最新[公告] 阿波羅電力:公告本公司法人監察人改派代表人熱門[公告] 安力-KY:更正公告本公司董事會決議處分景美科技(股)公司普通股

更新報價

長科 (6548)* 半導體業上櫃

49.05 ▼-0.75 -1.51% 2.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.75	4,646	49.05	37	49.10	15	50.20	51.20	48.85	49.80

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	49.05	49.10	49.05	-0.75	7	4646
13:30:00	49.05	49.10	49.05	-0.75	204	4639
13:24:59	49.00	49.10	49.00	-0.80	10	4435
13:24:56	49.00	49.05	49.05	-0.75	1	4425
13:24:52	49.00	49.05	49.05	-0.75	1	4424
13:24:46	49.00	49.05	49.05	-0.75	1	4423
13:24:42	49.00	49.10	49.00	-0.80	1	4422
13:24:41	49.00	49.10	49.00	-0.80	5	4421
13:24:27	49.00	49.10	49.00	-0.80	2	4416
13:24:27	49.05	49.10	49.05	-0.75	1	4414
13:24:27	49.05	49.10	49.05	-0.75	1	4413
13:24:26	49.10	49.15	49.10	-0.70	1	4412
13:24:12	49.05	49.15	49.05	-0.75	1	4411
13:24:10	49.05	49.10	49.10	-0.70	1	4410
13:24:10	49.05	49.15	49.15	-0.65	1	4409
13:24:10	49.05	49.15	49.05	-0.75	1	4408
13:24:09	49.05	49.15	49.05	-0.75	5	4407
13:24:05	49.05	49.15	49.05	-0.75	1	4402
13:24:05	49.05	49.15	49.05	-0.75	1	4401
13:24:04	49.05	49.10	49.10	-0.70	3	4400
13:24:00	49.05	49.15	49.05	-0.75	2	4397
13:24:00	49.10	49.15	49.10	-0.70	1	4395
13:23:59	49.10	49.15	49.10	-0.70	1	4394
13:23:57	49.10	49.15	49.10	-0.70	1	4393
13:23:53	49.10	49.15	49.10	-0.70	1	4392
13:23:47	49.05	49.10	49.10	-0.70	1	4391
13:23:42	49.05	49.10	49.10	-0.70	1	4390
13:23:37	49.05	49.10	49.10	-0.70	2	4389
13:23:37	49.05	49.15	49.05	-0.75	4	4387
13:23:36	49.05	49.10	49.10	-0.70	7	4383
13:23:31	49.05	49.10	49.05	-0.75	1	4376
13:23:28	49.05	49.10	49.05	-0.75	1	4375
13:23:25	49.05	49.10	49.05	-0.75	1	4374
13:23:23	49.05	49.10	49.05	-0.75	1	4373
13:23:10	49.05	49.10	49.05	-0.75	1	4372
13:23:07	49.05	49.10	49.10	-0.70	1	4371
13:23:00	49.00	49.10	49.10	-0.70	3	4370
13:22:58	49.00	49.05	49.05	-0.75	1	4367
13:22:58	49.05	49.10	49.05	-0.75	1	4366
13:22:53	49.05	49.10	49.05	-0.75	1	4365
13:22:51	49.05	49.10	49.05	-0.75	1	4364
13:22:42	49.05	49.10	49.05	-0.75	1	4363
13:22:36	49.00	49.05	49.05	-0.75	5	4362
13:22:31	49.00	49.05	49.00	-0.80	1	4357
13:22:26	49.05	49.10	49.00	-0.80	3	4356
13:22:26	49.05	49.10	49.05	-0.75	2	4353
13:22:24	49.00	49.05	49.05	-0.75	2	4351
13:22:22	49.00	49.05	49.05	-0.75	9	4349
13:22:14	49.00	49.05	49.00	-0.80	2	4340
13:22:14	49.05	49.10	49.05	-0.75	4	4338
13:22:12	49.05	49.10	49.10	-0.70	2	4334
13:22:11	49.05	49.10	49.05	-0.75	2	4332
13:21:55	49.05	49.10	49.10	-0.70	1	4330
13:21:41	49.05	49.10	49.10	-0.70	1	4329
13:21:26	49.05	49.10	49.10	-0.70	1	4328
13:21:24	49.05	49.10	49.05	-0.75	5	4327
13:21:23	49.05	49.10	49.10	-0.70	1	4322
13:21:18	49.05	49.10	49.10	-0.70	1	4321
13:21:16	49.05	49.10	49.10	-0.70	5	4320
13:21:14	49.05	49.10	49.10	-0.70	1	4315
13:21:04	49.10	49.15	49.10	-0.70	1	4314
13:20:59	49.05	49.15	49.05	-0.75	4	4313
13:20:50	49.05	49.10	49.10	-0.70	1	4309
13:20:48	49.05	49.15	49.05	-0.75	2	4308
13:20:46	49.05	49.10	49.10	-0.70	2	4306
13:20:46	49.05	49.10	49.10	-0.70	10	4304
13:20:39	49.05	49.10	49.10	-0.70	1	4294
13:20:36	49.10	49.20	49.10	-0.70	2	4293
13:20:35	49.10	49.20	49.10	-0.70	1	4291
13:20:18	49.10	49.20	49.10	-0.70	1	4290
13:20:14	49.10	49.15	49.15	-0.65	8	4289
13:20:00	49.10	49.15	49.10	-0.70	1	4281
13:19:47	49.10	49.15	49.10	-0.70	2	4280
13:19:35	49.05	49.15	49.15	-0.65	5	4278
13:19:28	49.10	49.15	49.10	-0.70	3	4273
13:19:23	49.10	49.15	49.15	-0.65	1	4270
13:18:59	49.10	49.15	49.10	-0.70	1	4269
13:18:44	49.05	49.10	49.10	-0.70	9	4268
13:18:29	49.05	49.10	49.10	-0.70	4	4259
13:18:16	49.05	49.15	49.05	-0.75	1	4255
13:18:08	49.10	49.15	49.10	-0.70	2	4254
13:18:00	49.05	49.10	49.10	-0.70	1	4252
13:17:44	49.05	49.15	49.15	-0.65	1	4251
13:17:30	49.05	49.15	49.15	-0.65	1	4250
13:17:19	49.05	49.10	49.10	-0.70	1	4249
13:17:15	49.05	49.10	49.10	-0.70	1	4248
13:17:11	49.05	49.10	49.10	-0.70	3	4247
13:17:11	49.10	49.15	49.10	-0.70	2	4244
13:17:01	49.10	49.15	49.10	-0.70	1	4242
13:16:54	49.10	49.15	49.10	-0.70	3	4241
13:16:35	49.10	49.20	49.10	-0.70	1	4238
13:16:31	49.10	49.15	49.15	-0.65	1	4237
13:16:30	49.10	49.15	49.15	-0.65	1	4236
13:16:27	49.10	49.15	49.15	-0.65	3	4235
13:16:20	49.10	49.15	49.10	-0.70	5	4232
13:16:13	49.10	49.15	49.15	-0.65	8	4227
13:16:05	49.05	49.10	49.10	-0.70	6	4219
13:16:05	49.10	49.15	49.10	-0.70	3	4213
13:15:47	49.10	49.15	49.10	-0.70	1	4210
13:15:39	49.10	49.15	49.10	-0.70	1	4209
13:15:35	49.10	49.15	49.10	-0.70	1	4208
13:15:26	49.10	49.15	49.10	-0.70	1	4207
13:15:23	49.10	49.15	49.10	-0.70	1	4206
13:15:12	49.10	49.20	49.10	-0.70	1	4205
13:15:11	49.10	49.15	49.15	-0.65	1	4204
13:15:04	49.10	49.20	49.10	-0.70	6	4203
13:15:01	49.10	49.15	49.15	-0.65	8	4197
13:14:53	49.10	49.15	49.10	-0.70	1	4189
13:14:36	49.10	49.15	49.10	-0.70	1	4188
13:14:28	49.05	49.10	49.10	-0.70	3	4187
13:14:28	49.10	49.15	49.10	-0.70	2	4184
13:14:19	49.05	49.10	49.10	-0.70	5	4182
13:14:11	49.05	49.15	49.05	-0.75	1	4177
13:13:30	49.10	49.15	49.10	-0.70	1	4176
13:13:17	49.10	49.15	49.10	-0.70	1	4175
13:13:08	49.10	49.20	49.10	-0.70	6	4174
13:12:51	49.15	49.20	49.15	-0.65	6	4168
13:12:51	49.15	49.20	49.20	-0.60	1	4162
13:12:15	49.15	49.20	49.20	-0.60	1	4161
13:11:57	49.20	49.30	49.20	-0.60	1	4160
13:11:54	49.20	49.30	49.20	-0.60	5	4159
13:11:50	49.20	49.30	49.20	-0.60	1	4154
13:11:44	49.20	49.30	49.20	-0.60	7	4153
13:11:34	49.20	49.30	49.20	-0.60	2	4146
13:11:27	49.20	49.30	49.20	-0.60	2	4144
13:10:57	49.15	49.20	49.20	-0.60	2	4142
13:10:57	49.15	49.20	49.20	-0.60	32	4140
13:10:49	49.15	49.20	49.15	-0.65	1	4108
13:10:40	49.05	49.20	49.05	-0.75	1	4107
13:10:25	49.05	49.15	49.15	-0.65	4	4106
13:10:17	49.00	49.15	49.00	-0.80	3	4102
13:10:14	49.00	49.10	49.10	-0.70	2	4099
13:10:05	48.95	49.10	49.10	-0.70	6	4097
13:10:05	49.00	49.10	49.00	-0.80	2	4091
13:10:03	48.95	49.05	49.05	-0.75	1	4089
13:10:03	48.90	49.00	49.00	-0.80	47	4088
13:10:00	48.95	49.00	49.00	-0.80	1	4041
13:09:55	48.90	48.95	48.95	-0.85	6	4040
13:09:55	48.95	49.00	48.95	-0.85	4	4034
13:09:18	48.85	48.95	48.95	-0.85	5	4030
13:09:12	48.80	48.90	48.90	-0.90	2	4025
13:09:09	48.85	48.95	48.85	-0.95	1	4023
13:09:08	48.80	48.90	48.90	-0.90	16	4022
13:09:08	48.80	48.85	48.85	-0.95	1	4006
13:09:04	48.85	48.90	48.85	-0.95	1	4005
13:09:00	48.85	48.90	48.85	-0.95	2	4004
13:08:56	48.85	48.90	48.85	-0.95	1	4002
13:08:52	48.85	48.90	48.85	-0.95	1	4001
13:08:46	48.85	48.90	48.85	-0.95	1	4000
13:08:44	48.85	48.90	48.85	-0.95	2	3999
13:08:39	48.85	48.90	48.85	-0.95	2	3997
13:08:24	48.85	48.90	48.85	-0.95	1	3995
13:08:24	48.85	48.90	48.85	-0.95	2	3994
13:08:24	48.85	48.90	48.85	-0.95	2	3992
13:08:18	48.90	48.95	48.90	-0.90	2	3990
13:07:41	48.85	48.90	48.90	-0.90	2	3988
13:07:25	48.85	48.90	48.90	-0.90	2	3986
13:07:25	48.85	48.90	48.90	-0.90	1	3984
13:07:13	48.85	48.90	48.90	-0.90	1	3983
13:07:13	48.90	48.95	48.90	-0.90	4	3982
13:07:10	48.90	48.95	48.90	-0.90	3	3978
13:06:52	48.85	48.90	48.90	-0.90	11	3975
13:06:52	48.90	48.95	48.90	-0.90	4	3964
13:06:42	48.90	48.95	48.90	-0.90	1	3960
13:06:41	48.90	48.95	48.90	-0.90	4	3959
13:06:26	48.90	49.00	48.90	-0.90	1	3955
13:06:23	48.90	49.00	48.90	-0.90	1	3954
13:06:20	48.95	49.00	48.95	-0.85	1	3953
13:06:20	48.90	48.95	48.95	-0.85	4	3952
13:06:04	48.90	48.95	48.90	-0.90	1	3948
13:06:01	48.95	49.00	48.95	-0.85	3	3947
13:06:00	48.95	49.00	48.95	-0.85	2	3944
13:05:37	48.90	48.95	48.95	-0.85	9	3942
13:05:06	48.90	49.00	48.90	-0.90	1	3933
13:05:06	48.90	49.00	48.90	-0.90	2	3932
13:05:06	48.90	49.00	48.90	-0.90	5	3930
