.20	50.30	50.20	-0.30	3	2863
12:13:35	50.20	50.30	50.20	-0.30	2	2860
12:13:34	50.20	50.30	50.30	-0.20	1	2858
12:12:45	50.20	50.30	50.30	-0.20	2	2857
12:12:42	50.20	50.30	50.30	-0.20	1	2855
12:12:27	50.20	50.30	50.30	-0.20	1	2854
12:12:04	50.20	50.30	50.30	-0.20	1	2853
12:11:58	50.20	50.30	50.30	-0.20	5	2852
12:11:21	50.20	50.30	50.30	-0.20	1	2847
12:11:14	50.20	50.30	50.30	-0.20	5	2846
12:10:50	50.20	50.30	50.30	-0.20	1	2841
12:10:45	50.20	50.30	50.30	-0.20	3	2840
12:09:41	50.20	50.30	50.30	-0.20	1	2837
12:09:41	50.20	50.30	50.30	-0.20	1	2836
12:09:39	50.20	50.30	50.30	-0.20	4	2835
12:09:34	50.20	50.30	50.30	-0.20	1	2831
12:09:31	50.20	50.30	50.30	-0.20	1	2830
12:09:31	50.20	50.30	50.30	-0.20	1	2829
12:09:31	50.20	50.30	50.30	-0.20	1	2828
12:08:51	50.20	50.30	50.20	-0.30	1	2827
12:08:42	50.20	50.30	50.20	-0.30	1	2826
12:08:41	50.20	50.30	50.30	-0.20	1	2825
12:08:19	50.20	50.30	50.20	-0.30	1	2824
12:08:11	50.20	50.30	50.20	-0.30	2	2823
12:07:20	50.20	50.30	50.20	-0.30	1	2821
12:07:13	50.20	50.30	50.20	-0.30	1	2820
12:06:49	50.20	50.30	50.20	-0.30	1	2819
12:06:05	50.20	50.30	50.20	-0.30	27	2818
12:05:59	50.20	50.30	50.20	-0.30	1	2791
12:05:40	50.20	50.30	50.20	-0.30	1	2790
12:05:27	50.20	50.30	50.20	-0.30	2	2789
12:05:03	50.20	50.30	50.20	-0.30	2	2787
12:04:11	50.20	50.30	50.20	-0.30	1	2785
12:03:58	50.20	50.30	50.20	-0.30	15	2784
12:03:04	50.20	50.30	50.30	-0.20	5	2769
12:01:48	50.20	50.30	50.30	-0.20	1	2764
12:01:33	50.20	50.30	50.30	-0.20	1	2763
12:00:46	50.20	50.30	50.20	-0.30	1	2762
12:00:35	50.20	50.30	50.20	-0.30	1	2761
12:00:32	50.20	50.30	50.20	-0.30	1	2760
12:00:25	50.20	50.30	50.20	-0.30	1	2759
11:59:58	50.20	50.30	50.20	-0.30	10	2758
11:59:18	50.20	50.30	50.20	-0.30	1	2748
11:59:01	50.20	50.30	50.20	-0.30	1	2747
11:58:59	50.20	50.30	50.20	-0.30	1	2746
11:58:37	50.20	50.30	50.20	-0.30	1	2745
11:57:37	50.30	50.40	50.30	-0.20	1	2744
11:57:21	50.30	50.40	50.30	-0.20	1	2743
11:57:20	50.30	50.40	50.30	-0.20	14	2742
11:56:30	50.30	50.40	50.40	-0.10	1	2728
11:56:21	50.30	50.40	50.30	-0.20	1	2727
11:56:09	50.30	50.40	50.30	-0.20	2	2726
11:55:56	50.30	50.40	50.30	-0.20	1	2724
11:55:18	50.30	50.40	50.30	-0.20	3	2723
11:54:45	50.30	50.40	50.30	-0.20	6	2720
11:53:33	50.30	50.40	50.30	-0.20	10	2714
11:53:15	50.30	50.40	50.30	-0.20	1	2704
11:52:50	50.30	50.40	50.40	-0.10	1	2703
11:51:23	50.30	50.40	50.40	-0.10	1	2702
11:50:36	50.30	50.40	50.40	-0.10	1	2701
11:50:27	50.30	50.40	50.40	-0.10	1	2700
11:48:55	50.30	50.40	50.40	-0.10	1	2699
11:48:55	50.30	50.40	50.30	-0.20	2	2698
11:48:42	50.40	50.50	50.40	-0.10	1	2696
11:48:42	50.40	50.50	50.40	-0.10	1	2695
11:48:27	50.40	50.50	50.40	-0.10	2	2694
11:48:27	50.40	50.50	50.40	-0.10	8	2692
11:48:27	50.40	50.50	50.40	-0.10	10	2684
11:48:05	50.40	50.50	50.50	0	1	2674
11:47:49	50.40	50.50	50.50	0	1	2673
11:47:39	50.40	50.50	50.50	0	1	2672
11:47:17	50.40	50.50	50.40	-0.10	2	2671
11:47:10	50.40	50.50	50.40	-0.10	2	2669
11:47:03	50.40	50.50	50.40	-0.10	2	2667
11:46:59	50.40	50.50	50.40	-0.10	1	2665
11:46:52	50.40	50.50	50.40	-0.10	1	2664
11:46:43	50.30	50.40	50.40	-0.10	2	2663
11:46:43	50.30	50.40	50.40	-0.10	1	2661
11:46:35	50.30	50.40	50.40	-0.10	1	2660
11:46:20	50.30	50.40	50.40	-0.10	1	2659
11:46:10	50.30	50.40	50.30	-0.20	1	2658
11:45:59	50.30	50.40	50.30	-0.20	3	2657
11:45:59	50.20	50.30	50.30	-0.20	74	2654
11:45:59	50.20	50.30	50.30	-0.20	5	2580
11:45:56	50.20	50.30	50.20	-0.30	1	2575
11:45:53	50.20	50.30	50.20	-0.30	3	2574
11:45:18	50.20	50.30	50.20	-0.30	2	2571
11:45:08	50.20	50.30	50.30	-0.20	2	2569
11:45:02	50.20	50.30	50.20	-0.30	1	2567
11:45:01	50.20	50.30	50.20	-0.30	1	2566
11:44:10	50.20	50.30	50.20	-0.30	3	2565
11:43:59	50.20	50.30	50.20	-0.30	1	2562
11:43:10	50.20	50.30	50.20	-0.30	1	2561
11:42:47	50.20	50.30	50.30	-0.20	1	2560
11:41:28	50.20	50.30	50.30	-0.20	1	2559
11:41:09	50.20	50.30	50.20	-0.30	1	2558
11:40:27	50.20	50.30	50.20	-0.30	1	2557
11:39:59	50.20	50.30	50.20	-0.30	1	2556
11:39:19	50.20	50.30	50.20	-0.30	1	2555
11:38:55	50.20	50.30	50.30	-0.20	1	2554
11:38:32	50.20	50.30	50.30	-0.20	1	2553
