最新[公告] 愛普*:公告本公司董事會決議召開115年第一次股東臨時會熱門[公告] 鑫創:公告本公司115年度股東臨時會全面改選董事案

更新報價

材料-KY (4763)* 化學工業上市

50.40 ▲+0.65 +1.31% 2.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.65	5,410	50.30	26	50.40	97	49.35	50.40	49.05	49.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	50.30	50.40	50.40	+0.65	16	5410
13:30:00	50.30	50.40	50.40	+0.65	307	5394
13:24:58	50.30	50.40	50.40	+0.65	1	5087
13:24:52	50.30	50.40	50.40	+0.65	1	5086
13:24:51	50.30	50.40	50.30	+0.55	2	5085
13:24:48	50.30	50.40	50.40	+0.65	1	5083
13:24:45	50.30	50.40	50.40	+0.65	1	5082
13:24:44	50.30	50.40	50.30	+0.55	1	5081
13:24:44	50.30	50.40	50.40	+0.65	2	5080
13:24:43	50.30	50.40	50.40	+0.65	1	5078
13:24:39	50.30	50.40	50.40	+0.65	1	5077
13:24:37	50.30	50.40	50.40	+0.65	1	5076
13:24:25	50.20	50.30	50.30	+0.55	5	5075
13:24:24	50.20	50.30	50.30	+0.55	1	5070
13:24:24	50.20	50.30	50.30	+0.55	1	5069
13:24:21	50.20	50.30	50.30	+0.55	1	5068
13:24:20	50.30	50.40	50.30	+0.55	4	5067
13:24:11	50.30	50.40	50.30	+0.55	1	5063
13:24:11	50.30	50.40	50.40	+0.65	4	5062
13:24:10	50.30	50.40	50.30	+0.55	1	5058
13:24:06	50.30	50.40	50.30	+0.55	2	5057
13:24:02	50.20	50.40	50.40	+0.65	2	5055
13:24:02	50.20	50.30	50.40	+0.65	18	5053
13:24:02	50.20	50.30	50.30	+0.55	17	5035
13:24:01	50.20	50.30	50.30	+0.55	2	5018
13:23:56	50.20	50.30	50.30	+0.55	3	5016
13:23:50	50.20	50.30	50.30	+0.55	5	5013
13:23:48	50.20	50.30	50.30	+0.55	1	5008
13:23:32	50.10	50.20	50.20	+0.45	1	5007
13:23:31	50.20	50.30	50.20	+0.45	1	5006
13:23:31	50.20	50.30	50.20	+0.45	1	5005
13:23:29	50.10	50.20	50.30	+0.55	41	5004
13:23:29	50.10	50.20	50.20	+0.45	9	4963
13:23:27	50.10	50.20	50.20	+0.45	1	4954
13:23:25	50.10	50.20	50.20	+0.45	4	4953
13:23:25	50.10	50.20	50.20	+0.45	1	4949
13:23:22	50.20	50.30	50.20	+0.45	21	4948
13:23:09	50.20	50.30	50.20	+0.45	1	4927
13:23:05	50.20	50.30	50.20	+0.45	4	4926
13:23:04	50.20	50.30	50.20	+0.45	1	4922
13:23:03	50.20	50.30	50.20	+0.45	1	4921
13:23:02	50.20	50.30	50.20	+0.45	2	4920
13:22:55	50.20	50.30	50.20	+0.45	1	4918
13:22:54	50.20	50.30	50.20	+0.45	2	4917
13:22:50	50.20	50.30	50.20	+0.45	4	4915
13:22:44	50.20	50.30	50.30	+0.55	1	4911
13:22:23	50.20	50.30	50.30	+0.55	4	4910
13:22:21	50.20	50.30	50.30	+0.55	1	4906
13:22:16	50.20	50.30	50.20	+0.45	3	4905
13:22:12	50.10	50.20	50.20	+0.45	2	4902
13:22:11	50.10	50.20	50.20	+0.45	1	4900
13:22:10	50.10	50.20	50.10	+0.35	1	4899
13:22:08	50.10	50.30	50.30	+0.55	2	4898
13:22:05	50.20	50.30	50.20	+0.45	1	4896
13:21:56	50.10	50.30	50.30	+0.55	1	4895
13:21:55	50.20	50.30	50.20	+0.45	3	4894
13:21:55	50.10	50.20	50.20	+0.45	27	4891
13:21:55	50.10	50.20	50.20	+0.45	2	4864
13:21:49	50.10	50.20	50.10	+0.35	1	4862
13:21:46	50.10	50.20	50.10	+0.35	2	4861
13:21:45	50.10	50.20	50.20	+0.45	1	4859
13:21:45	50.10	50.20	50.20	+0.45	1	4858
13:21:27	50.10	50.20	50.20	+0.45	1	4857
13:21:26	50.10	50.20	50.10	+0.35	1	4856
13:21:18	50.20	50.30	50.20	+0.45	1	4855
13:21:15	50.20	50.30	50.20	+0.45	1	4854
13:21:13	50.20	50.30	50.20	+0.45	1	4853
13:21:09	50.20	50.30	50.20	+0.45	1	4852
13:21:08	50.20	50.30	50.20	+0.45	1	4851
13:21:04	50.20	50.30	50.20	+0.45	1	4850
13:21:02	50.20	50.30	50.20	+0.45	1	4849
