最新友訊：獲SpaceX網路交換機訂單　9月出貨熱門[公告] 琉園:本公司接獲威剛科技股份有限公司申報及公告之公開收購申報書、公開收購說明書及相關書件等有關收購通知之訊息說明

更新報價

華　東 (8110) 半導體業上市華新集團

51.30 ▼-0.70 -1.35% 2.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	4,756	51.20	50	51.30	11	52.10	53.00	50.10	52.00

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	51.20	51.30	51.30	-0.70	11	4756
13:30:00	51.20	51.30	51.30	-0.70	258	4745
13:24:45	51.30	51.40	51.20	-0.80	2	4487
13:24:45	51.30	51.40	51.30	-0.70	1	4485
13:24:44	51.20	51.40	51.20	-0.80	1	4484
13:24:38	51.20	51.40	51.20	-0.80	4	4483
13:24:36	51.20	51.50	51.20	-0.80	5	4479
13:24:25	51.30	51.50	51.20	-0.80	7	4474
13:24:25	51.30	51.50	51.30	-0.70	22	4467
13:24:24	51.30	51.50	51.30	-0.70	1	4445
13:24:24	51.30	51.40	51.40	-0.60	1	4444
13:24:22	51.30	51.40	51.40	-0.60	1	4443
13:24:19	51.40	51.50	51.40	-0.60	1	4442
13:24:17	51.40	51.50	51.40	-0.60	2	4441
13:24:15	51.40	51.50	51.40	-0.60	3	4439
13:24:11	51.40	51.50	51.50	-0.50	4	4436
13:24:08	51.40	51.50	51.40	-0.60	1	4432
13:24:06	51.40	51.50	51.40	-0.60	10	4431
13:24:05	51.40	51.50	51.40	-0.60	3	4421
13:24:02	51.40	51.50	51.40	-0.60	1	4418
13:24:01	51.40	51.50	51.40	-0.60	1	4417
13:24:00	51.40	51.50	51.50	-0.50	3	4416
13:24:00	51.40	51.50	51.40	-0.60	2	4413
13:23:48	51.40	51.50	51.40	-0.60	3	4411
13:23:47	51.40	51.50	51.50	-0.50	5	4408
13:23:47	51.40	51.50	51.40	-0.60	1	4403
13:23:44	51.40	51.50	51.50	-0.50	10	4402
13:23:35	51.40	51.50	51.50	-0.50	1	4392
13:23:25	51.40	51.50	51.40	-0.60	10	4391
13:23:15	51.40	51.50	51.40	-0.60	1	4381
13:23:07	51.40	51.50	51.40	-0.60	3	4380
13:22:57	51.40	51.50	51.60	-0.40	3	4377
13:22:57	51.40	51.50	51.50	-0.50	7	4374
13:22:55	51.40	51.50	51.50	-0.50	1	4367
13:22:51	51.40	51.50	51.50	-0.50	1	4366
13:22:31	51.40	51.50	51.50	-0.50	1	4365
13:22:25	51.40	51.50	51.50	-0.50	4	4364
13:22:25	51.40	51.50	51.50	-0.50	1	4360
13:22:05	51.40	51.50	51.50	-0.50	1	4359
13:22:05	51.40	51.50	51.50	-0.50	1	4358
13:22:01	51.40	51.50	51.40	-0.60	3	4357
13:21:57	51.40	51.50	51.40	-0.60	4	4354
13:21:43	51.30	51.50	51.30	-0.70	1	4350
13:21:41	51.30	51.50	51.50	-0.50	1	4349
13:21:39	51.30	51.40	51.40	-0.60	5	4348
13:21:35	51.30	51.40	51.30	-0.70	1	4343
13:21:22	51.30	51.40	51.40	-0.60	10	4342
13:21:13	51.20	51.30	51.30	-0.70	1	4332
13:21:09	51.20	51.30	51.30	-0.70	2	4331
13:21:02	51.20	51.30	51.30	-0.70	4	4329
13:21:01	51.30	51.40	51.20	-0.80	4	4325
13:21:01	51.30	51.40	51.30	-0.70	12	4321
13:20:55	51.30	51.40	51.30	-0.70	2	4309
13:20:49	51.30	51.40	51.30	-0.70	1	4307
13:20:40	51.30	51.40	51.30	-0.70	1	4306
13:20:36	51.30	51.40	51.30	-0.70	1	4305
13:20:19	51.30	51.40	51.40	-0.60	1	4304
13:20:18	51.30	51.40	51.30	-0.70	5	4303
13:19:19	51.40	51.50	51.40	-0.60	5	4298
13:19:16	51.40	51.50	51.40	-0.60	1	4293
13:19:13	51.40	51.50	51.40	-0.60	1	4292
13:18:57	51.40	51.50	51.40	-0.60	1	4291
13:18:52	51.40	51.50	51.50	-0.50	5	4290
13:18:47	51.40	51.50	51.40	-0.60	1	4285
13:18:45	51.40	51.50	51.40	-0.60	2	4284
13:18:34	51.40	51.50	51.40	-0.60	3	4282
13:18:28	51.40	51.50	51.40	-0.60	5	4279
13:18:04	51.40	51.60	51.40	-0.60	1	4274
13:18:03	51.50	51.60	51.50	-0.50	1	4273
13:18:02	51.50	51.60	51.50	-0.50	10	4272
13:18:01	51.50	51.60	51.50	-0.50	4	4262
13:17:47	51.50	51.60	51.50	-0.50	1	4258
13:17:44	51.50	51.60	51.50	-0.50	1	4257
13:17:43	51.50	51.60	51.50	-0.50	1	4256
13:17:41	51.50	51.60	51.50	-0.50	1	4255
13:17:40	51.50	51.60	51.50	-0.50	2	4254
13:17:34	51.50	51.60	51.50	-0.50	1	4252
13:17:15	51.60	51.70	51.60	-0.40	26	4251
13:17:08	51.60	51.70	51.60	-0.40	1	4225
13:17:06	51.60	51.70	51.60	-0.40	1	4224
13:16:53	51.60	51.70	51.60	-0.40	1	4223
13:16:51	51.60	51.70	51.70	-0.30	1	4222
13:16:39	51.60	51.70	51.70	-0.30	1	4221
13:16:18	51.60	51.70	51.70	-0.30	1	4220
13:16:17	51.60	51.70	51.60	-0.40	1	4219
13:16:13	51.60	51.70	51.60	-0.40	1	4218
13:16:12	51.50	51.60	51.60	-0.40	2	4217
13:16:04	51.60	51.70	51.60	-0.40	1	4215
13:15:59	51.50	51.60	51.60	-0.40	6	4214
13:15:51	51.50	51.60	51.60	-0.40	2	4208
13:15:50	51.50	51.60	51.60	-0.40	1	4206
13:15:39	51.50	51.60	51.60	-0.40	1	4205
13:15:18	51.50	51.60	51.60	-0.40	1	4204
13:15:16	51.40	51.50	51.50	-0.50	6	4203
13:15:08	51.40	51.50	51.50	-0.50	1	4197
13:14:43	51.40	51.50	51.40	-0.60	1	4196
13:14:38	51.40	51.50	51.40	-0.60	2	4195
13:14:32	51.40	51.50	51.40	-0.60	1	4193
13:14:27	51.40	51.50	51.40	-0.60	3	4192
13:14:21	51.40	51.50	51.50	-0.50	1	4189
13:14:19	51.30	51.40	51.40	-0.60	21	4188
13:14:19	51.40	51.50	51.40	-0.60	17	4167
13:13:54	51.50	51.60	51.50	-0.50	16	4150
13:13:53	51.50	51.60	51.50	-0.50	2	4134
13:13:44	51.50	51.60	51.50	-0.50	1	4132
13:13:43	51.50	51.60	51.60	-0.40	1	4131
13:13:40	51.60	51.70	51.60	-0.40	15	4130
13:13:35	51.60	51.70	51.60	-0.40	5	4115
13:13:16	51.60	51.70	51.70	-0.30	1	4110
13:13:12	51.60	51.70	51.70	-0.30	1	4109
13:13:10	51.60	51.80	51.80	-0.20	1	4108
13:13:08	51.60	51.80	51.80	-0.20	1	4107
13:13:06	51.70	51.80	51.80	-0.20	1	4106
13:13:06	51.80	51.90	51.80	-0.20	1	4105
13:13:06	51.70	51.80	51.80	-0.20	4	4104
13:12:58	51.70	51.80	51.80	-0.20	2	4100
13:12:48	51.60	51.80	51.80	-0.20	2	4098
13:12:48	51.60	51.70	51.80	-0.20	17	4096
13:12:48	51.60	51.70	51.70	-0.30	3	4079
13:12:39	51.60	51.70	51.70	-0.30	1	4076
13:12:36	51.60	51.70	51.70	-0.30	1	4075
13:12:36	51.60	51.70	51.60	-0.40	1	4074
13:12:35	51.60	51.70	51.70	-0.30	1	4073
13:12:31	51.60	51.70	51.70	-0.30	1	4072
13:12:30	51.60	51.70	51.70	-0.30	2	4071
13:12:25	51.60	51.70	51.70	-0.30	1	4069
13:12:19	51.60	51.70	51.70	-0.30	1	4068
13:12:07	51.60	51.70	51.70	-0.30	1	4067
13:12:04	51.60	51.70	51.70	-0.30	1	4066
13:11:55	51.60	51.70	51.70	-0.30	1	4065
13:11:47	51.50	51.60	51.60	-0.40	6	4064
13:11:37	51.50	51.60	51.60	-0.40	1	4058
13:11:33	51.50	51.60	51.60	-0.40	1	4057
13:11:17	51.40	51.60	51.60	-0.40	1	4056
13:11:13	51.40	51.50	51.50	-0.50	39	4055
13:11:00	51.40	51.50	51.40	-0.60	1	4016
13:10:55	51.40	51.50	51.40	-0.60	1	4015
13:10:46	51.40	51.50	51.40	-0.60	1	4014
13:10:42	51.40	51.50	51.40	-0.60	1	4013
13:10:42	51.40	51.50	51.50	-0.50	2	4012
13:10:40	51.40	51.50	51.50	-0.50	1	4010
13:10:31	51.40	51.50	51.40	-0.60	4	4009
13:10:12	51.40	51.50	51.40	-0.60	1	4005
13:10:04	51.40	51.50	51.40	-0.60	1	4004
13:09:56	51.40	51.50	51.40	-0.60	1	4003
13:09:00	51.40	51.50	51.40	-0.60	1	4002
13:08:08	51.40	51.50	51.40	-0.60	1	4001
13:08:04	51.40	51.50	51.50	-0.50	1	4000
13:07:59	51.40	51.50	51.40	-0.60	1	3999
13:07:59	51.40	51.50	51.50	-0.50	2	3998
13:07:17	51.30	51.40	51.40	-0.60	6	3996
13:07:13	51.20	51.30	51.30	-0.70	37	3990
13:07:07	51.20	51.30	51.20	-0.80	10	3953
13:06:49	51.20	51.30	51.20	-0.80	1	3943
13:06:48	51.20	51.30	51.30	-0.70	1	3942
13:06:15	51.20	51.30	51.20	-0.80	3	3941
13:05:41	51.20	51.30	51.20	-0.80	1	3938
13:05:38	51.20	51.30	51.20	-0.80	3	3937
13:05:37	51.20	51.30	51.20	-0.80	1	3934
13:05:34	51.20	51.30	51.20	-0.80	2	3933
13:05:21	51.20	51.30	51.20	-0.80	1	3931
13:04:57	51.20	51.30	51.20	-0.80	1	3930
13:04:56	51.20	51.30	51.30	-0.70	1	3929
13:04:15	51.20	51.30	51.20	-0.80	1	3928
13:03:45	51.20	51.30	51.20	-0.80	6	3927
13:03:41	51.20	51.30	51.20	-0.80	2	3921
13:03:24	51.20	51.30	51.20	-0.80	2	3919
13:03:24	51.20	51.30	51.30	-0.70	1	3917
13:03:24	51.10	51.20	51.20	-0.80	20	3916
13:03:17	51.10	51.20	51.20	-0.80	1	3896
13:02:05	51.10	51.20	51.20	-0.80	1	3895
13:01:51	51.00	51.10	51.10	-0.90	1	3894
13:01:50	51.00	51.10	51.10	-0.90	1	3893
13:01:39	51.00	51.20	51.00	-1.00	1	3892
13:01:35	51.10	51.20	51.10	-0.90	1	3891
13:01:29	51.00	51.20	51.00	-1.00	1	3890
13:01:25	51.10	51.20	51.10	-0.90	5	3889