11:38:18	50.20	50.30	50.30	-0.20	1	2552
11:38:03	50.20	50.30	50.30	-0.20	3	2551
11:36:06	50.20	50.30	50.30	-0.20	30	2548
11:35:34	50.20	50.30	50.30	-0.20	1	2518
11:34:24	50.20	50.30	50.30	-0.20	1	2517
11:32:53	50.10	50.20	50.20	-0.30	2	2516
11:32:34	50.10	50.20	50.20	-0.30	3	2514
11:32:27	50.10	50.20	50.20	-0.30	1	2511
11:32:21	50.10	50.20	50.20	-0.30	1	2510
11:32:21	50.10	50.20	50.20	-0.30	1	2509
11:31:55	50.10	50.20	50.20	-0.30	1	2508
11:31:50	50.10	50.20	50.20	-0.30	1	2507
11:31:21	50.10	50.20	50.20	-0.30	1	2506
11:31:20	50.10	50.20	50.20	-0.30	1	2505
11:31:19	50.10	50.20	50.20	-0.30	1	2504
11:30:39	50.10	50.20	50.20	-0.30	2	2503
11:30:34	50.10	50.20	50.20	-0.30	1	2501
11:30:33	50.10	50.20	50.20	-0.30	1	2500
11:29:14	50.10	50.20	50.20	-0.30	3	2499
11:29:01	50.10	50.20	50.20	-0.30	2	2496
11:28:46	50.10	50.20	50.20	-0.30	1	2494
11:27:56	50.10	50.20	50.20	-0.30	1	2493
11:27:55	50.10	50.20	50.20	-0.30	1	2492
11:27:45	50.10	50.20	50.20	-0.30	1	2491
11:27:40	50.10	50.20	50.20	-0.30	1	2490
11:27:19	50.10	50.20	50.20	-0.30	1	2489
11:26:47	50.10	50.20	50.20	-0.30	1	2488
11:26:45	50.10	50.20	50.20	-0.30	1	2487
11:26:34	50.10	50.20	50.20	-0.30	1	2486
11:25:55	50.10	50.30	50.30	-0.20	1	2485
11:25:54	50.20	50.30	50.20	-0.30	1	2484
11:25:54	50.20	50.30	50.20	-0.30	1	2483
11:25:53	50.20	50.30	50.20	-0.30	1	2482
11:25:53	50.20	50.30	50.20	-0.30	1	2481
11:25:53	50.20	50.30	50.20	-0.30	3	2480
11:25:52	50.20	50.30	50.20	-0.30	8	2477
11:25:52	50.20	50.30	50.20	-0.30	2	2469
11:25:25	50.20	50.30	50.30	-0.20	1	2467
11:25:02	50.20	50.30	50.20	-0.30	15	2466
11:24:33	50.20	50.30	50.20	-0.30	5	2451
11:24:21	50.20	50.30	50.20	-0.30	2	2446
11:24:18	50.20	50.30	50.20	-0.30	2	2444
11:23:57	50.20	50.30	50.20	-0.30	2	2442
11:23:46	50.20	50.30	50.20	-0.30	4	2440
11:23:46	50.20	50.30	50.20	-0.30	2	2436
11:23:46	50.20	50.30	50.20	-0.30	2	2434
11:23:41	50.20	50.30	50.20	-0.30	1	2432
11:23:31	50.20	50.30	50.20	-0.30	2	2431
11:23:31	50.20	50.30	50.20	-0.30	4	2429
11:23:17	50.20	50.30	50.20	-0.30	1	2425
11:23:13	50.20	50.30	50.20	-0.30	13	2424
11:23:13	50.20	50.30	50.20	-0.30	6	2411
11:22:55	50.20	50.30	50.20	-0.30	4	2405
11:22:11	50.20	50.30	50.20	-0.30	5	2401
11:22:09	50.20	50.30	50.30	-0.20	1	2396
11:21:30	50.20	50.30	50.30	-0.20	1	2395
11:21:09	50.20	50.30	50.30	-0.20	1	2394
11:20:29	50.20	50.30	50.30	-0.20	1	2393
11:20:23	50.20	50.30	50.20	-0.30	1	2392
11:20:03	50.20	50.30	50.20	-0.30	1	2391
11:19:29	50.30	50.40	50.30	-0.20	1	2390
11:18:26	50.30	50.40	50.30	-0.20	10	2389
11:18:21	50.30	50.40	50.30	-0.20	1	2379
11:18:18	50.30	50.40	50.30	-0.20	1	2378
11:17:46	50.30	50.40	50.30	-0.20	1	2377
11:17:40	50.30	50.40	50.30	-0.20	1	2376
11:17:37	50.30	50.40	50.30	-0.20	1	2375
11:17:37	50.20	50.30	50.30	-0.20	1	2374
11:17:36	50.20	50.30	50.30	-0.20	1	2373
11:17:34	50.20	50.30	50.30	-0.20	1	2372
11:17:27	50.20	50.30	50.30	-0.20	1	2371
11:17:19	50.20	50.30	50.30	-0.20	1	2370
11:17:19	50.20	50.30	50.30	-0.20	1	2369
11:17:14	50.20	50.30	50.30	-0.20	1	2368
11:17:09	50.20	50.30	50.30	-0.20	1	2367
11:17:09	50.30	50.40	50.30	-0.20	25	2366
11:16:50	50.20	50.30	50.30	-0.20	13	2341
11:16:40	50.20	50.30	50.20	-0.30	2	2328
11:15:40	50.20	50.30	50.30	-0.20	1	2326
11:15:31	50.20	50.30	50.30	-0.20	3	2325
11:15:15	50.20	50.30	50.20	-0.30	3	2322
11:15:14	50.30	50.40	50.30	-0.20	17	2319
11:15:14	50.30	50.40	50.30	-0.20	21	2302
11:14:42	50.30	50.40	50.40	-0.10	2	2281
11:14:29	50.30	50.40	50.40	-0.10	1	2279
11:14:27	50.30	50.40	50.40	-0.10	1	2278
11:13:58	50.30	50.40	50.40	-0.10	1	2277
11:13:55	50.30	50.40	50.40	-0.10	1	2276
11:13:26	50.30	50.40	50.40	-0.10	1	2275
11:12:50	50.40	50.50	50.40	-0.10	6	2274
11:12:50	50.40	50.50	50.40	-0.10	2	2268
11:12:20	50.40	50.50	50.40	-0.10	3	2266
11:11:22	50.40	50.50	50.40	-0.10	2	2263
11:11:05	50.40	50.50	50.40	-0.10	1	2261
11:10:16	50.30	50.40	50.40	-0.10	1	2260
11:10:16	50.30	50.40	50.40	-0.10	1	2259
11:10:15	50.30	50.40	50.40	-0.10	1	2258
11:10:11	50.30	50.40	50.40	-0.10	4	2257
11:10:00	50.30	50.40	50.40	-0.10	1	2253
11:09:40	50.30	50.40	50.40	-0.10	1	2252
