最新三大法人賣超台股946.91億元熱門[公告] 中環:公告本公司取得有價證券

更新報價

中　釉 (1809) 玻璃陶瓷上市

48.80 ▼-3.20 -6.15% 2.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.20	5,192	48.80	2	48.90	1	51.60	52.80	48.25	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	48.80	48.90	48.80	-3.20	16	5192
13:30:00	48.70	48.80	48.80	-3.20	187	5176
13:24:48	48.60	48.65	48.60	-3.40	4	4989
13:24:48	48.60	48.65	48.60	-3.40	7	4985
13:24:43	48.60	48.65	48.60	-3.40	3	4978
13:24:43	48.60	48.65	48.60	-3.40	1	4975
13:24:39	48.60	48.65	48.65	-3.35	1	4974
13:24:36	48.60	48.65	48.65	-3.35	1	4973
13:24:34	48.60	48.65	48.60	-3.40	9	4972
13:24:34	48.60	48.65	48.60	-3.40	1	4963
13:24:26	48.60	48.65	48.65	-3.35	1	4962
13:24:17	48.65	48.70	48.65	-3.35	3	4961
13:24:13	48.65	48.70	48.65	-3.35	1	4958
13:24:05	48.65	48.70	48.65	-3.35	1	4957
13:24:04	48.65	48.70	48.70	-3.30	1	4956
13:23:48	48.65	48.70	48.70	-3.30	3	4955
13:23:46	48.65	48.70	48.70	-3.30	1	4952
13:23:21	48.65	48.70	48.60	-3.40	38	4951
13:23:21	48.65	48.70	48.65	-3.35	2	4913
13:23:17	48.65	48.70	48.65	-3.35	1	4911
13:23:13	48.60	48.70	48.60	-3.40	1	4910
13:22:56	48.65	48.75	48.60	-3.40	2	4909
13:22:56	48.65	48.75	48.65	-3.35	8	4907
13:22:56	48.65	48.70	48.70	-3.30	11	4899
13:22:56	48.65	48.70	48.70	-3.30	1	4888
13:22:56	48.65	48.70	48.70	-3.30	1	4887
13:22:44	48.65	48.70	48.65	-3.35	1	4886
13:22:37	48.65	48.70	48.60	-3.40	3	4885
13:22:37	48.65	48.70	48.65	-3.35	2	4882
13:21:51	48.60	48.65	48.65	-3.35	1	4880
13:21:42	48.60	48.65	48.65	-3.35	4	4879
13:21:42	48.60	48.65	48.65	-3.35	1	4875
13:21:30	48.60	48.65	48.65	-3.35	1	4874
13:21:30	48.60	48.65	48.65	-3.35	1	4873
13:21:03	48.70	48.75	48.70	-3.30	1	4872
13:21:00	48.60	48.70	48.70	-3.30	1	4871
13:21:00	48.60	48.70	48.70	-3.30	1	4870
13:20:51	48.70	48.75	48.70	-3.30	1	4869
13:20:44	48.55	48.60	48.75	-3.25	1	4868
13:20:44	48.55	48.60	48.70	-3.30	2	4867
13:20:44	48.55	48.60	48.60	-3.40	2	4865
13:20:40	48.60	48.75	48.60	-3.40	10	4863
13:20:27	48.70	48.75	48.70	-3.30	4	4853
13:20:27	48.60	48.70	48.70	-3.30	3	4849
13:20:26	48.60	48.70	48.60	-3.40	1	4846
13:20:12	48.60	48.70	48.60	-3.40	2	4845
13:19:49	48.60	48.70	48.60	-3.40	10	4843
13:19:25	48.50	48.60	48.60	-3.40	2	4833
13:19:23	48.60	48.70	48.60	-3.40	2	4831
13:19:20	48.50	48.60	48.60	-3.40	8	4829
13:19:10	48.50	48.55	48.55	-3.45	1	4821
13:19:04	48.45	48.50	48.50	-3.50	10	4820
13:18:59	48.45	48.50	48.50	-3.50	1	4810
13:18:44	48.40	48.50	48.50	-3.50	1	4809
13:18:44	48.45	48.50	48.45	-3.55	2	4808
13:18:41	48.45	48.50	48.45	-3.55	3	4806
13:18:39	48.50	48.55	48.50	-3.50	1	4803
13:18:39	48.50	48.55	48.50	-3.50	1	4802
13:18:32	48.45	48.55	48.45	-3.55	2	4801
13:18:19	48.55	48.60	48.55	-3.45	1	4799
13:18:19	48.55	48.60	48.55	-3.45	2	4798
13:18:06	48.45	48.55	48.55	-3.45	1	4796
13:17:45	48.45	48.50	48.50	-3.50	1	4795
13:17:45	48.45	48.50	48.50	-3.50	1	4794
13:17:41	48.45	48.50	48.50	-3.50	2	4793
13:17:36	48.45	48.55	48.45	-3.55	9	4791
13:17:30	48.50	48.55	48.50	-3.50	1	4782
13:17:19	48.45	48.50	48.50	-3.50	1	4781
13:17:03	48.40	48.50	48.50	-3.50	2	4780
13:17:03	48.40	48.50	48.50	-3.50	1	4778
13:17:01	48.50	48.55	48.50	-3.50	2	4777
13:16:45	48.50	48.55	48.50	-3.50	1	4775
13:16:28	48.40	48.55	48.55	-3.45	1	4774
13:16:24	48.55	48.60	48.55	-3.45	1	4773
13:16:24	48.40	48.55	48.55	-3.45	2	4772
13:16:11	48.40	48.55	48.55	-3.45	1	4770
13:16:11	48.50	48.55	48.50	-3.50	2	4769
13:15:50	48.55	48.60	48.55	-3.45	1	4767
13:15:50	48.50	48.60	48.50	-3.50	1	4766
13:15:33	48.50	48.60	48.50	-3.50	2	4765
13:15:20	48.50	48.60	48.50	-3.50	3	4763
13:15:00	48.50	48.60	48.50	-3.50	1	4760
13:14:56	48.50	48.55	48.55	-3.45	1	4759
13:14:56	48.50	48.55	48.50	-3.50	2	4758
13:14:53	48.50	48.55	48.55	-3.45	1	4756
13:14:42	48.55	48.60	48.55	-3.45	15	4755
13:14:24	48.55	48.60	48.60	-3.40	1	4740
13:14:07	48.55	48.60	48.60	-3.40	1	4739
13:14:07	48.55	48.60	48.60	-3.40	2	4738
13:13:58	48.55	48.60	48.55	-3.45	1	4736
13:13:38	48.60	48.65	48.60	-3.40	1	4735
13:12:57	48.40	48.60	48.60	-3.40	1	4734
13:12:46	48.35	48.50	48.55	-3.45	1	4733
13:12:46	48.35	48.50	48.50	-3.50	1	4732
13:12:31	48.35	48.45	48.45	-3.55	1	4731
13:12:27	48.35	48.50	48.50	-3.50	4	4730
13:12:25	48.35	48.50	48.50	-3.50	1	4726
13:12:23	48.35	48.50	48.35	-3.65	1	4725
13:12:17	48.35	48.45	48.45	-3.55	4	4724
13:12:16	48.35	48.50	48.35	-3.65	2	4720
13:12:01	48.35	48.55	48.35	-3.65	2	4718
13:12:00	48.35	48.50	48.50	-3.50	4	4716
13:12:00	48.35	48.50	48.50	-3.50	1	4712
13:12:00	48.35	48.50	48.50	-3.50	1	4711
13:11:59	48.35	48.50	48.50	-3.50	15	4710
13:11:49	48.35	48.40	48.40	-3.60	1	4695
13:11:44	48.35	48.40	48.40	-3.60	1	4694
13:11:43	48.35	48.45	48.45	-3.55	9	4693
13:11:41	48.35	48.40	48.40	-3.60	1	4684
13:11:38	48.35	48.45	48.30	-3.70	14	4683
13:11:38	48.35	48.45	48.35	-3.65	4	4669
13:11:30	48.35	48.40	48.40	-3.60	5	4665
13:11:28	48.35	48.40	48.35	-3.65	1	4660
13:11:17	48.30	48.35	48.35	-3.65	1	4659
13:11:15	48.25	48.30	48.30	-3.70	1	4658
13:11:15	48.35	48.40	48.30	-3.70	17	4657
13:11:15	48.35	48.40	48.35	-3.65	9	4640
13:11:12	48.35	48.40	48.35	-3.65	1	4631
13:11:05	48.35	48.40	48.35	-3.65	1	4630
13:10:38	48.35	48.40	48.35	-3.65	1	4629
13:10:31	48.30	48.35	48.35	-3.65	4	4628
13:10:28	48.30	48.35	48.35	-3.65	1	4624
13:10:28	48.30	48.35	48.35	-3.65	1	4623
13:10:24	48.35	48.40	48.35	-3.65	2	4622
13:10:16	48.30	48.35	48.35	-3.65	9	4620
13:10:11	48.30	48.35	48.35	-3.65	1	4611
13:10:07	48.30	48.35	48.30	-3.70	2	4610
13:10:02	48.30	48.35	48.30	-3.70	1	4608
13:10:00	48.30	48.35	48.30	-3.70	1	4607
13:09:59	48.25	48.30	48.30	-3.70	2	4606
13:09:49	48.25	48.30	48.25	-3.75	1	4604
13:09:40	48.25	48.30	48.30	-3.70	2	4603
13:09:39	48.25	48.35	48.25	-3.75	1	4601
13:09:37	48.25	48.30	48.30	-3.70	1	4600
13:09:34	48.25	48.30	48.30	-3.70	1	4599
13:09:30	48.25	48.30	48.30	-3.70	1	4598
13:09:22	48.25	48.30	48.30	-3.70	1	4597
13:09:18	48.30	48.35	48.30	-3.70	11	4596
13:09:13	48.35	48.40	48.35	-3.65	9	4585
13:09:05	48.40	48.45	48.40	-3.60	12	4576
13:08:41	48.40	48.45	48.40	-3.60	1	4564
13:08:39	48.40	48.50	48.40	-3.60	1	4563
13:08:13	48.40	48.50	48.40	-3.60	1	4562
13:07:59	48.40	48.50	48.40	-3.60	1	4561
13:07:55	48.40	48.50	48.40	-3.60	1	4560
13:07:52	48.35	48.50	48.35	-3.65	1	4559
13:07:04	48.30	48.35	48.35	-3.65	1	4558
13:07:04	48.35	48.50	48.35	-3.65	2	4557
13:06:59	48.30	48.35	48.35	-3.65	2	4555
13:06:36	48.30	48.35	48.35	-3.65	1	4553
13:06:36	48.35	48.50	48.35	-3.65	9	4552
13:06:35	48.35	48.40	48.40	-3.60	3	4543
13:06:35	48.40	48.50	48.40	-3.60	2	4540
13:06:10	48.40	48.50	48.40	-3.60	2	4538
13:05:57	48.40	48.50	48.40	-3.60	1	4536
13:05:33	48.35	48.40	48.40	-3.60	1	4535
13:05:25	48.35	48.40	48.40	-3.60	24	4534
13:05:25	48.40	48.50	48.40	-3.60	6	4510
13:05:24	48.40	48.50	48.40	-3.60	1	4504
13:05:21	48.40	48.45	48.45	-3.55	4	4503
13:05:08	48.40	48.45	48.40	-3.60	5	4499
13:05:07	48.40	48.45	48.45	-3.55	1	4494
13:05:03	48.40	48.45	48.40	-3.60	1	4493
13:04:58	48.40	48.45	48.40	-3.60	1	4492
13:04:52	48.40	48.45	48.40	-3.60	5	4491
13:04:49	48.40	48.45	48.45	-3.55	1	4486
13:04:33	48.35	48.40	48.40	-3.60	3	4485
13:04:33	48.35	48.40	48.40	-3.60	1	4482
13:04:28	48.35	48.40	48.40	-3.60	2	4481
13:04:26	48.40	48.45	48.40	-3.60	1	4479
13:04:23	48.40	48.45	48.40	-3.60	1	4478
13:04:18	48.40	48.45	48.45	-3.55	1	4477
13:04:08	48.40	48.45	48.40	-3.60	1	4476
13:04:08	48.40	48.45	48.40	-3.60	5	4475
13:04:06	48.40	48.45	48.45	-3.55	1	4470
13:04:05	48.40	48.45	48.40	-3.60	5	4469
13:03:59	48.45	48.50	48.45	-3.55	6	4464
13:03:57	48.45	48.50	48.50	-3.50	1	4458
13:03:38	48.45	48.50	48.50	-3.50	1	4457
13:03:32	48.50	48.55	48.50	-3.50	4	4456
13:03:31	48.50	48.55	48.50	-3.50	2	4452
13:03:31	48.50	48.55	48.50	-3.50	1	4450
13:03:29	48.50	48.55	48.50	-3.50	1	4449
13:03:28	48.50	48.55	48.55	-3.45	1	4448
13:03:28	48.50	48.55	48.50	-3.50	1	4447
13:03:28	48.50	48.55	48.50	-3.50	4	4446
13:03:28	48.50	48.55	48.50	-3.50	25	4442
13:03:21	48.50	48.55	48.50	-3.50	10	4417
13:03:13	48.50	48.55	48.55	-3.45	1	4407
13:02:59	48.55	48.60	48.55	-3.45	2	4406
13:02:41	48.55	48.60	48.60	-3.40	1	4404
13:02:09	48.60	48.65	48.60	-3.40	1	4403