13:01:24	51.10	51.20	51.10	-0.90	1	3884
13:01:09	51.10	51.20	51.10	-0.90	10	3883
13:01:00	51.00	51.10	51.10	-0.90	2	3873
13:00:49	51.00	51.10	51.00	-1.00	1	3871
13:00:48	50.90	51.10	51.10	-0.90	1	3870
13:00:47	51.00	51.10	50.90	-1.10	3	3869
13:00:47	51.00	51.10	51.00	-1.00	7	3866
13:00:47	50.90	51.00	51.00	-1.00	50	3859
13:00:18	50.90	51.00	50.90	-1.10	1	3809
13:00:09	50.90	51.00	50.90	-1.10	1	3808
12:59:46	50.90	51.00	50.90	-1.10	2	3807
12:59:31	50.90	51.00	50.90	-1.10	3	3805
12:59:23	50.90	51.00	50.90	-1.10	1	3802
12:59:20	50.90	51.00	51.00	-1.00	5	3801
12:59:15	50.90	51.00	51.00	-1.00	2	3796
12:58:11	50.90	51.00	51.00	-1.00	10	3794
12:57:57	50.90	51.00	50.90	-1.10	1	3784
12:56:42	50.90	51.00	50.90	-1.10	4	3783
12:56:22	50.90	51.00	50.90	-1.10	1	3779
12:56:11	50.90	51.00	50.90	-1.10	1	3778
12:55:16	50.90	51.00	50.90	-1.10	1	3777
12:55:05	50.90	51.00	51.00	-1.00	1	3776
12:54:55	50.90	51.00	51.00	-1.00	1	3775
12:54:55	50.90	51.00	51.00	-1.00	1	3774
12:54:38	50.90	51.00	51.00	-1.00	2	3773
12:54:11	50.90	51.00	50.90	-1.10	1	3771
12:54:10	50.90	51.00	51.00	-1.00	2	3770
12:53:46	50.80	50.90	50.90	-1.10	5	3768
12:53:39	50.80	50.90	50.90	-1.10	1	3763
12:53:26	50.80	50.90	50.90	-1.10	1	3762
12:53:23	50.80	50.90	50.90	-1.10	3	3761
12:53:13	50.80	50.90	50.90	-1.10	1	3758
12:53:04	50.80	50.90	50.90	-1.10	1	3757
12:52:51	50.80	50.90	50.90	-1.10	3	3756
12:52:10	50.80	50.90	50.80	-1.20	1	3753
12:51:58	50.80	50.90	50.90	-1.10	1	3752
12:51:53	50.80	50.90	50.90	-1.10	2	3751
12:51:35	50.80	50.90	50.90	-1.10	1	3749
12:51:26	50.80	50.90	50.90	-1.10	1	3748
12:50:05	50.80	50.90	50.90	-1.10	3	3747
12:49:12	50.80	50.90	50.80	-1.20	1	3744
12:48:59	50.80	50.90	50.80	-1.20	1	3743
12:48:50	50.70	50.80	50.80	-1.20	30	3742
12:48:45	50.70	50.80	50.80	-1.20	21	3712
12:48:07	50.70	50.80	50.80	-1.20	5	3691
12:47:43	50.70	50.80	50.70	-1.30	2	3686
12:47:42	50.70	50.80	50.70	-1.30	1	3684
12:47:31	50.70	50.80	50.70	-1.30	1	3683
12:47:21	50.70	50.80	50.70	-1.30	5	3682
12:47:09	50.70	50.80	50.70	-1.30	5	3677
12:46:53	50.70	50.80	50.70	-1.30	10	3672
12:46:40	50.70	50.80	50.70	-1.30	5	3662
12:46:13	50.70	50.80	50.80	-1.20	1	3657
12:44:38	50.70	50.80	50.80	-1.20	1	3656
12:44:18	50.70	50.80	50.70	-1.30	4	3655
12:44:17	50.70	50.80	50.70	-1.30	4	3651
12:44:11	50.70	50.80	50.70	-1.30	1	3647
12:44:08	50.70	50.80	50.80	-1.20	1	3646
12:43:53	50.70	50.80	50.70	-1.30	3	3645
12:43:12	50.70	50.80	50.70	-1.30	1	3642
12:42:19	50.70	50.80	50.70	-1.30	1	3641
12:42:08	50.70	50.80	50.80	-1.20	10	3640
12:41:59	50.70	50.80	50.70	-1.30	2	3630
12:41:56	50.70	50.80	50.70	-1.30	1	3628
12:41:45	50.70	50.80	50.70	-1.30	1	3627
12:41:28	50.70	50.80	50.70	-1.30	2	3626
12:41:05	50.70	50.80	50.70	-1.30	1	3624
12:40:33	50.60	50.70	50.70	-1.30	2	3623
12:40:29	50.60	50.70	50.60	-1.40	1	3621
12:40:25	50.60	50.70	50.60	-1.40	2	3620
12:40:17	50.60	50.70	50.70	-1.30	5	3618
12:40:04	50.60	50.70	50.70	-1.30	2	3613
12:39:18	50.60	50.70	50.70	-1.30	2	3611
12:38:16	50.60	50.80	50.60	-1.40	1	3609
12:38:08	50.60	50.80	50.60	-1.40	1	3608
12:38:05	50.60	50.70	50.70	-1.30	1	3607
12:38:05	50.70	50.80	50.70	-1.30	4	3606
12:37:47	50.70	50.80	50.70	-1.30	5	3602
12:37:23	50.60	50.70	50.70	-1.30	5	3597
12:37:21	50.70	50.80	50.70	-1.30	2	3592
12:37:10	50.70	50.80	50.70	-1.30	1	3590
12:36:41	50.70	50.80	50.60	-1.40	3	3589
12:36:41	50.70	50.80	50.70	-1.30	7	3586
12:36:32	50.70	50.80	50.70	-1.30	1	3579
12:36:23	50.60	50.70	50.70	-1.30	2	3578
12:36:17	50.60	50.70	50.70	-1.30	2	3576
12:36:17	50.60	50.70	50.70	-1.30	1	3574
12:35:26	50.60	50.70	50.70	-1.30	1	3573
12:35:05	50.70	50.80	50.60	-1.40	1	3572
12:35:05	50.70	50.80	50.70	-1.30	1	3571
12:35:04	50.70	50.80	50.70	-1.30	1	3570
12:34:59	50.60	50.70	50.70	-1.30	7	3569
12:34:40	50.60	50.70	50.70	-1.30	1	3562
12:34:27	50.60	50.70	50.70	-1.30	1	3561
12:34:00	50.70	50.80	50.70	-1.30	3	3560
12:33:59	50.70	50.80	50.70	-1.30	1	3557
12:33:53	50.70	50.80	50.70	-1.30	5	3556
12:33:15	50.70	50.80	50.70	-1.30	3	3551
12:32:39	50.70	50.80	50.70	-1.30	3	3548
12:32:27	50.70	50.80	50.70	-1.30	2	3545
12:32:27	50.70	50.80	50.70	-1.30	2	3543
12:31:52	50.70	50.80	50.70	-1.30	1	3541
12:31:35	50.70	50.80	50.70	-1.30	3	3540
12:31:24	50.70	50.80	50.70	-1.30	2	3537
12:31:12	50.70	50.80	50.70	-1.30	1	3535
12:31:05	50.70	50.80	50.80	-1.20	1	3534
12:30:22	50.70	50.80	50.80	-1.20	2	3533
12:30:06	50.70	50.80	50.70	-1.30	1	3531
12:30:04	50.70	50.80	50.70	-1.30	1	3530
12:29:43	50.70	50.80	50.70	-1.30	3	3529
12:29:19	50.70	50.80	50.70	-1.30	8	3526
12:29:09	50.70	50.80	50.70	-1.30	10	3518
12:28:12	50.70	50.80	50.80	-1.20	1	3508
12:28:11	50.70	50.80	50.80	-1.20	1	3507
12:28:05	50.70	50.80	50.80	-1.20	1	3506
12:27:36	50.70	50.80	50.70	-1.30	1	3505
12:27:09	50.70	50.80	50.70	-1.30	1	3504
12:26:40	50.60	50.70	50.70	-1.30	45	3503
12:26:03	50.60	50.70	50.70	-1.30	1	3458
12:25:43	50.60	50.70	50.60	-1.40	3	3457
12:25:39	50.60	50.70	50.70	-1.30	1	3454
12:25:34	50.60	50.70	50.70	-1.30	1	3453
12:25:24	50.60	50.70	50.70	-1.30	1	3452
12:25:04	50.60	50.70	50.70	-1.30	1	3451
12:24:51	50.60	50.70	50.70	-1.30	1	3450
12:24:41	50.60	50.70	50.70	-1.30	1	3449
12:24:10	50.60	50.70	50.70	-1.30	1	3448
12:23:51	50.60	50.70	50.70	-1.30	5	3447
12:23:49	50.60	50.70	50.60	-1.40	30	3442
12:22:34	50.60	50.70	50.60	-1.40	4	3412
12:22:15	50.60	50.70	50.60	-1.40	2	3408
12:21:57	50.70	50.80	50.60	-1.40	28	3406
12:21:57	50.70	50.80	50.70	-1.30	2	3378
12:21:17	50.70	50.80	50.70	-1.30	2	3376
12:21:17	50.60	50.70	50.70	-1.30	8	3374
12:19:58	50.60	50.70	50.70	-1.30	1	3366
12:19:49	50.70	50.80	50.70	-1.30	3	3365
12:19:49	50.70	50.80	50.70	-1.30	15	3362
12:19:41	50.70	50.80	50.70	-1.30	15	3347
12:18:52	50.70	50.80	50.80	-1.20	1	3332
12:18:42	50.70	50.80	50.80	-1.20	1	3331
12:17:53	50.70	50.80	50.80	-1.20	1	3330
12:17:26	50.70	50.80	50.80	-1.20	1	3329
12:17:13	50.70	50.80	50.80	-1.20	1	3328
12:17:09	50.70	50.80	50.70	-1.30	1	3327
12:16:45	50.70	50.80	50.70	-1.30	2	3326
12:15:27	50.70	50.80	50.80	-1.20	1	3324
12:15:27	50.70	50.80	50.80	-1.20	1	3323
12:15:26	50.70	50.80	50.80	-1.20	2	3322
12:14:23	50.70	50.80	50.80	-1.20	1	3320
12:13:23	50.70	50.80	50.70	-1.30	2	3319
12:13:19	50.70	50.80	50.80	-1.20	1	3317
12:12:39	50.70	50.80	50.80	-1.20	1	3316
12:11:56	50.70	50.80	50.80	-1.20	2	3315
12:11:53	50.70	50.80	50.80	-1.20	1	3313
12:11:48	50.70	50.80	50.80	-1.20	1	3312
12:11:47	50.70	50.80	50.80	-1.20	1	3311
12:11:21	50.70	50.80	50.80	-1.20	1	3310
12:10:11	50.70	50.80	50.80	-1.20	1	3309
12:09:21	50.70	50.80	50.80	-1.20	4	3308
12:09:19	50.70	50.80	50.80	-1.20	1	3304
12:09:04	50.70	50.80	50.80	-1.20	1	3303
12:08:52	50.70	50.80	50.80	-1.20	2	3302
12:08:24	50.70	50.80	50.70	-1.30	2	3300
12:08:18	50.70	50.80	50.70	-1.30	4	3298
12:06:57	50.70	50.80	50.70	-1.30	1	3294
12:06:33	50.70	50.80	50.80	-1.20	1	3293
12:06:08	50.70	50.80	50.80	-1.20	1	3292
12:06:02	50.70	50.80	50.70	-1.30	1	3291
12:05:24	50.70	50.80	50.70	-1.30	1	3290
12:04:08	50.70	50.80	50.70	-1.30	1	3289
12:03:56	50.70	50.80	50.70	-1.30	3	3288
12:03:56	50.70	50.80	50.70	-1.30	2	3285
12:03:51	50.70	50.80	50.70	-1.30	10	3283
12:03:38	50.70	50.80	50.70	-1.30	1	3273
12:03:29	50.70	50.80	50.80	-1.20	1	3272
12:03:24	50.70	50.80	50.70	-1.30	1	3271
12:02:49	50.70	50.80	50.70	-1.30	2	3270
12:02:46	50.70	50.80	50.70	-1.30	1	3268
12:02:28	50.70	50.80	50.80	-1.20	1	3267
12:02:04	50.70	50.80	50.70	-1.30	1	3266
12:01:18	50.70	50.80	50.70	-1.30	5	3265
12:01:03	50.70	50.80	50.80	-1.20	1	3260
12:00:48	50.70	50.90	50.70	-1.30	10	3259