13:04:36	48.90	49.00	48.90	-0.90	1	3925
13:04:32	48.90	48.95	48.90	-0.90	1	3924
13:04:32	48.90	49.00	48.90	-0.90	10	3923
13:04:16	48.95	49.00	48.95	-0.85	5	3913
13:03:58	48.95	49.00	48.95	-0.85	5	3908
13:03:48	48.90	49.00	48.90	-0.90	1	3903
13:03:42	48.90	49.00	49.00	-0.80	1	3902
13:03:40	48.90	49.00	49.00	-0.80	1	3901
13:03:27	48.90	49.00	48.90	-0.90	1	3900
13:03:24	48.90	49.00	48.90	-0.90	9	3899
13:03:16	48.90	49.00	48.90	-0.90	1	3890
13:03:01	48.95	49.00	48.90	-0.90	13	3889
13:03:01	48.95	49.00	48.95	-0.85	7	3876
13:02:53	48.95	49.00	48.95	-0.85	1	3869
13:02:19	48.95	49.00	49.00	-0.80	5	3868
13:02:14	48.95	49.00	48.95	-0.85	5	3863
13:02:10	48.95	49.00	48.95	-0.85	3	3858
13:01:51	48.95	49.00	48.95	-0.85	3	3855
13:01:47	48.95	49.00	48.95	-0.85	2	3852
13:01:44	48.95	49.00	48.95	-0.85	1	3850
13:01:33	48.95	49.00	49.00	-0.80	1	3849
13:01:19	48.95	49.00	48.95	-0.85	1	3848
13:01:07	49.00	49.05	49.00	-0.80	1	3847
13:01:00	49.00	49.05	49.00	-0.80	1	3846
13:00:57	48.90	49.05	48.90	-0.90	1	3845
13:00:56	48.90	49.05	48.90	-0.90	1	3844
13:00:55	48.95	49.05	48.90	-0.90	6	3843
13:00:55	48.95	49.05	48.95	-0.85	6	3837
13:00:53	49.00	49.05	49.00	-0.80	1	3831
13:00:27	48.95	49.05	48.95	-0.85	2	3830
13:00:15	48.95	49.05	48.95	-0.85	1	3828
13:00:15	48.90	49.00	49.00	-0.80	24	3827
13:00:15	48.90	49.00	49.00	-0.80	1	3803
13:00:03	48.90	48.95	48.95	-0.85	1	3802
13:00:03	48.95	49.00	48.95	-0.85	1	3801
12:59:44	49.00	49.05	49.00	-0.80	2	3800
12:59:42	49.00	49.05	49.00	-0.80	1	3798
12:59:39	49.00	49.05	49.00	-0.80	3	3797
12:59:37	49.00	49.05	49.00	-0.80	1	3794
12:59:37	49.00	49.05	49.00	-0.80	1	3793
12:58:52	48.95	49.00	49.00	-0.80	5	3792
12:58:45	48.95	49.00	49.00	-0.80	1	3787
12:58:39	49.00	49.05	49.00	-0.80	2	3786
12:58:39	49.00	49.05	49.00	-0.80	1	3784
12:58:37	49.00	49.05	49.00	-0.80	1	3783
12:58:36	49.00	49.05	49.00	-0.80	1	3782
12:58:31	48.95	49.00	49.00	-0.80	2	3781
12:58:26	49.00	49.05	49.00	-0.80	1	3779
12:58:22	49.00	49.05	49.00	-0.80	8	3778
12:58:21	49.00	49.05	49.00	-0.80	2	3770
12:58:15	49.00	49.05	49.00	-0.80	1	3768
12:58:15	49.00	49.05	49.00	-0.80	29	3767
12:58:15	49.00	49.05	49.00	-0.80	5	3738
12:58:12	49.00	49.05	49.00	-0.80	1	3733
12:58:12	49.00	49.05	49.05	-0.75	1	3732
12:58:09	49.00	49.05	49.05	-0.75	1	3731
12:58:09	49.00	49.05	49.00	-0.80	5	3730
12:58:05	49.00	49.05	49.05	-0.75	1	3725
12:58:01	49.00	49.05	49.00	-0.80	5	3724
12:57:56	49.00	49.05	49.00	-0.80	5	3719
12:57:53	49.00	49.05	49.00	-0.80	1	3714
12:57:34	49.00	49.05	49.00	-0.80	1	3713
12:57:26	49.00	49.05	49.00	-0.80	2	3712
12:57:20	49.00	49.05	49.05	-0.75	1	3710
12:57:19	49.00	49.05	49.00	-0.80	10	3709
12:57:14	49.00	49.05	49.00	-0.80	14	3699
12:57:05	49.05	49.10	49.05	-0.75	28	3685
12:56:45	49.05	49.15	49.05	-0.75	1	3657
12:56:44	49.10	49.15	49.05	-0.75	1	3656
12:56:44	49.10	49.15	49.10	-0.70	1	3655
12:56:36	49.10	49.15	49.10	-0.70	1	3654
12:56:31	49.10	49.15	49.10	-0.70	1	3653
12:56:27	49.10	49.15	49.10	-0.70	1	3652
12:55:57	49.10	49.15	49.10	-0.70	1	3651
12:55:53	49.10	49.15	49.10	-0.70	2	3650
12:55:46	49.10	49.15	49.10	-0.70	2	3648
12:55:46	49.10	49.15	49.10	-0.70	6	3646
12:55:46	49.10	49.15	49.15	-0.65	1	3640
12:55:42	49.10	49.15	49.10	-0.70	1	3639
12:55:42	49.10	49.15	49.10	-0.70	5	3638
12:55:13	49.10	49.15	49.10	-0.70	1	3633
12:55:13	49.15	49.30	49.15	-0.65	8	3632
12:55:12	49.15	49.30	49.15	-0.65	3	3624
12:55:04	49.15	49.25	49.15	-0.65	1	3621
12:54:54	49.15	49.25	49.15	-0.65	1	3620
12:54:49	49.10	49.25	49.10	-0.70	1	3619
12:54:49	49.15	49.25	49.10	-0.70	4	3618
12:54:49	49.15	49.25	49.15	-0.65	8	3614
12:54:37	49.15	49.25	49.15	-0.65	1	3606
12:54:34	49.10	49.15	49.15	-0.65	1	3605
12:54:34	49.10	49.15	49.15	-0.65	1	3604
12:54:34	49.15	49.25	49.15	-0.65	1	3603
12:54:22	49.15	49.30	49.15	-0.65	27	3602
12:54:22	49.20	49.30	49.20	-0.60	6	3575
12:54:22	49.25	49.30	49.25	-0.55	3	3569
12:54:03	49.15	49.20	49.20	-0.60	2	3566
12:54:03	49.20	49.30	49.20	-0.60	8	3564
12:53:52	49.20	49.25	49.25	-0.55	1	3556
12:53:43	49.20	49.25	49.20	-0.60	12	3555
12:53:27	49.20	49.30	49.20	-0.60	10	3543
12:53:18	49.20	49.25	49.25	-0.55	1	3533
12:53:18	49.25	49.30	49.25	-0.55	1	3532
12:53:18	49.20	49.25	49.25	-0.55	3	3531
12:53:18	49.20	49.25	49.25	-0.55	14	3528
12:53:13	49.15	49.20	49.20	-0.60	6	3514
12:53:09	49.15	49.20	49.20	-0.60	6	3508
12:53:09	49.20	49.25	49.20	-0.60	1	3502
12:52:57	49.15	49.25	49.15	-0.65	2	3501
12:52:52	49.15	49.25	49.15	-0.65	1	3499
12:52:47	49.15	49.25	49.15	-0.65	2	3498
12:52:47	49.20	49.25	49.20	-0.60	1	3496
12:52:46	49.15	49.20	49.20	-0.60	11	3495
12:52:43	49.15	49.20	49.15	-0.65	1	3484
12:52:40	49.15	49.20	49.15	-0.65	4	3483
12:52:38	49.15	49.20	49.20	-0.60	1	3479
12:52:21	49.20	49.25	49.20	-0.60	8	3478
12:52:09	49.20	49.25	49.20	-0.60	4	3470
12:52:00	49.20	49.25	49.20	-0.60	1	3466
12:51:58	49.20	49.25	49.20	-0.60	1	3465
12:51:56	49.20	49.25	49.20	-0.60	1	3464
12:51:56	49.20	49.25	49.20	-0.60	15	3463
12:51:53	49.25	49.30	49.25	-0.55	7	3448
12:51:52	49.25	49.30	49.25	-0.55	1	3441
12:51:49	49.25	49.30	49.25	-0.55	1	3440
12:51:42	49.25	49.30	49.25	-0.55	1	3439
12:51:37	49.25	49.30	49.30	-0.50	1	3438
12:51:29	49.25	49.30	49.30	-0.50	1	3437
12:51:28	49.25	49.30	49.25	-0.55	1	3436
12:51:28	49.25	49.30	49.25	-0.55	1	3435
12:51:28	49.25	49.30	49.30	-0.50	1	3434
12:51:28	49.25	49.30	49.30	-0.50	1	3433
12:51:26	49.25	49.30	49.30	-0.50	3	3432
12:51:25	49.30	49.40	49.30	-0.50	3	3429
12:51:22	49.30	49.40	49.30	-0.50	1	3426
12:51:20	49.30	49.40	49.30	-0.50	1	3425
12:51:03	49.35	49.45	49.30	-0.50	1	3424
12:51:03	49.35	49.45	49.35	-0.45	2	3423
12:51:02	49.40	49.45	49.40	-0.40	2	3421
12:51:02	49.40	49.45	49.40	-0.40	11	3419
12:50:56	49.40	49.45	49.45	-0.35	1	3408
12:50:36	49.40	49.45	49.45	-0.35	1	3407
12:50:33	49.40	49.45	49.45	-0.35	2	3406
12:50:31	49.45	49.50	49.45	-0.35	10	3404
12:50:26	49.45	49.50	49.45	-0.35	2	3394
12:50:25	49.45	49.50	49.45	-0.35	2	3392
12:50:09	49.45	49.55	49.45	-0.35	2	3390
12:49:59	49.45	49.50	49.50	-0.30	9	3388
12:49:52	49.45	49.50	49.45	-0.35	2	3379
12:49:51	49.45	49.50	49.45	-0.35	1	3377
12:49:51	49.50	49.55	49.50	-0.30	25	3376
12:49:51	49.50	49.55	49.50	-0.30	58	3351
12:49:51	49.50	49.55	49.50	-0.30	20	3293
12:49:43	49.50	49.55	49.50	-0.30	1	3273
12:49:41	49.50	49.55	49.50	-0.30	3	3272
12:49:39	49.50	49.55	49.50	-0.30	1	3269
12:49:39	49.55	49.60	49.55	-0.25	62	3268
12:49:27	49.55	49.60	49.55	-0.25	1	3206
12:49:02	49.55	49.60	49.55	-0.25	1	3205
12:48:37	49.55	49.60	49.60	-0.20	2	3204
12:47:57	49.60	49.65	49.60	-0.20	3	3202
12:47:57	49.55	49.60	49.60	-0.20	5	3199
12:47:55	49.55	49.60	49.55	-0.25	1	3194
12:47:55	49.55	49.60	49.55	-0.25	3	3193
12:47:48	49.55	49.60	49.60	-0.20	2	3190
12:47:45	49.55	49.60	49.55	-0.25	23	3188
12:47:13	49.60	49.65	49.60	-0.20	1	3165
12:47:09	49.60	49.65	49.60	-0.20	5	3164
12:47:09	49.60	49.65	49.60	-0.20	2	3159
12:47:07	49.60	49.65	49.60	-0.20	5	3157
12:46:52	49.60	49.65	49.60	-0.20	1	3152
12:46:48	49.60	49.65	49.60	-0.20	1	3151
12:46:15	49.60	49.65	49.60	-0.20	1	3150
12:45:44	49.60	49.65	49.60	-0.20	1	3149
12:45:44	49.60	49.65	49.60	-0.20	1	3148
12:45:44	49.60	49.65	49.60	-0.20	37	3147
12:45:38	49.60	49.65	49.65	-0.15	1	3110
12:45:30	49.60	49.65	49.65	-0.15	1	3109
12:44:58	49.60	49.65	49.65	-0.15	2	3108
12:44:40	49.60	49.65	49.65	-0.15	1	3106
12:44:38	49.60	49.65	49.65	-0.15	1	3105
12:44:32	49.60	49.65	49.65	-0.15	2	3104
12:43:55	49.65	49.70	49.65	-0.15	1	3102