11:08:54	50.30	50.50	50.50	0	2	2251
11:08:36	50.30	50.50	50.30	-0.20	3	2249
11:08:29	50.40	50.50	50.40	-0.10	1	2246
11:08:28	50.40	50.50	50.40	-0.10	1	2245
11:08:28	50.40	50.50	50.40	-0.10	7	2244
11:08:28	50.40	50.50	50.40	-0.10	18	2237
11:08:26	50.50	50.60	50.50	0	34	2219
11:08:26	50.50	50.60	50.50	0	23	2185
11:08:01	50.50	50.60	50.60	+0.10	1	2162
11:07:51	50.50	50.60	50.60	+0.10	1	2161
11:07:51	50.50	50.60	50.60	+0.10	1	2160
11:07:23	50.50	50.60	50.50	0	1	2159
11:07:23	50.50	50.60	50.60	+0.10	1	2158
11:07:07	50.50	50.60	50.60	+0.10	1	2157
11:06:50	50.50	50.60	50.60	+0.10	1	2156
11:06:22	50.50	50.60	50.60	+0.10	1	2155
11:06:18	50.50	50.60	50.60	+0.10	1	2154
11:06:07	50.50	50.60	50.60	+0.10	1	2153
11:05:58	50.50	50.60	50.60	+0.10	1	2152
11:05:57	50.50	50.60	50.60	+0.10	2	2151
11:05:40	50.50	50.60	50.60	+0.10	1	2149
11:05:08	50.50	50.60	50.60	+0.10	1	2148
11:05:06	50.50	50.60	50.60	+0.10	1	2147
11:04:54	50.50	50.60	50.60	+0.10	1	2146
11:04:51	50.50	50.60	50.60	+0.10	1	2145
11:04:51	50.50	50.60	50.60	+0.10	1	2144
11:04:43	50.50	50.60	50.60	+0.10	1	2143
11:04:37	50.50	50.60	50.60	+0.10	1	2142
11:04:33	50.50	50.60	50.60	+0.10	2	2141
11:04:22	50.50	50.60	50.60	+0.10	10	2139
11:04:14	50.50	50.60	50.60	+0.10	1	2129
11:04:11	50.50	50.60	50.50	0	2	2128
11:04:10	50.50	50.60	50.60	+0.10	1	2126
11:03:45	50.50	50.60	50.60	+0.10	2	2125
11:03:23	50.50	50.60	50.60	+0.10	1	2123
11:01:38	50.50	50.60	50.50	0	1	2122
11:01:22	50.50	50.60	50.50	0	1	2121
10:59:56	50.50	50.60	50.60	+0.10	1	2120
10:59:44	50.50	50.60	50.60	+0.10	1	2119
10:58:56	50.50	50.60	50.60	+0.10	1	2118
10:58:31	50.50	50.60	50.50	0	1	2117
10:58:25	50.50	50.60	50.50	0	1	2116
10:58:23	50.50	50.60	50.50	0	1	2115
10:58:21	50.50	50.60	50.60	+0.10	1	2114
10:58:01	50.50	50.60	50.50	0	1	2113
10:57:45	50.50	50.60	50.60	+0.10	1	2112
10:57:35	50.50	50.60	50.50	0	2	2111
10:57:13	50.50	50.60	50.60	+0.10	1	2109
10:56:39	50.50	50.60	50.60	+0.10	10	2108
10:56:00	50.40	50.60	50.60	+0.10	1	2098
10:55:56	50.50	50.60	50.50	0	7	2097
10:55:25	50.50	50.60	50.60	+0.10	1	2090
10:54:53	50.50	50.60	50.50	0	1	2089
10:54:49	50.50	50.60	50.50	0	1	2088
10:54:33	50.40	50.60	50.60	+0.10	1	2087
10:54:31	50.50	50.60	50.50	0	1	2086
10:53:58	50.50	50.60	50.50	0	1	2085
10:53:38	50.50	50.60	50.50	0	2	2084
10:53:35	50.50	50.60	50.50	0	2	2082
10:53:33	50.40	50.50	50.50	0	2	2080
10:52:25	50.40	50.50	50.50	0	1	2078
10:51:30	50.50	50.60	50.50	0	1	2077
10:51:03	50.40	50.50	50.50	0	2	2076
10:50:17	50.50	50.60	50.50	0	3	2074
10:50:17	50.40	50.50	50.50	0	2	2071
10:50:07	50.40	50.50	50.50	0	1	2069
10:50:00	50.50	50.60	50.50	0	1	2068
10:49:35	50.40	50.50	50.50	0	2	2067
10:48:35	50.40	50.50	50.40	-0.10	1	2065
10:47:48	50.40	50.50	50.40	-0.10	2	2064
10:47:46	50.40	50.50	50.50	0	1	2062
10:47:42	50.40	50.50	50.50	0	10	2061
10:47:26	50.40	50.50	50.50	0	2	2051
10:46:34	50.40	50.50	50.50	0	1	2049
10:46:34	50.50	50.60	50.50	0	16	2048
10:46:16	50.50	50.60	50.60	+0.10	1	2032
10:46:11	50.50	50.60	50.60	+0.10	1	2031
10:46:03	50.50	50.60	50.60	+0.10	1	2030
10:46:01	50.50	50.60	50.60	+0.10	1	2029
10:46:00	50.50	50.60	50.60	+0.10	5	2028
10:45:55	50.50	50.60	50.60	+0.10	3	2023
10:45:42	50.50	50.60	50.60	+0.10	1	2020
10:45:26	50.50	50.60	50.60	+0.10	3	2019
10:45:23	50.50	50.60	50.50	0	1	2016
10:45:16	50.50	50.60	50.60	+0.10	1	2015
10:45:09	50.50	50.60	50.60	+0.10	1	2014
10:45:05	50.50	50.60	50.60	+0.10	1	2013
10:44:39	50.30	50.50	50.50	0	31	2012
10:44:32	50.30	50.50	50.30	-0.20	1	1981
10:44:12	50.30	50.50	50.50	0	1	1980
10:44:11	50.30	50.50	50.50	0	1	1979
10:44:03	50.30	50.40	50.40	-0.10	1	1978
10:44:02	50.30	50.40	50.40	-0.10	2	1977
10:44:00	50.30	50.40	50.40	-0.10	1	1975
10:43:06	50.30	50.40	50.40	-0.10	2	1974
10:42:10	50.30	50.40	50.40	-0.10	1	1972
10:42:04	50.30	50.40	50.30	-0.20	1	1971
10:41:39	50.30	50.40	50.40	-0.10	1	1970
10:41:39	50.30	50.40	50.40	-0.10	1	1969
10:41:39	50.30	50.40	50.40	-0.10	10	1968
10:40:57	50.30	50.40	50.40	-0.10	1	1958
10:40:07	50.30	50.40	50.40	-0.10	1	1957
10:39:29	50.30	50.40	50.30	-0.20	1	1956
10:38:02	50.30	50.40	50.30	-0.20	1	1955