12:00:46	50.80	50.90	50.80	-1.20	1	3249
12:00:31	50.80	50.90	50.80	-1.20	1	3248
12:00:30	50.80	50.90	50.80	-1.20	2	3247
12:00:12	50.80	50.90	50.80	-1.20	2	3245
12:00:12	50.80	50.90	50.80	-1.20	1	3243
12:00:03	50.80	50.90	50.80	-1.20	15	3242
11:59:57	50.80	50.90	50.80	-1.20	5	3227
11:59:38	50.80	50.90	50.80	-1.20	2	3222
11:59:24	50.80	50.90	50.80	-1.20	5	3220
11:59:24	50.80	50.90	50.80	-1.20	3	3215
11:59:18	50.80	50.90	50.80	-1.20	5	3212
11:59:11	50.80	50.90	50.80	-1.20	1	3207
11:58:35	50.80	50.90	50.80	-1.20	21	3206
11:58:05	50.80	50.90	50.90	-1.10	1	3185
11:57:48	50.80	50.90	50.90	-1.10	1	3184
11:56:33	50.80	50.90	50.80	-1.20	2	3183
11:56:28	50.80	50.90	50.90	-1.10	2	3181
11:55:17	50.80	50.90	50.80	-1.20	1	3179
11:55:16	50.80	50.90	50.90	-1.10	10	3178
11:55:06	50.80	50.90	50.80	-1.20	1	3168
11:54:10	50.80	50.90	50.80	-1.20	2	3167
11:53:10	50.90	51.00	50.90	-1.10	1	3165
11:53:03	50.90	51.00	50.90	-1.10	1	3164
11:52:42	50.90	51.00	50.90	-1.10	3	3163
11:52:39	50.80	50.90	50.90	-1.10	1	3160
11:52:07	50.90	51.00	50.90	-1.10	1	3159
11:52:07	50.90	51.00	50.90	-1.10	15	3158
11:52:06	50.90	51.00	50.90	-1.10	3	3143
11:50:33	50.90	51.00	50.90	-1.10	1	3140
11:49:51	50.90	51.00	50.90	-1.10	1	3139
11:49:51	50.90	51.00	50.90	-1.10	1	3138
11:49:50	50.90	51.00	50.90	-1.10	5	3137
11:49:41	50.90	51.00	50.90	-1.10	2	3132
11:49:30	50.90	51.00	50.90	-1.10	1	3130
11:49:22	50.90	51.00	50.90	-1.10	2	3129
11:49:17	50.90	51.00	51.00	-1.00	5	3127
11:48:57	50.90	51.00	51.00	-1.00	2	3122
11:48:50	50.90	51.00	51.00	-1.00	1	3120
11:48:29	50.90	51.00	50.90	-1.10	1	3119
11:48:29	50.80	50.90	50.90	-1.10	7	3118
11:48:01	50.80	50.90	50.90	-1.10	2	3111
11:47:54	50.80	50.90	50.80	-1.20	1	3109
11:47:36	50.80	50.90	50.80	-1.20	1	3108
11:46:50	50.80	50.90	50.90	-1.10	1	3107
11:46:45	50.90	51.00	50.90	-1.10	4	3106
11:46:45	50.90	51.00	50.90	-1.10	3	3102
11:46:44	50.90	51.00	50.90	-1.10	1	3099
11:46:42	50.90	51.00	50.90	-1.10	3	3098
11:46:24	50.90	51.00	50.90	-1.10	2	3095
11:45:39	50.90	51.00	50.90	-1.10	1	3093
11:45:30	50.90	51.00	50.90	-1.10	1	3092
11:45:21	50.90	51.00	51.00	-1.00	1	3091
11:44:15	50.90	51.00	51.00	-1.00	2	3090
11:43:53	51.00	51.10	51.00	-1.00	1	3088
11:43:53	51.00	51.10	51.00	-1.00	8	3087
11:43:53	51.00	51.10	51.00	-1.00	4	3079
11:43:53	51.00	51.10	51.00	-1.00	10	3075
11:43:53	51.00	51.10	51.00	-1.00	40	3065
11:42:49	51.10	51.20	51.10	-0.90	1	3025
11:42:40	51.00	51.20	51.00	-1.00	1	3024
11:42:20	51.00	51.20	51.00	-1.00	2	3023
11:40:54	51.00	51.20	51.00	-1.00	1	3021
11:40:03	51.00	51.10	51.10	-0.90	1	3020
11:40:03	51.00	51.10	51.10	-0.90	1	3019
11:39:57	51.10	51.20	51.10	-0.90	1	3018
11:39:28	51.10	51.20	51.10	-0.90	1	3017
11:39:28	51.10	51.20	51.10	-0.90	4	3016
11:38:50	51.10	51.20	51.10	-0.90	1	3012
11:38:50	51.10	51.20	51.10	-0.90	1	3011
11:38:39	51.10	51.20	51.10	-0.90	2	3010
11:38:39	51.10	51.20	51.10	-0.90	1	3008
11:38:37	51.10	51.20	51.10	-0.90	3	3007
11:38:35	51.10	51.20	51.10	-0.90	8	3004
11:38:35	51.10	51.20	51.10	-0.90	2	2996
11:38:14	51.20	51.30	51.20	-0.80	7	2994
11:38:14	51.20	51.30	51.20	-0.80	11	2987
11:38:10	51.20	51.30	51.30	-0.70	1	2976
11:38:06	51.20	51.30	51.20	-0.80	1	2975
11:37:56	51.20	51.30	51.20	-0.80	4	2974
11:36:32	51.20	51.30	51.30	-0.70	1	2970
11:36:30	51.20	51.30	51.30	-0.70	1	2969
11:36:18	51.20	51.30	51.30	-0.70	1	2968
11:36:11	51.20	51.30	51.30	-0.70	1	2967
11:36:10	51.20	51.30	51.30	-0.70	1	2966
11:36:07	51.20	51.30	51.20	-0.80	2	2965
11:34:47	51.20	51.30	51.20	-0.80	1	2963
11:34:42	51.20	51.40	51.20	-0.80	2	2962
11:34:41	51.20	51.40	51.20	-0.80	5	2960
11:34:37	51.20	51.40	51.20	-0.80	1	2955
11:34:22	51.30	51.40	51.30	-0.70	1	2954
11:34:18	51.30	51.40	51.30	-0.70	4	2953
11:34:15	51.30	51.40	51.30	-0.70	1	2949
11:34:13	51.30	51.40	51.40	-0.60	3	2948
11:32:55	51.30	51.40	51.30	-0.70	1	2945
11:32:46	51.20	51.40	51.40	-0.60	1	2944
11:32:31	51.30	51.40	51.30	-0.70	1	2943
11:32:31	51.30	51.40	51.30	-0.70	3	2942
11:31:43	51.20	51.30	51.30	-0.70	7	2939
11:30:23	51.30	51.40	51.30	-0.70	1	2932
11:30:19	51.30	51.40	51.30	-0.70	1	2931
11:30:15	51.30	51.40	51.30	-0.70	8	2930
11:30:15	51.30	51.40	51.30	-0.70	3	2922
11:29:00	51.30	51.40	51.30	-0.70	1	2919
11:28:14	51.30	51.40	51.40	-0.60	1	2918
11:27:06	51.30	51.40	51.40	-0.60	3	2917
11:26:52	51.30	51.40	51.40	-0.60	1	2914
11:26:39	51.30	51.40	51.40	-0.60	1	2913
11:26:36	51.30	51.40	51.40	-0.60	1	2912
11:26:25	51.30	51.40	51.40	-0.60	1	2911
11:26:21	51.30	51.40	51.40	-0.60	1	2910
11:26:00	51.30	51.40	51.40	-0.60	1	2909
11:25:55	51.30	51.40	51.40	-0.60	1	2908
11:25:40	51.30	51.40	51.40	-0.60	3	2907
11:24:32	51.20	51.30	51.30	-0.70	3	2904
11:22:24	51.20	51.40	51.20	-0.80	2	2901
11:22:01	51.20	51.40	51.20	-0.80	1	2899
11:22:01	51.10	51.20	51.20	-0.80	1	2898
11:22:01	51.10	51.20	51.20	-0.80	1	2897
11:22:01	51.20	51.40	51.20	-0.80	1	2896
11:21:56	51.10	51.20	51.20	-0.80	4	2895
11:21:56	51.20	51.40	51.20	-0.80	1	2891
11:21:54	51.10	51.20	51.20	-0.80	3	2890
11:21:54	51.20	51.40	51.20	-0.80	3	2887
11:21:43	51.20	51.40	51.20	-0.80	1	2884
11:21:42	51.20	51.40	51.20	-0.80	1	2883
11:21:42	51.10	51.20	51.20	-0.80	6	2882
11:21:42	51.20	51.40	51.20	-0.80	9	2876
11:21:25	51.20	51.30	51.30	-0.70	1	2867
11:21:18	51.30	51.40	51.30	-0.70	2	2866
11:21:04	51.20	51.30	51.30	-0.70	1	2864
11:21:04	51.10	51.20	51.20	-0.80	2	2863
11:21:04	51.30	51.40	51.20	-0.80	20	2861
11:21:04	51.30	51.40	51.30	-0.70	18	2841
11:20:05	51.20	51.30	51.30	-0.70	1	2823
11:19:50	51.20	51.30	51.30	-0.70	1	2822
11:19:48	51.20	51.30	51.20	-0.80	1	2821
11:19:39	51.20	51.30	51.20	-0.80	2	2820
11:19:14	51.20	51.30	51.30	-0.70	1	2818
11:18:44	51.20	51.30	51.30	-0.70	1	2817
11:17:42	51.30	51.40	51.30	-0.70	2	2816
11:16:52	51.10	51.30	51.30	-0.70	10	2814
11:15:59	51.10	51.20	51.20	-0.80	2	2804
11:15:39	51.10	51.30	51.30	-0.70	1	2802
11:14:59	51.20	51.30	51.20	-0.80	5	2801
11:14:41	51.20	51.30	51.20	-0.80	1	2796
11:14:03	51.20	51.30	51.20	-0.80	7	2795
11:13:22	51.20	51.30	51.20	-0.80	1	2788
11:13:18	51.20	51.30	51.30	-0.70	1	2787
11:12:21	51.20	51.30	51.30	-0.70	1	2786
11:11:56	51.20	51.30	51.30	-0.70	1	2785
11:11:37	51.10	51.20	51.20	-0.80	2	2784
11:11:17	51.10	51.20	51.20	-0.80	2	2782
11:10:26	51.10	51.30	51.10	-0.90	1	2780
11:10:06	51.10	51.30	51.10	-0.90	1	2779
11:08:50	51.10	51.30	51.10	-0.90	1	2778
11:08:50	51.10	51.30	51.10	-0.90	1	2777
11:08:43	51.10	51.30	51.10	-0.90	2	2776
11:07:52	51.10	51.30	51.10	-0.90	1	2774
11:07:32	51.20	51.30	51.20	-0.80	1	2773
11:06:58	51.20	51.30	51.20	-0.80	2	2772
11:06:58	51.20	51.30	51.20	-0.80	3	2770
11:06:56	51.10	51.30	51.30	-0.70	5	2767
11:06:35	51.20	51.30	51.20	-0.80	4	2762
11:06:00	51.20	51.30	51.30	-0.70	1	2758
11:05:54	51.20	51.30	51.30	-0.70	2	2757
11:05:40	51.10	51.20	51.20	-0.80	4	2755
11:05:39	51.10	51.20	51.20	-0.80	1	2751
11:05:36	51.10	51.20	51.20	-0.80	2	2750
11:04:39	51.00	51.10	51.10	-0.90	1	2748
11:04:37	51.00	51.10	51.10	-0.90	1	2747
11:04:34	51.00	51.10	51.10	-0.90	5	2746
11:04:29	51.00	51.10	51.10	-0.90	1	2741
11:03:42	51.00	51.10	51.10	-0.90	1	2740
11:02:54	51.00	51.10	51.10	-0.90	1	2739
11:02:11	51.00	51.10	51.10	-0.90	1	2738
11:01:27	51.00	51.10	51.00	-1.00	1	2737
11:00:39	51.00	51.10	51.00	-1.00	1	2736
11:00:39	51.00	51.10	51.10	-0.90	1	2735
10:56:38	51.00	51.10	51.10	-0.90	1	2734
10:56:24	50.90	51.10	51.10	-0.90	2	2733
10:56:24	50.90	51.10	50.90	-1.10	1	2731
10:56:19	51.00	51.10	51.00	-1.00	1	2730
10:56:17	51.00	51.10	51.00	-1.00	1	2729
10:55:47	50.90	51.00	51.00	-1.00	1	2728
10:55:36	50.90	51.00	51.00	-1.00	7	2727