13:20:53	50.20	50.30	50.20	+0.45	1	4848
13:20:52	50.20	50.30	50.30	+0.55	2	4847
13:20:50	50.20	50.30	50.30	+0.55	1	4845
13:20:50	50.20	50.30	50.20	+0.45	3	4844
13:20:46	50.10	50.30	50.30	+0.55	1	4841
13:20:43	50.10	50.20	50.20	+0.45	2	4840
13:20:41	50.10	50.30	50.30	+0.55	2	4838
13:20:41	50.10	50.20	50.20	+0.45	20	4836
13:20:28	50.10	50.20	50.20	+0.45	9	4816
13:20:18	50.10	50.20	50.10	+0.35	1	4807
13:20:18	50.10	50.20	50.10	+0.35	1	4806
13:20:03	50.10	50.20	50.20	+0.45	1	4805
13:20:00	50.10	50.20	50.10	+0.35	1	4804
13:19:45	50.10	50.20	50.10	+0.35	1	4803
13:19:39	50.10	50.20	50.20	+0.45	1	4802
13:19:38	50.10	50.20	50.10	+0.35	1	4801
13:19:30	50.10	50.20	50.20	+0.45	1	4800
13:19:28	50.10	50.20	50.10	+0.35	2	4799
13:19:28	50.10	50.20	50.10	+0.35	1	4797
13:19:25	50.10	50.20	50.10	+0.35	1	4796
13:19:25	50.10	50.20	50.10	+0.35	10	4795
13:19:14	50.10	50.20	50.10	+0.35	1	4785
13:18:58	50.10	50.20	50.10	+0.35	1	4784
13:18:49	50.10	50.20	50.20	+0.45	1	4783
13:18:41	50.10	50.20	50.20	+0.45	1	4782
13:18:25	50.10	50.20	50.20	+0.45	1	4781
13:18:18	50.10	50.20	50.20	+0.45	1	4780
13:18:10	50.10	50.20	50.10	+0.35	1	4779
13:18:10	50.10	50.20	50.20	+0.45	1	4778
13:18:04	50.10	50.20	50.10	+0.35	2	4777
13:18:00	50.10	50.20	50.10	+0.35	1	4775
13:17:51	50.10	50.20	50.10	+0.35	1	4774
13:17:48	50.10	50.20	50.10	+0.35	1	4773
13:17:41	50.10	50.20	50.10	+0.35	10	4772
13:17:41	50.10	50.20	50.20	+0.45	1	4762
13:17:38	50.10	50.20	50.10	+0.35	1	4761
13:17:31	50.10	50.20	50.20	+0.45	1	4760
13:17:26	50.10	50.20	50.20	+0.45	1	4759
13:17:16	50.10	50.20	50.20	+0.45	1	4758
13:17:13	50.20	50.30	50.20	+0.45	2	4757
13:17:08	50.10	50.20	50.20	+0.45	1	4755
13:17:08	50.20	50.30	50.20	+0.45	2	4754
13:17:02	50.20	50.30	50.20	+0.45	6	4752
13:16:51	50.20	50.30	50.20	+0.45	1	4746
13:16:50	50.20	50.30	50.20	+0.45	1	4745
13:16:50	50.10	50.20	50.20	+0.45	10	4744
13:16:45	50.20	50.30	50.20	+0.45	2	4734
13:16:45	50.10	50.20	50.20	+0.45	8	4732
13:16:34	50.10	50.20	50.20	+0.45	1	4724
13:16:31	50.10	50.30	50.10	+0.35	2	4723
13:16:28	50.10	50.20	50.20	+0.45	1	4721
13:16:26	50.10	50.20	50.10	+0.35	1	4720
13:16:25	50.20	50.30	50.20	+0.45	1	4719
13:16:21	50.10	50.30	50.10	+0.35	1	4718
13:16:20	50.10	50.20	50.20	+0.45	1	4717
13:16:19	50.20	50.30	50.20	+0.45	1	4716
13:16:12	50.10	50.20	50.20	+0.45	3	4715
13:16:10	50.20	50.30	50.20	+0.45	1	4712
13:16:06	50.20	50.30	50.20	+0.45	1	4711
13:16:06	50.20	50.30	50.20	+0.45	1	4710
13:16:06	50.10	50.20	50.20	+0.45	2	4709
13:16:02	50.10	50.20	50.20	+0.45	2	4707
13:16:00	50.10	50.20	50.20	+0.45	1	4705
13:15:52	50.10	50.20	50.20	+0.45	3	4704
13:15:51	50.10	50.20	50.20	+0.45	4	4701
13:15:47	50.20	50.30	50.20	+0.45	3	4697
13:15:45	50.20	50.30	50.20	+0.45	1	4694
13:15:45	50.20	50.30	50.20	+0.45	1	4693
13:15:45	50.20	50.30	50.20	+0.45	1	4692
13:15:38	50.10	50.20	50.20	+0.45	1	4691
13:15:37	50.10	50.20	50.20	+0.45	3	4690
13:15:37	50.10	50.20	50.20	+0.45	1	4687
13:15:37	50.20	50.30	50.20	+0.45	9	4686
13:15:34	50.20	50.30	50.20	+0.45	1	4677
13:15:31	50.20	50.30	50.20	+0.45	9	4676
13:15:30	50.20	50.30	50.30	+0.55	1	4667
13:15:24	50.20	50.30	50.30	+0.55	1	4666
13:15:24	50.20	50.30	50.30	+0.55	3	4665