10:37:47	50.20	50.30	50.30	-0.20	3	1954
10:37:32	50.20	50.30	50.30	-0.20	1	1951
10:37:17	50.20	50.30	50.30	-0.20	3	1950
10:37:13	50.20	50.30	50.30	-0.20	1	1947
10:36:49	50.20	50.30	50.30	-0.20	1	1946
10:36:46	50.20	50.30	50.30	-0.20	10	1945
10:35:30	50.30	50.40	50.30	-0.20	1	1935
10:35:16	50.20	50.40	50.20	-0.30	20	1934
10:35:08	50.30	50.40	50.20	-0.30	10	1914
10:35:08	50.30	50.40	50.30	-0.20	10	1904
10:34:42	50.30	50.40	50.40	-0.10	1	1894
10:34:35	50.30	50.40	50.40	-0.10	1	1893
10:34:21	50.20	50.30	50.30	-0.20	1	1892
10:34:09	50.20	50.30	50.30	-0.20	1	1891
10:33:59	50.20	50.30	50.30	-0.20	1	1890
10:33:34	50.20	50.30	50.30	-0.20	1	1889
10:33:06	50.30	50.40	50.30	-0.20	10	1888
10:32:29	50.30	50.40	50.30	-0.20	10	1878
10:32:14	50.30	50.40	50.30	-0.20	1	1868
10:32:11	50.30	50.40	50.40	-0.10	1	1867
10:31:39	50.40	50.50	50.40	-0.10	14	1866
10:29:12	50.40	50.50	50.40	-0.10	1	1852
10:29:02	50.40	50.50	50.50	0	1	1851
10:28:49	50.40	50.50	50.40	-0.10	2	1850
10:28:49	50.30	50.40	50.40	-0.10	2	1848
10:27:54	50.30	50.40	50.40	-0.10	1	1846
10:27:40	50.30	50.40	50.40	-0.10	2	1845
10:27:14	50.40	50.50	50.40	-0.10	4	1843
10:27:14	50.30	50.40	50.40	-0.10	6	1839
10:26:43	50.30	50.40	50.40	-0.10	1	1833
10:26:27	50.30	50.40	50.40	-0.10	1	1832
10:26:15	50.30	50.40	50.40	-0.10	1	1831
10:25:49	50.30	50.40	50.40	-0.10	2	1830
10:25:37	50.30	50.40	50.40	-0.10	1	1828
10:25:23	50.30	50.40	50.40	-0.10	4	1827
10:25:15	50.30	50.40	50.40	-0.10	1	1823
10:24:13	50.30	50.40	50.40	-0.10	3	1822
10:23:47	50.40	50.50	50.40	-0.10	3	1819
10:23:36	50.30	50.40	50.40	-0.10	1	1816
10:23:16	50.40	50.50	50.40	-0.10	1	1815
10:22:19	50.40	50.50	50.40	-0.10	1	1814
10:22:06	50.40	50.50	50.40	-0.10	1	1813
10:21:56	50.30	50.40	50.40	-0.10	1	1812
10:21:19	50.40	50.50	50.40	-0.10	1	1811
10:21:16	50.40	50.50	50.40	-0.10	1	1810
10:21:16	50.30	50.40	50.40	-0.10	1	1809
10:20:58	50.30	50.40	50.40	-0.10	1	1808
10:20:36	50.30	50.40	50.40	-0.10	1	1807
10:20:07	50.30	50.40	50.40	-0.10	1	1806
10:20:02	50.30	50.40	50.40	-0.10	1	1805
10:19:59	50.30	50.40	50.30	-0.20	2	1804
10:19:48	50.30	50.40	50.40	-0.10	1	1802
10:19:41	50.30	50.40	50.30	-0.20	1	1801
10:19:28	50.30	50.40	50.40	-0.10	2	1800
10:19:16	50.20	50.30	50.40	-0.10	2	1798
10:19:16	50.20	50.30	50.30	-0.20	3	1796
10:18:07	50.40	50.50	50.40	-0.10	1	1793
10:18:00	50.40	50.50	50.40	-0.10	1	1792
10:18:00	50.40	50.50	50.40	-0.10	8	1791
10:18:00	50.20	50.40	50.40	-0.10	21	1783
10:17:52	50.30	50.50	50.30	-0.20	30	1762
10:17:50	50.40	50.50	50.40	-0.10	15	1732
10:17:37	50.40	50.50	50.40	-0.10	1	1717
10:16:24	50.50	50.60	50.50	0	2	1716
10:15:32	50.40	50.50	50.50	0	1	1714
10:14:40	50.40	50.50	50.50	0	1	1713
10:13:49	50.40	50.50	50.50	0	1	1712
10:13:31	50.40	50.50	50.50	0	3	1711
10:13:20	50.50	50.60	50.40	-0.10	2	1708
10:13:20	50.50	50.60	50.50	0	2	1706
10:12:58	50.50	50.60	50.50	0	1	1704
10:12:46	50.50	50.60	50.50	0	1	1703
10:12:27	50.50	50.60	50.50	0	3	1702
10:12:27	50.60	50.70	50.50	0	7	1699
10:12:27	50.60	50.70	50.60	+0.10	1	1692
10:12:27	50.60	50.70	50.60	+0.10	1	1691
10:12:27	50.50	50.60	50.60	+0.10	9	1690
10:12:04	50.50	50.60	50.60	+0.10	10	1681
10:11:44	50.50	50.60	50.60	+0.10	1	1671
10:11:30	50.50	50.60	50.60	+0.10	4	1670
10:11:28	50.50	50.60	50.60	+0.10	1	1666
10:11:26	50.50	50.60	50.60	+0.10	1	1665
10:11:01	50.40	50.50	50.50	0	8	1664
10:11:01	50.40	50.50	50.50	0	39	1656
10:10:58	50.40	50.50	50.40	-0.10	2	1617
10:10:50	50.40	50.50	50.40	-0.10	1	1615
10:10:43	50.40	50.50	50.50	0	1	1614
10:10:26	50.30	50.40	50.40	-0.10	14	1613
10:10:24	50.30	50.40	50.40	-0.10	2	1599
10:10:24	50.30	50.40	50.40	-0.10	2	1597
10:10:17	50.30	50.40	50.40	-0.10	1	1595
10:10:11	50.30	50.40	50.40	-0.10	1	1594
10:10:02	50.30	50.40	50.40	-0.10	2	1593
10:09:47	50.30	50.40	50.30	-0.20	1	1591
10:09:25	50.30	50.40	50.30	-0.20	1	1590
10:09:21	50.30	50.40	50.30	-0.20	10	1589
10:09:20	50.30	50.40	50.40	-0.10	1	1579
10:08:43	50.30	50.40	50.40	-0.10	1	1578
10:07:59	50.30	50.40	50.30	-0.20	1	1577
10:07:07	50.30	50.40	50.30	-0.20	1	1576
10:06:33	50.20	50.30	50.30	-0.20	1	1575
10:06:28	50.20	50.30	50.30	-0.20	4	1574