10:55:08	50.90	51.00	50.90	-1.10	1	2720
10:54:20	50.90	51.00	51.00	-1.00	1	2719
10:53:49	50.90	51.00	51.00	-1.00	1	2718
10:52:54	51.00	51.10	51.00	-1.00	1	2717
10:52:47	50.90	51.10	50.90	-1.10	1	2716
10:52:39	51.00	51.10	51.00	-1.00	13	2715
10:52:22	51.10	51.20	51.10	-0.90	1	2702
10:52:03	51.10	51.20	51.10	-0.90	10	2701
10:51:56	51.10	51.20	51.10	-0.90	2	2691
10:51:44	51.10	51.30	51.10	-0.90	2	2689
10:51:25	51.10	51.20	51.20	-0.80	5	2687
10:50:08	51.20	51.30	51.20	-0.80	2	2682
10:50:04	51.20	51.30	51.20	-0.80	5	2680
10:49:24	51.20	51.30	51.30	-0.70	1	2675
10:49:02	51.20	51.30	51.30	-0.70	1	2674
10:48:37	51.10	51.20	51.20	-0.80	1	2673
10:48:19	51.10	51.20	51.20	-0.80	1	2672
10:48:01	51.10	51.20	51.20	-0.80	1	2671
10:47:44	51.10	51.20	51.20	-0.80	1	2670
10:47:13	51.10	51.20	51.20	-0.80	1	2669
10:47:12	51.10	51.20	51.10	-0.90	2	2668
10:47:12	51.10	51.20	51.20	-0.80	1	2666
10:47:01	51.10	51.20	51.20	-0.80	1	2665
10:46:49	51.10	51.20	51.20	-0.80	1	2664
10:46:29	51.00	51.10	51.10	-0.90	1	2663
10:46:10	51.00	51.10	51.10	-0.90	1	2662
10:45:49	51.00	51.10	51.10	-0.90	1	2661
10:44:36	50.90	51.00	51.00	-1.00	15	2660
10:44:12	50.80	50.90	50.90	-1.10	13	2645
10:43:58	50.80	50.90	50.90	-1.10	1	2632
10:43:22	50.80	50.90	50.90	-1.10	1	2631
10:42:39	50.80	50.90	50.90	-1.10	2	2630
10:42:11	50.80	50.90	50.90	-1.10	1	2628
10:41:57	50.80	50.90	50.90	-1.10	1	2627
10:41:35	50.80	50.90	50.90	-1.10	5	2626
10:39:25	50.80	50.90	50.80	-1.20	5	2621
10:39:24	50.80	50.90	50.90	-1.10	1	2616
10:39:23	50.80	50.90	50.90	-1.10	1	2615
10:37:41	50.80	50.90	50.90	-1.10	1	2614
10:37:34	50.80	50.90	50.80	-1.20	1	2613
10:37:30	50.80	50.90	50.80	-1.20	3	2612
10:37:10	50.80	50.90	50.80	-1.20	1	2609
10:37:08	50.80	50.90	50.80	-1.20	3	2608
10:37:08	50.80	50.90	50.80	-1.20	5	2605
10:37:04	50.80	50.90	50.80	-1.20	5	2600
10:36:58	50.80	50.90	50.80	-1.20	2	2595
10:36:00	50.90	51.00	50.90	-1.10	4	2593
10:35:18	50.80	50.90	50.90	-1.10	1	2589
10:34:47	50.80	50.90	50.90	-1.10	2	2588
10:34:41	50.80	50.90	50.80	-1.20	3	2586
10:34:34	50.80	50.90	50.80	-1.20	1	2583
10:34:32	50.80	50.90	50.90	-1.10	1	2582
10:34:23	50.80	50.90	50.80	-1.20	1	2581
10:33:51	50.80	50.90	50.90	-1.10	1	2580
10:33:41	50.80	50.90	50.80	-1.20	2	2579
10:33:39	50.80	50.90	50.90	-1.10	1	2577
10:33:20	50.90	51.00	50.90	-1.10	10	2576
10:33:19	51.00	51.10	51.00	-1.00	20	2566
10:33:19	51.00	51.10	51.00	-1.00	24	2546
10:33:18	51.00	51.10	51.00	-1.00	2	2522
10:33:01	51.00	51.10	51.00	-1.00	1	2520
10:32:06	51.10	51.20	51.10	-0.90	10	2519
10:31:22	51.10	51.30	51.30	-0.70	1	2509
10:31:22	51.10	51.30	51.30	-0.70	2	2508
10:30:27	51.10	51.20	51.20	-0.80	1	2506
10:30:10	51.20	51.30	51.20	-0.80	1	2505
10:30:08	51.20	51.30	51.20	-0.80	4	2504
10:29:50	51.20	51.30	51.20	-0.80	1	2500
10:29:33	51.30	51.40	51.30	-0.70	6	2499
10:29:33	51.30	51.40	51.30	-0.70	2	2493
10:29:09	51.30	51.40	51.40	-0.60	3	2491
10:28:49	51.30	51.40	51.40	-0.60	1	2488
10:28:49	51.30	51.40	51.40	-0.60	2	2487
10:28:42	51.30	51.40	51.40	-0.60	1	2485
10:28:34	51.20	51.30	51.30	-0.70	1	2484
10:27:47	51.20	51.30	51.30	-0.70	1	2483
10:27:42	51.10	51.20	51.20	-0.80	1	2482
10:27:08	51.10	51.20	51.20	-0.80	2	2481
10:27:04	51.10	51.20	51.20	-0.80	1	2479
10:27:04	51.10	51.20	51.20	-0.80	1	2478
10:27:02	51.10	51.20	51.20	-0.80	4	2477
10:26:55	51.10	51.20	51.20	-0.80	1	2473
10:26:54	51.10	51.20	51.20	-0.80	1	2472
10:26:54	51.10	51.20	51.20	-0.80	4	2471
10:26:39	51.10	51.20	51.20	-0.80	1	2467
10:25:55	51.10	51.20	51.20	-0.80	1	2466
10:25:34	51.10	51.20	51.10	-0.90	1	2465
10:24:00	51.00	51.10	51.10	-0.90	6	2464
10:23:42	51.00	51.10	51.00	-1.00	5	2458
10:23:35	51.00	51.10	51.00	-1.00	2	2453
10:23:33	51.00	51.10	51.10	-0.90	1	2451
10:23:32	51.00	51.10	51.10	-0.90	1	2450
10:23:24	51.00	51.10	51.00	-1.00	1	2449
10:22:59	51.00	51.10	51.00	-1.00	1	2448
10:22:49	51.00	51.10	51.10	-0.90	1	2447
10:22:30	51.00	51.10	51.10	-0.90	1	2446
10:21:06	51.10	51.20	51.10	-0.90	1	2445
10:21:03	51.10	51.20	51.10	-0.90	1	2444
10:20:43	51.00	51.20	51.20	-0.80	1	2443
10:20:37	51.10	51.20	51.10	-0.90	2	2442
10:20:36	51.10	51.20	51.10	-0.90	1	2440
10:20:21	51.10	51.20	51.10	-0.90	1	2439
10:20:10	51.00	51.20	51.00	-1.00	2	2438
10:20:01	50.90	51.00	51.00	-1.00	12	2436
10:19:45	50.90	51.00	51.00	-1.00	1	2424
10:19:21	50.90	51.00	51.00	-1.00	1	2423
10:18:08	50.80	50.90	50.90	-1.10	1	2422
10:17:55	50.80	50.90	50.90	-1.10	1	2421
10:17:50	50.80	50.90	50.90	-1.10	1	2420
10:17:43	50.80	50.90	50.80	-1.20	1	2419
10:17:32	50.70	50.80	50.80	-1.20	1	2418
10:17:28	50.70	50.80	50.80	-1.20	1	2417
10:17:06	50.70	50.80	50.80	-1.20	2	2416
10:17:06	50.70	50.80	50.80	-1.20	2	2414
10:16:56	50.70	50.80	50.80	-1.20	1	2412
10:16:10	50.70	50.80	50.70	-1.30	1	2411
10:16:07	50.70	50.80	50.70	-1.30	2	2410
10:15:36	50.70	50.80	50.70	-1.30	2	2408
10:14:42	50.70	50.80	50.80	-1.20	3	2406
10:14:34	50.70	50.80	50.80	-1.20	3	2403
10:14:09	50.70	50.80	50.70	-1.30	5	2400
10:14:01	50.70	50.80	50.80	-1.20	2	2395
10:13:24	50.70	50.80	50.80	-1.20	3	2393
10:12:37	50.60	50.70	50.70	-1.30	1	2390
10:12:10	50.70	50.80	50.70	-1.30	6	2389
10:12:02	50.70	50.80	50.80	-1.20	1	2383
10:11:54	50.70	50.80	50.80	-1.20	1	2382
10:11:49	50.70	50.80	50.80	-1.20	1	2381
10:11:41	50.70	50.80	50.80	-1.20	1	2380
10:11:14	50.70	50.80	50.70	-1.30	1	2379
10:11:08	50.60	50.70	50.70	-1.30	5	2378
10:10:39	50.60	50.70	50.70	-1.30	5	2373
10:10:36	50.60	50.70	50.60	-1.40	1	2368
10:10:33	50.60	50.70	50.60	-1.40	2	2367
10:10:30	50.60	50.70	50.60	-1.40	3	2365
10:10:11	50.60	50.70	50.60	-1.40	1	2362
10:09:59	50.50	50.70	50.70	-1.30	2	2361
10:09:37	50.50	50.70	50.50	-1.50	1	2359
10:09:32	50.50	50.60	50.60	-1.40	1	2358
10:09:27	50.50	50.60	50.60	-1.40	1	2357
10:09:19	50.60	50.70	50.60	-1.40	1	2356
10:09:16	50.60	50.70	50.60	-1.40	1	2355
10:09:03	50.60	50.70	50.60	-1.40	1	2354
10:08:51	50.50	50.70	50.50	-1.50	1	2353
10:08:47	50.60	50.70	50.60	-1.40	1	2352
10:08:42	50.60	50.70	50.60	-1.40	1	2351
10:08:41	50.60	50.70	50.60	-1.40	1	2350
10:08:30	50.60	50.70	50.60	-1.40	1	2349
10:08:25	50.60	50.70	50.60	-1.40	1	2348
10:08:25	50.60	50.70	50.60	-1.40	1	2347
10:08:14	50.50	50.60	50.60	-1.40	5	2346
10:07:44	50.50	50.60	50.50	-1.50	6	2341
10:07:35	50.50	50.60	50.60	-1.40	5	2335
10:07:34	50.50	50.60	50.50	-1.50	4	2330
10:07:31	50.50	50.60	50.50	-1.50	3	2326
10:07:27	50.50	50.60	50.60	-1.40	1	2323
10:07:27	50.50	50.60	50.60	-1.40	1	2322
10:07:14	50.50	50.60	50.60	-1.40	1	2321
10:07:14	50.50	50.60	50.60	-1.40	1	2320
10:06:40	50.60	50.70	50.60	-1.40	2	2319
10:06:24	50.60	50.70	50.60	-1.40	5	2317
10:06:19	50.60	50.70	50.60	-1.40	7	2312
10:06:19	50.60	50.70	50.60	-1.40	6	2305
10:06:19	50.60	50.70	50.60	-1.40	19	2299
10:06:18	50.60	50.70	50.70	-1.30	1	2280
10:05:45	50.60	50.70	50.70	-1.30	1	2279
10:05:41	50.60	50.70	50.70	-1.30	1	2278
10:05:35	50.60	50.70	50.70	-1.30	1	2277
10:05:16	50.70	50.80	50.70	-1.30	10	2276
10:05:06	50.70	50.80	50.70	-1.30	2	2266
10:05:04	50.70	50.80	50.80	-1.20	1	2264
10:04:56	50.70	50.80	50.70	-1.30	5	2263
10:04:24	50.70	50.80	50.80	-1.20	1	2258
10:04:21	50.70	50.80	50.80	-1.20	1	2257
10:04:17	50.70	50.80	50.80	-1.20	1	2256
10:04:13	50.90	51.00	50.80	-1.20	14	2255
10:04:13	50.90	51.00	50.90	-1.10	4	2241
10:03:22	50.70	50.80	50.80	-1.20	6	2237
10:03:22	50.70	50.80	50.80	-1.20	1	2231
10:03:20	50.70	50.80	50.70	-1.30	2	2230
10:03:15	50.70	50.80	50.80	-1.20	1	2228
10:03:10	50.70	50.80	50.70	-1.30	1	2227
10:02:44	50.70	50.80	50.70	-1.30	2	2226
10:02:42	50.70	50.80	50.70	-1.30	1	2224