12:43:55	49.65	49.70	49.65	-0.15	1	3101
12:43:37	49.65	49.70	49.65	-0.15	1	3100
12:43:32	49.65	49.70	49.65	-0.15	1	3099
12:43:25	49.65	49.70	49.65	-0.15	1	3098
12:43:13	49.65	49.70	49.65	-0.15	1	3097
12:42:17	49.65	49.70	49.65	-0.15	2	3096
12:42:09	49.60	49.65	49.65	-0.15	2	3094
12:42:09	49.65	49.70	49.65	-0.15	4	3092
12:41:52	49.60	49.65	49.65	-0.15	1	3088
12:41:29	49.60	49.65	49.65	-0.15	1	3087
12:41:28	49.65	49.70	49.65	-0.15	1	3086
12:41:24	49.60	49.65	49.65	-0.15	1	3085
12:41:23	49.60	49.65	49.65	-0.15	1	3084
12:41:23	49.60	49.65	49.65	-0.15	7	3083
12:41:18	49.60	49.65	49.60	-0.20	1	3076
12:41:07	49.60	49.65	49.60	-0.20	1	3075
12:40:37	49.60	49.65	49.60	-0.20	10	3074
12:40:26	49.65	49.70	49.65	-0.15	1	3064
12:40:01	49.65	49.70	49.65	-0.15	8	3063
12:39:42	49.60	49.65	49.65	-0.15	3	3055
12:39:36	49.60	49.65	49.65	-0.15	1	3052
12:39:08	49.60	49.70	49.70	-0.10	1	3051
12:38:48	49.65	49.70	49.65	-0.15	1	3050
12:38:40	49.65	49.70	49.65	-0.15	3	3049
12:38:38	49.65	49.70	49.65	-0.15	2	3046
12:38:18	49.65	49.70	49.65	-0.15	1	3044
12:38:18	49.65	49.70	49.70	-0.10	4	3043
12:36:31	49.60	49.70	49.70	-0.10	1	3039
12:35:59	49.65	49.75	49.65	-0.15	5	3038
12:35:51	49.70	49.75	49.70	-0.10	1	3033
12:35:24	49.70	49.75	49.70	-0.10	1	3032
12:35:06	49.65	49.70	49.70	-0.10	2	3031
12:34:59	49.60	49.65	49.65	-0.15	3	3029
12:34:59	49.60	49.65	49.65	-0.15	1	3026
12:34:59	49.60	49.65	49.65	-0.15	4	3025
12:34:46	49.60	49.65	49.65	-0.15	1	3021
12:34:43	49.60	49.65	49.65	-0.15	1	3020
12:34:32	49.60	49.65	49.65	-0.15	1	3019
12:34:26	49.60	49.65	49.60	-0.20	1	3018
12:34:11	49.60	49.65	49.60	-0.20	1	3017
12:34:09	49.60	49.65	49.60	-0.20	1	3016
12:33:51	49.60	49.65	49.60	-0.20	1	3015
12:33:18	49.60	49.65	49.60	-0.20	1	3014
12:33:08	49.60	49.65	49.60	-0.20	1	3013
12:33:01	49.60	49.65	49.60	-0.20	1	3012
12:32:40	49.60	49.65	49.60	-0.20	2	3011
12:32:29	49.60	49.65	49.60	-0.20	1	3009
12:32:22	49.60	49.65	49.60	-0.20	2	3008
12:32:06	49.60	49.65	49.60	-0.20	1	3006
12:31:06	49.60	49.65	49.60	-0.20	1	3005
12:30:51	49.60	49.65	49.60	-0.20	1	3004
12:30:20	49.60	49.65	49.60	-0.20	1	3003
12:30:13	49.60	49.65	49.60	-0.20	10	3002
12:30:07	49.60	49.65	49.60	-0.20	2	2992
12:30:05	49.60	49.65	49.60	-0.20	1	2990
12:30:00	49.60	49.65	49.60	-0.20	5	2989
12:29:29	49.60	49.65	49.60	-0.20	9	2984
12:29:20	49.60	49.65	49.60	-0.20	1	2975
12:29:19	49.60	49.65	49.65	-0.15	1	2974
12:29:18	49.60	49.65	49.60	-0.20	1	2973
12:28:51	49.60	49.70	49.60	-0.20	5	2972
12:28:42	49.60	49.70	49.60	-0.20	20	2967
12:28:30	49.60	49.70	49.60	-0.20	1	2947
12:28:28	49.60	49.70	49.60	-0.20	10	2946
12:28:25	49.60	49.70	49.60	-0.20	10	2936
12:28:20	49.60	49.70	49.60	-0.20	1	2926
12:27:55	49.60	49.70	49.60	-0.20	10	2925
12:27:42	49.65	49.70	49.65	-0.15	1	2915
12:27:41	49.65	49.70	49.65	-0.15	4	2914
12:27:37	49.65	49.70	49.65	-0.15	1	2910
12:27:37	49.65	49.70	49.65	-0.15	3	2909
12:27:37	49.65	49.70	49.65	-0.15	13	2906
12:27:36	49.70	49.75	49.70	-0.10	18	2893
12:27:36	49.70	49.75	49.70	-0.10	7	2875
12:27:36	49.70	49.75	49.70	-0.10	6	2868
12:27:36	49.70	49.75	49.70	-0.10	24	2862
12:27:35	49.70	49.75	49.70	-0.10	1	2838
12:27:11	49.70	49.75	49.70	-0.10	4	2837
12:27:03	49.70	49.75	49.70	-0.10	2	2833
12:27:02	49.70	49.75	49.75	-0.05	1	2831
12:26:40	49.70	49.75	49.70	-0.10	8	2830
12:26:25	49.70	49.75	49.75	-0.05	1	2822
12:25:58	49.70	49.75	49.75	-0.05	4	2821
12:25:32	49.70	49.75	49.75	-0.05	1	2817
12:25:08	49.70	49.75	49.70	-0.10	1	2816
12:24:14	49.70	49.75	49.70	-0.10	3	2815
12:24:09	49.70	49.75	49.70	-0.10	1	2812
12:23:54	49.70	49.75	49.70	-0.10	1	2811
12:23:49	49.70	49.75	49.75	-0.05	1	2810
12:23:30	49.70	49.75	49.70	-0.10	1	2809
12:22:59	49.70	49.75	49.75	-0.05	1	2808
12:21:44	49.70	49.75	49.75	-0.05	1	2807
12:21:22	49.70	49.75	49.70	-0.10	3	2806
12:21:14	49.70	49.75	49.75	-0.05	1	2803
12:21:13	49.70	49.75	49.70	-0.10	1	2802
12:21:12	49.70	49.75	49.70	-0.10	2	2801
12:21:05	49.70	49.75	49.75	-0.05	5	2799
12:20:50	49.70	49.75	49.75	-0.05	2	2794
12:20:37	49.75	49.80	49.75	-0.05	1	2792
12:20:34	49.70	49.75	49.75	-0.05	5	2791
12:20:26	49.70	49.75	49.75	-0.05	1	2786
12:20:12	49.75	49.80	49.75	-0.05	1	2785
12:20:10	49.75	49.80	49.75	-0.05	1	2784
12:20:08	49.75	49.80	49.75	-0.05	1	2783
12:19:29	49.75	49.80	49.75	-0.05	4	2782
12:19:18	49.75	49.80	49.75	-0.05	1	2778
12:19:06	49.75	49.80	49.75	-0.05	5	2777
12:18:54	49.75	49.80	49.75	-0.05	1	2772
12:18:15	49.75	49.80	49.75	-0.05	1	2771
12:18:10	49.75	49.80	49.75	-0.05	1	2770
12:17:24	49.75	49.80	49.75	-0.05	1	2769
12:17:12	49.75	49.80	49.75	-0.05	1	2768
12:16:35	49.75	49.80	49.75	-0.05	1	2767
12:16:08	49.75	49.80	49.75	-0.05	2	2766
12:15:16	49.75	49.80	49.75	-0.05	1	2764
12:14:56	49.75	49.80	49.75	-0.05	1	2763
12:14:49	49.75	49.80	49.75	-0.05	4	2762
12:14:19	49.75	49.80	49.75	-0.05	1	2758
12:13:53	49.75	49.80	49.75	-0.05	1	2757
12:13:44	49.75	49.80	49.75	-0.05	1	2756
12:12:54	49.75	49.85	49.75	-0.05	1	2755
12:12:51	49.80	49.85	49.80	0	5	2754
12:12:39	49.80	49.85	49.80	0	1	2749
12:12:37	49.80	49.85	49.80	0	1	2748
12:12:16	49.80	49.85	49.80	0	1	2747
12:11:47	49.80	49.85	49.80	0	1	2746
12:11:45	49.80	49.85	49.80	0	1	2745
12:11:23	49.80	49.85	49.80	0	1	2744
12:11:10	49.80	49.85	49.80	0	1	2743
12:10:32	49.80	49.85	49.80	0	1	2742
12:10:28	49.80	49.85	49.80	0	4	2741
12:09:59	49.85	49.90	49.85	+0.05	1	2737
12:09:07	49.80	49.85	49.85	+0.05	1	2736
12:09:07	49.85	49.90	49.85	+0.05	4	2735
12:07:39	49.85	49.90	49.85	+0.05	1	2731
12:06:36	49.85	49.95	49.85	+0.05	3	2730
12:06:21	49.85	49.90	49.90	+0.10	5	2727
12:05:59	49.85	49.90	49.90	+0.10	1	2722
12:05:54	49.80	49.85	49.85	+0.05	1	2721
12:05:54	49.85	49.95	49.85	+0.05	5	2720
12:05:50	49.80	49.90	49.90	+0.10	6	2715
12:05:50	49.80	49.90	49.90	+0.10	10	2709
12:05:40	49.85	49.90	49.85	+0.05	1	2699
12:05:33	49.80	49.90	49.80	0	1	2698
12:05:19	49.80	49.90	49.80	0	4	2697
12:04:54	49.80	49.90	49.80	0	1	2693
12:04:17	49.80	49.90	49.80	0	1	2692
12:03:08	49.85	49.90	49.85	+0.05	11	2691
12:03:08	49.85	49.90	49.90	+0.10	1	2680
12:03:02	49.85	49.90	49.85	+0.05	5	2679
12:02:50	49.85	49.90	49.85	+0.05	1	2674
12:02:24	49.85	49.90	49.85	+0.05	4	2673
12:02:21	49.85	49.90	49.90	+0.10	1	2669
12:02:09	49.85	49.90	49.85	+0.05	1	2668
12:02:00	49.85	49.90	49.90	+0.10	1	2667
12:01:39	49.85	49.90	49.90	+0.10	1	2666
12:01:30	49.85	49.90	49.85	+0.05	1	2665
12:01:14	49.85	49.90	49.85	+0.05	1	2664
12:00:38	49.85	49.90	49.85	+0.05	1	2663
11:59:49	49.85	49.90	49.85	+0.05	1	2662
11:59:24	49.85	49.90	49.85	+0.05	1	2661
11:59:05	49.85	49.90	49.85	+0.05	2	2660
11:59:01	49.85	49.90	49.85	+0.05	1	2658
11:58:59	49.85	49.90	49.85	+0.05	3	2657
11:58:39	49.85	49.90	49.85	+0.05	1	2654
11:58:13	49.85	49.90	49.85	+0.05	1	2653
11:58:03	49.85	49.90	49.85	+0.05	1	2652
11:57:43	49.85	49.90	49.85	+0.05	1	2651
11:57:36	49.85	49.90	49.85	+0.05	1	2650
11:57:21	49.85	49.90	49.85	+0.05	5	2649
11:56:14	49.85	49.90	49.90	+0.10	2	2644
11:56:08	49.85	49.90	49.85	+0.05	3	2642
11:54:10	49.85	49.90	49.85	+0.05	6	2639
11:53:36	49.85	49.90	49.90	+0.10	1	2633
11:53:01	49.85	49.90	49.85	+0.05	1	2632
11:52:49	49.80	49.85	49.85	+0.05	7	2631
11:52:46	49.85	49.90	49.85	+0.05	2	2624
11:50:38	49.80	49.85	49.85	+0.05	1	2622
11:50:38	49.85	49.95	49.85	+0.05	6	2621
11:50:38	49.85	49.90	49.90	+0.10	1	2615
11:50:08	49.80	49.90	49.90	+0.10	10	2614
11:49:42	49.80	49.85	49.85	+0.05	1	2604
11:49:42	49.85	49.90	49.85	+0.05	1	2603
11:49:22	49.85	49.90	49.85	+0.05	4	2602