10:05:56	50.30	50.40	50.30	-0.20	1	1570
10:05:55	50.20	50.30	50.30	-0.20	1	1569
10:05:38	50.30	50.40	50.30	-0.20	2	1568
10:05:37	50.30	50.40	50.30	-0.20	20	1566
10:05:24	50.30	50.40	50.30	-0.20	1	1546
10:05:21	50.30	50.40	50.30	-0.20	1	1545
10:05:12	50.30	50.40	50.30	-0.20	3	1544
10:04:40	50.30	50.40	50.30	-0.20	1	1541
10:03:54	50.30	50.40	50.30	-0.20	1	1540
10:03:24	50.30	50.40	50.30	-0.20	11	1539
10:03:23	50.30	50.40	50.30	-0.20	2	1528
10:02:58	50.20	50.30	50.30	-0.20	46	1526
10:02:17	50.20	50.30	50.20	-0.30	1	1480
10:02:10	50.20	50.30	50.20	-0.30	1	1479
10:01:01	50.20	50.30	50.20	-0.30	1	1478
10:00:19	50.20	50.30	50.20	-0.30	1	1477
10:00:07	50.20	50.30	50.30	-0.20	1	1476
09:59:22	50.20	50.30	50.30	-0.20	2	1475
09:59:20	50.20	50.30	50.20	-0.30	2	1473
09:58:56	50.20	50.30	50.30	-0.20	5	1471
09:58:52	50.20	50.30	50.20	-0.30	1	1466
09:58:16	50.20	50.30	50.20	-0.30	8	1465
09:57:10	50.20	50.40	50.20	-0.30	2	1457
09:57:10	50.30	50.40	50.30	-0.20	1	1455
09:57:09	50.20	50.40	50.20	-0.30	2	1454
09:57:08	50.20	50.30	50.30	-0.20	5	1452
09:57:08	50.20	50.30	50.30	-0.20	1	1447
09:57:06	50.20	50.30	50.30	-0.20	1	1446
09:57:03	50.20	50.30	50.30	-0.20	1	1445
09:56:53	50.20	50.30	50.30	-0.20	1	1444
09:56:49	50.20	50.30	50.30	-0.20	1	1443
09:56:45	50.20	50.30	50.30	-0.20	1	1442
09:56:39	50.20	50.30	50.30	-0.20	1	1441
09:56:13	50.30	50.40	50.30	-0.20	1	1440
09:56:11	50.30	50.40	50.30	-0.20	1	1439
09:56:01	50.30	50.40	50.30	-0.20	1	1438
09:55:56	50.20	50.30	50.30	-0.20	3	1437
09:55:19	50.20	50.30	50.30	-0.20	3	1434
09:55:14	50.20	50.30	50.30	-0.20	1	1431
09:55:12	50.20	50.30	50.30	-0.20	5	1430
09:55:03	50.20	50.30	50.30	-0.20	1	1425
09:55:01	50.20	50.30	50.30	-0.20	2	1424
09:55:00	50.20	50.30	50.30	-0.20	2	1422
09:54:30	50.30	50.40	50.30	-0.20	9	1420
09:54:09	50.30	50.40	50.30	-0.20	1	1411
09:54:04	50.30	50.40	50.30	-0.20	1	1410
09:53:39	50.20	50.30	50.30	-0.20	2	1409
09:53:14	50.30	50.40	50.30	-0.20	1	1407
09:53:07	50.30	50.40	50.30	-0.20	2	1406
09:53:07	50.30	50.40	50.30	-0.20	3	1404
09:53:07	50.20	50.30	50.30	-0.20	1	1401
09:53:01	50.20	50.30	50.30	-0.20	5	1400
09:52:57	50.20	50.30	50.30	-0.20	2	1395
09:51:54	50.20	50.30	50.30	-0.20	1	1393
09:51:53	50.20	50.30	50.30	-0.20	1	1392
09:51:51	50.20	50.30	50.30	-0.20	5	1391
09:51:28	50.30	50.40	50.30	-0.20	4	1386
09:51:24	50.30	50.40	50.30	-0.20	2	1382
09:51:17	50.30	50.40	50.30	-0.20	3	1380
09:50:55	50.20	50.40	50.20	-0.30	1	1377
09:50:54	50.20	50.30	50.30	-0.20	4	1376
09:50:54	50.20	50.30	50.30	-0.20	5	1372
09:50:53	50.20	50.30	50.20	-0.30	1	1367
09:50:09	50.20	50.30	50.20	-0.30	2	1366
09:49:12	50.20	50.30	50.30	-0.20	1	1364
09:48:58	50.20	50.30	50.30	-0.20	3	1363
09:48:52	50.20	50.30	50.20	-0.30	1	1360
09:48:52	50.20	50.40	50.20	-0.30	2	1359
09:48:28	50.30	50.40	50.30	-0.20	1	1357
09:48:24	50.30	50.40	50.30	-0.20	9	1356
09:48:21	50.30	50.40	50.40	-0.10	1	1347
09:47:09	50.30	50.40	50.40	-0.10	1	1346
09:46:58	50.40	50.50	50.40	-0.10	4	1345
09:46:58	50.40	50.50	50.40	-0.10	2	1341
09:46:06	50.20	50.40	50.40	-0.10	31	1339
09:46:05	50.30	50.40	50.30	-0.20	27	1308
09:46:01	50.30	50.40	50.30	-0.20	1	1281
09:45:59	50.30	50.40	50.40	-0.10	1	1280
09:45:27	50.30	50.40	50.30	-0.20	2	1279
09:45:26	50.30	50.40	50.30	-0.20	1	1277
09:45:20	50.30	50.40	50.40	-0.10	2	1276
09:45:18	50.30	50.40	50.40	-0.10	1	1274
09:44:59	50.30	50.40	50.40	-0.10	1	1273
09:44:35	50.30	50.40	50.40	-0.10	1	1272
09:44:23	50.40	50.50	50.40	-0.10	1	1271
09:44:23	50.30	50.40	50.40	-0.10	1	1270
09:44:13	50.30	50.50	50.50	0	1	1269
09:44:11	50.40	50.50	50.40	-0.10	3	1268
09:44:07	50.40	50.50	50.50	0	1	1265
09:43:52	50.40	50.50	50.50	0	1	1264
09:43:17	50.40	50.50	50.50	0	1	1263
09:42:44	50.30	50.50	50.50	0	1	1262
09:42:42	50.30	50.50	50.50	0	2	1261
09:42:33	50.30	50.50	50.50	0	2	1259
09:42:20	50.40	50.50	50.40	-0.10	1	1257
09:42:07	50.30	50.40	50.50	0	4	1256
09:42:07	50.30	50.40	50.40	-0.10	2	1252
09:41:26	50.40	50.50	50.40	-0.10	1	1250
09:40:55	50.40	50.50	50.40	-0.10	3	1249
09:40:28	50.30	50.40	50.40	-0.10	2	1246
09:40:08	50.40	50.50	50.40	-0.10	1	1244