10:02:42	50.70	50.80	50.70	-1.30	8	2223
10:02:10	50.70	50.80	50.70	-1.30	2	2215
10:02:07	50.70	50.80	50.80	-1.20	1	2213
10:01:51	50.70	50.90	50.70	-1.30	1	2212
10:01:50	50.70	50.80	50.80	-1.20	5	2211
10:01:37	50.70	50.80	50.80	-1.20	1	2206
10:01:12	50.70	50.80	50.80	-1.20	1	2205
10:01:11	50.70	50.80	50.70	-1.30	1	2204
10:00:57	50.70	50.80	50.70	-1.30	4	2203
10:00:52	50.80	50.90	50.80	-1.20	15	2199
10:00:44	50.90	51.00	50.90	-1.10	1	2184
10:00:42	50.80	51.00	50.80	-1.20	7	2183
10:00:42	50.80	50.90	50.90	-1.10	1	2176
10:00:14	50.80	50.90	51.00	-1.00	3	2175
10:00:14	50.80	50.90	50.90	-1.10	2	2172
09:59:52	50.90	51.00	50.90	-1.10	1	2170
09:59:44	50.90	51.00	50.90	-1.10	1	2169
09:59:33	50.90	51.00	50.90	-1.10	1	2168
09:59:04	50.80	50.90	50.90	-1.10	1	2167
09:58:56	50.80	50.90	50.90	-1.10	1	2166
09:58:40	50.80	50.90	50.90	-1.10	1	2165
09:58:40	50.80	50.90	50.90	-1.10	5	2164
09:58:21	50.80	50.90	50.90	-1.10	1	2159
09:58:12	50.90	51.00	50.90	-1.10	3	2158
09:57:58	50.90	51.00	50.90	-1.10	2	2155
09:57:50	50.90	51.00	50.90	-1.10	1	2153
09:57:50	50.90	51.00	50.90	-1.10	1	2152
09:57:47	50.90	51.00	50.90	-1.10	3	2151
09:57:28	50.90	51.00	51.00	-1.00	2	2148
09:57:19	50.90	51.00	50.90	-1.10	1	2146
09:56:50	50.90	51.00	51.00	-1.00	1	2145
09:56:47	50.90	51.00	50.90	-1.10	1	2144
09:56:44	50.90	51.10	50.90	-1.10	1	2143
09:56:35	50.90	51.00	51.00	-1.00	1	2142
09:56:34	51.00	51.10	51.00	-1.00	25	2141
09:56:34	51.00	51.10	51.00	-1.00	10	2116
09:56:31	51.00	51.10	51.00	-1.00	1	2106
09:56:28	51.00	51.10	51.00	-1.00	2	2105
09:56:23	51.00	51.10	51.00	-1.00	3	2103
09:56:10	51.00	51.10	51.10	-0.90	1	2100
09:56:09	51.00	51.10	51.00	-1.00	1	2099
09:55:57	51.10	51.20	51.10	-0.90	1	2098
09:55:55	51.10	51.20	51.10	-0.90	3	2097
09:55:55	51.10	51.20	51.10	-0.90	1	2094
09:55:39	51.10	51.20	51.10	-0.90	1	2093
09:55:37	51.10	51.20	51.10	-0.90	1	2092
09:55:03	51.10	51.20	51.10	-0.90	1	2091
09:54:56	51.10	51.20	51.10	-0.90	3	2090
09:54:47	51.00	51.20	51.20	-0.80	5	2087
09:54:37	51.00	51.20	51.20	-0.80	2	2082
09:54:35	51.00	51.10	51.10	-0.90	2	2080
09:54:31	50.90	51.00	51.00	-1.00	10	2078
09:54:31	50.90	51.00	51.00	-1.00	1	2068
09:54:21	51.00	51.10	51.00	-1.00	1	2067
09:54:14	51.00	51.20	51.00	-1.00	4	2066
09:53:48	51.00	51.20	51.20	-0.80	1	2062
09:53:45	51.00	51.20	51.00	-1.00	1	2061
09:53:05	50.90	51.00	51.00	-1.00	6	2060
09:53:05	51.10	51.20	51.00	-1.00	20	2054
09:53:05	51.10	51.20	51.10	-0.90	4	2034
09:53:04	51.10	51.20	51.10	-0.90	3	2030
09:52:28	51.10	51.30	51.10	-0.90	1	2027
09:52:28	51.10	51.20	51.20	-0.80	1	2026
09:52:01	51.10	51.30	51.10	-0.90	1	2025
09:51:59	51.20	51.30	51.20	-0.80	1	2024
09:51:59	51.10	51.20	51.20	-0.80	2	2023
09:51:33	51.20	51.30	51.20	-0.80	1	2021
09:51:27	51.20	51.40	51.20	-0.80	1	2020
09:51:25	51.30	51.40	51.30	-0.70	1	2019
09:51:24	51.20	51.40	51.20	-0.80	3	2018
09:51:22	51.30	51.40	51.30	-0.70	1	2015
09:51:14	51.30	51.40	51.30	-0.70	2	2014
09:50:51	51.20	51.40	51.40	-0.60	1	2012
09:50:10	51.20	51.50	51.50	-0.50	1	2011
09:49:47	51.30	51.50	51.30	-0.70	1	2010
09:49:45	51.30	51.50	51.50	-0.50	1	2009
09:49:44	51.30	51.50	51.50	-0.50	1	2008
09:49:22	51.30	51.50	51.50	-0.50	1	2007
09:49:19	51.30	51.60	51.60	-0.40	1	2006
09:49:11	51.20	51.50	51.60	-0.40	9	2005
09:49:11	51.20	51.50	51.50	-0.50	1	1996
09:48:58	51.20	51.50	51.50	-0.50	4	1995
09:48:52	51.20	51.40	51.50	-0.50	1	1991
09:48:52	51.20	51.40	51.40	-0.60	4	1990
09:48:46	51.20	51.40	51.40	-0.60	4	1986
09:48:42	51.20	51.40	51.40	-0.60	1	1982
09:48:33	51.20	51.50	51.50	-0.50	8	1981
09:48:26	51.20	51.50	51.50	-0.50	5	1973
09:48:21	51.20	51.30	51.30	-0.70	2	1968
09:48:13	51.20	51.50	51.20	-0.80	1	1966
09:48:12	51.10	51.40	51.40	-0.60	15	1965
09:48:05	51.10	51.30	51.30	-0.70	1	1950
09:48:00	51.10	51.30	51.30	-0.70	2	1949
09:47:52	51.10	51.20	51.30	-0.70	6	1947
09:47:52	51.10	51.20	51.20	-0.80	1	1941
09:47:34	51.10	51.30	51.10	-0.90	1	1940
09:47:02	51.10	51.30	51.10	-0.90	2	1939
09:47:01	51.10	51.30	51.30	-0.70	2	1937
09:47:01	51.10	51.30	51.10	-0.90	4	1935
09:46:58	51.20	51.40	51.20	-0.80	4	1931
09:46:56	51.30	51.40	51.30	-0.70	1	1927
09:46:53	51.20	51.30	51.30	-0.70	1	1926
09:46:49	51.20	51.30	51.30	-0.70	1	1925
09:46:48	51.30	51.40	51.30	-0.70	1	1924
09:46:27	51.20	51.30	51.30	-0.70	1	1923
09:46:09	51.30	51.40	51.40	-0.60	1	1922
09:45:55	51.20	51.30	51.30	-0.70	2	1921
09:45:55	51.20	51.30	51.30	-0.70	1	1919
09:45:21	51.00	51.20	51.20	-0.80	1	1918
09:45:15	51.00	51.10	51.10	-0.90	2	1917
09:44:55	51.00	51.20	51.20	-0.80	1	1915
09:44:49	51.00	51.20	51.20	-0.80	1	1914
09:44:47	51.00	51.20	51.20	-0.80	1	1913
09:44:43	51.00	51.10	51.10	-0.90	1	1912
09:44:17	51.00	51.10	51.10	-0.90	1	1911
09:43:26	51.10	51.20	51.10	-0.90	2	1910
09:43:05	50.90	51.00	51.00	-1.00	9	1908
09:43:05	50.90	51.00	51.00	-1.00	1	1899
09:42:46	51.00	51.20	51.00	-1.00	1	1898
09:42:35	51.00	51.20	51.00	-1.00	2	1897
09:42:35	50.90	51.10	51.10	-0.90	3	1895
09:42:35	50.90	51.00	51.00	-1.00	2	1892
09:42:20	50.80	50.90	50.90	-1.10	1	1890
09:42:11	50.80	50.90	50.90	-1.10	1	1889
09:41:58	50.80	50.90	50.90	-1.10	1	1888
09:41:53	50.90	51.00	50.90	-1.10	8	1887
09:41:50	51.00	51.10	51.00	-1.00	2	1879
09:41:37	51.00	51.10	51.00	-1.00	2	1877
09:41:37	51.00	51.10	51.00	-1.00	4	1875
09:41:34	51.00	51.10	51.10	-0.90	1	1871
09:41:33	51.00	51.10	51.00	-1.00	5	1870
09:41:27	51.00	51.10	51.10	-0.90	1	1865
09:41:25	51.00	51.10	51.10	-0.90	1	1864
09:41:24	51.00	51.10	51.10	-0.90	1	1863
09:41:19	51.00	51.10	51.10	-0.90	1	1862
09:40:41	50.90	51.00	51.00	-1.00	4	1861
09:40:37	50.90	51.00	51.00	-1.00	2	1857
09:40:25	51.00	51.10	51.00	-1.00	3	1855
09:40:13	51.00	51.10	51.10	-0.90	1	1852
09:40:09	51.00	51.10	51.00	-1.00	3	1851
09:40:03	50.90	51.00	51.00	-1.00	9	1848
09:40:02	50.90	51.00	51.00	-1.00	1	1839
09:39:59	50.90	51.00	51.00	-1.00	1	1838
09:39:46	50.80	50.90	50.90	-1.10	2	1837
09:39:33	50.70	50.80	50.80	-1.20	1	1835
09:39:26	50.60	50.70	50.70	-1.30	5	1834
09:39:26	50.50	50.60	50.60	-1.40	5	1829
09:39:17	50.50	50.60	50.50	-1.50	1	1824
09:39:11	50.50	50.60	50.60	-1.40	2	1823
09:39:06	50.50	50.60	50.60	-1.40	1	1821
09:38:15	50.50	50.60	50.60	-1.40	3	1820
09:38:15	50.60	50.70	50.60	-1.40	2	1817
09:38:13	50.60	50.70	50.60	-1.40	2	1815
09:37:57	50.50	50.60	50.60	-1.40	2	1813
09:37:57	50.50	50.60	50.60	-1.40	1	1811
09:37:49	50.50	50.60	50.60	-1.40	1	1810
09:37:47	50.50	50.60	50.60	-1.40	1	1809
09:37:26	50.50	50.60	50.60	-1.40	2	1808
09:37:25	50.50	50.70	50.50	-1.50	5	1806
09:37:25	50.60	50.70	50.60	-1.40	1	1801
09:37:21	50.50	50.60	50.60	-1.40	15	1800
09:37:21	50.60	50.70	50.60	-1.40	5	1785
09:37:21	50.60	50.70	50.60	-1.40	1	1780
09:37:07	50.60	50.70	50.60	-1.40	1	1779
09:37:01	50.60	50.70	50.60	-1.40	1	1778
09:37:01	50.60	50.70	50.60	-1.40	2	1777
09:37:01	50.60	50.70	50.60	-1.40	3	1775
09:36:57	50.60	50.70	50.60	-1.40	1	1772
09:36:50	50.60	50.70	50.60	-1.40	1	1771
09:36:49	50.60	50.70	50.70	-1.30	5	1770
09:36:48	50.60	50.70	50.60	-1.40	1	1765
09:36:47	50.60	50.70	50.60	-1.40	1	1764
09:36:47	50.60	50.70	50.60	-1.40	1	1763
09:36:37	50.60	50.70	50.70	-1.30	3	1762
09:36:28	50.70	50.80	50.70	-1.30	3	1759
09:36:28	50.70	50.80	50.70	-1.30	1	1756
09:36:28	50.70	50.80	50.70	-1.30	3	1755
09:36:28	50.50	50.70	50.70	-1.30	3	1752
09:36:25	50.50	50.60	50.70	-1.30	8	1749
09:36:25	50.50	50.60	50.60	-1.40	2	1741
09:36:24	50.40	50.50	50.50	-1.50	1	1739
09:36:24	50.50	50.60	50.10	-1.90	21	1738
09:36:24	50.50	50.60	50.20	-1.80	21	1717
09:36:24	50.50	50.60	50.30	-1.70	16	1696
09:36:24	50.50	50.60	50.40	-1.60	7	1680