13:15:20	50.20	50.30	50.30	+0.55	2	4662
13:15:20	50.20	50.30	50.20	+0.45	2	4660
13:15:18	50.20	50.30	50.30	+0.55	5	4658
13:15:17	50.20	50.30	50.30	+0.55	5	4653
13:15:13	50.20	50.30	50.30	+0.55	1	4648
13:15:12	50.20	50.30	50.30	+0.55	2	4647
13:15:12	50.20	50.30	50.20	+0.45	1	4645
13:15:07	50.20	50.30	50.30	+0.55	3	4644
13:15:03	50.20	50.30	50.30	+0.55	1	4641
13:15:03	50.20	50.30	50.30	+0.55	2	4640
13:15:02	50.20	50.30	50.30	+0.55	5	4638
13:15:01	50.20	50.30	50.30	+0.55	1	4633
13:14:59	50.20	50.30	50.20	+0.45	2	4632
13:14:59	50.20	50.30	50.30	+0.55	1	4630
13:14:59	50.20	50.30	50.30	+0.55	1	4629
13:14:58	50.20	50.30	50.20	+0.45	4	4628
13:14:51	50.20	50.30	50.30	+0.55	1	4624
13:14:46	50.20	50.30	50.20	+0.45	1	4623
13:14:46	50.20	50.30	50.30	+0.55	1	4622
13:14:46	50.20	50.30	50.20	+0.45	2	4621
13:14:46	50.20	50.30	50.20	+0.45	2	4619
13:14:34	50.10	50.20	50.20	+0.45	36	4617
13:14:34	50.10	50.20	50.20	+0.45	25	4581
13:14:30	50.00	50.10	50.10	+0.35	29	4556
13:14:30	50.00	50.10	50.10	+0.35	10	4527
13:14:24	50.00	50.10	50.00	+0.25	1	4517
13:14:22	50.00	50.10	50.00	+0.25	1	4516
13:14:17	50.00	50.10	50.00	+0.25	1	4515
13:14:15	50.00	50.10	50.00	+0.25	9	4514
13:14:14	50.00	50.10	50.00	+0.25	2	4505
13:14:09	50.00	50.10	50.00	+0.25	1	4503
13:14:04	50.00	50.10	50.00	+0.25	1	4502
13:14:04	50.00	50.10	50.00	+0.25	1	4501
13:13:57	49.90	50.00	50.00	+0.25	57	4500
13:13:57	49.90	50.00	50.00	+0.25	2	4443
13:13:55	49.95	50.00	49.90	+0.15	2	4441
13:13:55	49.95	50.00	49.95	+0.20	5	4439
13:13:49	49.95	50.00	50.00	+0.25	1	4434
13:13:48	49.90	49.95	49.95	+0.20	5	4433
13:13:48	49.90	49.95	49.95	+0.20	26	4428
13:13:35	49.90	49.95	49.95	+0.20	2	4402
13:13:28	49.90	49.95	49.95	+0.20	2	4400
13:13:22	49.90	49.95	49.90	+0.15	2	4398
13:13:13	49.90	49.95	49.95	+0.20	1	4396
13:13:09	49.90	49.95	49.90	+0.15	1	4395
13:12:34	49.90	49.95	49.90	+0.15	1	4394
13:12:31	49.90	49.95	49.90	+0.15	1	4393
13:12:28	49.90	49.95	49.90	+0.15	1	4392
13:12:24	49.90	49.95	49.90	+0.15	1	4391
13:12:11	49.85	49.90	49.90	+0.15	3	4390
13:12:07	49.85	49.90	49.90	+0.15	2	4387
13:11:40	49.90	49.95	49.90	+0.15	1	4385
13:11:34	49.90	49.95	49.90	+0.15	1	4384
13:11:32	49.85	49.90	49.90	+0.15	2	4383
13:11:06	49.90	49.95	49.90	+0.15	2	4381
13:11:06	49.90	49.95	49.90	+0.15	1	4379
13:10:39	49.85	49.90	49.90	+0.15	9	4378
13:10:30	49.85	49.90	49.85	+0.10	1	4369
13:10:07	49.85	49.90	49.90	+0.15	2	4368
13:10:05	49.90	49.95	49.90	+0.15	1	4366
13:10:01	49.90	49.95	49.90	+0.15	2	4365
13:09:51	49.85	49.90	49.90	+0.15	1	4363
13:09:47	49.90	49.95	49.85	+0.10	3	4362
13:09:47	49.90	49.95	49.90	+0.15	3	4359
13:09:39	49.90	49.95	49.90	+0.15	1	4356
13:09:32	49.90	49.95	49.90	+0.15	1	4355
13:09:30	49.90	49.95	49.90	+0.15	2	4354
13:09:12	49.85	49.95	49.95	+0.20	1	4352
13:09:08	49.85	49.90	49.90	+0.15	2	4351
13:08:41	49.85	49.90	49.90	+0.15	1	4349
13:08:39	49.85	49.95	49.95	+0.20	1	4348
13:08:37	49.85	49.95	49.85	+0.10	3	4347
13:08:21	49.85	49.95	49.95	+0.20	1	4344
13:08:01	49.85	49.90	49.90	+0.15	1	4343
13:08:01	49.85	49.90	49.90	+0.15	10	4342
13:07:46	49.85	49.90	49.90	+0.15	1	4332
13:07:46	49.85	49.90	49.90	+0.15	1	4331
13:07:43	49.85	49.90	49.90	+0.15	5	4330