13:02:09	48.60	48.65	48.60	-3.40	2	4402
13:02:06	48.60	48.65	48.60	-3.40	1	4400
13:02:01	48.60	48.65	48.60	-3.40	3	4399
13:01:50	48.60	48.70	48.60	-3.40	3	4396
13:01:09	48.50	48.60	48.60	-3.40	1	4393
13:01:02	48.50	48.60	48.60	-3.40	1	4392
13:00:50	48.55	48.65	48.55	-3.45	1	4391
13:00:25	48.50	48.65	48.50	-3.50	10	4390
13:00:14	48.50	48.55	48.55	-3.45	2	4380
13:00:14	48.60	48.65	48.55	-3.45	5	4378
13:00:14	48.60	48.65	48.60	-3.40	3	4373
12:59:59	48.60	48.65	48.60	-3.40	1	4370
12:59:59	48.60	48.65	48.65	-3.35	1	4369
12:59:55	48.60	48.65	48.65	-3.35	1	4368
12:59:37	48.60	48.65	48.60	-3.40	3	4367
12:58:58	48.65	48.75	48.65	-3.35	1	4364
12:58:51	48.55	48.60	48.60	-3.40	1	4363
12:58:51	48.60	48.75	48.60	-3.40	2	4362
12:58:38	48.60	48.75	48.60	-3.40	2	4360
12:58:33	48.60	48.75	48.75	-3.25	1	4358
12:58:30	48.60	48.75	48.60	-3.40	6	4357
12:56:58	48.60	48.75	48.60	-3.40	1	4351
12:56:57	48.70	48.75	48.70	-3.30	3	4350
12:56:15	48.55	48.60	48.60	-3.40	7	4347
12:56:15	48.55	48.60	48.60	-3.40	1	4340
12:56:07	48.55	48.60	48.60	-3.40	2	4339
12:55:28	48.60	48.75	48.60	-3.40	11	4337
12:55:15	48.65	48.75	48.65	-3.35	1	4326
12:55:08	48.65	48.75	48.65	-3.35	3	4325
12:53:58	48.75	48.80	48.75	-3.25	1	4322
12:53:09	48.65	48.80	48.80	-3.20	1	4321
12:52:57	48.65	48.80	48.65	-3.35	1	4320
12:52:25	48.60	48.65	48.65	-3.35	1	4319
12:52:25	48.60	48.65	48.65	-3.35	1	4318
12:52:25	48.65	48.80	48.65	-3.35	4	4317
12:52:24	48.65	48.80	48.65	-3.35	1	4313
12:52:09	48.75	48.80	48.65	-3.35	1	4312
12:52:09	48.75	48.80	48.70	-3.30	6	4311
12:52:09	48.75	48.80	48.75	-3.25	3	4305
12:51:45	48.75	48.80	48.75	-3.25	2	4302
12:51:30	48.75	48.80	48.75	-3.25	1	4300
12:51:16	48.75	48.80	48.75	-3.25	1	4299
12:50:11	48.75	48.80	48.75	-3.25	1	4298
12:50:06	48.70	48.80	48.70	-3.30	1	4297
12:49:49	48.65	48.70	48.70	-3.30	2	4296
12:49:45	48.65	48.70	48.70	-3.30	2	4294
12:49:30	48.70	48.75	48.70	-3.30	7	4292
12:49:08	48.70	48.75	48.75	-3.25	2	4285
12:48:55	48.75	48.80	48.75	-3.25	1	4283
12:48:17	48.75	48.80	48.75	-3.25	1	4282
12:48:17	48.80	48.90	48.80	-3.20	25	4281
12:48:10	48.80	48.90	48.80	-3.20	5	4256
12:47:24	48.80	48.90	48.90	-3.10	1	4251
12:46:53	48.80	48.90	48.90	-3.10	1	4250
12:46:49	48.80	48.90	48.80	-3.20	5	4249
12:46:48	48.85	48.90	48.85	-3.15	1	4244
12:46:20	48.90	48.95	48.90	-3.10	1	4243
12:46:20	48.80	48.90	48.90	-3.10	1	4242
12:46:19	48.80	48.90	48.90	-3.10	1	4241
12:46:10	48.80	48.90	48.90	-3.10	1	4240
12:45:51	48.80	48.90	48.90	-3.10	1	4239
12:45:45	48.90	48.95	48.90	-3.10	3	4238
12:45:39	48.90	48.95	48.90	-3.10	2	4235
12:45:32	48.90	48.95	48.90	-3.10	3	4233
12:45:28	48.90	48.95	48.90	-3.10	1	4230
12:45:03	48.90	48.95	48.90	-3.10	3	4229
12:44:42	48.90	48.95	48.95	-3.05	1	4226
12:44:27	48.90	48.95	48.90	-3.10	1	4225
12:44:13	48.95	49.00	48.95	-3.05	1	4224
12:43:50	48.95	49.00	48.95	-3.05	1	4223
12:43:45	48.95	49.00	48.95	-3.05	1	4222
12:43:16	49.00	49.10	49.00	-3.00	2	4221
12:43:16	49.00	49.10	49.00	-3.00	3	4219
12:42:10	49.00	49.10	49.00	-3.00	1	4216
12:42:06	49.05	49.10	49.00	-3.00	1	4215
12:42:06	49.05	49.10	49.05	-2.95	3	4214
12:42:02	49.00	49.05	49.05	-2.95	1	4211
12:41:44	48.95	49.00	49.00	-3.00	1	4210
12:41:43	49.00	49.05	49.00	-3.00	4	4209
12:41:35	48.95	49.00	49.00	-3.00	4	4205
12:41:35	48.95	49.00	49.00	-3.00	1	4201
12:41:23	48.95	49.00	48.95	-3.05	1	4200
12:40:32	48.90	48.95	48.95	-3.05	2	4199
12:40:32	48.90	48.95	48.95	-3.05	5	4197
12:40:25	48.90	48.95	48.95	-3.05	2	4192
12:40:14	48.90	48.95	48.95	-3.05	1	4190
12:40:04	48.90	48.95	48.90	-3.10	1	4189
12:39:30	48.90	48.95	48.90	-3.10	6	4188
12:39:02	48.90	48.95	48.90	-3.10	4	4182
12:38:34	48.90	48.95	48.90	-3.10	1	4178
12:38:26	48.90	48.95	48.90	-3.10	1	4177
12:38:18	48.95	49.00	48.95	-3.05	2	4176
12:37:49	48.95	49.00	48.95	-3.05	3	4174
12:37:40	48.95	49.00	48.95	-3.05	1	4171
12:35:32	48.90	49.00	48.90	-3.10	1	4170
12:35:27	48.80	48.90	48.90	-3.10	5	4169
12:35:06	48.80	48.90	48.90	-3.10	2	4164
12:35:05	48.80	48.90	48.80	-3.20	1	4162
12:34:49	48.80	48.90	48.80	-3.20	2	4161
12:34:33	48.80	48.90	48.80	-3.20	1	4159
12:34:26	48.80	48.90	48.80	-3.20	2	4158
12:34:10	48.75	48.80	48.80	-3.20	1	4156
12:33:00	48.90	48.95	48.90	-3.10	1	4155
12:33:00	48.90	48.95	48.90	-3.10	2	4154
12:32:45	48.90	49.00	49.00	-3.00	1	4152
12:32:38	48.95	49.00	48.95	-3.05	4	4151
12:32:38	48.95	49.00	48.95	-3.05	4	4147
12:31:53	48.80	48.85	48.90	-3.10	1	4143
12:31:53	48.80	48.85	48.85	-3.15	1	4142
12:31:43	48.80	48.85	48.85	-3.15	1	4141
12:31:28	48.70	48.75	48.85	-3.15	1	4140
12:31:28	48.70	48.75	48.75	-3.25	1	4139
12:31:00	48.65	48.70	48.70	-3.30	1	4138
12:31:00	48.65	48.70	48.70	-3.30	1	4137
12:30:52	48.60	48.70	48.70	-3.30	1	4136
12:30:26	48.60	48.70	48.60	-3.40	1	4135
12:30:05	48.60	48.70	48.60	-3.40	1	4134
12:30:02	48.60	48.70	48.60	-3.40	1	4133
12:30:00	48.50	48.60	48.60	-3.40	5	4132
12:30:00	48.45	48.55	48.55	-3.45	1	4127
12:30:00	48.35	48.50	48.50	-3.50	24	4126
12:30:00	48.35	48.45	48.45	-3.55	1	4102
12:29:39	48.30	48.40	48.40	-3.60	1	4101
12:29:33	48.40	48.50	48.40	-3.60	6	4100
12:29:31	48.40	48.50	48.40	-3.60	1	4094
12:29:27	48.40	48.50	48.40	-3.60	1	4093
12:29:26	48.40	48.45	48.45	-3.55	1	4092
12:28:59	48.40	48.45	48.45	-3.55	1	4091
12:28:56	48.40	48.45	48.40	-3.60	4	4090
12:28:54	48.40	48.45	48.45	-3.55	1	4086
12:28:48	48.40	48.45	48.45	-3.55	1	4085
12:28:41	48.45	48.50	48.45	-3.55	1	4084
12:28:39	48.45	48.50	48.45	-3.55	2	4083
12:28:34	48.45	48.50	48.45	-3.55	1	4081
12:28:26	48.45	48.50	48.50	-3.50	1	4080
12:28:02	48.45	48.50	48.45	-3.55	1	4079
12:28:00	48.45	48.50	48.50	-3.50	1	4078
12:27:37	48.50	48.55	48.50	-3.50	7	4077
12:27:34	48.50	48.55	48.50	-3.50	1	4070
12:27:26	48.50	48.55	48.50	-3.50	1	4069
12:27:17	48.50	48.55	48.50	-3.50	2	4068
12:27:16	48.50	48.55	48.50	-3.50	1	4066
12:27:11	48.50	48.55	48.50	-3.50	2	4065
12:27:05	48.50	48.55	48.50	-3.50	1	4063
12:27:05	48.50	48.55	48.55	-3.45	1	4062
12:27:05	48.55	48.60	48.55	-3.45	1	4061
12:27:03	48.50	48.60	48.50	-3.50	1	4060
12:26:51	48.50	48.60	48.50	-3.50	1	4059
12:26:49	48.60	48.65	48.60	-3.40	1	4058
12:26:49	48.60	48.65	48.60	-3.40	2	4057
12:26:46	48.50	48.60	48.60	-3.40	1	4055
12:26:44	48.50	48.55	48.55	-3.45	1	4054
12:26:29	48.50	48.55	48.55	-3.45	1	4053
12:26:22	48.50	48.55	48.55	-3.45	1	4052
12:26:22	48.55	48.60	48.50	-3.50	39	4051
12:26:22	48.55	48.60	48.55	-3.45	11	4012
12:26:19	48.55	48.60	48.55	-3.45	3	4001
12:26:12	48.55	48.65	48.65	-3.35	1	3998
12:26:10	48.60	48.65	48.55	-3.45	3	3997
12:26:10	48.60	48.65	48.60	-3.40	2	3994
12:26:09	48.55	48.60	48.60	-3.40	1	3992
12:26:03	48.55	48.60	48.55	-3.45	2	3991
12:25:31	48.55	48.65	48.55	-3.45	1	3989
12:25:23	48.55	48.65	48.55	-3.45	5	3988
12:25:18	48.55	48.60	48.60	-3.40	1	3983
12:25:00	48.60	48.65	48.60	-3.40	1	3982
12:24:45	48.55	48.60	48.60	-3.40	4	3981
12:24:42	48.60	48.65	48.60	-3.40	2	3977
12:24:06	48.60	48.65	48.60	-3.40	1	3975
12:23:58	48.60	48.65	48.60	-3.40	1	3974
12:23:58	48.60	48.65	48.60	-3.40	2	3973
12:23:50	48.60	48.65	48.60	-3.40	1	3971
12:23:44	48.60	48.65	48.60	-3.40	1	3970
12:23:44	48.60	48.65	48.60	-3.40	6	3969
12:23:39	48.60	48.65	48.60	-3.40	10	3963
12:23:28	48.60	48.65	48.60	-3.40	1	3953
12:23:24	48.60	48.65	48.60	-3.40	1	3952
12:23:22	48.60	48.65	48.60	-3.40	1	3951
12:23:20	48.60	48.65	48.60	-3.40	1	3950
12:23:05	48.65	48.70	48.65	-3.35	10	3949
12:23:04	48.65	48.70	48.65	-3.35	1	3939
12:22:47	48.65	48.70	48.65	-3.35	2	3938
12:22:35	48.65	48.70	48.65	-3.35	4	3936
12:22:26	48.65	48.70	48.65	-3.35	1	3932
12:22:15	48.65	48.70	48.65	-3.35	1	3931
12:21:40	48.70	48.75	48.70	-3.30	1	3930
12:21:40	48.70	48.75	48.70	-3.30	1	3929
12:21:38	48.70	48.75	48.70	-3.30	5	3928
12:21:16	48.70	48.75	48.70	-3.30	1	3923
12:21:12	48.70	48.80	48.70	-3.30	14	3922
12:21:07	48.70	48.80	48.70	-3.30	1	3908
12:21:07	48.70	48.80	48.70	-3.30	2	3907
12:21:01	48.70	48.80	48.70	-3.30	1	3905
12:20:56	48.70	48.80	48.70	-3.30	1	3904
12:20:36	48.70	48.80	48.70	-3.30	3	3903
12:19:59	48.75	48.80	48.75	-3.25	1	3900
12:19:47	48.75	48.80	48.75	-3.25	1	3899
12:18:30	48.75	48.80	48.80	-3.20	1	3898
12:18:20	48.75	48.80	48.80	-3.20	1	3897