09:36:24	50.50	50.60	50.50	-1.50	15	1673
09:36:16	50.60	50.80	50.60	-1.40	1	1658
09:36:16	50.50	50.60	50.80	-1.20	3	1657
09:36:16	50.50	50.60	50.70	-1.30	5	1654
09:36:16	50.50	50.60	50.60	-1.40	2	1649
09:36:13	50.50	50.70	50.50	-1.50	1	1647
09:36:10	50.60	50.70	50.60	-1.40	1	1646
09:35:35	50.70	50.80	50.70	-1.30	8	1645
09:35:27	50.70	50.80	50.70	-1.30	1	1637
09:35:18	50.80	50.90	50.80	-1.20	1	1636
09:35:18	50.80	50.90	50.80	-1.20	30	1635
09:35:17	50.80	50.90	50.80	-1.20	3	1605
09:35:15	50.80	50.90	50.80	-1.20	1	1602
09:35:09	50.80	50.90	50.80	-1.20	1	1601
09:35:08	50.80	50.90	50.80	-1.20	1	1600
09:35:07	50.80	50.90	50.80	-1.20	1	1599
09:34:51	50.90	51.00	50.90	-1.10	4	1598
09:34:51	50.90	51.00	50.90	-1.10	2	1594
09:34:48	50.90	51.00	50.90	-1.10	1	1592
09:34:48	50.90	51.00	50.90	-1.10	3	1591
09:34:40	50.90	51.00	50.90	-1.10	1	1588
09:34:38	50.90	51.00	50.90	-1.10	2	1587
09:34:38	50.90	51.00	50.90	-1.10	6	1585
09:34:33	50.90	51.10	50.90	-1.10	1	1579
09:34:30	50.90	51.00	51.00	-1.00	1	1578
09:34:30	51.00	51.10	51.00	-1.00	20	1577
09:34:19	51.00	51.10	51.00	-1.00	1	1557
09:34:19	51.00	51.10	51.00	-1.00	1	1556
09:34:13	51.00	51.10	51.00	-1.00	1	1555
09:34:13	51.00	51.10	51.00	-1.00	1	1554
09:34:13	51.00	51.10	51.00	-1.00	1	1553
09:34:13	51.00	51.10	51.00	-1.00	1	1552
09:34:13	51.00	51.10	51.00	-1.00	8	1551
09:34:13	51.00	51.10	51.00	-1.00	2	1543
09:34:13	51.00	51.10	51.00	-1.00	1	1541
09:34:08	51.00	51.10	51.00	-1.00	1	1540
09:34:01	51.00	51.10	51.00	-1.00	1	1539
09:33:10	51.10	51.20	51.10	-0.90	1	1538
09:33:08	51.10	51.20	51.10	-0.90	1	1537
09:33:00	51.10	51.20	51.10	-0.90	1	1536
09:32:55	51.10	51.20	51.10	-0.90	1	1535
09:32:54	51.10	51.20	51.10	-0.90	1	1534
09:32:49	51.10	51.20	51.10	-0.90	4	1533
09:32:49	51.10	51.20	51.10	-0.90	5	1529
09:32:48	51.10	51.20	51.10	-0.90	3	1524
09:32:31	51.20	51.30	51.20	-0.80	2	1521
09:32:31	51.20	51.30	51.20	-0.80	2	1519
09:32:26	51.20	51.30	51.20	-0.80	1	1517
09:32:26	51.20	51.30	51.20	-0.80	5	1516
09:32:24	51.20	51.30	51.20	-0.80	10	1511
09:32:23	51.20	51.30	51.20	-0.80	1	1501
09:32:18	51.20	51.30	51.30	-0.70	3	1500
09:32:05	51.30	51.40	51.30	-0.70	9	1497
09:32:04	51.30	51.40	51.30	-0.70	10	1488
09:31:54	51.30	51.40	51.30	-0.70	1	1478
09:31:53	51.30	51.40	51.40	-0.60	1	1477
09:31:52	51.30	51.40	51.30	-0.70	1	1476
09:31:44	51.30	51.40	51.40	-0.60	1	1475
09:31:43	51.30	51.40	51.30	-0.70	2	1474
09:31:43	51.30	51.40	51.30	-0.70	1	1472
09:31:32	51.40	51.50	51.40	-0.60	5	1471
09:31:32	51.40	51.50	51.40	-0.60	1	1466
09:31:05	51.40	51.50	51.50	-0.50	1	1465
09:31:01	51.40	51.50	51.50	-0.50	1	1464
09:31:00	51.50	51.70	51.50	-0.50	70	1463
09:30:50	51.60	51.70	51.50	-0.50	4	1393
09:30:50	51.60	51.70	51.60	-0.40	2	1389
09:30:40	51.60	51.70	51.60	-0.40	1	1387
09:30:22	51.60	51.70	51.60	-0.40	1	1386
09:30:22	51.50	51.60	51.60	-0.40	3	1385
09:30:18	51.50	51.60	51.60	-0.40	1	1382
09:30:05	51.60	51.70	51.60	-0.40	1	1381
09:30:00	51.60	51.70	51.60	-0.40	7	1380
09:30:00	51.60	51.70	51.70	-0.30	1	1373
09:29:54	51.70	51.80	51.70	-0.30	1	1372
09:29:53	51.70	51.80	51.70	-0.30	5	1371
09:29:45	51.60	51.70	51.70	-0.30	5	1366
09:29:38	51.70	51.80	51.70	-0.30	1	1361
09:29:34	51.70	51.80	51.70	-0.30	1	1360
09:29:15	51.70	51.90	51.70	-0.30	7	1359
09:29:14	51.70	51.90	51.70	-0.30	1	1352
09:29:08	51.80	51.90	51.80	-0.20	4	1351
09:29:03	51.80	51.90	51.80	-0.20	1	1347
09:28:55	51.80	51.90	51.90	-0.10	1	1346
09:28:31	51.80	51.90	51.80	-0.20	2	1345
09:28:29	51.80	51.90	51.80	-0.20	3	1343
09:28:22	51.80	51.90	51.80	-0.20	10	1340
09:28:21	51.80	51.90	51.90	-0.10	1	1330
09:28:21	51.90	52.00	51.90	-0.10	12	1329
09:28:20	51.90	52.00	52.00	0	3	1317
09:28:05	52.00	52.10	52.00	0	1	1314
09:28:00	51.90	52.10	51.90	-0.10	8	1313
09:27:58	52.00	52.10	52.00	0	3	1305
09:27:56	52.10	52.20	52.10	+0.10	2	1302
09:27:56	52.00	52.10	52.10	+0.10	3	1300
09:27:40	52.00	52.10	52.00	0	1	1297
09:27:31	52.00	52.10	52.00	0	1	1296
09:27:24	52.00	52.10	52.00	0	1	1295
09:27:04	51.90	52.10	52.10	+0.10	1	1294
09:26:50	51.90	52.10	52.10	+0.10	1	1293
09:26:34	52.00	52.10	52.00	0	1	1292
09:26:33	51.90	52.00	52.00	0	12	1291
09:26:33	51.90	52.00	52.00	0	3	1279
09:26:17	51.90	52.00	52.00	0	1	1276
09:26:12	51.90	52.00	52.00	0	1	1275
09:25:56	51.90	52.00	52.00	0	3	1274
09:25:41	51.90	52.00	52.00	0	2	1271
09:25:26	51.90	52.00	51.90	-0.10	1	1269
09:25:05	51.70	51.90	51.90	-0.10	1	1268
09:25:04	51.80	52.00	51.60	-0.40	8	1267
09:25:04	51.80	52.00	51.70	-0.30	6	1259
09:25:04	51.80	52.00	51.80	-0.20	2	1253
09:24:59	51.90	52.00	51.90	-0.10	2	1251
09:24:50	51.70	51.90	51.90	-0.10	5	1249
09:24:35	51.70	51.90	51.90	-0.10	1	1244
09:24:30	51.70	51.90	51.90	-0.10	1	1243
09:24:16	51.70	51.80	51.80	-0.20	5	1242
09:24:16	51.70	51.80	51.70	-0.30	10	1237
09:23:27	51.60	51.70	51.70	-0.30	4	1227
09:23:19	51.60	51.70	51.60	-0.40	2	1223
09:23:17	51.50	51.60	51.70	-0.30	3	1221
09:23:17	51.50	51.60	51.60	-0.40	2	1218
09:23:14	51.60	51.70	51.60	-0.40	1	1216
09:23:05	51.60	51.70	51.60	-0.40	1	1215
09:23:00	51.50	51.60	51.60	-0.40	14	1214
09:22:54	51.50	51.60	51.50	-0.50	2	1200
09:22:41	51.50	51.60	51.50	-0.50	10	1198
09:22:37	51.50	51.60	51.50	-0.50	1	1188
09:22:34	51.50	51.60	51.50	-0.50	1	1187
09:22:25	51.50	51.60	51.50	-0.50	3	1186
09:22:25	51.50	51.60	51.50	-0.50	10	1183
09:22:23	51.50	51.60	51.50	-0.50	5	1173
09:22:16	51.50	51.60	51.60	-0.40	1	1168
09:21:42	51.50	51.70	51.70	-0.30	1	1167
09:21:32	51.50	51.70	51.70	-0.30	3	1166
09:21:30	51.60	51.80	51.60	-0.40	16	1163
09:21:23	51.60	51.70	51.70	-0.30	3	1147
09:21:17	51.70	51.80	51.70	-0.30	4	1144
09:21:17	51.70	51.80	51.70	-0.30	2	1140
09:21:02	51.70	51.80	51.80	-0.20	1	1138
09:20:58	51.70	51.90	51.70	-0.30	3	1137
09:20:57	51.80	51.90	51.80	-0.20	4	1134
09:20:56	51.80	51.90	51.80	-0.20	2	1130
09:20:53	51.80	51.90	51.80	-0.20	1	1128
09:20:52	51.80	51.90	51.80	-0.20	5	1127
09:20:52	51.70	51.80	51.80	-0.20	8	1122
09:19:59	51.60	51.70	51.70	-0.30	1	1114
09:19:44	51.70	51.80	51.70	-0.30	18	1113
09:19:34	51.70	51.80	51.80	-0.20	1	1095
09:18:52	51.80	51.90	51.80	-0.20	5	1094
09:18:16	51.80	51.90	51.80	-0.20	6	1089
09:18:10	51.80	51.90	51.80	-0.20	6	1083
09:18:10	51.80	51.90	51.80	-0.20	1	1077
09:18:10	51.80	51.90	51.80	-0.20	20	1076
09:18:06	51.90	52.00	51.90	-0.10	1	1056
09:17:46	51.90	52.00	51.90	-0.10	1	1055
09:17:27	51.80	52.00	51.80	-0.20	1	1054
09:17:24	51.80	52.00	51.80	-0.20	11	1053
09:17:06	51.80	52.00	51.80	-0.20	1	1042
09:17:05	51.90	52.00	51.90	-0.10	4	1041
09:17:04	51.80	52.00	51.80	-0.20	3	1037
09:17:02	51.90	52.00	51.90	-0.10	2	1034
09:16:44	51.80	51.90	51.90	-0.10	1	1032
09:16:33	51.90	52.00	51.90	-0.10	1	1031
09:16:21	51.80	51.90	51.90	-0.10	1	1030
09:16:17	51.90	52.00	51.90	-0.10	1	1029
09:15:57	51.90	52.00	51.90	-0.10	1	1028
09:15:55	51.90	52.00	51.90	-0.10	1	1027
09:15:52	51.80	52.00	52.00	0	3	1026
09:15:45	51.80	52.00	51.80	-0.20	1	1023
09:15:44	51.80	52.00	51.80	-0.20	1	1022
09:15:42	51.90	52.00	51.90	-0.10	1	1021
09:15:37	51.80	52.00	52.00	0	2	1020
09:15:35	51.80	52.00	52.00	0	1	1018
09:15:33	51.80	52.00	51.80	-0.20	1	1017
09:15:32	51.90	52.00	51.90	-0.10	10	1016
09:15:29	51.90	52.10	51.90	-0.10	6	1006
09:15:29	52.00	52.10	52.00	0	1	1000
09:15:27	51.90	52.10	51.90	-0.10	3	999
09:15:27	52.00	52.10	52.00	0	1	996
09:15:26	51.90	52.00	52.00	0	1	995
09:15:24	51.90	52.10	52.10	+0.10	1	994
09:15:17	51.90	52.00	52.00	0	1	993
09:15:14	51.90	52.00	51.90	-0.10	1	992
09:14:50	51.90	52.10	51.90	-0.10	1	991
09:14:46	51.90	52.10	52.10	+0.10	2	990