13:07:30	49.85	49.90	49.85	+0.10	2	4325
13:07:29	49.80	49.85	49.85	+0.10	4	4323
13:07:29	49.80	49.85	49.85	+0.10	5	4319
13:07:26	49.85	49.90	49.85	+0.10	3	4314
13:07:17	49.85	49.90	49.85	+0.10	2	4311
13:07:06	49.80	49.85	49.85	+0.10	12	4309
13:07:06	49.80	49.85	49.85	+0.10	1	4297
13:06:31	49.80	49.85	49.80	+0.05	1	4296
13:06:29	49.75	49.80	49.80	+0.05	1	4295
13:06:22	49.75	49.80	49.80	+0.05	15	4294
13:06:17	49.75	49.80	49.75	0	1	4279
13:06:03	49.75	49.80	49.75	0	1	4278
13:05:40	49.75	49.80	49.75	0	9	4277
13:05:28	49.75	49.85	49.75	0	2	4268
13:05:21	49.75	49.80	49.80	+0.05	1	4266
13:04:24	49.80	49.85	49.80	+0.05	1	4265
13:04:04	49.75	49.80	49.80	+0.05	6	4264
13:04:04	49.75	49.80	49.80	+0.05	1	4258
13:03:47	49.75	49.80	49.80	+0.05	1	4257
13:03:44	49.75	49.80	49.75	0	2	4256
13:03:20	49.75	49.80	49.80	+0.05	5	4254
13:03:18	49.75	49.80	49.80	+0.05	2	4249
13:03:11	49.75	49.80	49.80	+0.05	1	4247
13:03:02	49.75	49.80	49.80	+0.05	1	4246
13:02:56	49.75	49.80	49.80	+0.05	1	4245
13:02:56	49.80	49.85	49.80	+0.05	1	4244
13:02:49	49.80	49.85	49.80	+0.05	1	4243
13:02:40	49.80	49.85	49.80	+0.05	3	4242
13:02:34	49.85	49.90	49.85	+0.10	4	4239
13:02:29	49.85	49.90	49.85	+0.10	1	4235
13:01:46	49.85	49.90	49.90	+0.15	1	4234
13:01:28	49.85	49.95	49.95	+0.20	1	4233
13:01:19	49.85	49.95	49.95	+0.20	5	4232
13:01:11	49.85	49.90	49.95	+0.20	1	4227
13:01:11	49.85	49.90	49.90	+0.15	9	4226
13:00:26	49.85	49.90	49.90	+0.15	2	4217
13:00:18	49.85	49.90	49.90	+0.15	1	4215
13:00:14	49.85	49.90	49.90	+0.15	3	4214
13:00:14	49.85	49.90	49.90	+0.15	3	4211
13:00:10	49.85	49.95	49.95	+0.20	1	4208
13:00:08	49.85	49.95	49.95	+0.20	1	4207
13:00:08	49.85	49.90	49.95	+0.20	8	4206
13:00:08	49.85	49.90	49.90	+0.15	2	4198
13:00:05	49.85	49.90	49.90	+0.15	2	4196
13:00:05	49.85	49.90	49.90	+0.15	1	4194
13:00:02	49.85	49.90	49.90	+0.15	1	4193
12:59:54	49.85	49.90	49.90	+0.15	3	4192
12:59:39	49.80	49.85	49.85	+0.10	1	4189
12:59:39	49.80	49.85	49.85	+0.10	30	4188
12:59:05	49.75	49.85	49.75	0	1	4158
12:58:53	49.75	49.85	49.75	0	5	4157
12:58:44	49.75	49.80	49.80	+0.05	11	4152
12:58:44	49.70	49.75	49.75	0	2	4141
12:58:39	49.70	49.75	49.70	-0.05	1	4139
12:58:19	49.65	49.70	49.70	-0.05	1	4138
12:58:19	49.65	49.70	49.70	-0.05	3	4137
12:58:19	49.65	49.70	49.70	-0.05	4	4134
12:58:16	49.65	49.70	49.70	-0.05	1	4130
12:58:12	49.65	49.70	49.70	-0.05	1	4129
12:57:30	49.65	49.70	49.70	-0.05	1	4128
12:56:45	49.70	49.75	49.70	-0.05	1	4127
12:56:27	49.70	49.75	49.70	-0.05	1	4126
12:56:27	49.70	49.80	49.70	-0.05	11	4125
12:56:01	49.75	49.80	49.75	0	1	4114
12:56:00	49.75	49.80	49.75	0	3	4113
12:56:00	49.70	49.75	49.75	0	2	4110
12:55:18	49.70	49.80	49.80	+0.05	4	4108
12:54:46	49.70	49.75	49.75	0	1	4104
12:54:40	49.75	49.80	49.75	0	1	4103
12:54:40	49.70	49.75	49.75	0	1	4102
12:54:37	49.70	49.75	49.75	0	2	4101
12:54:03	49.75	49.80	49.75	0	1	4099
12:53:55	49.75	49.80	49.75	0	3	4098
12:53:55	49.70	49.75	49.75	0	2	4095
12:53:44	49.75	49.80	49.75	0	4	4093
12:53:02	49.70	49.75	49.75	0	4	4089
12:52:51	49.70	49.75	49.75	0	1	4085
12:52:51	49.70	49.75	49.75	0	1	4084
12:52:36	49.70	49.75	49.75	0	1	4083
12:52:31	49.70	49.75	49.70	-0.05	1	4082