12:18:10	48.75	48.80	48.75	-3.25	10	3896
12:18:06	48.75	48.80	48.80	-3.20	1	3886
12:17:57	48.75	48.85	48.75	-3.25	3	3885
12:17:56	48.75	48.80	48.80	-3.20	1	3882
12:17:34	48.75	48.85	48.75	-3.25	3	3881
12:17:34	48.70	48.75	48.75	-3.25	2	3878
12:17:33	48.70	48.75	48.70	-3.30	1	3876
12:17:31	48.70	48.75	48.70	-3.30	1	3875
12:17:12	48.75	48.80	48.75	-3.25	2	3874
12:17:12	48.75	48.80	48.75	-3.25	2	3872
12:17:12	48.80	48.85	48.80	-3.20	48	3870
12:16:25	48.80	48.85	48.85	-3.15	1	3822
12:16:17	48.80	48.85	48.85	-3.15	2	3821
12:16:07	48.80	48.85	48.85	-3.15	5	3819
12:16:03	48.80	48.85	48.80	-3.20	2	3814
12:15:52	48.85	48.90	48.85	-3.15	3	3812
12:15:42	48.85	48.90	48.85	-3.15	1	3809
12:15:25	48.85	48.90	48.85	-3.15	2	3808
12:14:44	48.90	48.95	48.90	-3.10	3	3806
12:14:44	48.90	48.95	48.90	-3.10	1	3803
12:13:51	48.90	49.00	49.00	-3.00	1	3802
12:13:50	48.90	49.00	49.00	-3.00	1	3801
12:13:49	48.90	49.00	49.00	-3.00	1	3800
12:13:38	48.90	48.95	48.95	-3.05	1	3799
12:13:12	48.90	49.00	49.00	-3.00	1	3798
12:12:43	48.90	49.00	49.00	-3.00	2	3797
12:12:36	48.90	49.00	49.00	-3.00	1	3795
12:12:28	48.95	49.00	48.95	-3.05	1	3794
12:12:18	49.00	49.05	49.00	-3.00	5	3793
12:12:18	49.00	49.05	49.00	-3.00	3	3788
12:11:48	49.05	49.15	49.05	-2.95	1	3785
12:11:00	49.00	49.05	49.05	-2.95	1	3784
12:10:58	49.00	49.05	49.00	-3.00	1	3783
12:10:45	49.00	49.10	49.10	-2.90	1	3782
12:10:44	49.00	49.10	49.00	-3.00	10	3781
12:10:22	49.05	49.10	49.05	-2.95	3	3771
12:10:22	49.05	49.15	49.05	-2.95	5	3768
12:10:17	49.10	49.20	49.10	-2.90	1	3763
12:09:27	49.20	49.25	49.20	-2.80	6	3762
12:09:27	49.20	49.30	49.20	-2.80	2	3756
12:09:27	49.20	49.30	49.20	-2.80	1	3754
12:09:17	49.25	49.30	49.25	-2.75	2	3753
12:08:56	49.30	49.35	49.30	-2.70	1	3751
12:08:50	49.25	49.35	49.35	-2.65	1	3750
12:08:18	49.20	49.25	49.25	-2.75	1	3749
12:08:15	49.10	49.20	49.20	-2.80	2	3748
12:08:12	49.10	49.20	49.20	-2.80	5	3746
12:08:12	49.10	49.20	49.20	-2.80	1	3741
12:08:07	49.20	49.25	49.20	-2.80	1	3740
12:07:59	49.15	49.25	49.25	-2.75	1	3739
12:07:42	49.10	49.25	49.25	-2.75	3	3738
12:07:37	49.10	49.25	49.25	-2.75	2	3735
12:07:37	49.20	49.30	49.20	-2.80	2	3733
12:07:35	49.15	49.20	49.20	-2.80	1	3731
12:07:12	49.15	49.20	49.20	-2.80	2	3730
12:07:05	49.15	49.20	49.20	-2.80	1	3728
12:06:59	49.15	49.20	49.20	-2.80	1	3727
12:06:28	49.15	49.20	49.20	-2.80	1	3726
12:06:22	49.15	49.20	49.20	-2.80	1	3725
12:06:20	49.15	49.20	49.20	-2.80	1	3724
12:05:51	49.00	49.10	49.10	-2.90	1	3723
12:05:51	48.95	49.05	49.05	-2.95	1	3722
12:05:51	48.95	49.00	49.00	-3.00	41	3721
12:05:51	48.95	49.00	49.00	-3.00	1	3680
12:05:47	48.90	49.00	49.00	-3.00	18	3679
12:05:47	48.90	49.00	49.00	-3.00	2	3661
12:05:28	48.90	49.00	49.00	-3.00	1	3659
12:05:18	48.90	49.00	48.90	-3.10	1	3658
12:05:14	48.90	49.00	49.00	-3.00	1	3657
12:05:02	48.90	49.00	48.90	-3.10	1	3656
12:04:52	48.90	48.95	48.95	-3.05	1	3655
12:04:43	48.90	49.00	48.90	-3.10	1	3654
12:04:43	48.90	48.95	48.90	-3.10	1	3653
12:04:43	48.75	48.80	48.80	-3.20	1	3652
12:04:39	48.75	48.80	48.80	-3.20	1	3651
12:04:39	48.75	48.80	48.80	-3.20	5	3650
12:04:35	48.75	48.80	48.80	-3.20	5	3645
12:04:34	48.75	48.80	48.75	-3.25	2	3640
12:04:29	48.75	48.80	48.80	-3.20	1	3638
12:04:20	48.75	48.80	48.80	-3.20	1	3637
12:04:11	48.75	48.80	48.80	-3.20	12	3636
12:04:11	48.90	49.00	48.80	-3.20	37	3624
12:04:11	48.90	49.00	48.85	-3.15	6	3587
12:04:11	48.90	49.00	48.90	-3.10	1	3581
12:03:20	48.90	49.00	48.90	-3.10	5	3580
12:03:13	48.90	48.95	48.95	-3.05	5	3575
12:02:41	48.85	49.00	48.85	-3.15	1	3570
12:02:13	48.85	49.00	49.00	-3.00	1	3569
12:01:44	48.85	49.00	49.00	-3.00	1	3568
12:01:43	49.00	49.10	49.00	-3.00	2	3567
12:01:43	49.00	49.10	49.00	-3.00	4	3565
12:01:01	49.00	49.10	49.00	-3.00	1	3561
12:00:29	49.00	49.10	49.00	-3.00	1	3560
12:00:21	48.95	49.00	49.00	-3.00	1	3559
12:00:14	49.00	49.10	49.00	-3.00	1	3558
12:00:09	49.00	49.10	49.00	-3.00	4	3557
11:59:55	49.00	49.10	49.10	-2.90	1	3553
11:59:22	48.90	49.00	49.00	-3.00	5	3552
11:59:22	48.90	48.95	48.95	-3.05	2	3547
11:59:13	48.90	48.95	48.90	-3.10	3	3545
11:59:13	48.90	48.95	48.95	-3.05	1	3542
11:59:05	48.85	48.95	48.95	-3.05	1	3541
11:59:05	48.85	48.90	48.90	-3.10	28	3540
11:59:05	48.90	48.95	48.90	-3.10	7	3512
11:58:53	48.90	48.95	48.90	-3.10	8	3505
11:57:58	48.80	48.90	48.90	-3.10	5	3497
11:57:58	48.80	48.90	48.90	-3.10	16	3492
11:57:58	48.80	48.90	48.90	-3.10	23	3476
11:57:57	48.85	48.90	48.85	-3.15	1	3453
11:57:52	48.85	48.90	48.85	-3.15	2	3452
11:57:44	48.85	48.90	48.85	-3.15	2	3450
11:57:22	48.85	48.90	48.85	-3.15	1	3448
11:57:06	48.85	48.90	48.85	-3.15	1	3447
11:57:01	48.85	48.90	48.90	-3.10	1	3446
11:56:37	48.85	48.90	48.90	-3.10	5	3445
11:55:44	48.85	48.90	48.90	-3.10	1	3440
11:55:19	48.90	49.00	48.90	-3.10	1	3439
11:54:43	48.85	49.00	49.00	-3.00	1	3438
11:54:21	48.85	49.00	48.85	-3.15	2	3437
11:53:58	48.80	48.85	48.85	-3.15	1	3435
11:53:55	48.90	49.00	48.90	-3.10	1	3434
11:53:44	48.90	49.00	48.90	-3.10	1	3433
11:53:32	48.90	49.00	48.90	-3.10	1	3432
11:53:18	48.85	49.00	48.85	-3.15	1	3431
11:52:41	48.80	49.00	48.80	-3.20	1	3430
11:52:21	48.80	49.00	49.00	-3.00	2	3429
11:52:18	48.80	48.95	48.95	-3.05	1	3427
11:52:02	48.95	49.00	48.95	-3.05	1	3426
11:52:01	48.90	49.00	49.00	-3.00	1	3425
11:51:50	48.85	48.95	48.95	-3.05	10	3424
11:51:42	48.80	48.90	48.90	-3.10	1	3414
11:51:38	48.80	48.85	48.85	-3.15	4	3413
11:51:38	48.85	48.90	48.85	-3.15	1	3409
11:51:35	48.85	48.90	48.85	-3.15	1	3408
11:51:09	48.80	48.85	48.85	-3.15	1	3407
11:51:09	48.90	48.95	48.90	-3.10	1	3406
11:51:04	48.80	48.90	48.90	-3.10	1	3405
11:50:57	48.75	48.90	48.90	-3.10	1	3404
11:50:50	48.90	49.00	48.90	-3.10	1	3403
11:50:44	48.70	48.90	48.90	-3.10	2	3402
11:50:43	48.80	48.95	48.80	-3.20	1	3400
11:50:37	48.85	49.00	48.80	-3.20	1	3399
11:50:37	48.85	49.00	48.85	-3.15	1	3398
11:50:36	48.85	49.00	48.85	-3.15	1	3397
11:50:34	48.75	48.90	48.90	-3.10	12	3396
11:50:33	48.70	48.85	48.85	-3.15	1	3384
11:50:33	48.70	48.80	48.80	-3.20	1	3383
11:50:33	48.70	48.75	48.75	-3.25	6	3382
11:50:16	48.60	48.70	48.70	-3.30	1	3376
11:50:16	48.60	48.65	48.65	-3.35	2	3375
11:50:10	48.60	48.75	48.60	-3.40	1	3373
11:50:03	48.60	48.75	48.60	-3.40	1	3372
11:50:03	48.65	48.80	48.65	-3.35	1	3371
11:50:03	48.65	48.70	48.70	-3.30	1	3370
11:50:02	48.65	48.70	48.70	-3.30	5	3369
11:50:02	48.70	48.80	48.70	-3.30	5	3364
11:49:56	48.80	48.85	48.80	-3.20	1	3359
11:49:54	48.70	48.85	48.70	-3.30	1	3358
11:49:44	48.70	48.80	48.70	-3.30	1	3357
11:49:42	48.80	48.85	48.80	-3.20	1	3356
11:49:42	48.80	48.90	48.80	-3.20	5	3355
11:49:41	48.85	48.90	48.80	-3.20	11	3350
11:49:41	48.85	48.90	48.85	-3.15	9	3339
11:49:41	48.85	48.90	48.90	-3.10	1	3330
11:49:40	48.85	48.90	48.90	-3.10	1	3329
11:49:28	48.95	49.00	48.95	-3.05	1	3328
11:49:18	48.85	48.95	48.95	-3.05	1	3327
11:49:00	49.00	49.05	49.00	-3.00	1	3326
11:48:45	48.85	49.05	49.05	-2.95	1	3325
11:48:38	48.85	49.05	48.85	-3.15	1	3324
11:48:03	48.85	49.05	48.85	-3.15	3	3323
11:48:02	48.90	49.05	48.85	-3.15	1	3320
11:48:02	48.90	49.05	48.90	-3.10	9	3319
11:48:00	48.85	49.00	49.00	-3.00	13	3310
11:48:00	48.85	48.95	48.95	-3.05	4	3297
11:47:11	48.80	49.05	48.80	-3.20	2	3293
11:47:07	48.95	49.00	48.95	-3.05	1	3291
11:46:54	48.80	48.95	48.95	-3.05	1	3290
11:46:54	48.80	49.00	48.80	-3.20	1	3289
11:46:53	48.80	48.85	48.85	-3.15	1	3288
11:46:34	48.80	49.05	48.80	-3.20	2	3287
11:46:34	48.80	48.85	48.85	-3.15	1	3285
11:46:34	48.80	48.85	48.85	-3.15	1	3284
11:46:33	48.80	48.90	48.90	-3.10	16	3283
11:46:33	48.80	48.90	48.90	-3.10	6	3267
11:46:33	49.10	49.20	48.90	-3.10	12	3261
11:46:33	49.10	49.20	48.95	-3.05	4	3249
11:46:33	49.10	49.20	49.00	-3.00	68	3245
11:46:33	49.10	49.20	49.05	-2.95	9	3177
11:46:33	49.10	49.20	49.10	-2.90	15	3168
11:45:28	49.20	49.30	49.20	-2.80	1	3153
11:45:18	49.10	49.20	49.20	-2.80	1	3152
11:45:10	49.20	49.35	49.10	-2.90	2	3151
11:45:10	49.20	49.35	49.15	-2.85	2	3149
11:45:10	49.20	49.35	49.20	-2.80	1	3147
11:45:02	49.20	49.30	49.30	-2.70	1	3146
11:44:47	49.15	49.25	49.25	-2.75	1	3145
11:44:42	49.10	49.25	49.25	-2.75	6	3144