11:48:20	49.80	49.85	49.85	+0.05	2	2598
11:48:15	49.80	49.85	49.85	+0.05	8	2596
11:47:19	49.75	49.80	49.80	0	6	2588
11:45:27	49.75	49.80	49.80	0	3	2582
11:45:24	49.75	49.80	49.75	-0.05	2	2579
11:44:27	49.75	49.80	49.80	0	1	2577
11:44:11	49.75	49.80	49.80	0	1	2576
11:43:52	49.75	49.80	49.80	0	1	2575
11:43:51	49.75	49.80	49.75	-0.05	5	2574
11:43:23	49.75	49.80	49.75	-0.05	1	2569
11:42:39	49.75	49.80	49.75	-0.05	1	2568
11:42:38	49.75	49.80	49.80	0	2	2567
11:41:46	49.75	49.80	49.80	0	1	2565
11:41:39	49.75	49.80	49.75	-0.05	3	2564
11:40:33	49.70	49.75	49.75	-0.05	5	2561
11:40:24	49.70	49.75	49.75	-0.05	1	2556
11:40:10	49.70	49.75	49.70	-0.10	1	2555
11:40:09	49.70	49.75	49.75	-0.05	2	2554
11:40:06	49.70	49.75	49.75	-0.05	1	2552
11:39:58	49.70	49.75	49.75	-0.05	1	2551
11:39:46	49.70	49.75	49.75	-0.05	1	2550
11:39:26	49.70	49.75	49.75	-0.05	3	2549
11:39:08	49.70	49.75	49.70	-0.10	3	2546
11:38:52	49.70	49.75	49.75	-0.05	1	2543
11:38:30	49.65	49.70	49.70	-0.10	29	2542
11:38:20	49.65	49.70	49.70	-0.10	2	2513
11:38:20	49.65	49.70	49.70	-0.10	3	2511
11:37:57	49.65	49.70	49.70	-0.10	3	2508
11:37:25	49.65	49.70	49.70	-0.10	1	2505
11:37:20	49.65	49.70	49.65	-0.15	1	2504
11:37:10	49.65	49.70	49.65	-0.15	1	2503
11:36:53	49.65	49.70	49.65	-0.15	8	2502
11:36:04	49.65	49.70	49.65	-0.15	5	2494
11:35:27	49.65	49.70	49.65	-0.15	1	2489
11:35:21	49.70	49.75	49.70	-0.10	4	2488
11:35:09	49.70	49.80	49.70	-0.10	10	2484
11:34:51	49.75	49.80	49.75	-0.05	1	2474
11:34:18	49.70	49.75	49.75	-0.05	1	2473
11:34:16	49.70	49.75	49.75	-0.05	1	2472
11:34:14	49.70	49.75	49.70	-0.10	1	2471
11:34:14	49.75	49.80	49.75	-0.05	4	2470
11:34:14	49.75	49.80	49.75	-0.05	3	2466
11:34:14	49.75	49.80	49.75	-0.05	7	2463
11:34:14	49.75	49.80	49.75	-0.05	7	2456
11:34:14	49.75	49.80	49.75	-0.05	7	2449
11:34:09	49.75	49.80	49.75	-0.05	1	2442
11:34:09	49.75	49.80	49.75	-0.05	2	2441
11:34:09	49.75	49.80	49.75	-0.05	2	2439
11:34:09	49.75	49.80	49.75	-0.05	14	2437
11:34:09	49.75	49.80	49.75	-0.05	10	2423
11:34:09	49.80	49.85	49.80	0	88	2413
11:32:33	49.80	49.90	49.90	+0.10	1	2325
11:32:31	49.80	49.90	49.80	0	4	2324
11:32:30	49.80	49.90	49.80	0	3	2320
11:32:28	49.80	49.85	49.85	+0.05	8	2317
11:32:03	49.80	49.85	49.80	0	1	2309
11:31:59	49.80	49.85	49.80	0	10	2308
11:31:53	49.80	49.85	49.80	0	1	2298
11:31:45	49.80	49.90	49.80	0	10	2297
11:31:33	49.85	49.90	49.80	0	4	2287
11:31:33	49.85	49.90	49.85	+0.05	6	2283
11:31:27	49.85	49.90	49.85	+0.05	5	2277
11:31:19	49.85	49.95	49.85	+0.05	1	2272
11:31:12	49.85	49.90	49.90	+0.10	1	2271
11:30:45	49.90	49.95	49.90	+0.10	2	2270
11:30:17	49.90	50.00	49.90	+0.10	1	2268
11:29:40	49.90	50.00	49.90	+0.10	5	2267
11:29:08	49.90	50.00	49.90	+0.10	1	2262
11:28:57	49.90	50.00	49.90	+0.10	1	2261
11:27:51	49.90	50.00	50.00	+0.20	1	2260
11:27:42	49.90	50.00	50.00	+0.20	2	2259
11:27:03	49.90	50.00	49.90	+0.10	1	2257
11:26:46	49.90	50.00	49.90	+0.10	1	2256
11:25:51	49.90	50.00	49.90	+0.10	1	2255
11:25:17	49.85	50.00	50.00	+0.20	1	2254
11:25:02	49.80	50.00	49.80	0	1	2253
11:24:59	49.85	50.00	49.80	0	2	2252
11:24:59	49.85	50.00	49.85	+0.05	8	2250
11:24:47	49.90	50.00	49.90	+0.10	1	2242
11:24:34	49.85	50.00	49.85	+0.05	1	2241
11:24:13	49.85	50.00	49.85	+0.05	1	2240
11:23:41	49.85	50.00	49.85	+0.05	1	2239
11:23:38	49.85	50.00	49.85	+0.05	10	2238
11:23:33	49.90	50.00	49.90	+0.10	5	2228
11:23:33	49.90	50.00	49.90	+0.10	5	2223
11:23:30	49.90	50.00	49.90	+0.10	5	2218
11:22:56	49.95	50.00	49.95	+0.15	1	2213
11:22:56	49.95	50.00	49.95	+0.15	1	2212
11:22:55	49.90	50.00	49.90	+0.10	1	2211
11:22:51	49.95	50.00	49.95	+0.15	1	2210
11:22:11	49.90	50.00	49.90	+0.10	1	2209
11:22:07	49.90	50.00	49.90	+0.10	1	2208
11:21:57	49.90	50.00	49.90	+0.10	2	2207
11:21:41	49.95	50.00	49.95	+0.15	2	2205
11:21:20	49.95	50.00	49.95	+0.15	1	2203
11:21:10	49.90	50.00	49.90	+0.10	1	2202
11:21:04	49.95	50.00	49.95	+0.15	1	2201
11:20:21	49.90	50.00	49.90	+0.10	1	2200
11:19:41	49.90	50.00	49.90	+0.10	1	2199
11:19:21	49.95	50.00	49.95	+0.15	20	2198
11:18:44	49.95	50.00	49.95	+0.15	1	2178
11:18:41	49.95	50.00	49.95	+0.15	1	2177
11:18:28	49.95	50.00	50.00	+0.20	1	2176
11:17:24	49.95	50.10	49.95	+0.15	2	2175
11:16:59	49.95	50.10	49.95	+0.15	1	2173
11:16:59	49.95	50.00	50.00	+0.20	3	2172
11:16:55	50.00	50.10	50.00	+0.20	20	2169
11:16:17	50.00	50.10	50.00	+0.20	1	2149
11:15:54	50.00	50.10	50.00	+0.20	1	2148
11:15:42	50.00	50.10	50.00	+0.20	5	2147
11:15:12	50.00	50.10	50.00	+0.20	1	2142
11:14:48	50.00	50.10	50.10	+0.30	1	2141
11:14:45	50.00	50.10	50.00	+0.20	1	2140
11:14:41	50.00	50.10	50.00	+0.20	1	2139
11:14:40	50.00	50.10	50.00	+0.20	1	2138
11:14:36	50.00	50.10	50.00	+0.20	1	2137
11:14:20	50.00	50.10	50.00	+0.20	1	2136
11:13:15	50.00	50.10	50.10	+0.30	1	2135
11:11:16	50.00	50.10	50.10	+0.30	2	2134
11:11:12	50.00	50.10	50.10	+0.30	1	2132
11:11:08	50.00	50.20	50.00	+0.20	1	2131
11:10:44	50.10	50.20	50.10	+0.30	6	2130
11:10:15	50.00	50.20	50.00	+0.20	1	2124
11:10:15	50.00	50.10	50.10	+0.30	1	2123
11:10:10	50.00	50.20	50.00	+0.20	2	2122
11:09:36	50.00	50.10	50.10	+0.30	1	2120
11:09:15	50.00	50.20	50.20	+0.40	1	2119
11:09:07	50.10	50.20	50.10	+0.30	9	2118
11:09:06	50.10	50.20	50.10	+0.30	1	2109
11:08:52	50.10	50.20	50.20	+0.40	2	2108
11:08:48	50.20	50.30	50.20	+0.40	10	2106
11:07:57	50.20	50.30	50.20	+0.40	1	2096
11:07:30	50.20	50.30	50.20	+0.40	2	2095
11:07:25	50.20	50.30	50.20	+0.40	1	2093
11:06:43	50.20	50.30	50.20	+0.40	1	2092
11:05:55	50.20	50.30	50.30	+0.50	1	2091
11:05:33	50.20	50.30	50.30	+0.50	1	2090
11:05:30	50.20	50.30	50.20	+0.40	1	2089
11:04:50	50.20	50.40	50.20	+0.40	1	2088
11:04:49	50.20	50.30	50.30	+0.50	1	2087
11:04:01	50.30	50.40	50.30	+0.50	1	2086
11:03:45	50.30	50.40	50.30	+0.50	1	2085
11:02:33	50.20	50.30	50.30	+0.50	1	2084
11:02:02	50.20	50.30	50.30	+0.50	1	2083
11:01:34	50.30	50.40	50.30	+0.50	2	2082
11:01:32	50.30	50.40	50.30	+0.50	1	2080
11:00:45	50.30	50.40	50.40	+0.60	2	2079
11:00:38	50.30	50.40	50.30	+0.50	1	2077
11:00:25	50.20	50.30	50.30	+0.50	2	2076
11:00:13	50.20	50.30	50.20	+0.40	1	2074
10:57:57	50.10	50.20	50.20	+0.40	2	2073
10:57:53	50.10	50.20	50.20	+0.40	2	2071
10:57:41	50.10	50.20	50.20	+0.40	4	2069
10:57:40	50.10	50.20	50.20	+0.40	1	2065
10:57:34	50.10	50.20	50.20	+0.40	1	2064
10:57:31	50.10	50.20	50.20	+0.40	1	2063
10:57:23	50.10	50.20	50.20	+0.40	1	2062
10:56:41	50.10	50.20	50.20	+0.40	1	2061
10:56:32	50.10	50.20	50.20	+0.40	1	2060
10:56:16	50.10	50.20	50.10	+0.30	1	2059
10:55:44	50.00	50.10	50.10	+0.30	16	2058
10:55:44	50.00	50.10	50.10	+0.30	18	2042
10:55:21	50.00	50.10	50.00	+0.20	1	2024
10:53:38	49.95	50.00	50.00	+0.20	33	2023
10:53:15	49.95	50.00	49.95	+0.15	1	1990
10:53:01	49.95	50.00	50.00	+0.20	1	1989
10:52:35	49.95	50.00	50.00	+0.20	1	1988
10:52:09	49.95	50.00	49.95	+0.15	1	1987
10:51:15	49.95	50.00	50.00	+0.20	1	1986
10:51:05	49.95	50.00	49.95	+0.15	1	1985
10:50:02	49.95	50.00	49.95	+0.15	1	1984
10:49:52	49.95	50.00	49.95	+0.15	2	1983
10:49:33	49.95	50.00	49.95	+0.15	6	1981
10:49:01	49.95	50.00	49.95	+0.15	1	1975
10:48:01	49.95	50.00	49.95	+0.15	1	1974
10:47:37	49.95	50.00	49.95	+0.15	1	1973
10:47:25	49.95	50.00	50.00	+0.20	1	1972
10:47:19	49.95	50.00	49.95	+0.15	5	1971
10:46:41	49.95	50.00	50.00	+0.20	1	1966
10:46:34	50.00	50.10	50.00	+0.20	2	1965
10:46:26	49.95	50.00	50.00	+0.20	5	1963
10:45:50	50.00	50.10	50.00	+0.20	1	1958
10:45:28	50.00	50.10	50.10	+0.30	1	1957
10:45:27	49.95	50.00	50.00	+0.20	1	1956
10:45:27	49.95	50.00	50.00	+0.20	6	1955