12:51:50	49.70	49.75	49.75	0	1	4081
12:51:35	49.70	49.75	49.75	0	6	4080
12:50:38	49.60	49.70	49.70	-0.05	6	4074
12:50:33	49.60	49.70	49.70	-0.05	1	4068
12:50:10	49.60	49.65	49.65	-0.10	1	4067
12:50:10	49.60	49.65	49.65	-0.10	1	4066
12:49:52	49.65	49.70	49.65	-0.10	6	4065
12:49:50	49.65	49.70	49.65	-0.10	3	4059
12:49:37	49.65	49.70	49.65	-0.10	2	4056
12:49:20	49.65	49.70	49.65	-0.10	2	4054
12:49:17	49.65	49.70	49.65	-0.10	1	4052
12:49:04	49.60	49.70	49.60	-0.15	1	4051
12:49:03	49.65	49.70	49.65	-0.10	1	4050
12:48:54	49.65	49.70	49.65	-0.10	1	4049
12:48:21	49.65	49.70	49.65	-0.10	4	4048
12:47:32	49.60	49.70	49.70	-0.05	1	4044
12:47:19	49.60	49.65	49.65	-0.10	1	4043
12:47:04	49.55	49.65	49.65	-0.10	30	4042
12:46:43	49.55	49.70	49.55	-0.20	2	4012
12:46:10	49.55	49.65	49.65	-0.10	2	4010
12:46:08	49.60	49.65	49.60	-0.15	1	4008
12:45:50	49.60	49.65	49.55	-0.20	3	4007
12:45:50	49.60	49.65	49.60	-0.15	7	4004
12:45:40	49.60	49.65	49.60	-0.15	4	3997
12:45:31	49.60	49.65	49.60	-0.15	1	3993
12:44:34	49.60	49.65	49.65	-0.10	1	3992
12:44:25	49.65	49.70	49.65	-0.10	1	3991
12:43:21	49.65	49.75	49.65	-0.10	4	3990
12:42:52	49.65	49.75	49.75	0	1	3986
12:42:30	49.65	49.80	49.80	+0.05	1	3985
12:42:29	49.65	49.70	49.70	-0.05	3	3984
12:41:53	49.65	49.70	49.65	-0.10	1	3981
12:41:41	49.70	49.75	49.70	-0.05	4	3980
12:41:41	49.75	49.80	49.75	0	75	3976
12:41:10	49.75	49.80	49.80	+0.05	1	3901
12:41:09	49.80	49.85	49.80	+0.05	2	3900
12:40:28	49.75	49.85	49.85	+0.10	1	3898
12:40:23	49.75	49.85	49.85	+0.10	5	3897
12:40:04	49.75	49.85	49.85	+0.10	1	3892
12:39:34	49.80	49.85	49.80	+0.05	2	3891
12:39:16	49.80	49.85	49.80	+0.05	1	3889
12:38:59	49.80	49.85	49.85	+0.10	1	3888
12:38:54	49.80	49.85	49.85	+0.10	1	3887
12:38:18	49.80	49.85	49.85	+0.10	1	3886
12:37:56	49.75	49.85	49.75	0	1	3885
12:37:47	49.75	49.85	49.85	+0.10	1	3884
12:37:47	49.80	49.85	49.80	+0.05	1	3883
12:37:38	49.80	49.85	49.80	+0.05	8	3882
12:37:34	49.80	49.85	49.80	+0.05	1	3874
12:37:05	49.80	49.85	49.80	+0.05	2	3873
12:36:58	49.80	49.85	49.80	+0.05	1	3871
12:36:40	49.80	49.85	49.85	+0.10	1	3870
12:36:08	49.80	49.85	49.80	+0.05	1	3869
12:35:59	49.80	49.85	49.80	+0.05	10	3868
12:35:48	49.80	49.85	49.80	+0.05	1	3858
12:35:33	49.80	49.85	49.85	+0.10	1	3857
12:35:09	49.80	49.85	49.80	+0.05	2	3856
12:34:26	49.80	49.85	49.85	+0.10	1	3854
12:34:12	49.85	49.90	49.85	+0.10	5	3853
12:34:12	49.85	49.90	49.85	+0.10	2	3848
12:33:41	49.85	49.90	49.85	+0.10	1	3846
12:33:19	49.85	49.90	49.90	+0.15	1	3845
12:32:12	49.85	49.90	49.90	+0.15	1	3844
12:31:55	49.85	49.90	49.85	+0.10	1	3843
12:31:41	49.85	49.90	49.85	+0.10	1	3842
12:31:08	49.95	50.00	49.85	+0.10	14	3841
12:31:08	49.95	50.00	49.90	+0.15	10	3827
12:31:08	49.95	50.00	49.95	+0.20	11	3817
12:31:05	49.95	50.00	50.00	+0.25	1	3806
12:31:04	49.95	50.00	50.00	+0.25	1	3805
12:30:45	49.95	50.00	50.00	+0.25	2	3804
12:30:45	49.95	50.00	50.00	+0.25	1	3802
12:30:44	49.95	50.00	50.00	+0.25	1	3801
12:30:38	49.95	50.00	50.00	+0.25	1	3800
12:30:38	49.95	50.00	50.00	+0.25	4	3799
12:30:36	49.95	50.00	49.95	+0.20	1	3795
12:30:31	49.95	50.00	50.00	+0.25	1	3794
12:30:28	49.95	50.00	50.00	+0.25	1	3793