11:44:38	49.10	49.25	49.25	-2.75	2	3138
11:44:04	49.10	49.25	49.25	-2.75	1	3136
11:44:04	49.10	49.30	49.10	-2.90	2	3135
11:44:00	49.05	49.25	49.25	-2.75	1	3133
11:43:52	49.15	49.30	49.15	-2.85	1	3132
11:43:49	49.20	49.40	49.10	-2.90	7	3131
11:43:49	49.20	49.40	49.15	-2.85	15	3124
11:43:49	49.20	49.40	49.20	-2.80	3	3109
11:43:40	49.15	49.20	49.20	-2.80	1	3106
11:43:39	49.20	49.40	49.20	-2.80	1	3105
11:43:35	49.15	49.20	49.20	-2.80	2	3104
11:43:35	49.20	49.40	49.20	-2.80	2	3102
11:43:19	49.20	49.25	49.25	-2.75	1	3100
11:43:15	49.25	49.40	49.20	-2.80	4	3099
11:43:15	49.25	49.40	49.25	-2.75	1	3095
11:43:14	49.25	49.40	49.40	-2.60	1	3094
11:43:02	49.25	49.35	49.35	-2.65	3	3093
11:43:02	49.20	49.35	49.35	-2.65	2	3090
11:43:02	49.15	49.20	49.20	-2.80	2	3088
11:43:02	49.15	49.20	49.20	-2.80	1	3086
11:43:02	49.15	49.20	49.20	-2.80	1	3085
11:43:02	49.15	49.20	49.20	-2.80	1	3084
11:43:02	49.20	49.35	49.20	-2.80	1	3083
11:42:58	49.20	49.35	49.20	-2.80	1	3082
11:42:37	49.15	49.20	49.20	-2.80	1	3081
11:42:37	49.20	49.35	49.20	-2.80	3	3080
11:42:14	49.30	49.40	49.40	-2.60	4	3077
11:41:55	49.30	49.40	49.40	-2.60	1	3073
11:41:55	49.25	49.30	49.30	-2.70	1	3072
11:41:54	49.20	49.35	49.35	-2.65	6	3071
11:41:54	49.20	49.35	49.20	-2.80	1	3065
11:41:54	49.20	49.30	49.30	-2.70	1	3064
11:41:44	49.25	49.35	49.35	-2.65	1	3063
11:41:44	49.25	49.35	49.35	-2.65	2	3062
11:41:41	49.45	49.60	49.25	-2.75	5	3060
11:41:41	49.45	49.60	49.30	-2.70	11	3055
11:41:41	49.45	49.60	49.35	-2.65	5	3044
11:41:41	49.45	49.60	49.45	-2.55	1	3039
11:41:09	49.35	49.50	49.50	-2.50	1	3038
11:41:01	49.50	49.70	49.50	-2.50	1	3037
11:40:49	49.50	49.70	49.50	-2.50	1	3036
11:40:33	49.45	49.65	49.40	-2.60	2	3035
11:40:33	49.45	49.65	49.45	-2.55	1	3033
11:39:19	49.65	49.70	49.40	-2.60	4	3032
11:39:19	49.65	49.70	49.45	-2.55	3	3028
11:39:19	49.65	49.70	49.50	-2.50	2	3025
11:39:19	49.65	49.70	49.55	-2.45	1	3023
11:39:19	49.65	49.70	49.60	-2.40	2	3022
11:39:19	49.65	49.70	49.65	-2.35	3	3020
11:37:39	49.65	49.70	49.65	-2.35	1	3017
11:37:28	49.65	49.70	49.65	-2.35	2	3016
11:37:27	49.65	49.70	49.70	-2.30	1	3014
11:37:07	49.65	49.75	49.75	-2.25	1	3013
11:36:23	49.70	49.75	49.75	-2.25	1	3012
11:36:11	49.75	49.80	49.75	-2.25	1	3011
11:36:00	49.65	49.75	49.75	-2.25	1	3010
11:35:48	49.75	49.80	49.75	-2.25	2	3009
11:35:26	49.75	49.90	49.75	-2.25	1	3007
11:35:06	49.75	49.85	49.85	-2.15	1	3006
11:34:59	49.80	49.90	49.80	-2.20	2	3005
11:34:59	49.80	49.90	49.80	-2.20	5	3003
11:34:54	49.80	49.90	49.90	-2.10	1	2998
11:34:36	49.80	49.90	49.80	-2.20	2	2997
11:34:35	49.80	49.85	49.85	-2.15	1	2995
11:34:28	49.80	49.85	49.85	-2.15	1	2994
11:33:52	49.75	49.80	49.80	-2.20	1	2993
11:33:42	49.75	49.85	49.75	-2.25	1	2992
11:33:42	49.75	49.80	49.80	-2.20	3	2991
11:33:28	49.65	49.75	49.80	-2.20	2	2988
11:33:28	49.65	49.75	49.75	-2.25	3	2986
11:33:26	49.65	49.75	49.75	-2.25	1	2983
11:33:12	49.65	49.75	49.75	-2.25	1	2982
11:32:56	49.55	49.65	49.65	-2.35	1	2981
11:32:51	49.50	49.60	49.60	-2.40	2	2980
11:32:43	49.50	49.55	49.55	-2.45	4	2978
11:32:30	49.50	49.60	49.60	-2.40	1	2974
11:32:15	49.40	49.50	49.50	-2.50	8	2973
11:32:15	49.40	49.45	49.45	-2.55	3	2965
11:32:04	49.30	49.40	49.40	-2.60	5	2962
11:32:04	49.30	49.40	49.30	-2.70	1	2957
11:31:51	49.30	49.40	49.30	-2.70	1	2956
11:31:50	49.30	49.35	49.35	-2.65	8	2955
11:31:50	49.20	49.30	49.30	-2.70	6	2947
11:31:40	49.15	49.25	49.25	-2.75	5	2941
11:31:40	49.15	49.25	49.25	-2.75	2	2936
11:31:09	49.20	49.25	49.20	-2.80	1	2934
11:31:06	49.20	49.25	49.20	-2.80	1	2933
11:31:02	49.20	49.25	49.25	-2.75	5	2932
11:31:02	49.20	49.25	49.25	-2.75	9	2927
11:31:02	49.15	49.20	49.20	-2.80	41	2918
11:31:02	49.10	49.15	49.15	-2.85	1	2877
11:31:01	49.10	49.15	49.15	-2.85	1	2876
11:31:00	49.15	49.20	49.15	-2.85	1	2875
11:30:48	49.20	49.25	49.20	-2.80	7	2874
11:30:45	49.20	49.25	49.20	-2.80	1	2867
11:30:39	49.20	49.25	49.20	-2.80	1	2866
11:30:05	49.20	49.25	49.25	-2.75	1	2865
11:30:02	49.25	49.30	49.25	-2.75	1	2864
11:29:54	49.25	49.30	49.25	-2.75	1	2863
11:29:54	49.25	49.30	49.25	-2.75	1	2862
11:29:52	49.25	49.30	49.25	-2.75	1	2861
11:29:45	49.25	49.30	49.25	-2.75	1	2860
11:29:15	49.25	49.30	49.30	-2.70	1	2859
11:29:14	49.30	49.35	49.30	-2.70	2	2858
11:29:14	49.30	49.35	49.30	-2.70	1	2856
11:29:08	49.30	49.35	49.30	-2.70	3	2855
11:29:07	49.30	49.35	49.30	-2.70	1	2852
11:29:05	49.30	49.35	49.30	-2.70	2	2851
11:29:02	49.30	49.40	49.40	-2.60	1	2849
11:28:51	49.30	49.40	49.30	-2.70	1	2848
11:28:45	49.30	49.40	49.30	-2.70	4	2847
11:28:36	49.30	49.40	49.30	-2.70	1	2843
11:28:18	49.40	49.45	49.40	-2.60	2	2842
11:28:11	49.40	49.45	49.40	-2.60	1	2840
11:28:09	49.40	49.45	49.40	-2.60	3	2839
11:28:09	49.40	49.45	49.40	-2.60	3	2836
11:27:57	49.40	49.45	49.45	-2.55	5	2833
11:27:55	49.40	49.45	49.45	-2.55	1	2828
11:27:48	49.40	49.45	49.45	-2.55	1	2827
11:27:06	49.40	49.45	49.45	-2.55	1	2826
11:27:03	49.40	49.45	49.40	-2.60	5	2825
11:26:48	49.45	49.50	49.45	-2.55	1	2820
11:26:34	49.45	49.50	49.45	-2.55	1	2819
11:26:27	49.40	49.45	49.45	-2.55	1	2818
11:26:16	49.40	49.45	49.45	-2.55	1	2817
11:26:15	49.40	49.50	49.40	-2.60	10	2816
11:25:54	49.40	49.55	49.40	-2.60	2	2806
11:25:52	49.50	49.55	49.40	-2.60	3	2804
11:25:52	49.50	49.55	49.50	-2.50	2	2801
11:25:34	49.40	49.50	49.50	-2.50	1	2799
11:25:28	49.45	49.50	49.45	-2.55	1	2798
11:25:16	49.45	49.55	49.45	-2.55	1	2797
11:25:07	49.35	49.50	49.50	-2.50	6	2796
11:25:06	49.30	49.45	49.45	-2.55	2	2790
11:24:58	49.30	49.40	49.30	-2.70	1	2788
11:24:51	49.30	49.40	49.30	-2.70	3	2787
11:24:33	49.30	49.45	49.30	-2.70	2	2784
11:24:33	49.30	49.45	49.30	-2.70	1	2782
11:24:30	49.30	49.45	49.30	-2.70	1	2781
11:24:19	49.30	49.45	49.30	-2.70	1	2780
11:24:16	49.25	49.30	49.30	-2.70	6	2779
11:24:16	49.30	49.45	49.30	-2.70	1	2773
11:24:13	49.30	49.45	49.30	-2.70	1	2772
11:24:12	49.30	49.45	49.30	-2.70	1	2771
11:24:05	49.30	49.50	49.30	-2.70	1	2770
11:24:02	49.40	49.55	49.35	-2.65	8	2769
11:24:02	49.40	49.55	49.40	-2.60	2	2761
11:23:55	49.55	49.60	49.30	-2.70	2	2759
11:23:55	49.55	49.60	49.35	-2.65	2	2757
11:23:55	49.55	49.60	49.40	-2.60	5	2755
11:23:55	49.55	49.60	49.45	-2.55	4	2750
11:23:55	49.55	49.60	49.55	-2.45	2	2746
11:23:44	49.45	49.50	49.50	-2.50	4	2744
11:23:37	49.50	49.60	49.50	-2.50	2	2740
11:23:34	49.45	49.60	49.45	-2.55	2	2738
11:23:18	49.55	49.65	49.45	-2.55	1	2736
11:23:18	49.55	49.65	49.50	-2.50	2	2735
11:23:18	49.55	49.65	49.55	-2.45	2	2733
11:23:11	49.60	49.65	49.60	-2.40	1	2731
11:23:04	49.55	49.60	49.60	-2.40	1	2730
11:23:02	49.60	49.65	49.55	-2.45	1	2729
11:23:02	49.60	49.65	49.60	-2.40	3	2728
11:22:52	49.55	49.65	49.55	-2.45	3	2725
11:22:34	49.55	49.65	49.55	-2.45	1	2722
11:22:29	49.55	49.65	49.55	-2.45	2	2721
11:22:27	49.55	49.60	49.60	-2.40	1	2719
11:22:21	49.50	49.55	49.55	-2.45	9	2718
11:22:21	49.55	49.65	49.55	-2.45	3	2709
11:22:11	49.50	49.60	49.60	-2.40	5	2706
11:22:10	49.50	49.65	49.50	-2.50	3	2701
11:22:09	49.50	49.60	49.60	-2.40	1	2698
11:22:04	49.50	49.65	49.50	-2.50	1	2697
11:21:52	49.70	49.75	49.45	-2.55	1	2696
11:21:52	49.70	49.75	49.50	-2.50	32	2695
11:21:52	49.70	49.75	49.55	-2.45	3	2663
11:21:52	49.70	49.75	49.60	-2.40	3	2660
11:21:52	49.70	49.75	49.65	-2.35	3	2657
11:21:52	49.70	49.75	49.70	-2.30	7	2654
11:21:42	49.70	49.75	49.70	-2.30	2	2647
11:21:24	49.75	49.80	49.75	-2.25	1	2645
11:21:11	49.75	49.80	49.75	-2.25	1	2644
11:21:11	49.75	49.80	49.75	-2.25	1	2643
11:21:07	49.75	49.80	49.75	-2.25	2	2642
11:20:59	49.75	49.80	49.80	-2.20	1	2640
11:20:56	49.80	49.85	49.80	-2.20	6	2639
11:20:56	49.80	49.85	49.80	-2.20	1	2633
11:20:50	49.80	49.85	49.80	-2.20	9	2632
11:20:50	49.80	49.85	49.80	-2.20	2	2623
11:20:50	49.80	49.85	49.80	-2.20	11	2621
11:20:48	49.80	49.85	49.80	-2.20	1	2610
11:20:48	49.80	49.85	49.85	-2.15	1	2609
11:20:41	49.85	49.90	49.85	-2.15	3	2608
11:20:30	49.85	49.95	49.85	-2.15	1	2605
11:20:30	49.90	49.95	49.90	-2.10	8	2604
11:20:30	49.90	49.95	49.90	-2.10	3	2596
11:20:27	49.90	49.95	49.90	-2.10	1	2593
11:20:26	49.90	49.95	49.90	-2.10	2	2592
11:20:16	49.90	49.95	49.90	-2.10	1	2590