09:39:28	50.30	50.40	50.40	-0.10	1	1243
09:39:28	50.30	50.40	50.40	-0.10	1	1242
09:39:18	50.40	50.50	50.40	-0.10	1	1241
09:39:08	50.40	50.50	50.40	-0.10	1	1240
09:38:45	50.30	50.40	50.40	-0.10	3	1239
09:38:00	50.30	50.40	50.40	-0.10	2	1236
09:37:58	50.30	50.50	50.30	-0.20	2	1234
09:37:57	50.30	50.50	50.30	-0.20	1	1232
09:37:47	50.40	50.50	50.40	-0.10	1	1231
09:37:41	50.40	50.50	50.40	-0.10	1	1230
09:37:21	50.40	50.50	50.50	0	2	1229
09:37:21	50.30	50.40	50.40	-0.10	2	1227
09:37:12	50.40	50.50	50.40	-0.10	7	1225
09:36:53	50.40	50.50	50.40	-0.10	4	1218
09:36:52	50.40	50.50	50.50	0	1	1214
09:36:49	50.40	50.50	50.40	-0.10	1	1213
09:36:38	50.40	50.50	50.40	-0.10	1	1212
09:36:17	50.40	50.60	50.60	+0.10	1	1211
09:36:00	50.50	50.60	50.50	0	2	1210
09:35:58	50.50	50.60	50.50	0	1	1208
09:35:36	50.50	50.60	50.50	0	5	1207
09:35:26	50.50	50.60	50.50	0	5	1202
09:35:07	50.50	50.60	50.50	0	1	1197
09:34:54	50.50	50.60	50.50	0	5	1196
09:33:52	50.50	50.60	50.60	+0.10	1	1191
09:33:47	50.50	50.60	50.60	+0.10	1	1190
09:33:30	50.50	50.60	50.50	0	2	1189
09:33:09	50.50	50.60	50.50	0	1	1187
09:33:09	50.50	50.60	50.50	0	16	1186
09:33:09	50.50	50.60	50.50	0	1	1170
09:33:09	50.50	50.60	50.50	0	7	1169
09:33:00	50.50	50.60	50.50	0	2	1162
09:32:30	50.60	50.70	50.60	+0.10	6	1160
09:32:30	50.60	50.70	50.60	+0.10	3	1154
09:32:09	50.60	50.70	50.60	+0.10	1	1151
09:31:43	50.60	50.70	50.60	+0.10	2	1150
09:31:28	50.60	50.70	50.70	+0.20	1	1148
09:30:46	50.60	50.70	50.70	+0.20	2	1147
09:30:15	50.60	50.70	50.60	+0.10	2	1145
09:30:14	50.60	50.70	50.60	+0.10	1	1143
09:30:08	50.50	50.60	50.60	+0.10	1	1142
09:30:08	50.50	50.60	50.60	+0.10	1	1141
09:30:05	50.60	50.70	50.60	+0.10	1	1140
09:29:51	50.60	50.70	50.60	+0.10	12	1139
09:29:22	50.60	50.70	50.70	+0.20	1	1127
09:29:07	50.60	50.70	50.70	+0.20	1	1126
09:28:52	50.60	50.70	50.70	+0.20	1	1125
09:28:44	50.60	50.70	50.60	+0.10	1	1124
09:28:43	50.50	50.60	50.60	+0.10	2	1123
09:28:13	50.50	50.60	50.60	+0.10	2	1121
09:28:10	50.50	50.60	50.50	0	1	1119
09:27:58	50.50	50.60	50.50	0	4	1118
09:27:49	50.50	50.70	50.50	0	4	1114
09:27:36	50.60	50.70	50.60	+0.10	13	1110
09:27:21	50.70	50.80	50.70	+0.20	1	1097
09:27:16	50.70	50.80	50.70	+0.20	5	1096
09:27:04	50.70	50.80	50.70	+0.20	5	1091
09:26:59	50.70	50.80	50.80	+0.30	1	1086
09:26:44	50.70	50.80	50.80	+0.30	1	1085
09:26:35	50.70	50.80	50.70	+0.20	1	1084
09:26:13	50.70	50.80	50.70	+0.20	1	1083
09:26:01	50.60	50.70	50.70	+0.20	4	1082
09:25:58	50.60	50.80	50.80	+0.30	1	1078
09:25:57	50.70	50.80	50.70	+0.20	10	1077
09:25:41	50.60	50.70	50.70	+0.20	16	1067
09:25:19	50.50	50.60	50.60	+0.10	14	1051
09:25:09	50.50	50.60	50.60	+0.10	2	1037
09:25:06	50.50	50.60	50.50	0	1	1035
09:25:04	50.50	50.60	50.50	0	2	1034
09:25:01	50.50	50.60	50.50	0	3	1032
09:24:30	50.50	50.60	50.50	0	1	1029
09:22:15	50.50	50.60	50.60	+0.10	1	1028
09:21:49	50.50	50.60	50.60	+0.10	1	1027
09:21:39	50.60	50.70	50.60	+0.10	1	1026
09:21:36	50.60	50.70	50.60	+0.10	3	1025
09:21:28	50.60	50.70	50.70	+0.20	1	1022
09:21:06	50.50	50.70	50.70	+0.20	2	1021
09:20:12	50.50	50.60	50.60	+0.10	2	1019
09:20:09	50.50	50.60	50.60	+0.10	2	1017
09:20:05	50.50	50.60	50.50	0	1	1015
09:19:58	50.50	50.60	50.60	+0.10	1	1014
09:19:57	50.50	50.60	50.50	0	4	1013
09:19:48	50.50	50.60	50.50	0	2	1009
09:19:18	50.50	50.60	50.50	0	2	1007
09:19:13	50.50	50.60	50.50	0	2	1005
09:19:05	50.50	50.60	50.50	0	3	1003
09:19:03	50.50	50.60	50.60	+0.10	3	1000
09:18:59	50.50	50.60	50.50	0	1	997
09:18:56	50.50	50.60	50.60	+0.10	2	996
09:18:30	50.50	50.60	50.50	0	6	994
09:18:29	50.50	50.60	50.60	+0.10	1	988
09:18:23	50.60	50.70	50.60	+0.10	25	987
09:18:17	50.60	50.70	50.70	+0.20	5	962
09:18:11	50.60	50.70	50.70	+0.20	1	957
09:18:10	50.60	50.70	50.60	+0.10	1	956
09:18:07	50.60	50.70	50.70	+0.20	1	955
09:18:04	50.60	50.70	50.60	+0.10	10	954
09:17:59	50.60	50.70	50.60	+0.10	1	944
09:17:59	50.60	50.70	50.70	+0.20	5	943
09:17:51	50.60	50.70	50.60	+0.10	2	938
09:17:38	50.50	50.60	50.60	+0.10	19	936
09:17:11	50.40	50.50	50.50	0	7	917
09:17:09	50.40	50.50	50.50	0	5	910
09:17:08	50.40	50.50	50.50	0	1	905