10:45:27	50.00	50.10	50.00	+0.20	14	1949
10:45:01	50.00	50.10	50.00	+0.20	1	1935
10:43:43	50.00	50.10	50.10	+0.30	1	1934
10:42:22	50.10	50.20	50.10	+0.30	1	1933
10:42:22	50.10	50.20	50.10	+0.30	1	1932
10:42:02	50.10	50.20	50.10	+0.30	1	1931
10:41:39	50.00	50.10	50.10	+0.30	1	1930
10:41:22	50.10	50.20	50.10	+0.30	1	1929
10:41:05	50.00	50.10	50.10	+0.30	1	1928
10:41:05	50.00	50.10	50.10	+0.30	1	1927
10:40:48	50.00	50.20	50.20	+0.40	1	1926
10:40:36	50.00	50.10	50.10	+0.30	1	1925
10:39:55	50.00	50.10	50.10	+0.30	4	1924
10:39:55	50.00	50.10	50.10	+0.30	1	1920
10:39:43	50.00	50.20	50.00	+0.20	1	1919
10:38:58	50.00	50.20	50.00	+0.20	1	1918
10:38:14	50.00	50.10	50.10	+0.30	1	1917
10:37:56	50.00	50.10	50.10	+0.30	4	1916
10:37:56	50.00	50.10	50.10	+0.30	1	1912
10:37:53	50.00	50.10	50.00	+0.20	1	1911
10:36:59	50.00	50.20	50.00	+0.20	5	1910
10:36:58	50.00	50.20	50.00	+0.20	1	1905
10:36:38	50.00	50.20	50.00	+0.20	1	1904
10:36:05	50.00	50.20	50.00	+0.20	1	1903
10:35:04	49.95	50.00	50.00	+0.20	3	1902
10:35:04	50.00	50.20	50.00	+0.20	7	1899
10:34:52	50.00	50.20	50.00	+0.20	1	1892
10:34:12	50.00	50.20	50.00	+0.20	5	1891
10:32:48	50.10	50.20	50.10	+0.30	4	1886
10:32:31	50.10	50.20	50.20	+0.40	2	1882
10:32:20	50.10	50.20	50.10	+0.30	1	1880
10:31:55	50.10	50.20	50.20	+0.40	2	1879
10:31:19	50.10	50.20	50.10	+0.30	3	1877
10:31:18	50.10	50.30	50.10	+0.30	1	1874
10:30:48	50.10	50.20	50.10	+0.30	1	1873
10:30:23	50.10	50.20	50.10	+0.30	1	1872
10:29:48	50.10	50.20	50.10	+0.30	1	1871
10:29:19	50.10	50.30	50.10	+0.30	9	1870
10:29:07	50.10	50.30	50.30	+0.50	1	1861
10:28:55	50.20	50.40	50.20	+0.40	5	1860
10:28:44	50.20	50.40	50.20	+0.40	1	1855
10:28:42	50.30	50.40	50.30	+0.50	1	1854
10:28:08	50.20	50.30	50.30	+0.50	1	1853
10:27:55	50.30	50.40	50.30	+0.50	1	1852
10:27:32	50.30	50.40	50.40	+0.60	1	1851
10:27:07	50.20	50.40	50.20	+0.40	1	1850
10:27:01	50.20	50.30	50.30	+0.50	1	1849
10:26:42	50.30	50.40	50.30	+0.50	1	1848
10:26:27	50.20	50.30	50.30	+0.50	4	1847
10:26:00	50.30	50.40	50.30	+0.50	1	1843
10:25:20	50.20	50.40	50.20	+0.40	1	1842
10:25:12	50.40	50.50	50.20	+0.40	4	1841
10:25:12	50.40	50.50	50.30	+0.50	5	1837
10:25:12	50.40	50.50	50.40	+0.60	4	1832
10:24:57	50.40	50.50	50.40	+0.60	1	1828
10:24:37	50.40	50.50	50.40	+0.60	6	1827
10:24:34	50.40	50.50	50.50	+0.70	3	1821
10:23:44	50.40	50.50	50.40	+0.60	1	1818
10:23:25	50.30	50.50	50.50	+0.70	1	1817
10:23:18	50.40	50.50	50.40	+0.60	2	1816
10:22:16	50.30	50.40	50.40	+0.60	1	1814
10:21:53	50.20	50.40	50.40	+0.60	3	1813
10:21:35	50.20	50.30	50.30	+0.50	1	1810
10:21:21	50.20	50.30	50.30	+0.50	4	1809
10:19:57	50.10	50.20	50.20	+0.40	7	1805
10:19:22	50.10	50.20	50.20	+0.40	1	1798
10:19:03	50.00	50.10	50.10	+0.30	6	1797
10:18:40	50.10	50.20	50.10	+0.30	3	1791
10:18:09	50.10	50.20	50.10	+0.30	1	1788
10:17:03	50.10	50.20	50.20	+0.40	1	1787
10:16:28	50.10	50.20	50.10	+0.30	1	1786
10:15:07	50.10	50.20	50.10	+0.30	1	1785
10:14:46	50.10	50.20	50.10	+0.30	4	1784
10:13:25	50.00	50.10	50.10	+0.30	8	1780
10:12:50	50.00	50.10	50.10	+0.30	2	1772
10:12:50	50.00	50.10	50.10	+0.30	3	1770
10:12:27	50.00	50.20	50.00	+0.20	1	1767
10:12:27	50.00	50.10	50.20	+0.40	2	1766
10:12:27	50.00	50.10	50.10	+0.30	1	1764
10:12:12	49.95	50.10	50.10	+0.30	2	1763
10:12:07	50.00	50.10	50.10	+0.30	1	1761
10:11:49	49.95	50.00	50.00	+0.20	18	1760
10:11:44	50.00	50.10	50.00	+0.20	1	1742
10:11:27	49.90	50.00	50.00	+0.20	11	1741
10:11:01	49.90	50.00	49.90	+0.10	1	1730
10:10:54	49.90	50.00	49.90	+0.10	1	1729
10:10:34	49.85	49.90	49.90	+0.10	7	1728
10:10:29	49.90	50.00	49.90	+0.10	3	1721
10:10:16	49.90	50.00	49.90	+0.10	1	1718
10:09:59	49.90	50.00	49.90	+0.10	3	1717
10:09:39	49.90	50.00	49.90	+0.10	1	1714
10:09:17	49.85	50.00	49.85	+0.05	1	1713
10:09:13	49.85	50.00	49.85	+0.05	1	1712
10:09:12	49.85	49.90	49.90	+0.10	1	1711
10:09:03	49.85	50.00	49.85	+0.05	1	1710
10:08:32	49.85	50.00	49.85	+0.05	1	1709
10:08:20	49.85	49.90	49.90	+0.10	1	1708
10:08:20	49.90	50.00	49.90	+0.10	2	1707
10:07:53	49.85	50.00	49.85	+0.05	1	1705
10:07:28	49.85	49.90	49.90	+0.10	1	1704
10:07:24	49.90	50.00	49.90	+0.10	15	1703
10:07:24	49.90	50.00	50.00	+0.20	4	1688
10:07:24	49.95	50.10	49.95	+0.15	12	1684
10:07:24	49.95	50.10	49.95	+0.15	1	1672
10:06:45	50.00	50.10	50.00	+0.20	1	1671
10:06:12	50.00	50.10	50.00	+0.20	9	1670
10:06:07	50.00	50.10	50.00	+0.20	1	1661
10:05:52	50.00	50.10	50.00	+0.20	1	1660
10:05:50	50.00	50.10	50.00	+0.20	1	1659
10:05:35	50.00	50.10	50.00	+0.20	1	1658
10:05:12	50.00	50.10	50.00	+0.20	1	1657
10:05:01	50.00	50.10	50.00	+0.20	5	1656
10:05:00	50.00	50.10	50.00	+0.20	1	1651
10:04:10	50.00	50.10	50.00	+0.20	1	1650
10:03:32	50.00	50.10	50.00	+0.20	3	1649
10:03:25	50.00	50.10	50.00	+0.20	3	1646
10:03:25	50.00	50.10	50.00	+0.20	1	1643
10:03:12	50.00	50.10	50.00	+0.20	10	1642
10:02:42	50.10	50.20	50.10	+0.30	2	1632
10:02:30	50.10	50.20	50.10	+0.30	2	1630
10:02:28	50.10	50.20	50.10	+0.30	5	1628
10:02:01	50.10	50.20	50.10	+0.30	1	1623
10:01:05	50.10	50.20	50.20	+0.40	1	1622
10:00:57	50.20	50.30	50.20	+0.40	2	1621
10:00:42	50.10	50.20	50.20	+0.40	6	1619
10:00:39	50.10	50.20	50.10	+0.30	1	1613
10:00:23	50.10	50.20	50.10	+0.30	1	1612
10:00:20	50.10	50.20	50.20	+0.40	1	1611
09:59:52	50.20	50.30	50.10	+0.30	8	1610
09:59:52	50.20	50.30	50.20	+0.40	12	1602
09:59:48	50.20	50.30	50.20	+0.40	1	1590
09:59:38	50.20	50.30	50.20	+0.40	1	1589
09:58:59	50.20	50.30	50.20	+0.40	5	1588
09:58:33	50.30	50.40	50.30	+0.50	1	1583
09:58:33	50.30	50.40	50.30	+0.50	3	1582
09:58:33	50.30	50.40	50.30	+0.50	5	1579
09:58:33	50.20	50.30	50.30	+0.50	12	1574
09:58:09	50.20	50.30	50.30	+0.50	3	1562
09:57:59	50.20	50.30	50.30	+0.50	1	1559
09:57:53	50.20	50.30	50.30	+0.50	1	1558
09:57:50	50.20	50.30	50.20	+0.40	2	1557
09:57:31	50.30	50.40	50.30	+0.50	2	1555
09:57:19	50.20	50.40	50.20	+0.40	1	1553
09:57:15	50.30	50.40	50.30	+0.50	6	1552
09:56:47	50.30	50.40	50.30	+0.50	5	1546
09:56:41	50.30	50.40	50.40	+0.60	1	1541
09:56:26	50.30	50.40	50.40	+0.60	1	1540
09:56:23	50.40	50.50	50.40	+0.60	8	1539
09:56:07	50.40	50.50	50.40	+0.60	1	1531
09:55:17	50.30	50.40	50.40	+0.60	5	1530
09:55:13	50.30	50.50	50.30	+0.50	3	1525
09:54:52	50.30	50.50	50.30	+0.50	1	1522
09:54:49	50.40	50.50	50.30	+0.50	3	1521
09:54:49	50.40	50.50	50.40	+0.60	1	1518
09:54:31	50.30	50.50	50.30	+0.50	1	1517
09:54:28	50.30	50.40	50.40	+0.60	6	1516
09:54:20	50.30	50.40	50.30	+0.50	2	1510
09:54:15	50.30	50.40	50.30	+0.50	2	1508
09:53:51	50.30	50.40	50.30	+0.50	1	1506
09:53:29	50.20	50.30	50.30	+0.50	13	1505
09:53:05	50.20	50.30	50.20	+0.40	1	1492
09:52:56	50.20	50.30	50.30	+0.50	1	1491
09:52:32	50.30	50.40	50.30	+0.50	4	1490
09:52:27	50.30	50.40	50.30	+0.50	1	1486
09:52:10	50.30	50.40	50.30	+0.50	1	1485
09:52:05	50.30	50.40	50.30	+0.50	8	1484
09:51:46	50.40	50.50	50.40	+0.60	3	1476
09:51:34	50.40	50.50	50.40	+0.60	4	1473
09:50:29	50.40	50.50	50.50	+0.70	1	1469
09:50:23	50.40	50.50	50.50	+0.70	1	1468
09:50:00	50.50	50.60	50.50	+0.70	5	1467
09:49:42	50.50	50.60	50.50	+0.70	3	1462
09:49:10	50.50	50.60	50.50	+0.70	4	1459
09:48:49	50.40	50.50	50.50	+0.70	11	1455
09:48:41	50.40	50.50	50.50	+0.70	1	1444
09:48:00	50.40	50.50	50.50	+0.70	1	1443
09:47:57	50.40	50.50	50.50	+0.70	1	1442
09:47:52	50.40	50.50	50.50	+0.70	2	1441
09:47:38	50.40	50.50	50.40	+0.60	1	1439
09:47:27	50.50	50.60	50.50	+0.70	4	1438
09:47:10	50.50	50.60	50.50	+0.70	1	1434
09:47:07	50.50	50.60	50.50	+0.70	2	1433