09:14:41	51.90	52.10	51.90	-0.10	2	988
09:14:36	51.80	51.90	51.90	-0.10	1	986
09:14:36	51.80	51.90	51.90	-0.10	1	985
09:14:26	51.80	51.90	51.90	-0.10	1	984
09:14:01	51.80	51.90	51.90	-0.10	1	983
09:14:01	51.80	51.90	51.90	-0.10	1	982
09:13:58	51.80	51.90	51.90	-0.10	1	981
09:13:57	51.80	51.90	51.90	-0.10	2	980
09:13:56	51.80	51.90	51.90	-0.10	1	978
09:13:54	51.80	51.90	51.90	-0.10	1	977
09:13:51	51.80	51.90	51.80	-0.20	1	976
09:13:42	51.80	51.90	51.90	-0.10	1	975
09:13:36	51.80	51.90	51.90	-0.10	2	974
09:13:30	51.80	51.90	51.80	-0.20	12	972
09:13:27	51.80	51.90	51.90	-0.10	5	960
09:13:27	51.80	52.00	51.80	-0.20	2	955
09:13:26	51.80	52.00	51.80	-0.20	5	953
09:13:17	51.90	52.00	51.90	-0.10	1	948
09:13:08	51.90	52.10	51.90	-0.10	8	947
09:13:08	52.00	52.10	52.00	0	18	939
09:12:53	52.00	52.10	52.10	+0.10	1	921
09:12:50	52.00	52.10	52.10	+0.10	2	920
09:12:50	52.00	52.10	52.10	+0.10	2	918
09:12:50	52.00	52.10	52.10	+0.10	4	916
09:12:47	52.00	52.10	52.10	+0.10	1	912
09:12:42	52.00	52.10	52.10	+0.10	1	911
09:11:34	51.80	51.90	51.90	-0.10	1	910
09:11:32	51.80	51.90	51.90	-0.10	1	909
09:11:22	51.70	51.80	51.80	-0.20	9	908
09:11:17	51.70	51.80	51.80	-0.20	1	899
09:11:14	51.80	51.90	51.80	-0.20	1	898
09:10:56	51.80	51.90	51.70	-0.30	1	897
09:10:56	51.80	51.90	51.80	-0.20	4	896
09:10:41	51.80	51.90	51.80	-0.20	1	892
09:10:41	51.60	51.80	51.80	-0.20	2	891
09:10:40	51.70	51.80	51.70	-0.30	4	889
09:10:33	51.70	51.80	51.70	-0.30	1	885
09:10:26	51.70	51.80	51.70	-0.30	1	884
09:10:24	51.70	51.90	51.70	-0.30	5	883
09:10:10	51.80	51.90	51.80	-0.20	1	878
09:10:05	51.80	51.90	51.80	-0.20	1	877
09:10:01	51.80	51.90	51.80	-0.20	6	876
09:09:54	51.80	51.90	51.90	-0.10	1	870
09:09:51	51.80	52.00	51.80	-0.20	13	869
09:09:42	51.90	52.00	51.90	-0.10	2	856
09:09:01	51.80	52.00	51.80	-0.20	1	854
09:09:01	51.80	51.90	51.90	-0.10	1	853
09:08:57	51.90	52.00	51.90	-0.10	1	852
09:08:51	51.90	52.00	52.00	0	1	851
09:08:46	51.80	52.00	51.80	-0.20	1	850
09:08:39	51.80	52.00	52.00	0	2	849
09:08:29	51.80	52.00	51.80	-0.20	1	847
09:08:27	51.80	52.00	51.80	-0.20	5	846
09:08:20	51.80	52.00	51.80	-0.20	1	841
09:08:16	51.80	52.00	51.80	-0.20	1	840
09:08:13	51.80	52.00	52.00	0	3	839
09:08:10	51.80	52.00	52.00	0	2	836
09:08:08	51.90	52.00	51.80	-0.20	1	834
09:08:08	51.90	52.00	51.90	-0.10	2	833
09:08:00	51.90	52.00	52.00	0	1	831
09:07:55	51.90	52.00	51.90	-0.10	1	830
09:07:50	51.90	52.00	51.90	-0.10	1	829
09:07:48	51.90	52.00	51.90	-0.10	4	828
09:07:06	52.00	52.20	52.00	0	1	824
09:07:06	52.00	52.20	52.00	0	3	823
09:07:03	52.00	52.20	52.20	+0.20	5	820
09:07:00	52.10	52.20	52.10	+0.10	1	815
09:06:51	52.10	52.30	52.10	+0.10	23	814
09:06:50	52.20	52.40	52.20	+0.20	2	791
09:06:35	52.20	52.30	52.30	+0.30	1	789
09:06:12	52.10	52.30	52.10	+0.10	1	788
09:06:09	52.10	52.30	52.30	+0.30	1	787
09:06:04	52.10	52.30	52.10	+0.10	1	786
09:05:52	52.10	52.30	52.30	+0.30	1	785
09:05:51	52.10	52.30	52.10	+0.10	1	784
09:05:51	52.10	52.30	52.30	+0.30	1	783
09:05:50	52.20	52.40	52.20	+0.20	1	782
09:05:48	52.10	52.30	52.30	+0.30	4	781
09:05:48	52.10	52.30	52.10	+0.10	1	777
09:05:47	52.10	52.20	52.30	+0.30	1	776
09:05:47	52.10	52.20	52.20	+0.20	1	775
09:05:46	52.10	52.20	52.10	+0.10	4	774
09:05:46	52.10	52.30	52.10	+0.10	7	770
09:05:46	52.20	52.30	52.20	+0.20	26	763
09:05:34	52.20	52.30	52.30	+0.30	1	737
09:05:31	52.20	52.30	52.20	+0.20	1	736
09:05:29	52.20	52.30	52.20	+0.20	1	735
09:05:27	52.20	52.40	52.20	+0.20	1	734
09:05:22	52.30	52.40	52.20	+0.20	8	733
09:05:22	52.30	52.40	52.30	+0.30	2	725
09:05:16	52.20	52.40	52.20	+0.20	2	723
09:05:11	52.20	52.40	52.20	+0.20	1	721
09:05:06	52.20	52.40	52.20	+0.20	4	720
09:05:06	52.30	52.50	52.30	+0.30	4	716
09:05:01	52.30	52.60	52.30	+0.30	1	712
09:05:01	52.40	52.50	52.40	+0.40	4	711
09:05:01	52.40	52.60	52.40	+0.40	10	707
09:05:00	52.50	52.60	52.50	+0.50	1	697
09:05:00	52.50	52.60	52.50	+0.50	2	696
09:04:51	52.50	52.60	52.50	+0.50	1	694
09:04:50	52.50	52.60	52.50	+0.50	1	693
09:04:33	52.50	52.60	52.50	+0.50	1	692
09:04:29	52.50	52.60	52.50	+0.50	1	691
09:04:29	52.50	52.60	52.50	+0.50	7	690
09:04:24	52.40	52.60	52.60	+0.60	2	683
09:04:23	52.50	52.60	52.50	+0.50	25	681
09:04:23	52.50	52.70	52.50	+0.50	2	656
09:04:07	52.50	52.70	52.50	+0.50	2	654
09:04:04	52.60	52.70	52.60	+0.60	1	652
09:03:57	52.50	52.60	52.60	+0.60	1	651
09:03:42	52.50	52.70	52.50	+0.50	2	650
09:03:40	52.50	52.70	52.70	+0.70	3	648
09:03:35	52.50	52.70	52.70	+0.70	1	645
09:03:19	52.50	52.60	52.80	+0.80	3	644
09:03:19	52.50	52.60	52.70	+0.70	1	641
09:03:19	52.50	52.60	52.60	+0.60	1	640
09:03:16	52.50	52.70	52.50	+0.50	1	639
09:03:11	52.40	52.50	52.50	+0.50	1	638
09:03:10	52.40	52.50	52.50	+0.50	1	637
09:03:09	52.40	52.50	52.50	+0.50	1	636
09:03:06	52.40	52.50	52.50	+0.50	1	635
09:03:05	52.40	52.50	52.50	+0.50	2	634
09:02:51	52.40	52.50	52.50	+0.50	1	632
09:02:51	52.40	52.50	52.50	+0.50	2	631
09:02:51	52.40	52.50	52.40	+0.40	1	629
09:02:48	52.40	52.50	52.40	+0.40	1	628
09:02:45	52.40	52.50	52.50	+0.50	1	627
09:02:39	52.40	52.50	52.40	+0.40	1	626
09:02:38	52.40	52.50	52.40	+0.40	2	625
09:02:37	52.40	52.50	52.40	+0.40	1	623
09:02:29	52.50	52.60	52.50	+0.50	1	622
09:02:28	52.50	52.60	52.50	+0.50	2	621
09:02:28	52.50	52.60	52.50	+0.50	4	619
09:02:20	52.50	52.70	52.50	+0.50	4	615
09:02:20	52.50	52.70	52.70	+0.70	1	611
09:02:20	52.50	52.70	52.50	+0.50	2	610
09:02:20	52.60	52.70	52.60	+0.60	5	608
09:02:15	52.60	52.80	52.60	+0.60	6	603
09:02:14	52.60	52.80	52.80	+0.80	1	597
09:02:07	52.70	52.80	52.70	+0.70	1	596
09:02:00	52.80	52.90	52.80	+0.80	3	595
09:02:00	52.80	52.90	52.80	+0.80	1	592
09:01:58	52.90	53.00	52.90	+0.90	24	591
09:01:52	52.90	53.00	52.90	+0.90	20	567
09:01:52	52.80	52.90	52.90	+0.90	7	547
09:01:47	52.80	52.90	52.90	+0.90	1	540
09:01:38	52.80	52.90	52.90	+0.90	1	539
09:01:37	52.90	53.00	52.90	+0.90	1	538
09:01:36	52.90	53.00	52.90	+0.90	1	537
09:01:35	52.90	53.00	52.90	+0.90	4	536
09:01:28	52.90	53.00	52.90	+0.90	1	532
09:01:27	52.80	52.90	52.90	+0.90	2	531
09:01:25	52.80	52.90	52.80	+0.80	1	529
09:01:19	52.80	52.90	52.90	+0.90	1	528
09:01:14	52.80	52.90	52.90	+0.90	5	527
09:01:00	52.80	53.00	53.00	+1.00	1	522
09:01:00	52.80	53.00	53.00	+1.00	1	521
09:00:59	52.80	53.00	53.00	+1.00	1	520
09:00:56	52.80	53.00	52.80	+0.80	1	519
09:00:54	52.90	53.00	53.00	+1.00	1	518
09:00:52	52.80	52.90	52.90	+0.90	12	517
09:00:48	52.80	52.90	52.90	+0.90	1	505
09:00:44	52.80	52.90	52.90	+0.90	3	504
09:00:44	52.80	52.90	52.90	+0.90	7	501
09:00:44	52.70	52.80	52.80	+0.80	58	494
09:00:44	52.70	52.80	52.80	+0.80	3	436
09:00:44	52.60	52.70	52.70	+0.70	21	433
09:00:44	52.50	52.60	52.60	+0.60	19	412
09:00:44	52.40	52.60	52.60	+0.60	22	393
09:00:44	52.40	52.50	52.50	+0.50	5	371
09:00:42	52.40	52.50	52.50	+0.50	3	366
09:00:41	52.40	52.50	52.50	+0.50	2	363
09:00:38	52.40	52.50	52.50	+0.50	1	361
09:00:37	52.40	52.50	52.50	+0.50	1	360
09:00:36	52.40	52.50	52.50	+0.50	1	359
09:00:35	52.40	52.50	52.50	+0.50	5	358
09:00:32	52.40	52.50	52.50	+0.50	2	353
09:00:29	52.40	52.50	52.50	+0.50	1	351
09:00:28	52.30	52.40	52.40	+0.40	16	350
09:00:28	52.30	52.40	52.40	+0.40	1	334
09:00:27	52.20	52.40	52.40	+0.40	2	333
09:00:24	52.20	52.40	52.40	+0.40	1	331
09:00:23	52.20	52.40	52.40	+0.40	1	330
09:00:15	52.20	52.30	52.30	+0.30	1	329
09:00:15	52.10	52.30	52.30	+0.30	10	328
09:00:15	52.10	52.30	52.10	+0.10	1	318
09:00:15	52.10	52.20	52.20	+0.20	11	317
09:00:15	52.10	52.20	52.10	+0.10	1	306
09:00:15	52.10	52.20	52.10	+0.10	1	305
09:00:15	--	--	52.10	+0.10	94	304