12:30:25	49.95	50.00	50.00	+0.25	1	3792
12:30:25	49.95	50.00	50.00	+0.25	1	3791
12:30:23	49.95	50.00	50.00	+0.25	1	3790
12:30:19	49.95	50.00	50.00	+0.25	1	3789
12:30:15	49.95	50.00	50.00	+0.25	1	3788
12:30:06	49.95	50.00	50.00	+0.25	1	3787
12:29:58	49.95	50.00	50.00	+0.25	1	3786
12:29:50	49.95	50.00	49.95	+0.20	1	3785
12:29:35	49.95	50.00	49.95	+0.20	2	3784
12:29:05	49.95	50.00	49.95	+0.20	1	3782
12:29:02	49.95	50.00	50.00	+0.25	1	3781
12:28:58	49.95	50.00	50.00	+0.25	1	3780
12:28:51	49.95	50.00	50.00	+0.25	1	3779
12:28:37	49.90	50.00	50.00	+0.25	10	3778
12:28:33	49.95	50.00	49.95	+0.20	1	3768
12:28:33	49.90	49.95	49.95	+0.20	1	3767
12:28:25	49.90	49.95	49.95	+0.20	1	3766
12:28:24	49.90	49.95	49.95	+0.20	1	3765
12:28:01	49.90	49.95	49.95	+0.20	2	3764
12:27:58	49.90	49.95	49.95	+0.20	3	3762
12:27:56	49.90	49.95	49.95	+0.20	1	3759
12:27:44	49.90	49.95	49.95	+0.20	1	3758
12:27:31	49.90	49.95	49.95	+0.20	1	3757
12:27:28	49.85	49.90	49.90	+0.15	27	3756
12:27:28	49.85	49.90	49.90	+0.15	5	3729
12:27:07	49.85	49.90	49.90	+0.15	1	3724
12:26:52	49.80	49.85	49.85	+0.10	3	3723
12:26:50	49.80	49.85	49.85	+0.10	1	3720
12:26:44	49.85	49.90	49.85	+0.10	7	3719
12:26:37	49.85	49.90	49.90	+0.15	1	3712
12:26:27	49.80	49.85	49.85	+0.10	13	3711
12:26:05	49.80	49.85	49.80	+0.05	1	3698
12:25:30	49.80	49.85	49.85	+0.10	1	3697
12:25:20	49.80	49.85	49.80	+0.05	1	3696
12:25:14	49.80	49.85	49.85	+0.10	1	3695
12:24:56	49.80	49.85	49.85	+0.10	1	3694
12:24:23	49.80	49.85	49.85	+0.10	1	3693
12:24:12	49.80	49.85	49.80	+0.05	2	3692
12:23:16	49.75	49.85	49.85	+0.10	1	3690
12:23:08	49.75	49.80	49.80	+0.05	1	3689
12:23:08	49.75	49.80	49.80	+0.05	1	3688
12:23:08	49.75	49.80	49.80	+0.05	8	3687
12:23:06	49.80	49.85	49.80	+0.05	1	3679
12:22:56	49.80	49.85	49.80	+0.05	1	3678
12:22:53	49.80	49.85	49.80	+0.05	1	3677
12:22:49	49.80	49.85	49.80	+0.05	1	3676
12:22:49	49.80	49.85	49.80	+0.05	1	3675
12:22:46	49.80	49.85	49.80	+0.05	4	3674
12:22:35	49.80	49.85	49.80	+0.05	2	3670
12:22:09	49.80	49.85	49.85	+0.10	1	3668
12:21:41	49.85	49.90	49.85	+0.10	2	3667
12:21:41	49.85	49.90	49.85	+0.10	1	3665
12:21:02	49.85	49.90	49.90	+0.15	1	3664
12:20:36	49.85	49.90	49.90	+0.15	1	3663
12:20:33	49.85	49.90	49.85	+0.10	2	3662
12:20:33	49.85	49.90	49.90	+0.15	1	3660
12:20:31	49.85	49.90	49.90	+0.15	2	3659
12:20:18	49.90	49.95	49.90	+0.15	1	3657
12:20:18	49.90	49.95	49.90	+0.15	1	3656
12:20:07	49.85	49.90	49.90	+0.15	1	3655
12:20:07	49.85	49.90	49.90	+0.15	15	3654
12:20:06	49.85	49.90	49.85	+0.10	1	3639
12:20:04	49.85	49.90	49.90	+0.15	1	3638
12:19:55	49.85	49.90	49.90	+0.15	2	3637
12:19:55	49.85	49.90	49.90	+0.15	1	3635
12:19:09	49.85	49.90	49.90	+0.15	2	3634
12:18:56	49.85	49.90	49.90	+0.15	1	3632
12:18:56	49.85	49.90	49.90	+0.15	2	3631
12:18:49	49.85	49.90	49.90	+0.15	1	3629
12:18:46	49.90	49.95	49.90	+0.15	1	3628
12:18:40	49.90	49.95	49.90	+0.15	1	3627
12:18:28	49.80	49.90	49.90	+0.15	5	3626
12:18:28	49.80	49.85	49.85	+0.10	6	3621
12:18:28	49.75	49.80	49.80	+0.05	12	3615
12:18:23	49.75	49.80	49.75	0	1	3603
12:18:04	49.75	49.80	49.75	0	1	3602
12:17:48	49.70	49.80	49.80	+0.05	1	3601
12:17:47	49.75	49.80	49.75	0	2	3600