11:20:16	49.90	49.95	49.90	-2.10	1	2589
11:20:16	49.90	49.95	49.90	-2.10	1	2588
11:20:13	49.90	49.95	49.90	-2.10	1	2587
11:20:07	49.90	49.95	49.90	-2.10	1	2586
11:19:54	49.90	50.00	49.90	-2.10	1	2585
11:19:35	49.95	50.00	49.95	-2.05	2	2584
11:19:35	49.95	50.00	49.95	-2.05	1	2582
11:19:31	49.95	50.00	49.95	-2.05	1	2581
11:19:21	49.95	50.00	49.95	-2.05	1	2580
11:19:15	49.95	50.00	49.95	-2.05	1	2579
11:19:14	49.95	50.00	49.95	-2.05	1	2578
11:19:14	49.95	50.00	49.95	-2.05	1	2577
11:19:14	49.95	50.00	49.95	-2.05	1	2576
11:18:56	49.95	50.10	49.95	-2.05	2	2575
11:18:43	50.00	50.10	50.00	-2.00	9	2573
11:18:43	50.00	50.10	50.00	-2.00	8	2564
11:18:43	50.00	50.10	50.00	-2.00	25	2556
11:18:43	50.00	50.10	50.00	-2.00	5	2531
11:18:36	50.00	50.10	50.00	-2.00	1	2526
11:18:35	50.00	50.10	50.00	-2.00	1	2525
11:18:32	50.00	50.10	50.00	-2.00	1	2524
11:18:32	50.00	50.10	50.00	-2.00	6	2523
11:18:32	50.00	50.10	50.00	-2.00	4	2517
11:18:22	50.00	50.10	50.00	-2.00	1	2513
11:18:04	50.00	50.10	50.00	-2.00	5	2512
11:17:50	50.00	50.10	50.00	-2.00	1	2507
11:17:37	50.00	50.10	50.00	-2.00	9	2506
11:16:52	50.00	50.10	50.00	-2.00	1	2497
11:16:37	50.00	50.10	50.00	-2.00	3	2496
11:16:19	50.00	50.10	50.00	-2.00	3	2493
11:16:18	50.00	50.10	50.00	-2.00	1	2490
11:15:36	50.00	50.10	50.00	-2.00	5	2489
11:15:24	50.00	50.10	50.00	-2.00	1	2484
11:15:07	50.10	50.30	50.10	-1.90	4	2483
11:15:03	50.10	50.30	50.10	-1.90	1	2479
11:14:34	50.20	50.30	50.10	-1.90	1	2478
11:14:34	50.20	50.30	50.20	-1.80	1	2477
11:14:16	50.20	50.30	50.20	-1.80	1	2476
11:13:29	50.20	50.30	50.20	-1.80	1	2475
11:13:21	50.20	50.30	50.20	-1.80	1	2474
11:13:01	50.20	50.30	50.20	-1.80	1	2473
11:12:10	50.20	50.30	50.20	-1.80	1	2472
11:11:50	50.20	50.30	50.20	-1.80	1	2471
11:11:45	50.30	50.40	50.30	-1.70	2	2470
11:11:37	50.20	50.30	50.30	-1.70	3	2468
11:10:54	50.30	50.40	50.30	-1.70	27	2465
11:10:54	50.30	50.40	50.30	-1.70	9	2438
11:10:54	50.30	50.40	50.40	-1.60	6	2429
11:09:38	50.30	50.40	50.40	-1.60	1	2423
11:09:00	50.30	50.40	50.40	-1.60	1	2422
11:08:27	50.30	50.40	50.40	-1.60	1	2421
11:08:25	50.30	50.40	50.40	-1.60	1	2420
11:08:14	50.30	50.40	50.40	-1.60	2	2419
11:07:57	50.30	50.40	50.30	-1.70	1	2417
11:07:18	50.30	50.40	50.40	-1.60	1	2416
11:07:05	50.30	50.40	50.40	-1.60	1	2415
11:06:42	50.30	50.40	50.40	-1.60	1	2414
11:06:35	50.30	50.40	50.40	-1.60	1	2413
11:05:36	50.20	50.30	50.30	-1.70	9	2412
11:04:56	50.20	50.30	50.20	-1.80	5	2403
11:03:30	50.10	50.20	50.20	-1.80	32	2398
11:03:07	50.10	50.20	50.10	-1.90	1	2366
11:02:44	50.00	50.20	50.00	-2.00	10	2365
11:02:40	50.00	50.10	50.10	-1.90	1	2355
11:02:32	50.00	50.10	50.00	-2.00	1	2354
11:02:15	50.10	50.20	50.10	-1.90	1	2353
11:01:58	50.10	50.20	50.10	-1.90	1	2352
11:01:54	50.00	50.10	50.10	-1.90	1	2351
11:01:30	50.10	50.20	50.10	-1.90	1	2350
11:01:02	50.10	50.20	50.10	-1.90	1	2349
11:00:53	50.10	50.20	50.10	-1.90	1	2348
11:00:48	50.10	50.20	50.10	-1.90	1	2347
11:00:24	50.10	50.20	50.10	-1.90	1	2346
11:00:22	50.10	50.20	50.10	-1.90	2	2345
11:00:21	50.10	50.20	50.10	-1.90	1	2343
11:00:15	50.10	50.20	50.10	-1.90	2	2342
11:00:04	50.10	50.20	50.10	-1.90	1	2340
10:59:52	50.10	50.20	50.10	-1.90	1	2339
10:59:44	50.10	50.20	50.10	-1.90	10	2338
10:59:19	50.10	50.20	50.10	-1.90	6	2328
10:58:59	50.10	50.20	50.20	-1.80	1	2322
10:58:47	50.10	50.20	50.10	-1.90	5	2321
10:58:28	50.00	50.10	50.10	-1.90	12	2316
10:58:26	50.00	50.10	50.10	-1.90	1	2304
10:58:21	50.00	50.10	50.00	-2.00	2	2303
10:57:58	50.00	50.10	50.10	-1.90	1	2301
10:57:51	50.00	50.10	50.10	-1.90	1	2300
10:57:42	50.00	50.10	50.10	-1.90	1	2299
10:57:35	50.00	50.10	50.10	-1.90	1	2298
10:57:35	50.00	50.10	50.10	-1.90	3	2297
10:57:10	50.10	50.20	50.10	-1.90	1	2294
10:56:38	50.00	50.10	50.10	-1.90	1	2293
10:56:35	50.00	50.10	50.10	-1.90	1	2292
10:56:27	50.00	50.10	50.10	-1.90	1	2291
10:56:15	50.00	50.10	50.10	-1.90	1	2290
10:55:29	50.00	50.10	50.00	-2.00	10	2289
10:55:24	50.00	50.10	50.00	-2.00	1	2279
10:55:14	50.00	50.10	50.00	-2.00	1	2278
10:54:56	50.00	50.10	50.00	-2.00	2	2277
10:54:56	50.00	50.10	50.00	-2.00	5	2275
10:54:54	50.00	50.10	50.00	-2.00	1	2270
10:54:20	50.00	50.10	50.00	-2.00	66	2269
10:54:18	50.00	50.10	50.00	-2.00	2	2203
10:54:14	50.00	50.10	50.10	-1.90	1	2201
10:54:01	50.00	50.20	50.20	-1.80	1	2200
10:53:59	50.10	50.20	50.10	-1.90	3	2199
10:53:04	50.00	50.10	50.10	-1.90	2	2196
10:52:47	50.10	50.20	50.10	-1.90	2	2194
10:52:36	50.00	50.10	50.10	-1.90	24	2192
10:52:36	50.00	50.10	50.10	-1.90	1	2168
10:51:32	50.10	50.20	50.10	-1.90	11	2167
10:51:27	50.10	50.20	50.10	-1.90	11	2156
10:51:24	50.10	50.20	50.10	-1.90	1	2145
10:51:21	50.10	50.20	50.10	-1.90	2	2144
10:51:15	50.10	50.20	50.10	-1.90	2	2142
10:51:09	50.10	50.20	50.10	-1.90	6	2140
10:51:08	50.10	50.20	50.10	-1.90	2	2134
10:50:55	50.10	50.20	50.10	-1.90	13	2132
10:50:51	50.10	50.20	50.10	-1.90	1	2119
10:50:44	50.10	50.20	50.10	-1.90	1	2118
10:50:39	50.10	50.20	50.10	-1.90	1	2117
10:50:27	50.20	50.30	50.20	-1.80	24	2116
10:50:02	50.30	50.40	50.30	-1.70	10	2092
10:49:55	50.30	50.40	50.30	-1.70	1	2082
10:49:44	50.30	50.40	50.30	-1.70	3	2081
10:49:29	50.30	50.40	50.30	-1.70	1	2078
10:49:19	50.30	50.40	50.30	-1.70	2	2077
10:49:17	50.30	50.40	50.30	-1.70	1	2075
10:49:03	50.30	50.40	50.30	-1.70	1	2074
10:48:53	50.30	50.40	50.30	-1.70	1	2073
10:48:51	50.30	50.40	50.30	-1.70	2	2072
10:48:31	50.40	50.50	50.40	-1.60	1	2070
10:48:31	50.40	50.50	50.40	-1.60	1	2069
10:48:16	50.40	50.50	50.40	-1.60	3	2068
10:48:06	50.40	50.50	50.40	-1.60	2	2065
10:47:49	50.40	50.50	50.40	-1.60	2	2063
10:47:36	50.40	50.50	50.40	-1.60	2	2061
10:47:32	50.40	50.50	50.40	-1.60	1	2059
10:47:11	50.40	50.50	50.40	-1.60	1	2058
10:45:57	50.40	50.50	50.40	-1.60	6	2057
10:45:50	50.40	50.50	50.40	-1.60	2	2051
10:45:19	50.40	50.50	50.40	-1.60	3	2049
10:45:12	50.40	50.50	50.40	-1.60	1	2046
10:45:09	50.40	50.50	50.40	-1.60	2	2045
10:43:55	50.40	50.50	50.40	-1.60	9	2043
10:43:44	50.40	50.50	50.40	-1.60	1	2034
10:43:10	50.40	50.50	50.40	-1.60	1	2033
10:42:01	50.50	50.60	50.50	-1.50	4	2032
10:41:27	50.50	50.60	50.50	-1.50	2	2028
10:40:46	50.50	50.60	50.50	-1.50	3	2026
10:39:48	50.50	50.60	50.50	-1.50	1	2023
10:39:26	50.60	50.70	50.60	-1.40	1	2022
10:38:51	50.60	50.70	50.60	-1.40	1	2021
10:37:48	50.50	50.60	50.60	-1.40	7	2020
10:37:48	50.50	50.60	50.60	-1.40	2	2013
10:37:26	50.50	50.60	50.50	-1.50	1	2011
10:36:56	50.50	50.60	50.50	-1.50	2	2010
10:36:13	50.40	50.50	50.50	-1.50	2	2008
10:35:45	50.50	50.60	50.50	-1.50	2	2006
10:35:45	50.50	50.60	50.50	-1.50	4	2004
10:35:43	50.50	50.60	50.50	-1.50	3	2000
10:35:35	50.50	50.60	50.60	-1.40	1	1997
10:34:52	50.50	50.60	50.50	-1.50	1	1996
10:33:42	50.50	50.60	50.50	-1.50	1	1995
10:33:25	50.40	50.60	50.40	-1.60	2	1994
10:32:09	50.40	50.50	50.50	-1.50	5	1992
10:31:53	50.40	50.50	50.40	-1.60	5	1987
10:31:46	50.50	50.60	50.50	-1.50	2	1982
10:30:19	50.40	50.60	50.40	-1.60	4	1980
10:30:04	50.30	50.40	50.40	-1.60	5	1976
10:30:04	50.40	50.60	50.40	-1.60	2	1971
10:29:40	50.40	50.60	50.40	-1.60	12	1969
10:29:32	50.40	50.50	50.50	-1.50	10	1957
10:29:32	50.40	50.50	50.40	-1.60	5	1947
10:28:22	50.40	50.50	50.50	-1.50	1	1942
10:27:50	50.30	50.40	50.40	-1.60	2	1941
10:27:50	50.40	50.50	50.40	-1.60	1	1939
10:27:10	50.30	50.50	50.50	-1.50	1	1938
10:26:50	50.40	50.50	50.40	-1.60	2	1937
10:26:41	50.40	50.50	50.40	-1.60	9	1935
10:26:27	50.40	50.50	50.40	-1.60	1	1926
10:26:21	50.40	50.50	50.40	-1.60	1	1925
10:26:05	50.40	50.50	50.40	-1.60	1	1924
10:25:26	50.50	50.60	50.50	-1.50	1	1923
10:25:24	50.40	50.60	50.40	-1.60	2	1922
10:25:14	50.40	50.50	50.50	-1.50	1	1920
10:25:11	50.40	50.50	50.40	-1.60	1	1919
10:25:07	50.50	50.60	50.50	-1.50	5	1918
10:25:04	50.50	50.60	50.50	-1.50	1	1913
10:25:04	50.50	50.60	50.50	-1.50	2	1912
10:25:04	50.50	50.60	50.50	-1.50	17	1910
10:24:40	50.50	50.60	50.50	-1.50	5	1893
10:23:32	50.50	50.60	50.60	-1.40	1	1888
10:22:37	50.60	50.70	50.60	-1.40	1	1887
10:22:16	50.60	50.70	50.60	-1.40	1	1886
10:22:14	50.50	50.70	50.70	-1.30	1	1885
10:22:08	50.60	50.70	50.60	-1.40	17	1884
10:21:54	50.60	50.70	50.60	-1.40	9	1867