09:46:54	50.50	50.60	50.50	+0.70	1	1431
09:46:27	50.60	50.70	50.60	+0.80	1	1430
09:46:13	50.70	50.80	50.70	+0.90	2	1429
09:46:13	50.70	50.80	50.70	+0.90	1	1427
09:46:12	50.70	50.80	50.70	+0.90	1	1426
09:46:06	50.70	50.80	50.70	+0.90	1	1425
09:45:50	50.70	50.80	50.70	+0.90	1	1424
09:45:50	50.70	50.80	50.80	+1.00	2	1423
09:45:32	50.70	50.80	50.70	+0.90	1	1421
09:45:17	50.70	50.80	50.70	+0.90	1	1420
09:45:15	50.70	50.80	50.70	+0.90	10	1419
09:45:12	50.70	50.80	50.70	+0.90	1	1409
09:45:00	50.60	50.70	50.70	+0.90	1	1408
09:45:00	50.60	50.70	50.70	+0.90	3	1407
09:44:58	50.60	50.70	50.70	+0.90	3	1404
09:44:49	50.60	50.70	50.70	+0.90	3	1401
09:44:49	50.50	50.60	50.60	+0.80	23	1398
09:44:49	50.60	50.70	50.60	+0.80	7	1375
09:44:34	50.60	50.70	50.60	+0.80	5	1368
09:44:24	50.60	50.70	50.70	+0.90	1	1363
09:44:11	50.70	50.80	50.70	+0.90	2	1362
09:44:08	50.70	50.80	50.70	+0.90	1	1360
09:44:04	50.70	50.80	50.70	+0.90	1	1359
09:44:03	50.70	50.80	50.70	+0.90	5	1358
09:43:54	50.80	50.90	50.80	+1.00	20	1353
09:43:54	50.80	50.90	50.80	+1.00	1	1333
09:43:44	50.80	50.90	50.80	+1.00	1	1332
09:43:25	50.80	50.90	50.90	+1.10	1	1331
09:43:17	50.80	50.90	50.90	+1.10	2	1330
09:43:02	50.80	50.90	50.90	+1.10	1	1328
09:42:59	50.90	51.00	50.90	+1.10	4	1327
09:42:59	50.90	51.00	50.90	+1.10	5	1323
09:42:57	50.90	51.00	50.90	+1.10	2	1318
09:42:52	50.90	51.00	50.90	+1.10	1	1316
09:42:51	50.90	51.00	50.90	+1.10	2	1315
09:42:31	50.80	50.90	50.90	+1.10	6	1313
09:42:28	50.80	50.90	50.80	+1.00	1	1307
09:42:21	50.80	50.90	50.90	+1.10	1	1306
09:42:16	50.80	51.00	51.00	+1.20	2	1305
09:42:10	50.90	51.00	50.90	+1.10	6	1303
09:41:56	51.00	51.10	51.00	+1.20	1	1297
09:41:56	51.00	51.10	51.00	+1.20	3	1296
09:41:38	51.00	51.10	51.10	+1.30	1	1293
09:41:34	51.00	51.10	51.10	+1.30	2	1292
09:41:20	51.10	51.20	51.10	+1.30	3	1290
09:41:14	51.00	51.20	51.00	+1.20	1	1287
09:41:12	51.10	51.20	51.10	+1.30	2	1286
09:41:09	51.10	51.20	51.10	+1.30	1	1284
09:41:02	51.10	51.20	51.10	+1.30	7	1283
09:40:38	51.00	51.20	51.20	+1.40	2	1276
09:40:38	51.10	51.20	51.10	+1.30	1	1274
09:40:32	51.00	51.20	51.20	+1.40	1	1273
09:40:31	51.10	51.20	51.00	+1.20	1	1272
09:40:31	51.10	51.20	51.10	+1.30	4	1271
09:40:30	51.10	51.20	51.20	+1.40	2	1267
09:40:27	51.10	51.20	51.20	+1.40	1	1265
09:40:26	51.10	51.20	51.20	+1.40	1	1264
09:40:25	51.10	51.20	51.20	+1.40	1	1263
09:40:25	51.10	51.20	51.20	+1.40	1	1262
09:40:23	51.10	51.20	51.20	+1.40	1	1261
09:40:13	50.90	51.10	51.10	+1.30	18	1260
09:40:13	50.80	51.00	51.00	+1.20	43	1242
09:40:13	50.80	50.90	50.90	+1.10	2	1199
09:40:13	50.80	50.90	50.90	+1.10	4	1197
09:40:08	50.80	50.90	50.90	+1.10	1	1193
09:39:56	50.80	50.90	50.90	+1.10	1	1192
09:39:35	50.80	51.00	50.80	+1.00	1	1191
09:39:21	50.80	50.90	50.90	+1.10	5	1190
09:39:08	50.90	51.00	50.90	+1.10	5	1185
09:38:40	50.90	51.00	50.90	+1.10	5	1180
09:37:50	50.80	50.90	50.90	+1.10	1	1175
09:37:29	50.90	51.00	50.80	+1.00	4	1174
09:37:29	50.90	51.00	50.90	+1.10	5	1170
09:37:26	50.80	50.90	50.90	+1.10	2	1165
09:37:26	50.80	50.90	50.90	+1.10	22	1163
09:37:26	50.80	50.90	50.80	+1.00	3	1141
09:37:24	50.80	50.90	50.90	+1.10	1	1138
09:37:15	50.80	50.90	50.80	+1.00	1	1137
09:37:06	50.80	50.90	50.80	+1.00	1	1136
09:37:03	50.80	50.90	50.80	+1.00	1	1135
09:36:49	50.70	50.80	50.80	+1.00	1	1134
09:36:46	50.80	50.90	50.80	+1.00	4	1133
09:36:44	50.70	50.80	50.80	+1.00	3	1129
09:36:33	50.80	50.90	50.80	+1.00	2	1126
09:36:33	50.80	50.90	50.80	+1.00	4	1124
09:36:23	50.70	50.80	50.80	+1.00	5	1120
09:36:20	50.70	50.80	50.80	+1.00	1	1115
09:36:14	50.80	50.90	50.80	+1.00	2	1114
09:36:11	50.80	50.90	50.80	+1.00	1	1112
09:36:02	50.80	50.90	50.80	+1.00	1	1111
09:36:00	50.80	50.90	50.80	+1.00	1	1110
09:35:35	50.70	50.80	50.90	+1.10	1	1109
09:35:35	50.70	50.80	50.80	+1.00	1	1108
09:35:23	50.70	50.80	50.80	+1.00	2	1107
09:35:12	50.70	50.80	50.80	+1.00	10	1105
09:35:04	50.60	50.80	50.80	+1.00	1	1095
09:34:50	50.60	50.70	50.70	+0.90	11	1094
09:34:43	50.50	50.60	50.60	+0.80	10	1083
09:34:39	50.50	50.60	50.50	+0.70	1	1073
09:34:15	50.50	50.60	50.60	+0.80	1	1072
09:33:44	50.50	50.60	50.60	+0.80	1	1071
09:33:13	50.50	50.60	50.60	+0.80	1	1070
09:33:11	50.60	50.70	50.60	+0.80	5	1069
09:32:58	50.50	50.60	50.60	+0.80	1	1064
09:32:54	50.50	50.60	50.60	+0.80	3	1063
09:32:37	50.50	50.60	50.60	+0.80	1	1060
09:32:35	50.50	50.60	50.60	+0.80	6	1059
09:32:27	50.50	50.60	50.60	+0.80	1	1053
09:32:09	50.60	50.70	50.60	+0.80	1	1052
09:31:56	50.60	50.70	50.60	+0.80	1	1051
09:31:49	50.60	50.70	50.60	+0.80	1	1050
09:31:49	50.60	50.70	50.60	+0.80	1	1049
09:31:48	50.60	50.70	50.60	+0.80	1	1048
09:31:46	50.60	50.70	50.60	+0.80	5	1047
09:31:33	50.60	50.70	50.60	+0.80	7	1042
09:30:57	50.60	50.70	50.70	+0.90	2	1035
09:30:54	50.60	50.70	50.60	+0.80	1	1033
09:30:49	50.60	50.70	50.70	+0.90	1	1032
09:30:34	50.60	50.70	50.70	+0.90	1	1031
09:30:25	50.60	50.70	50.70	+0.90	1	1030
09:30:19	50.60	50.70	50.70	+0.90	2	1029
09:30:08	50.70	50.80	50.70	+0.90	1	1027
09:30:06	50.70	50.80	50.70	+0.90	1	1026
09:29:58	50.70	50.80	50.70	+0.90	2	1025
09:29:56	50.70	50.80	50.70	+0.90	1	1023
09:29:51	50.70	50.80	50.70	+0.90	2	1022
09:29:50	50.70	50.80	50.70	+0.90	10	1020
09:29:39	50.70	50.80	50.70	+0.90	1	1010
09:29:33	50.60	50.70	50.70	+0.90	6	1009
09:29:33	50.60	50.70	50.70	+0.90	3	1003
09:29:09	50.70	50.80	50.70	+0.90	2	1000
09:29:02	50.70	50.80	50.70	+0.90	1	998
09:29:01	50.70	50.80	50.80	+1.00	1	997
09:28:48	50.80	50.90	50.80	+1.00	1	996
09:28:27	50.90	51.00	50.90	+1.10	3	995
09:28:19	50.90	51.00	51.00	+1.20	1	992
09:28:19	50.90	51.00	51.00	+1.20	1	991
09:28:10	51.00	51.10	51.00	+1.20	1	990
09:28:03	51.00	51.10	51.00	+1.20	1	989
09:28:02	51.00	51.10	51.00	+1.20	1	988
09:28:00	51.00	51.10	51.00	+1.20	2	987
09:27:52	51.00	51.20	51.00	+1.20	1	985
09:27:50	51.00	51.20	51.00	+1.20	1	984
09:27:48	50.90	51.20	50.90	+1.10	2	983
09:27:48	50.90	51.00	51.20	+1.40	1	981
09:27:48	50.90	51.00	51.10	+1.30	7	980
09:27:48	50.90	51.00	51.00	+1.20	2	973
09:27:33	51.00	51.10	51.00	+1.20	2	971
09:27:29	51.00	51.10	51.00	+1.20	4	969
09:27:28	51.00	51.10	51.00	+1.20	1	965
09:27:24	50.80	51.00	51.10	+1.30	3	964
09:27:24	50.80	51.00	51.00	+1.20	2	961
09:27:22	50.80	51.00	51.00	+1.20	1	959
09:27:21	51.00	51.10	51.00	+1.20	4	958
09:27:21	50.80	51.00	51.00	+1.20	1	954
09:27:19	50.80	51.00	51.00	+1.20	1	953
09:27:19	51.00	51.10	51.00	+1.20	1	952
09:27:18	50.80	51.00	51.00	+1.20	1	951
09:27:12	51.00	51.10	51.00	+1.20	1	950
09:27:08	51.00	51.10	51.00	+1.20	1	949
09:27:07	51.00	51.20	51.00	+1.20	8	948
09:27:03	51.00	51.20	51.20	+1.40	1	940
09:27:03	51.10	51.20	51.10	+1.30	10	939
09:27:03	51.10	51.20	51.10	+1.30	3	929
09:27:03	51.00	51.10	51.10	+1.30	4	926
09:27:03	51.00	51.10	51.10	+1.30	1	922
09:27:02	50.90	51.00	51.00	+1.20	41	921
09:27:02	50.80	50.90	50.90	+1.10	11	880
09:27:01	50.70	50.80	50.80	+1.00	1	869
09:27:01	50.70	50.80	50.80	+1.00	51	868
09:27:01	50.60	50.70	50.70	+0.90	14	817
09:26:50	50.40	50.50	50.60	+0.80	13	803
09:26:50	50.40	50.50	50.50	+0.70	1	790
09:26:49	50.50	50.60	50.50	+0.70	4	789
09:26:36	50.40	50.50	50.50	+0.70	1	785
09:26:28	50.50	50.60	50.50	+0.70	1	784
09:26:28	50.40	50.50	50.50	+0.70	3	783
09:26:26	50.40	50.50	50.50	+0.70	3	780
09:26:25	50.50	50.60	50.50	+0.70	15	777
09:26:10	50.50	50.60	50.50	+0.70	1	762
09:25:38	50.50	50.60	50.50	+0.70	1	761
09:25:38	50.50	50.60	50.60	+0.80	1	760
09:25:18	50.50	50.60	50.50	+0.70	10	759
09:25:13	50.50	50.60	50.50	+0.70	1	749