09:16:49	50.40	50.50	50.50	0	5	904
09:16:45	50.40	50.50	50.40	-0.10	1	899
09:16:30	50.40	50.50	50.40	-0.10	4	898
09:16:27	50.40	50.50	50.50	0	1	894
09:16:26	50.40	50.50	50.50	0	5	893
09:16:22	50.40	50.50	50.50	0	1	888
09:16:10	50.40	50.50	50.40	-0.10	1	887
09:16:08	50.30	50.40	50.40	-0.10	4	886
09:15:55	50.30	50.40	50.40	-0.10	3	882
09:15:12	50.40	50.50	50.40	-0.10	1	879
09:15:06	50.30	50.50	50.30	-0.20	1	878
09:15:03	50.40	50.50	50.40	-0.10	4	877
09:15:03	50.30	50.40	50.40	-0.10	6	873
09:14:58	50.20	50.30	50.30	-0.20	3	867
09:14:55	50.20	50.30	50.30	-0.20	1	864
09:14:39	50.20	50.30	50.30	-0.20	1	863
09:14:34	50.30	50.40	50.30	-0.20	10	862
09:14:26	50.30	50.40	50.30	-0.20	1	852
09:14:21	50.30	50.40	50.40	-0.10	1	851
09:14:13	50.30	50.40	50.40	-0.10	1	850
09:13:59	50.30	50.40	50.30	-0.20	1	849
09:13:53	50.30	50.40	50.30	-0.20	1	848
09:13:40	50.20	50.30	50.30	-0.20	3	847
09:13:30	50.10	50.20	50.20	-0.30	1	844
09:13:30	50.10	50.20	50.20	-0.30	2	843
09:13:21	50.10	50.20	50.10	-0.40	1	841
09:13:19	50.10	50.20	50.10	-0.40	1	840
09:13:16	50.00	50.10	50.10	-0.40	1	839
09:13:16	50.00	50.10	50.10	-0.40	3	838
09:13:15	50.10	50.20	50.10	-0.40	2	835
09:13:12	50.00	50.20	50.00	-0.50	1	833
09:13:12	50.00	50.20	50.00	-0.50	7	832
09:13:11	50.00	50.20	50.00	-0.50	30	825
09:13:08	50.10	50.20	50.10	-0.40	5	795
09:13:06	50.10	50.20	50.10	-0.40	4	790
09:13:02	50.10	50.30	50.10	-0.40	1	786
09:12:58	50.20	50.30	50.20	-0.30	1	785
09:12:57	50.10	50.30	50.10	-0.40	4	784
09:12:57	50.10	50.30	50.10	-0.40	8	780
09:12:56	50.10	50.30	50.10	-0.40	2	772
09:12:53	50.20	50.30	50.10	-0.40	3	770
09:12:53	50.20	50.30	50.20	-0.30	1	767
09:12:51	50.10	50.30	50.10	-0.40	6	766
09:12:46	50.20	50.30	50.20	-0.30	4	760
09:12:41	50.20	50.30	50.20	-0.30	1	756
09:12:40	50.20	50.30	50.20	-0.30	7	755
09:12:40	50.30	50.40	50.30	-0.20	3	748
09:12:40	50.30	50.40	50.30	-0.20	3	745
09:12:26	50.40	50.50	50.40	-0.10	1	742
09:12:14	50.30	50.40	50.40	-0.10	2	741
09:12:14	50.30	50.40	50.40	-0.10	2	739
09:12:04	50.30	50.50	50.30	-0.20	9	737
09:12:03	50.40	50.50	50.30	-0.20	1	728
09:12:03	50.40	50.50	50.40	-0.10	1	727
09:12:03	50.40	50.50	50.40	-0.10	2	726
09:12:01	50.40	50.50	50.40	-0.10	5	724
09:11:50	50.40	50.50	50.50	0	1	719
09:11:44	50.50	50.60	50.50	0	27	718
09:11:36	50.50	50.70	50.70	+0.20	2	691
09:11:33	50.60	50.70	50.60	+0.10	3	689
09:11:30	50.60	50.70	50.60	+0.10	1	686
09:11:25	50.50	50.60	50.60	+0.10	1	685
09:11:16	50.60	50.70	50.60	+0.10	10	684
09:11:16	50.60	50.70	50.70	+0.20	9	674
09:11:16	50.60	50.70	50.60	+0.10	2	665
09:11:15	50.60	50.70	50.60	+0.10	2	663
09:11:13	50.60	50.70	50.60	+0.10	1	661
09:11:12	50.60	50.70	50.60	+0.10	1	660
09:11:10	50.50	50.60	50.60	+0.10	10	659
09:11:08	50.50	50.60	50.50	0	2	649
09:11:00	50.50	50.60	50.50	0	1	647
09:10:55	50.50	50.60	50.60	+0.10	1	646
09:10:43	50.50	50.60	50.60	+0.10	1	645
09:10:42	50.50	50.60	50.50	0	1	644
09:10:41	50.50	50.60	50.60	+0.10	1	643
09:10:12	50.60	50.70	50.60	+0.10	9	642
09:09:46	50.60	50.70	50.60	+0.10	3	633
09:09:46	50.70	50.80	50.70	+0.20	3	630
09:09:19	50.70	50.80	50.70	+0.20	1	627
09:09:15	50.70	50.80	50.70	+0.20	1	626
09:08:59	50.60	50.70	50.70	+0.20	1	625
09:08:59	50.60	50.70	50.60	+0.10	1	624
09:08:36	50.60	50.80	50.80	+0.30	1	623
09:08:35	50.70	50.80	50.70	+0.20	1	622
09:08:35	50.70	50.90	50.70	+0.20	7	621
09:08:19	50.80	50.90	50.80	+0.30	5	614
09:08:19	50.70	50.80	50.80	+0.30	5	609
09:08:15	50.80	50.90	50.80	+0.30	4	604
09:08:14	50.80	50.90	50.90	+0.40	5	600
09:08:13	50.80	50.90	50.90	+0.40	1	595
09:08:13	50.80	50.90	50.90	+0.40	1	594
09:08:13	50.80	50.90	50.90	+0.40	1	593
09:08:11	50.90	51.00	50.90	+0.40	6	592
09:08:11	50.90	51.00	50.90	+0.40	85	586
09:08:11	50.90	51.00	50.90	+0.40	5	501
09:08:04	50.90	51.00	51.00	+0.50	1	496
09:08:00	50.90	51.00	51.00	+0.50	2	495
09:07:58	50.90	51.00	51.00	+0.50	1	493
09:07:58	50.90	51.00	50.90	+0.40	1	492
09:07:55	50.90	51.00	51.00	+0.50	1	491
09:07:54	50.90	51.00	50.90	+0.40	1	490
09:07:39	50.90	51.00	50.90	+0.40	2	489
09:07:30	50.90	51.00	50.80	+0.30	3	487