10:21:45	50.70	50.80	50.70	-1.30	1	1858
10:20:30	50.60	50.80	50.80	-1.20	1	1857
10:20:13	50.60	50.70	50.70	-1.30	1	1856
10:19:36	50.60	50.80	50.80	-1.20	2	1855
10:19:26	50.70	50.80	50.70	-1.30	1	1853
10:18:54	50.70	50.80	50.70	-1.30	8	1852
10:18:20	50.70	50.80	50.70	-1.30	1	1844
10:18:20	50.70	50.80	50.80	-1.20	5	1843
10:18:02	50.70	50.80	50.70	-1.30	2	1838
10:17:05	50.70	50.80	50.70	-1.30	1	1836
10:17:04	50.70	50.80	50.70	-1.30	1	1835
10:16:33	50.70	50.80	50.70	-1.30	1	1834
10:15:34	50.70	50.80	50.70	-1.30	1	1833
10:15:32	50.70	50.80	50.80	-1.20	1	1832
10:14:47	50.60	50.70	50.70	-1.30	2	1831
10:14:23	50.60	50.70	50.70	-1.30	1	1829
10:14:15	50.60	50.70	50.60	-1.40	1	1828
10:13:58	50.60	50.70	50.70	-1.30	1	1827
10:13:56	50.60	50.70	50.70	-1.30	1	1826
10:13:39	50.70	50.80	50.70	-1.30	1	1825
10:13:33	50.70	50.80	50.70	-1.30	1	1824
10:12:38	50.70	50.80	50.70	-1.30	1	1823
10:11:48	50.70	50.80	50.80	-1.20	3	1822
10:11:28	50.70	50.80	50.80	-1.20	1	1819
10:09:56	50.60	50.80	50.80	-1.20	1	1818
10:09:13	50.60	50.70	50.80	-1.20	2	1817
10:09:13	50.60	50.70	50.70	-1.30	2	1815
10:09:12	50.70	50.80	50.70	-1.30	1	1813
10:08:25	50.60	50.70	50.80	-1.20	1	1812
10:08:25	50.60	50.70	50.70	-1.30	9	1811
10:08:24	50.50	50.60	50.60	-1.40	2	1802
10:08:18	50.50	50.60	50.60	-1.40	1	1800
10:07:45	50.50	50.60	50.60	-1.40	1	1799
10:07:23	50.50	50.60	50.50	-1.50	1	1798
10:07:17	50.50	50.60	50.50	-1.50	5	1797
10:07:02	50.60	50.70	50.60	-1.40	1	1792
10:06:25	50.50	50.70	50.50	-1.50	1	1791
10:06:24	50.50	50.60	50.60	-1.40	6	1790
10:06:24	50.50	50.60	50.60	-1.40	1	1784
10:05:27	50.50	50.60	50.50	-1.50	2	1783
10:05:21	50.50	50.60	50.50	-1.50	1	1781
10:05:14	50.50	50.60	50.50	-1.50	1	1780
10:04:40	50.50	50.60	50.50	-1.50	5	1779
10:03:36	50.50	50.60	50.50	-1.50	2	1774
10:03:02	50.50	50.60	50.50	-1.50	1	1772
10:01:54	50.40	50.50	50.50	-1.50	3	1771
10:01:40	50.40	50.50	50.40	-1.60	1	1768
10:01:23	50.40	50.50	50.40	-1.60	2	1767
10:00:54	50.50	50.60	50.50	-1.50	12	1765
10:00:54	50.50	50.60	50.50	-1.50	1	1753
10:00:54	50.50	50.60	50.50	-1.50	3	1752
10:00:29	50.50	50.70	50.50	-1.50	1	1749
10:00:22	50.50	50.60	50.60	-1.40	1	1748
10:00:09	50.60	50.70	50.60	-1.40	1	1747
10:00:09	50.60	50.70	50.60	-1.40	3	1746
09:59:39	50.50	50.70	50.70	-1.30	3	1743
09:59:10	50.40	50.50	50.50	-1.50	1	1740
09:59:05	50.40	50.50	50.50	-1.50	2	1739
09:59:00	50.40	50.50	50.40	-1.60	2	1737
09:58:26	50.40	50.60	50.40	-1.60	1	1735
09:58:12	50.50	50.70	50.50	-1.50	1	1734
09:58:11	50.50	50.60	50.60	-1.40	1	1733
09:57:58	50.50	50.60	50.50	-1.50	1	1732
09:57:55	50.40	50.50	50.60	-1.40	3	1731
09:57:55	50.40	50.50	50.50	-1.50	2	1728
09:57:54	50.50	50.60	50.50	-1.50	11	1726
09:57:54	50.50	50.60	50.50	-1.50	5	1715
09:57:54	50.50	50.60	50.50	-1.50	24	1710
09:57:54	50.50	50.60	50.50	-1.50	8	1686
09:57:54	50.50	50.60	50.50	-1.50	1	1678
09:57:33	50.50	50.60	50.50	-1.50	1	1677
09:57:28	50.50	50.60	50.50	-1.50	1	1676
09:57:09	50.60	50.70	50.60	-1.40	1	1675
09:56:58	50.50	50.70	50.50	-1.50	1	1674
09:56:55	50.50	50.70	50.70	-1.30	2	1673
09:56:41	50.60	50.70	50.50	-1.50	1	1671
09:56:41	50.60	50.70	50.60	-1.40	1	1670
09:56:41	50.60	50.70	50.70	-1.30	3	1669
09:56:41	50.60	50.70	50.60	-1.40	1	1666
09:56:41	50.60	50.70	50.60	-1.40	1	1665
09:56:41	50.60	50.70	50.60	-1.40	4	1664
09:56:41	50.60	50.70	50.60	-1.40	30	1660
09:55:41	50.60	50.70	50.70	-1.30	5	1630
09:55:28	50.60	50.70	50.70	-1.30	1	1625
09:54:28	50.70	50.80	50.70	-1.30	2	1624
09:54:25	50.70	50.80	50.70	-1.30	17	1622
09:54:20	50.70	50.80	50.70	-1.30	3	1605
09:54:19	50.70	50.80	50.80	-1.20	1	1602
09:54:15	50.70	50.80	50.80	-1.20	1	1601
09:53:59	50.70	50.80	50.70	-1.30	1	1600
09:53:46	50.70	50.80	50.70	-1.30	1	1599
09:53:21	50.70	50.80	50.70	-1.30	5	1598
09:52:47	50.80	50.90	50.80	-1.20	7	1593
09:52:47	50.80	51.00	50.80	-1.20	2	1586
09:52:46	50.80	51.00	50.80	-1.20	1	1584
09:50:49	50.90	51.00	50.90	-1.10	1	1583
09:50:36	50.90	51.00	50.90	-1.10	3	1582
09:50:31	50.90	51.00	50.90	-1.10	1	1579
09:50:15	50.90	51.00	50.90	-1.10	2	1578
09:49:52	50.90	51.00	51.00	-1.00	1	1576
09:49:21	50.90	51.00	51.00	-1.00	2	1575
09:49:21	50.90	51.00	51.00	-1.00	2	1573
09:48:56	50.90	51.00	51.00	-1.00	1	1571
09:48:56	50.90	51.00	50.90	-1.10	1	1570
09:47:50	50.90	51.00	51.00	-1.00	1	1569
09:47:47	50.90	51.00	50.90	-1.10	1	1568
09:47:41	50.90	51.00	51.00	-1.00	1	1567
09:47:26	50.90	51.00	51.00	-1.00	1	1566
09:47:24	50.90	51.00	51.00	-1.00	1	1565
09:47:18	50.90	51.00	51.00	-1.00	1	1564
09:47:05	50.90	51.00	51.00	-1.00	1	1563
09:46:49	50.90	51.00	51.00	-1.00	1	1562
09:45:58	50.80	51.00	51.00	-1.00	1	1561
09:45:54	50.90	51.00	50.90	-1.10	2	1560
09:45:42	50.80	50.90	50.90	-1.10	1	1558
09:45:03	50.80	50.90	50.80	-1.20	1	1557
09:44:53	50.80	50.90	50.80	-1.20	4	1556
09:44:41	50.70	50.80	50.80	-1.20	1	1552
09:44:38	50.70	50.80	50.80	-1.20	1	1551
09:44:19	50.80	50.90	50.80	-1.20	5	1550
09:44:16	50.80	50.90	50.80	-1.20	1	1545
09:44:09	50.80	50.90	50.80	-1.20	6	1544
09:44:09	50.80	50.90	50.80	-1.20	1	1538
09:43:51	50.90	51.00	50.90	-1.10	2	1537
09:42:51	51.00	51.10	51.00	-1.00	1	1535
09:42:51	51.00	51.10	51.00	-1.00	1	1534
09:42:51	51.00	51.10	51.00	-1.00	1	1533
09:42:51	51.00	51.10	51.00	-1.00	8	1532
09:42:51	51.00	51.10	51.00	-1.00	5	1524
09:42:28	51.00	51.10	51.00	-1.00	2	1519
09:42:24	51.00	51.10	51.10	-0.90	1	1517
09:42:06	51.00	51.20	51.20	-0.80	1	1516
09:41:16	51.00	51.20	51.20	-0.80	5	1515
09:41:13	51.20	51.30	51.20	-0.80	2	1510
09:41:13	51.20	51.30	51.20	-0.80	6	1508
09:41:13	51.00	51.20	51.20	-0.80	2	1502
09:41:13	51.00	51.20	51.20	-0.80	1	1500
09:41:12	51.00	51.20	51.20	-0.80	1	1499
09:41:04	51.00	51.20	51.20	-0.80	1	1498
09:41:03	51.20	51.30	51.20	-0.80	1	1497
09:40:50	51.10	51.20	51.20	-0.80	1	1496
09:40:22	51.10	51.20	51.20	-0.80	1	1495
09:40:15	51.10	51.20	51.10	-0.90	2	1494
09:39:38	51.00	51.10	51.10	-0.90	2	1492
09:39:36	51.10	51.20	51.10	-0.90	1	1490
09:39:23	51.00	51.10	51.10	-0.90	8	1489
09:39:23	50.90	51.00	51.00	-1.00	25	1481
09:39:12	50.90	51.00	50.90	-1.10	1	1456
09:39:00	50.90	51.00	50.90	-1.10	2	1455
09:38:14	50.90	51.00	50.90	-1.10	1	1453
09:37:08	50.80	50.90	50.90	-1.10	1	1452
09:37:04	50.80	50.90	50.90	-1.10	1	1451
09:36:58	50.90	51.00	50.90	-1.10	9	1450
09:36:32	50.90	51.00	50.90	-1.10	1	1441
09:36:28	50.90	51.00	50.90	-1.10	1	1440
09:36:14	50.90	51.00	50.90	-1.10	5	1439
09:36:08	50.90	51.00	50.90	-1.10	5	1434
09:35:59	50.90	51.00	50.90	-1.10	1	1429
09:35:35	50.90	51.00	50.90	-1.10	1	1428
09:35:22	50.90	51.00	50.90	-1.10	1	1427
09:35:16	50.90	51.00	50.90	-1.10	1	1426
09:34:42	50.90	51.00	50.90	-1.10	1	1425
09:34:15	50.80	50.90	50.90	-1.10	1	1424
09:34:09	50.70	50.80	50.80	-1.20	6	1423
09:34:09	50.70	50.80	50.80	-1.20	1	1417
09:33:43	50.70	50.80	50.70	-1.30	1	1416
09:33:38	50.70	50.80	50.70	-1.30	2	1415
09:33:36	50.60	50.70	50.70	-1.30	8	1413
09:32:54	50.60	50.70	50.60	-1.40	1	1405
09:32:37	50.60	50.70	50.60	-1.40	11	1404
09:32:33	50.70	50.80	50.70	-1.30	1	1393
09:32:21	50.70	50.80	50.70	-1.30	1	1392
09:32:21	50.70	50.80	50.70	-1.30	1	1391
09:32:21	50.70	50.80	50.70	-1.30	10	1390
09:32:16	50.80	50.90	50.80	-1.20	1	1380
09:31:52	50.70	50.80	50.80	-1.20	1	1379
09:31:42	50.70	50.80	50.80	-1.20	1	1378
09:31:41	50.80	50.90	50.80	-1.20	1	1377
09:31:32	50.70	50.80	50.80	-1.20	1	1376
09:31:14	50.70	50.80	50.80	-1.20	3	1375
09:31:14	50.70	50.90	50.90	-1.10	1	1372
09:31:01	50.70	50.80	50.80	-1.20	5	1371
09:30:52	50.70	50.80	50.70	-1.30	1	1366
09:30:50	50.70	50.80	50.80	-1.20	1	1365
09:30:46	50.70	50.80	50.80	-1.20	1	1364
09:30:44	50.70	50.80	50.80	-1.20	1	1363
09:30:41	50.70	50.80	50.80	-1.20	1	1362
09:30:34	50.60	50.80	50.80	-1.20	3	1361
09:30:33	50.70	50.80	50.70	-1.30	5	1358
09:30:19	50.70	50.90	50.70	-1.30	2	1353
09:30:18	50.70	50.90	50.90	-1.10	2	1351
09:30:16	50.80	50.90	50.80	-1.20	1	1349
09:30:14	50.80	50.90	50.80	-1.20	1	1348
09:30:11	50.80	50.90	50.80	-1.20	1	1347
09:30:11	50.80	50.90	50.80	-1.20	1	1346
09:30:05	50.80	50.90	50.80	-1.20	1	1345
09:30:05	50.80	50.90	50.80	-1.20	3	1344
09:30:02	50.80	50.90	50.80	-1.20	1	1341