09:25:07	50.50	50.60	50.50	+0.70	4	748
09:25:07	50.40	50.50	50.50	+0.70	11	744
09:25:04	50.40	50.50	50.50	+0.70	5	733
09:24:52	50.40	50.50	50.50	+0.70	7	728
09:24:43	50.30	50.40	50.40	+0.60	8	721
09:24:42	50.30	50.40	50.30	+0.50	2	713
09:24:37	50.30	50.40	50.40	+0.60	1	711
09:24:33	50.30	50.40	50.30	+0.50	2	710
09:24:30	50.30	50.40	50.40	+0.60	5	708
09:24:17	50.20	50.30	50.30	+0.50	3	703
09:24:12	50.10	50.30	50.10	+0.30	3	700
09:24:11	50.10	50.20	50.20	+0.40	24	697
09:24:01	50.00	50.10	50.10	+0.30	14	673
09:23:41	49.90	50.00	50.00	+0.20	30	659
09:23:14	49.90	50.00	50.00	+0.20	5	629
09:22:55	50.00	50.10	49.95	+0.15	2	624
09:22:55	50.00	50.10	50.00	+0.20	1	622
09:22:37	49.90	50.00	50.00	+0.20	7	621
09:22:17	49.90	50.00	49.90	+0.10	11	614
09:22:17	49.95	50.00	49.95	+0.15	19	603
09:22:03	49.95	50.00	50.00	+0.20	1	584
09:20:51	49.95	50.00	50.00	+0.20	1	583
09:20:45	49.95	50.00	50.00	+0.20	1	582
09:20:25	49.95	50.00	50.00	+0.20	1	581
09:19:59	49.95	50.00	49.95	+0.15	4	580
09:19:30	49.95	50.00	50.00	+0.20	2	576
09:19:21	49.95	50.00	50.00	+0.20	1	574
09:19:13	49.95	50.00	50.00	+0.20	1	573
09:19:08	49.95	50.00	50.00	+0.20	1	572
09:18:58	49.95	50.00	49.95	+0.15	2	571
09:18:41	49.95	50.00	49.95	+0.15	1	569
09:18:26	49.95	50.00	49.95	+0.15	1	568
09:18:08	49.95	50.00	50.00	+0.20	2	567
09:18:08	50.00	50.10	50.00	+0.20	1	565
09:17:57	50.00	50.10	50.00	+0.20	1	564
09:17:51	50.00	50.10	50.00	+0.20	2	563
09:17:40	50.00	50.10	50.00	+0.20	1	561
09:17:18	49.95	50.00	50.00	+0.20	1	560
09:17:15	49.95	50.00	49.95	+0.15	2	559
09:17:13	49.95	50.00	50.00	+0.20	2	557
09:16:46	49.95	50.10	50.10	+0.30	1	555
09:16:42	50.00	50.10	50.00	+0.20	1	554
09:16:34	49.95	50.00	50.00	+0.20	1	553
09:16:34	50.00	50.10	50.00	+0.20	1	552
09:16:26	50.00	50.10	50.00	+0.20	5	551
09:16:17	50.00	50.10	50.00	+0.20	1	546
09:16:09	50.00	50.10	50.00	+0.20	1	545
09:16:04	50.00	50.10	50.00	+0.20	1	544
09:16:03	50.00	50.10	50.00	+0.20	5	543
09:15:33	50.00	50.10	50.00	+0.20	4	538
09:15:28	50.00	50.10	50.00	+0.20	1	534
09:15:25	50.00	50.10	50.10	+0.30	1	533
09:15:25	50.00	50.10	50.00	+0.20	8	532
09:15:12	50.00	50.10	50.00	+0.20	1	524
09:14:29	50.00	50.10	50.00	+0.20	2	523
09:14:28	50.00	50.10	50.10	+0.30	1	521
09:14:21	50.00	50.10	50.10	+0.30	1	520
09:13:58	50.00	50.10	50.10	+0.30	3	519
09:13:42	50.00	50.10	50.10	+0.30	1	516
09:13:30	50.00	50.10	50.00	+0.20	1	515
09:13:13	50.00	50.10	50.10	+0.30	5	514
09:12:48	50.00	50.10	50.00	+0.20	5	509
09:12:46	50.00	50.10	50.10	+0.30	1	504
09:12:31	50.00	50.10	50.10	+0.30	1	503
09:12:19	50.00	50.10	50.10	+0.30	1	502
09:12:16	50.00	50.10	50.10	+0.30	1	501
09:12:13	50.00	50.10	50.10	+0.30	1	500
09:11:21	50.00	50.10	50.10	+0.30	2	499
09:10:46	50.00	50.10	50.00	+0.20	1	497
09:10:31	49.95	50.10	49.95	+0.15	4	496
09:10:24	49.95	50.00	50.00	+0.20	1	492
09:10:24	49.95	50.00	50.00	+0.20	1	491
09:10:24	49.95	50.00	50.00	+0.20	1	490
09:10:24	50.00	50.10	50.00	+0.20	2	489
09:10:23	49.95	50.00	50.00	+0.20	12	487
09:09:33	49.90	49.95	49.95	+0.15	2	475
09:08:35	49.70	49.80	49.80	0	1	473
09:08:32	49.70	49.75	49.75	-0.05	2	472
09:08:32	49.70	49.75	49.75	-0.05	1	470
09:08:32	49.70	49.75	49.75	-0.05	1	469
09:08:30	49.70	49.75	49.75	-0.05	1	468
09:08:30	49.60	49.70	49.70	-0.10	4	467
09:08:30	49.60	49.70	49.70	-0.10	2	463
09:08:23	49.60	49.65	49.65	-0.15	1	461
09:08:23	49.55	49.60	49.60	-0.20	8	460
09:08:12	49.50	49.55	49.55	-0.25	1	452
09:08:11	49.50	49.55	49.55	-0.25	3	451
09:08:09	49.50	49.55	49.55	-0.25	1	448
09:08:03	49.50	49.55	49.55	-0.25	1	447
09:07:59	49.50	49.55	49.55	-0.25	2	446
09:07:57	49.50	49.55	49.50	-0.30	1	444
09:07:49	49.50	49.60	49.50	-0.30	2	443
09:07:44	49.50	49.55	49.55	-0.25	1	441
09:07:40	49.50	49.60	49.50	-0.30	4	440
09:07:35	49.50	49.55	49.55	-0.25	2	436
09:07:32	49.50	49.55	49.55	-0.25	2	434
09:07:21	49.55	49.60	49.55	-0.25	1	432
09:07:20	49.50	49.60	49.50	-0.30	4	431
09:07:20	49.50	49.60	49.50	-0.30	4	427
09:07:20	49.50	49.60	49.50	-0.30	6	423
09:07:20	49.50	49.60	49.50	-0.30	1	417
09:07:19	49.50	49.60	49.60	-0.20	1	416
09:07:17	49.55	49.65	49.55	-0.25	13	415
09:07:15	49.55	49.65	49.65	-0.15	3	402
09:07:09	49.75	49.80	49.65	-0.15	1	399
09:05:27	49.75	49.80	49.80	0	2	398
09:04:56	49.75	49.80	49.80	0	1	396
09:04:49	49.75	49.80	49.80	0	5	395
09:04:44	49.75	49.80	49.80	0	1	390
09:04:33	49.75	49.80	49.80	0	1	389
09:04:26	49.70	49.75	49.75	-0.05	1	388
09:03:41	49.75	49.80	49.80	0	1	387
09:03:38	49.75	49.80	49.75	-0.05	1	386
09:03:32	49.75	49.80	49.75	-0.05	1	385
09:03:23	49.75	49.90	49.75	-0.05	1	384
09:03:20	49.75	49.90	49.75	-0.05	5	383
09:03:16	49.65	49.75	49.75	-0.05	10	378
09:03:16	49.60	49.70	49.70	-0.10	2	368
09:03:10	49.60	49.70	49.60	-0.20	1	366
09:03:09	49.55	49.70	49.70	-0.10	1	365
09:03:06	49.55	49.70	49.55	-0.25	1	364
09:03:02	49.55	49.70	49.55	-0.25	1	363
09:02:57	49.50	49.60	49.45	-0.35	3	362
09:02:57	49.50	49.60	49.50	-0.30	1	359
09:02:57	49.45	49.50	49.50	-0.30	16	358
09:02:57	49.45	49.50	49.50	-0.30	4	342
09:02:57	49.50	49.60	49.50	-0.30	1	338
09:02:56	49.45	49.50	49.50	-0.30	1	337
09:02:55	49.45	49.50	49.50	-0.30	17	336
09:02:55	49.50	49.60	49.50	-0.30	3	319
09:02:52	49.50	49.60	49.50	-0.30	2	316
09:02:50	49.45	49.55	49.55	-0.25	1	314
09:02:48	49.45	49.55	49.45	-0.35	1	313
09:02:48	49.45	49.50	49.50	-0.30	1	312
09:02:47	49.45	49.50	49.45	-0.35	1	311
09:02:47	49.40	49.45	49.45	-0.35	1	310
09:02:46	49.40	49.45	49.45	-0.35	1	309
09:02:45	49.40	49.45	49.50	-0.30	2	308
09:02:45	49.40	49.45	49.45	-0.35	2	306
09:02:42	49.45	49.50	49.45	-0.35	1	304
09:02:40	49.45	49.55	49.45	-0.35	1	303
09:02:30	49.50	49.70	49.50	-0.30	1	302
09:02:28	49.45	49.60	49.60	-0.20	1	301
09:02:28	49.55	49.70	49.55	-0.25	1	300
09:02:25	49.70	49.75	49.50	-0.30	18	299
09:02:25	49.70	49.75	49.70	-0.10	1	281
09:02:25	49.70	49.75	49.70	-0.10	2	280
09:02:25	49.50	49.60	49.70	-0.10	3	278
09:02:25	49.50	49.60	49.65	-0.15	3	275
09:02:25	49.50	49.60	49.60	-0.20	1	272
09:02:24	49.50	49.60	49.50	-0.30	1	271
09:02:24	49.50	49.60	49.50	-0.30	1	270
09:02:23	49.50	49.60	49.50	-0.30	12	269
09:02:22	49.55	49.65	49.55	-0.25	2	257
09:02:22	49.55	49.65	49.55	-0.25	1	255
09:02:18	49.60	49.70	49.60	-0.20	6	254
09:02:18	49.60	49.70	49.60	-0.20	3	248
09:02:16	49.60	49.70	49.60	-0.20	4	245
09:02:10	49.70	49.75	49.70	-0.10	6	241
09:02:07	49.70	49.75	49.70	-0.10	7	235
09:01:58	49.70	49.75	49.75	-0.05	1	228
09:01:57	49.70	49.80	49.70	-0.10	1	227
09:01:56	49.70	49.80	49.80	0	1	226
09:01:48	49.75	49.85	49.75	-0.05	3	225
09:01:47	49.80	49.85	49.75	-0.05	4	222
09:01:47	49.80	49.85	49.80	0	2	218
09:01:47	49.75	49.80	49.80	0	8	216
09:01:46	49.75	49.80	49.80	0	1	208
09:01:41	49.80	49.85	49.80	0	7	207
09:01:37	49.80	49.85	49.80	0	21	200
09:01:37	49.80	49.85	49.80	0	2	179
09:01:34	49.80	49.85	49.80	0	1	177
09:01:28	49.80	50.00	49.80	0	1	176
09:01:27	49.80	50.00	49.80	0	5	175
09:01:23	49.85	50.00	49.85	+0.05	6	170
09:01:23	49.90	50.00	49.90	+0.10	2	164
09:01:18	49.90	50.00	49.90	+0.10	1	162
09:01:18	49.90	50.00	49.90	+0.10	1	161
09:01:02	50.00	50.10	50.00	+0.20	23	160
09:01:02	50.00	50.10	50.00	+0.20	1	137
09:01:00	50.00	50.20	50.00	+0.20	3	136
09:01:00	50.00	50.20	50.00	+0.20	6	133
09:00:58	50.00	50.10	50.00	+0.20	1	127
09:00:51	50.00	50.20	50.00	+0.20	19	126
09:00:45	50.10	50.20	50.10	+0.30	2	107
09:00:19	50.10	50.20	50.10	+0.30	7	105
09:00:19	50.10	50.20	50.10	+0.30	3	98
09:00:17	50.20	50.30	50.20	+0.40	6	95
09:00:14	--	--	50.20	+0.40	16	89