12:17:43	49.75	49.80	49.80	+0.05	1	3598
12:17:39	49.75	49.80	49.75	0	1	3597
12:17:39	49.75	49.80	49.75	0	2	3596
12:17:38	49.70	49.75	49.75	0	20	3594
12:17:38	49.55	49.75	49.75	0	3	3574
12:17:38	49.55	49.75	49.75	0	4	3571
12:17:38	49.55	49.75	49.75	0	21	3567
12:17:38	49.75	49.80	49.75	0	67	3546
12:17:38	49.50	49.60	49.75	0	7	3479
12:17:38	49.50	49.60	49.70	-0.05	12	3472
12:17:38	49.50	49.60	49.65	-0.10	9	3460
12:17:38	49.50	49.60	49.60	-0.15	5	3451
12:17:37	49.55	49.60	49.55	-0.20	1	3446
12:17:25	49.50	49.60	49.60	-0.15	1	3445
12:17:09	49.50	49.55	49.55	-0.20	5	3444
12:16:37	49.50	49.55	49.55	-0.20	1	3439
12:16:30	49.50	49.55	49.50	-0.25	1	3438
12:16:29	49.50	49.60	49.60	-0.15	1	3437
12:16:27	49.55	49.60	49.55	-0.20	1	3436
12:16:27	49.55	49.60	49.55	-0.20	2	3435
12:15:55	49.50	49.60	49.60	-0.15	1	3433
12:15:48	49.55	49.60	49.55	-0.20	2	3432
12:15:31	49.50	49.60	49.60	-0.15	1	3430
12:15:13	49.50	49.55	49.55	-0.20	2	3429
12:15:04	49.50	49.55	49.55	-0.20	1	3427
12:14:45	49.55	49.60	49.55	-0.20	1	3426
12:14:36	49.50	49.60	49.60	-0.15	5	3425
12:14:25	49.50	49.60	49.60	-0.15	1	3420
12:13:49	49.50	49.60	49.50	-0.25	1	3419
12:13:38	49.55	49.60	49.55	-0.20	1	3418
12:13:19	49.50	49.60	49.60	-0.15	1	3417
12:12:58	49.50	49.55	49.55	-0.20	3	3416
12:12:46	49.45	49.55	49.55	-0.20	1	3413
12:12:46	49.50	49.55	49.50	-0.25	2	3412
12:12:12	49.45	49.55	49.55	-0.20	1	3410
12:11:58	49.50	49.55	49.50	-0.25	4	3409
12:11:07	49.50	49.55	49.50	-0.25	1	3405
12:11:07	49.45	49.55	49.55	-0.20	1	3404
12:11:03	49.50	49.55	49.50	-0.25	1	3403
12:10:46	49.50	49.55	49.50	-0.25	1	3402
12:10:34	49.45	49.50	49.50	-0.25	2	3401
12:10:32	49.45	49.50	49.50	-0.25	2	3399
12:10:30	49.45	49.50	49.50	-0.25	2	3397
12:10:00	49.45	49.50	49.50	-0.25	1	3395
12:09:18	49.45	49.50	49.45	-0.30	1	3394
12:09:17	49.40	49.45	49.45	-0.30	5	3393
12:08:54	49.40	49.45	49.45	-0.30	1	3388
12:08:34	49.40	49.45	49.45	-0.30	1	3387
12:07:51	49.40	49.45	49.45	-0.30	1	3386
12:07:49	49.40	49.45	49.40	-0.35	5	3385
12:07:49	49.40	49.45	49.45	-0.30	1	3380
12:06:48	49.40	49.45	49.45	-0.30	1	3379
12:06:43	49.40	49.45	49.45	-0.30	1	3378
12:06:19	49.45	49.50	49.45	-0.30	1	3377
12:05:40	49.40	49.45	49.45	-0.30	1	3376
12:05:36	49.40	49.45	49.45	-0.30	1	3375
12:05:05	49.40	49.45	49.40	-0.35	1	3374
12:04:44	49.40	49.45	49.45	-0.30	1	3373
12:04:34	49.45	49.50	49.45	-0.30	1	3372
12:04:30	49.40	49.50	49.50	-0.25	1	3371
12:04:19	49.40	49.50	49.50	-0.25	1	3370
12:04:19	49.45	49.50	49.45	-0.30	16	3369
12:04:19	49.50	49.60	49.50	-0.25	34	3353
12:03:25	49.50	49.60	49.60	-0.15	1	3319
12:03:15	49.50	49.60	49.50	-0.25	1	3318
12:02:18	49.50	49.55	49.55	-0.20	1	3317
12:02:07	49.50	49.60	49.50	-0.25	2	3316
12:02:00	49.50	49.55	49.55	-0.20	1	3314
12:01:51	49.50	49.55	49.50	-0.25	1	3313
12:01:51	49.50	49.55	49.50	-0.25	4	3312
12:01:42	49.50	49.55	49.55	-0.20	6	3308
12:01:13	49.50	49.60	49.50	-0.25	1	3302
12:01:13	49.50	49.60	49.60	-0.15	1	3301
12:01:11	49.55	49.60	49.55	-0.20	1	3300
12:01:11	49.55	49.60	49.55	-0.20	1	3299
12:01:11	49.55	49.60	49.55	-0.20	3	3298
12:00:16	49.50	49.55	49.55	-0.20	2	3295
12:00:15	49.50	49.55	49.55	-0.20	1	3293
12:00:06	49.50	49.55	49.55	-0.20	1	3292