09:29:59	50.80	50.90	50.80	-1.20	1	1340
09:29:57	50.80	50.90	50.80	-1.20	1	1339
09:29:53	50.80	50.90	50.80	-1.20	1	1338
09:29:46	50.80	50.90	50.80	-1.20	1	1337
09:29:40	50.80	50.90	50.90	-1.10	1	1336
09:29:25	50.70	50.80	50.80	-1.20	1	1335
09:29:24	50.80	50.90	50.80	-1.20	1	1334
09:29:23	50.80	50.90	50.80	-1.20	1	1333
09:29:11	50.70	50.90	50.70	-1.30	1	1332
09:29:06	50.80	50.90	50.80	-1.20	2	1331
09:29:06	50.70	50.80	50.80	-1.20	12	1329
09:29:06	50.70	50.80	50.80	-1.20	1	1317
09:28:52	50.60	50.80	50.80	-1.20	1	1316
09:28:41	50.60	50.80	50.60	-1.40	1	1315
09:28:41	50.60	50.80	50.60	-1.40	1	1314
09:28:04	50.60	50.80	50.60	-1.40	1	1313
09:28:04	50.50	50.60	50.60	-1.40	5	1312
09:28:02	50.60	50.80	50.60	-1.40	1	1307
09:28:02	50.60	50.80	50.60	-1.40	4	1306
09:27:59	50.60	50.80	50.60	-1.40	3	1302
09:27:56	50.60	50.80	50.60	-1.40	1	1299
09:27:53	50.60	50.80	50.60	-1.40	2	1298
09:27:40	50.70	50.80	50.50	-1.50	9	1296
09:27:40	50.70	50.80	50.60	-1.40	7	1287
09:27:40	50.70	50.80	50.70	-1.30	5	1280
09:27:33	50.70	50.80	50.70	-1.30	1	1275
09:27:28	50.70	50.80	50.70	-1.30	2	1274
09:27:24	50.70	50.80	50.70	-1.30	2	1272
09:27:16	50.60	50.70	50.70	-1.30	3	1270
09:27:16	50.60	50.70	50.70	-1.30	1	1267
09:27:16	50.60	50.70	50.70	-1.30	1	1266
09:27:14	50.60	50.70	50.60	-1.40	2	1265
09:27:09	50.60	50.70	50.70	-1.30	2	1263
09:27:08	50.60	50.70	50.70	-1.30	1	1261
09:27:05	50.70	50.80	50.70	-1.30	2	1260
09:26:46	50.60	50.70	50.70	-1.30	1	1258
09:26:42	50.50	50.60	50.60	-1.40	6	1257
09:26:42	50.60	50.70	50.60	-1.40	3	1251
09:26:41	50.60	50.80	50.60	-1.40	1	1248
09:26:28	50.60	50.70	50.70	-1.30	1	1247
09:26:19	50.60	50.80	50.60	-1.40	1	1246
09:26:18	50.60	50.70	50.70	-1.30	1	1245
09:26:16	50.60	50.80	50.60	-1.40	1	1244
09:26:16	50.60	50.70	50.70	-1.30	9	1243
09:26:15	50.60	50.70	50.70	-1.30	1	1234
09:26:13	50.60	50.70	50.70	-1.30	2	1233
09:26:08	50.60	50.70	50.60	-1.40	1	1231
09:26:05	50.60	50.70	50.70	-1.30	1	1230
09:26:04	50.50	50.70	50.70	-1.30	5	1229
09:26:04	50.50	50.60	50.60	-1.40	1	1224
09:26:04	50.60	50.70	50.60	-1.40	1	1223
09:26:02	50.60	50.70	50.60	-1.40	1	1222
09:26:01	50.60	50.70	50.60	-1.40	2	1221
09:26:01	50.50	50.60	50.60	-1.40	1	1219
09:25:57	50.60	50.70	50.60	-1.40	3	1218
09:25:52	50.50	50.60	50.60	-1.40	1	1215
09:25:50	50.60	50.70	50.60	-1.40	4	1214
09:25:50	50.60	50.70	50.60	-1.40	1	1210
09:25:49	50.60	50.70	50.60	-1.40	1	1209
09:25:47	50.60	50.70	50.60	-1.40	1	1208
09:25:45	50.60	50.70	50.60	-1.40	1	1207
09:25:42	50.60	50.70	50.60	-1.40	1	1206
09:25:42	50.60	50.70	50.60	-1.40	5	1205
09:25:42	50.60	50.70	50.60	-1.40	1	1200
09:25:39	50.60	50.80	50.60	-1.40	1	1199
09:25:38	50.60	50.70	50.70	-1.30	1	1198
09:25:37	50.60	50.80	50.60	-1.40	2	1197
09:25:37	50.70	50.80	50.70	-1.30	1	1195
09:25:36	50.70	50.80	50.70	-1.30	1	1194
09:25:34	50.70	50.80	50.70	-1.30	1	1193
09:25:34	50.70	50.80	50.70	-1.30	1	1192
09:25:32	50.70	50.80	50.70	-1.30	1	1191
09:25:31	50.70	50.80	50.70	-1.30	1	1190
09:25:26	50.70	50.80	50.70	-1.30	1	1189
09:25:22	50.80	50.90	50.80	-1.20	5	1188
09:25:22	50.80	50.90	50.80	-1.20	7	1183
09:25:22	50.80	51.00	50.80	-1.20	6	1176
09:25:21	50.80	51.00	50.80	-1.20	2	1170
09:25:14	50.80	51.00	50.80	-1.20	1	1168
09:25:14	50.90	51.00	50.90	-1.10	1	1167
09:25:14	50.90	51.00	50.90	-1.10	2	1166
09:25:09	51.00	51.10	51.00	-1.00	6	1164
09:25:09	51.00	51.10	51.00	-1.00	3	1158
09:25:09	51.00	51.10	51.00	-1.00	4	1155
09:25:09	51.00	51.10	51.00	-1.00	3	1151
09:25:09	51.00	51.10	51.00	-1.00	24	1148
09:25:09	51.00	51.10	51.00	-1.00	1	1124
09:25:06	51.00	51.10	51.00	-1.00	1	1123
09:24:38	51.00	51.10	51.00	-1.00	1	1122
09:24:29	51.00	51.10	51.10	-0.90	5	1121
09:24:22	51.00	51.10	51.10	-0.90	2	1116
09:24:16	51.10	51.20	51.10	-0.90	6	1114
09:24:11	51.10	51.20	51.10	-0.90	4	1108
09:24:06	51.00	51.10	51.10	-0.90	8	1104
09:24:02	51.00	51.10	51.10	-0.90	1	1096
09:24:01	51.10	51.20	51.10	-0.90	1	1095
09:24:01	51.00	51.20	51.00	-1.00	2	1094
09:24:01	51.00	51.10	51.10	-0.90	1	1092
09:24:01	51.10	51.20	51.10	-0.90	1	1091
09:24:01	51.10	51.20	51.10	-0.90	1	1090
09:24:01	51.10	51.20	51.10	-0.90	1	1089
09:24:01	51.10	51.20	51.10	-0.90	8	1088
09:23:55	51.00	51.10	51.10	-0.90	5	1080
09:23:54	51.00	51.10	51.10	-0.90	1	1075
09:23:53	51.00	51.10	51.10	-0.90	1	1074
09:23:48	51.00	51.10	51.10	-0.90	1	1073
09:23:45	51.00	51.10	51.10	-0.90	1	1072
09:23:36	51.10	51.20	51.10	-0.90	4	1071
09:23:35	51.10	51.20	51.10	-0.90	5	1067
09:23:11	51.10	51.20	51.10	-0.90	2	1062
09:23:06	51.10	51.20	51.10	-0.90	4	1060
09:23:04	51.10	51.20	51.10	-0.90	2	1056
09:22:59	51.10	51.20	51.10	-0.90	1	1054
09:22:52	51.10	51.20	51.10	-0.90	1	1053
09:22:06	51.20	51.40	51.20	-0.80	2	1052
09:22:01	51.30	51.40	51.30	-0.70	1	1050
09:22:01	51.40	51.50	51.40	-0.60	17	1049
09:22:01	51.40	51.50	51.40	-0.60	17	1032
09:21:48	51.40	51.50	51.50	-0.50	1	1015
09:21:46	51.40	51.50	51.50	-0.50	1	1014
09:21:28	51.40	51.50	51.50	-0.50	1	1013
09:21:15	51.50	51.60	51.50	-0.50	3	1012
09:21:15	51.50	51.60	51.50	-0.50	7	1009
09:21:15	51.50	51.60	51.50	-0.50	1	1002
09:21:04	51.50	51.60	51.50	-0.50	1	1001
09:20:52	51.40	51.50	51.50	-0.50	1	1000
09:20:51	51.40	51.50	51.40	-0.60	1	999
09:20:51	51.20	51.40	51.40	-0.60	1	998
09:20:51	51.20	51.30	51.30	-0.70	2	997
09:20:51	51.30	51.40	51.30	-0.70	1	995
09:20:47	51.30	51.40	51.30	-0.70	4	994
09:20:46	51.30	51.40	51.40	-0.60	1	990
09:20:37	51.30	51.40	51.30	-0.70	1	989
09:20:33	51.30	51.40	51.30	-0.70	1	988
09:20:29	51.30	51.40	51.30	-0.70	1	987
09:20:22	51.20	51.30	51.30	-0.70	7	986
09:20:19	51.20	51.30	51.10	-0.90	10	979
09:20:19	51.20	51.30	51.20	-0.80	10	969
09:20:18	51.10	51.20	51.20	-0.80	3	959
09:20:18	51.10	51.20	51.20	-0.80	2	956
09:20:18	51.20	51.30	51.20	-0.80	5	954
09:20:17	51.20	51.30	51.20	-0.80	2	949
09:20:16	51.10	51.20	51.20	-0.80	13	947
09:20:15	51.10	51.20	51.10	-0.90	1	934
09:20:12	51.10	51.20	51.10	-0.90	1	933
09:20:06	51.20	51.30	51.10	-0.90	1	932
09:20:06	51.20	51.30	51.20	-0.80	2	931
09:20:03	51.20	51.30	51.30	-0.70	1	929
09:19:59	51.30	51.40	51.30	-0.70	1	928
09:19:57	51.30	51.40	51.30	-0.70	1	927
09:19:48	51.30	51.40	51.30	-0.70	1	926
09:19:47	51.40	51.50	51.40	-0.60	2	925
09:19:42	51.50	51.60	51.50	-0.50	3	923
09:19:42	51.50	51.60	51.50	-0.50	17	920
09:19:42	51.50	51.60	51.50	-0.50	2	903
09:19:42	51.50	51.60	51.50	-0.50	4	901
09:19:39	51.50	51.60	51.50	-0.50	1	897
09:19:37	51.50	51.60	51.50	-0.50	1	896
09:19:36	51.50	51.60	51.50	-0.50	1	895
09:19:36	51.50	51.60	51.50	-0.50	9	894
09:19:36	51.50	51.60	51.50	-0.50	2	885
09:19:36	51.50	51.60	51.50	-0.50	1	883
09:19:36	51.50	51.60	51.60	-0.40	1	882
09:19:19	51.50	51.60	51.50	-0.50	1	881
09:18:49	51.50	51.60	51.60	-0.40	1	880
09:18:46	51.50	51.60	51.60	-0.40	1	879
09:18:46	51.50	51.60	51.60	-0.40	1	878
09:18:31	51.60	51.80	51.60	-0.40	6	877
09:18:31	51.60	51.80	51.60	-0.40	6	871
09:18:31	51.60	51.80	51.60	-0.40	1	865
09:18:31	51.60	51.80	51.60	-0.40	11	864
09:18:31	51.70	51.90	51.70	-0.30	20	853
09:18:09	51.80	51.90	51.80	-0.20	1	833
09:18:09	51.80	51.90	51.80	-0.20	10	832
09:17:59	51.90	52.00	51.90	-0.10	1	822
09:17:45	51.90	52.00	51.90	-0.10	2	821
09:17:44	51.90	52.00	51.90	-0.10	1	819
09:17:44	51.90	52.00	51.90	-0.10	1	818
09:17:40	51.80	51.90	51.90	-0.10	1	817
09:17:24	51.90	52.00	51.90	-0.10	1	816
09:17:03	51.80	51.90	51.90	-0.10	1	815
09:16:58	51.80	51.90	51.80	-0.20	1	814
09:16:58	51.80	51.90	51.80	-0.20	1	813
09:16:42	51.80	51.90	51.90	-0.10	1	812
09:16:42	51.90	52.00	51.90	-0.10	2	811
09:15:48	52.10	52.20	52.10	+0.10	3	809
09:15:48	52.10	52.20	52.10	+0.10	1	806
09:15:36	52.10	52.20	52.20	+0.20	1	805
09:15:27	52.10	52.30	52.10	+0.10	1	804
09:15:22	52.20	52.30	52.20	+0.20	9	803
09:14:59	52.20	52.30	52.20	+0.20	1	794
09:14:53	52.20	52.30	52.20	+0.20	1	793
09:14:49	52.20	52.30	52.20	+0.20	2	792
09:14:32	52.10	52.30	52.10	+0.10	2	790
09:14:26	52.10	52.30	52.10	+0.10	1	788
09:14:07	52.10	52.30	52.10	+0.10	2	787
09:13:36	52.20	52.30	52.20	+0.20	1	785
09:13:11	52.20	52.30	52.30	+0.30	1	784
09:13:09	52.30	52.40	52.30	+0.30	1	783
09:13:09	52.30	52.50	52.30	+0.30	1	782
09:12:52	52.30	52.50	52.50	+0.50	1	781