　

其他人也逛...

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

Samsung Galaxy S25 Ultra (12G/256G)

Roborock 石頭科技石頭掃地機器人 Qrevo C

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

App Store Card $ 1000 - 數位序號

PHILIPS飛利浦自帶線+支架直插式4900mAh 行動電源 (DLP2550)

MyCard 3000點虛擬點數卡

Apple iPhone 17 (256G)

MyCard 2000點虛擬點數卡

NWT威技 WiFi智慧16L除濕機WDH-16EN

App Store Card $ 6000 - 數位序號

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

GARMIN VENU 3S GPS 智慧腕錶

威剛：公開收購琉園條件成就　...

台股漲255點挑戰月線　市場觀望...

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

‧派拉蒙併購華納兄弟添變數　俄...
‧冠星-KY今年拚賺1個股本　擬發...
‧【台股盤中】指數震盪　PCB反彈...

加密貨幣

比特幣BTC	62037.32	-1,957.28	-3.06%
以太幣ETH	1737.66	-59.90	-3.33%
瑞波幣XRP	1.08	-0.06	-5.58%
比特幣現金BCH	233.31	-8.48	-3.51%
萊特幣LTC	43.37	-1.46	-3.25%
卡達幣ADA	0.165875	-0.02	-9.87%
波場幣TRX	0.327508	0.00	-0.59%
恆星幣XLM	0.182674	-0.02	-8.59%

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。