　

其他人也逛...

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

麥當勞四塊麥克鷄塊即享券

Apple iPhone 17 Pro Max (512G)

麥當勞勁辣鷄腿堡好禮即享券

PChome 購物儲值6,000元

App Store Card $ 1000 - 數位序號

Samsung Galaxy S26 Ultra (12G/512G)

大潤發5000元即享券(餘額型)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

家樂福100元好禮即享券(餘額型)

SHISEIDO資生堂百優精純乳霜(75ml)

MyCard 1000點虛擬點數卡

PChome 購物儲值3,000元

POCO X8 Pro Max 12G/512G

鳳凰旅遊布局企業獎勵團　承接...

劉揚偉：主權AI推動供應鏈在地...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧錸德轉型布局文化場域　估今年...
‧台股本週下跌431點　上市公司總...
‧IG青少年帳號祭更嚴格瀏覽限制...

加密貨幣

比特幣BTC	79069.56	-207.39	-0.26%
以太幣ETH	2218.70	-38.87	-1.72%
瑞波幣XRP	1.43	0.00	0.26%
比特幣現金BCH	424.78	-9.19	-2.12%
萊特幣LTC	57.30	0.33	0.59%
卡達幣ADA	0.261041	0.00	-1.37%
波場幣TRX	0.351547	0.00	0.57%
恆星幣XLM	0.154287	0.00	-2.90%

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。