09:12:33	52.30	52.60	52.60	+0.60	1	780
09:12:30	52.40	52.60	52.40	+0.40	2	779
09:12:07	52.20	52.50	52.50	+0.50	1	777
09:12:05	52.20	52.40	52.40	+0.40	1	776
09:12:04	52.30	52.50	52.30	+0.30	1	775
09:12:04	52.30	52.50	52.30	+0.30	2	774
09:12:03	52.40	52.50	52.40	+0.40	21	772
09:11:55	52.60	52.70	52.60	+0.60	1	751
09:11:54	52.40	52.60	52.60	+0.60	3	750
09:11:48	52.60	52.70	52.60	+0.60	5	747
09:11:48	52.40	52.60	52.60	+0.60	5	742
09:11:42	52.40	52.60	52.60	+0.60	1	737
09:11:37	52.50	52.70	52.50	+0.50	13	736
09:11:28	52.60	52.80	52.60	+0.60	1	723
09:11:26	52.60	52.80	52.60	+0.60	3	722
09:10:45	52.60	52.80	52.60	+0.60	1	719
09:10:43	52.50	52.70	52.70	+0.70	1	718
09:10:42	52.50	52.70	52.50	+0.50	2	717
09:10:39	52.70	52.80	52.70	+0.70	7	715
09:10:39	52.50	52.70	52.70	+0.70	3	708
09:10:39	52.50	52.70	52.50	+0.50	1	705
09:10:36	52.50	52.70	52.70	+0.70	1	704
09:10:35	52.60	52.70	52.60	+0.60	1	703
09:10:29	52.50	52.70	52.70	+0.70	2	702
09:10:28	52.50	52.60	52.60	+0.60	1	700
09:10:18	52.50	52.60	52.60	+0.60	1	699
09:10:17	52.40	52.50	52.50	+0.50	6	698
09:10:09	52.40	52.50	52.50	+0.50	1	692
09:09:48	52.30	52.40	52.40	+0.40	2	691
09:09:00	52.40	52.60	52.60	+0.60	1	689
09:08:56	52.50	52.70	52.50	+0.50	1	688
09:08:56	52.40	52.60	52.70	+0.70	5	687
09:08:56	52.40	52.60	52.60	+0.60	5	682
09:08:52	52.40	52.50	52.40	+0.40	1	677
09:08:46	52.40	52.60	52.40	+0.40	1	676
09:08:45	52.30	52.60	52.60	+0.60	1	675
09:08:32	52.10	52.30	52.30	+0.30	2	674
09:08:09	52.10	52.30	52.10	+0.10	2	672
09:08:05	52.20	52.30	52.10	+0.10	3	670
09:08:05	52.20	52.30	52.20	+0.20	1	667
09:07:59	52.10	52.20	52.30	+0.30	1	666
09:07:59	52.10	52.20	52.20	+0.20	1	665
09:07:54	52.10	52.30	52.10	+0.10	2	664
09:07:52	52.10	52.30	52.10	+0.10	2	662
09:07:50	52.20	52.30	52.20	+0.20	2	660
09:07:49	52.20	52.40	52.20	+0.20	2	658
09:07:45	52.30	52.40	52.30	+0.30	2	656
09:07:33	52.30	52.50	52.50	+0.50	3	654
09:07:27	52.40	52.60	52.40	+0.40	3	651
09:07:23	52.40	52.60	52.60	+0.60	1	648
09:07:19	52.40	52.60	52.60	+0.60	2	647
09:07:13	52.40	52.60	52.60	+0.60	1	645
09:07:11	52.40	52.60	52.60	+0.60	1	644
09:07:10	52.50	52.60	52.50	+0.50	2	643
09:07:08	52.60	52.80	52.60	+0.60	35	641
09:07:04	52.60	52.80	52.80	+0.80	5	606
09:07:00	52.60	52.80	52.60	+0.60	2	601
09:06:58	52.70	52.80	52.70	+0.70	5	599
09:06:58	52.70	52.80	52.70	+0.70	1	594
09:06:54	52.70	52.80	52.70	+0.70	2	593
09:06:48	52.60	52.70	52.70	+0.70	1	591
09:06:41	52.70	52.80	52.70	+0.70	2	590
09:06:41	52.70	52.80	52.70	+0.70	1	588
09:06:39	52.70	52.80	52.70	+0.70	1	587
09:06:38	52.70	52.80	52.70	+0.70	1	586
09:06:33	52.70	52.80	52.70	+0.70	2	585
09:06:31	52.60	52.80	52.80	+0.80	1	583
09:06:28	52.60	52.80	52.80	+0.80	1	582
09:06:26	52.60	52.70	52.70	+0.70	1	581
09:06:26	52.60	52.80	52.60	+0.60	1	580
09:06:25	52.70	52.80	52.70	+0.70	1	579
09:06:24	52.80	52.90	52.80	+0.80	2	578
09:06:24	52.60	52.80	52.80	+0.80	3	576
09:06:23	52.70	52.80	52.70	+0.70	1	573
09:06:21	52.60	52.80	52.60	+0.60	1	572
09:06:16	52.60	52.80	52.80	+0.80	1	571
09:06:12	52.50	52.60	52.60	+0.60	4	570
09:06:09	52.40	52.50	52.50	+0.50	15	566
09:06:09	52.30	52.40	52.40	+0.40	10	551
09:06:09	52.30	52.40	52.40	+0.40	1	541
09:06:08	52.30	52.40	52.40	+0.40	1	540
09:06:00	52.30	52.40	52.40	+0.40	1	539
09:05:56	52.20	52.40	52.40	+0.40	2	538
09:05:46	52.20	52.40	52.40	+0.40	1	536
09:05:32	52.20	52.30	52.40	+0.40	4	535
09:05:32	52.20	52.30	52.30	+0.30	1	531
09:05:29	52.20	52.30	52.30	+0.30	1	530
09:05:28	52.20	52.30	52.30	+0.30	1	529
09:05:22	52.20	52.30	52.30	+0.30	1	528
09:04:59	52.00	52.10	52.10	+0.10	1	527
09:04:55	52.00	52.10	52.00	0	1	526
09:04:54	52.00	52.10	52.10	+0.10	3	525
09:04:53	52.00	52.10	52.00	0	1	522
09:04:47	51.90	52.10	51.90	-0.10	1	521
09:04:46	51.90	52.10	51.90	-0.10	4	520
09:04:33	51.90	52.10	51.90	-0.10	2	516
09:04:32	52.00	52.10	52.00	0	1	514
09:04:32	52.00	52.10	52.00	0	17	513
09:04:32	52.00	52.10	52.00	0	2	496
09:04:22	52.00	52.10	52.00	0	1	494
09:04:21	52.10	52.20	52.10	+0.10	1	493
09:04:13	52.10	52.20	52.10	+0.10	1	492
09:04:12	52.10	52.20	52.10	+0.10	8	491
09:04:10	52.10	52.20	52.10	+0.10	10	483
09:03:52	52.10	52.20	52.10	+0.10	2	473
09:03:52	52.20	52.30	52.20	+0.20	1	471
09:03:52	52.20	52.30	52.20	+0.20	1	470
09:03:52	52.20	52.30	52.20	+0.20	1	469
09:03:50	52.10	52.30	52.30	+0.30	1	468
09:03:48	52.10	52.20	52.20	+0.20	1	467
09:03:44	52.20	52.30	52.20	+0.20	1	466
09:03:42	52.20	52.30	52.20	+0.20	1	465
09:03:42	52.20	52.30	52.20	+0.20	4	464
09:03:32	52.20	52.30	52.20	+0.20	1	460
09:03:29	52.20	52.30	52.20	+0.20	1	459
09:03:25	52.10	52.20	52.20	+0.20	2	458
09:03:10	52.10	52.20	52.20	+0.20	2	456
09:03:10	52.10	52.20	52.10	+0.10	1	454
09:02:54	52.10	52.20	52.10	+0.10	1	453
09:02:54	52.00	52.10	52.10	+0.10	1	452
09:02:51	52.00	52.10	52.10	+0.10	1	451
09:02:50	52.00	52.10	52.10	+0.10	2	450
09:02:48	52.00	52.10	52.10	+0.10	1	448
09:02:47	52.10	52.20	52.10	+0.10	1	447
09:02:44	52.10	52.20	52.10	+0.10	2	446
09:02:44	52.10	52.20	52.10	+0.10	3	444
09:02:40	52.00	52.10	52.10	+0.10	1	441
09:02:36	52.10	52.30	52.10	+0.10	1	440
09:02:34	52.20	52.30	52.20	+0.20	2	439
09:02:34	52.20	52.30	52.20	+0.20	1	437
09:02:34	52.10	52.20	52.20	+0.20	2	436
09:02:31	52.00	52.20	52.00	0	5	434
09:02:30	52.00	52.10	52.10	+0.10	1	429
09:02:27	52.00	52.10	52.10	+0.10	2	428
09:02:25	52.00	52.30	52.00	0	11	426
09:02:17	51.90	52.00	52.00	0	4	415
09:02:17	51.90	52.00	52.00	0	1	411
09:02:16	51.90	52.00	52.00	0	9	410
09:02:08	51.80	51.90	52.00	0	1	401
09:02:08	51.80	51.90	51.90	-0.10	1	400
09:02:01	51.80	52.00	51.80	-0.20	1	399
09:01:53	51.70	51.90	51.90	-0.10	1	398
09:01:52	51.70	51.90	51.70	-0.30	1	397
09:01:48	51.70	51.90	51.70	-0.30	1	396
09:01:41	51.70	51.90	51.90	-0.10	3	395
09:01:41	51.80	51.90	51.80	-0.20	1	392
09:01:41	51.80	51.90	51.80	-0.20	1	391
09:01:41	51.80	51.90	51.80	-0.20	10	390
09:01:30	51.80	51.90	51.90	-0.10	1	380
09:01:27	51.90	52.00	51.90	-0.10	1	379
09:01:27	51.90	52.00	51.90	-0.10	1	378
09:01:26	51.90	52.00	51.90	-0.10	1	377
09:01:21	51.80	51.90	51.90	-0.10	1	376
09:01:16	51.80	51.90	51.90	-0.10	1	375
09:01:16	51.90	52.00	51.90	-0.10	3	374
09:01:16	51.90	52.00	52.00	0	1	371
09:01:12	51.90	52.00	52.00	0	1	370
09:01:06	51.90	52.00	51.90	-0.10	1	369
09:00:58	51.80	52.00	52.00	0	1	368
09:00:56	51.80	51.90	51.90	-0.10	1	367
09:00:56	51.90	52.00	51.90	-0.10	1	366
09:00:54	51.90	52.00	51.90	-0.10	5	365
09:00:49	51.90	52.00	51.90	-0.10	1	360
09:00:45	51.80	51.90	51.90	-0.10	1	359
09:00:41	51.80	51.90	52.00	0	1	358
09:00:41	51.80	51.90	51.90	-0.10	2	357
09:00:37	51.90	52.00	51.90	-0.10	1	355
09:00:36	51.90	52.00	51.90	-0.10	1	354
09:00:36	51.70	51.90	51.90	-0.10	1	353
09:00:30	51.70	51.90	51.90	-0.10	1	352
09:00:29	51.70	51.90	51.90	-0.10	1	351
09:00:23	51.60	51.90	51.90	-0.10	1	350
09:00:16	51.60	51.80	51.80	-0.20	1	349
09:00:15	51.70	51.80	51.70	-0.30	2	348
09:00:15	51.80	51.90	51.80	-0.20	10	346
09:00:13	51.80	51.90	51.80	-0.20	1	336
09:00:07	51.50	51.80	51.80	-0.20	3	335
09:00:06	51.50	51.70	51.70	-0.30	1	332
09:00:06	51.50	51.70	51.70	-0.30	1	331
09:00:06	51.60	51.80	51.60	-0.40	5	330
09:00:04	--	--	51.60	-0.40	233	325

　

其他人也逛...

麥當勞大麥克好禮即享券

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

Apple iPhone 17 (256G)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

MyCard 5000點虛擬點數卡

PChome 購物儲值3,000元

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

MyCard 10000點虛擬點數卡

GARMIN VENU 3 GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值6,000元

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

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

任天堂 Nintendo Switch 2

聯強6月營收764億元創新高　第2...

福壽寵物食品未用沙拉油　油脂...

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

‧中華電布局企業創投　力促新創...
‧上緯智聯攜手空氣島文創　打造A...
‧AI助攻　臻鼎-KY、華通上半年營...

加密貨幣

比特幣BTC	63382.81	-168.20	-0.26%
以太幣ETH	1779.77	-3.23	-0.18%
瑞波幣XRP	1.13	-0.03	-2.24%
比特幣現金BCH	239.60	-4.28	-1.75%
萊特幣LTC	43.96	-1.76	-3.85%
卡達幣ADA	0.178706	-0.01	-5.63%
波場幣TRX	0.330756	0.00	0.53%
恆星幣XLM	0.193913	-0.01	-4.35%

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。