09:07:30	50.90	51.00	50.90	+0.40	7	484
09:07:20	50.80	50.90	50.90	+0.40	23	477
09:07:06	50.80	50.90	50.90	+0.40	1	454
09:06:57	50.80	50.90	50.90	+0.40	5	453
09:06:48	50.70	50.80	50.80	+0.30	1	448
09:06:41	50.80	50.90	50.80	+0.30	4	447
09:06:41	50.70	50.80	50.80	+0.30	1	443
09:06:41	50.70	50.80	50.80	+0.30	1	442
09:06:41	50.70	50.80	50.80	+0.30	5	441
09:06:40	50.70	50.80	50.80	+0.30	5	436
09:06:32	50.70	50.80	50.70	+0.20	1	431
09:06:32	50.70	50.80	50.80	+0.30	1	430
09:06:19	50.70	50.80	50.80	+0.30	1	429
09:06:14	50.70	50.80	50.80	+0.30	2	428
09:06:12	50.70	50.80	50.80	+0.30	1	426
09:06:10	50.70	50.80	50.80	+0.30	2	425
09:06:07	50.70	50.80	50.80	+0.30	1	423
09:06:07	50.70	50.80	50.80	+0.30	5	422
09:06:02	50.70	50.80	50.80	+0.30	5	417
09:05:52	50.70	50.80	50.80	+0.30	1	412
09:05:26	50.60	50.70	50.70	+0.20	3	411
09:05:26	50.60	50.70	50.70	+0.20	9	408
09:05:25	50.60	50.70	50.70	+0.20	1	399
09:05:11	50.60	50.70	50.70	+0.20	5	398
09:04:55	50.60	50.70	50.60	+0.10	7	393
09:04:31	50.60	50.70	50.60	+0.10	1	386
09:04:16	50.50	50.70	50.50	0	1	385
09:04:15	50.50	50.60	50.60	+0.10	6	384
09:04:05	50.40	50.60	50.60	+0.10	5	378
09:04:02	50.60	50.70	50.60	+0.10	10	373
09:04:02	50.60	50.70	50.60	+0.10	5	363
09:03:55	50.60	50.70	50.70	+0.20	1	358
09:03:49	50.60	50.70	50.70	+0.20	1	357
09:03:41	50.60	50.70	50.70	+0.20	1	356
09:03:26	50.60	50.70	50.60	+0.10	2	355
09:03:20	50.50	50.60	50.60	+0.10	24	353
09:03:20	50.50	50.60	50.60	+0.10	5	329
09:03:16	50.40	50.50	50.50	0	24	324
09:03:13	50.30	50.40	50.40	-0.10	10	300
09:03:11	50.30	50.40	50.40	-0.10	1	290
09:03:11	50.40	50.50	50.40	-0.10	4	289
09:03:08	50.40	50.50	50.40	-0.10	5	285
09:02:58	50.30	50.40	50.40	-0.10	1	280
09:02:55	50.30	50.40	50.40	-0.10	2	279
09:02:55	50.20	50.30	50.30	-0.20	3	277
09:02:55	50.30	50.40	50.30	-0.20	17	274
09:02:49	50.30	50.40	50.40	-0.10	6	257
09:02:39	50.40	50.50	50.40	-0.10	3	251
09:02:34	50.40	50.50	50.40	-0.10	7	248
09:02:34	50.40	50.50	50.40	-0.10	5	241
09:02:28	50.40	50.50	50.50	0	2	236
09:02:22	50.40	50.50	50.50	0	1	234
09:02:21	50.40	50.50	50.50	0	2	233
09:02:11	50.50	50.60	50.50	0	1	231
09:02:02	50.40	50.50	50.50	0	10	230
09:02:01	50.50	50.60	50.40	-0.10	14	220
09:02:01	50.50	50.60	50.50	0	6	206
09:01:47	50.40	50.60	50.40	-0.10	5	200
09:01:43	50.40	50.50	50.50	0	3	195
09:01:42	50.40	50.50	50.40	-0.10	1	192
09:01:42	50.40	50.50	50.40	-0.10	1	191
09:01:36	50.40	50.60	50.40	-0.10	1	190
09:01:34	50.50	50.60	50.50	0	1	189
09:01:25	50.50	50.60	50.50	0	11	188
09:01:18	50.50	50.70	50.50	0	12	177
09:01:10	50.50	50.60	50.60	+0.10	10	165
09:01:09	50.50	50.60	50.60	+0.10	1	155
09:00:55	50.60	50.70	50.60	+0.10	17	154
09:00:55	50.60	50.70	50.60	+0.10	1	137
09:00:55	50.50	50.60	50.60	+0.10	1	136
09:00:54	50.60	50.70	50.60	+0.10	7	135
09:00:48	50.60	50.70	50.70	+0.20	1	128
09:00:47	50.60	50.70	50.70	+0.20	1	127
09:00:43	50.60	50.70	50.70	+0.20	2	126
09:00:40	50.60	50.70	50.60	+0.10	1	124
09:00:38	50.40	50.50	50.60	+0.10	5	123
09:00:38	50.40	50.50	50.50	0	2	118
09:00:33	50.40	50.60	50.40	-0.10	1	116
09:00:22	50.60	50.70	50.60	+0.10	10	115
09:00:22	50.40	50.50	50.50	0	10	105
09:00:22	50.30	50.40	50.40	-0.10	24	95
09:00:17	50.30	50.40	50.30	-0.20	1	71
09:00:14	50.30	50.40	50.30	-0.20	1	70
09:00:06	50.20	50.40	50.20	-0.30	1	69
09:00:06	50.20	50.30	50.30	-0.20	2	68
09:00:06	--	--	50.20	-0.30	66	66

　

其他人也逛...

MyCard 2000點虛擬點數卡

MyCard 3290點虛擬點數卡

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值50,000元

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

【小米】紅米Redmi 14C 4G/128G(三入組)

Office 2024 家用版盒裝

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

小米 Redmi Buds 8 Lite

【法國皇家】泌尿道保健成貓UC33 10KG

Samsung Galaxy S25+ (12G/256G)

GARMIN vivoactive 5 GPS 智慧腕錶

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【能源盤後】小升☆
‧【歐股盤後】走勢分歧☆

加密貨幣

比特幣BTC	68682.20	-100.20	-0.15%
以太幣ETH	1991.02	25.10	1.28%
瑞波幣XRP	1.49	0.02	1.03%
比特幣現金BCH	566.69	12.61	2.28%
萊特幣LTC	55.25	0.21	0.39%
卡達幣ADA	0.287378	0.01	1.98%
波場幣TRX	0.283972	0.00	1.27%
恆星幣XLM	0.168780	0.00	-0.90%

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。