11:59:42	49.50	49.55	49.55	-0.20	1	3291
11:59:33	49.50	49.55	49.55	-0.20	5	3290
11:59:12	49.50	49.55	49.55	-0.20	2	3285
11:59:11	49.50	49.55	49.50	-0.25	1	3283
11:59:00	49.50	49.55	49.55	-0.20	1	3282
11:58:56	49.50	49.55	49.50	-0.25	1	3281
11:58:55	49.55	49.60	49.55	-0.20	28	3280
11:57:55	49.60	49.65	49.60	-0.15	1	3252
11:57:54	49.60	49.65	49.65	-0.10	1	3251
11:57:53	49.60	49.65	49.60	-0.15	1	3250
11:57:44	49.55	49.60	49.60	-0.15	2	3249
11:57:42	49.55	49.60	49.55	-0.20	1	3247
11:57:32	49.55	49.60	49.60	-0.15	1	3246
11:57:32	49.55	49.60	49.60	-0.15	4	3245
11:57:26	49.55	49.60	49.55	-0.20	1	3241
11:57:22	49.55	49.60	49.55	-0.20	1	3240
11:57:09	49.55	49.60	49.55	-0.20	2	3239
11:56:48	49.55	49.60	49.60	-0.15	1	3237
11:56:30	49.55	49.60	49.60	-0.15	1	3236
11:56:17	49.55	49.60	49.60	-0.15	2	3235
11:55:42	49.55	49.60	49.60	-0.15	1	3233
11:55:35	49.55	49.60	49.55	-0.20	1	3232
11:55:31	49.55	49.60	49.60	-0.15	1	3231
11:54:36	49.55	49.65	49.65	-0.10	1	3230
11:54:31	49.55	49.65	49.65	-0.10	1	3229
11:54:30	49.60	49.65	49.60	-0.15	1	3228
11:54:30	49.60	49.65	49.60	-0.15	33	3227
11:54:30	49.60	49.70	49.60	-0.15	58	3194
11:53:30	49.60	49.70	49.70	-0.05	1	3136
11:53:15	49.60	49.70	49.70	-0.05	3	3135
11:53:01	49.65	49.70	49.65	-0.10	1	3132
11:52:24	49.60	49.70	49.70	-0.05	1	3131
11:51:54	49.65	49.75	49.65	-0.10	19	3130
11:51:19	49.65	49.70	49.70	-0.05	1	3111
11:51:03	49.65	49.70	49.70	-0.05	1	3110
11:51:03	49.70	49.75	49.70	-0.05	10	3109
11:50:22	49.65	49.75	49.75	0	2	3099
11:50:13	49.65	49.75	49.75	0	1	3097
11:49:50	49.65	49.75	49.75	0	1	3096
11:49:07	49.65	49.75	49.75	0	1	3095
11:48:08	49.65	49.70	49.70	-0.05	1	3094
11:48:01	49.65	49.70	49.70	-0.05	1	3093
11:46:55	49.60	49.70	49.70	-0.05	1	3092
11:46:42	49.60	49.65	49.65	-0.10	2	3091
11:45:49	49.60	49.65	49.65	-0.10	1	3089
11:44:43	49.55	49.60	49.60	-0.15	1	3088
11:43:46	49.60	49.65	49.60	-0.15	1	3087
11:43:37	49.55	49.65	49.65	-0.10	1	3086
11:43:37	49.60	49.65	49.60	-0.15	7	3085
11:42:59	49.60	49.65	49.65	-0.10	1	3078
11:42:43	49.55	49.60	49.60	-0.15	1	3077
11:42:42	49.55	49.60	49.60	-0.15	1	3076
11:42:31	49.55	49.60	49.60	-0.15	1	3075
11:42:19	49.55	49.60	49.60	-0.15	1	3074
11:42:00	49.55	49.60	49.60	-0.15	2	3073
11:41:57	49.55	49.60	49.60	-0.15	1	3071
11:41:25	49.55	49.60	49.60	-0.15	1	3070
11:41:20	49.60	49.65	49.60	-0.15	19	3069
11:41:19	49.65	49.70	49.65	-0.10	7	3050
11:40:53	49.60	49.65	49.65	-0.10	1	3043
11:40:53	49.60	49.65	49.65	-0.10	1	3042
11:40:50	49.60	49.65	49.65	-0.10	1	3041
11:40:37	49.60	49.65	49.60	-0.15	1	3040
11:40:19	49.60	49.65	49.65	-0.10	1	3039
11:39:50	49.60	49.65	49.60	-0.15	2	3038
11:39:13	49.60	49.65	49.65	-0.10	1	3036
11:39:10	49.60	49.65	49.60	-0.15	1	3035
11:38:25	49.65	49.75	49.65	-0.10	19	3034
11:38:12	49.65	49.75	49.65	-0.10	2	3015
11:38:07	49.65	49.75	49.75	0	1	3013
11:37:31	49.70	49.75	49.70	-0.05	2	3012
11:37:02	49.65	49.75	49.75	0	1	3010
11:36:33	49.70	49.75	49.70	-0.05	5	3009
11:36:31	49.75	49.80	49.75	0	1	3004
11:36:05	49.75	49.80	49.75	0	1	3003
11:36:03	49.75	49.80	49.75	0	2	3002
11:35:55	49.75	49.80	49.80	+0.05	1	3000
11:35:31	49.70	49.85	49.70	-0.05	1	2999
11:35:21	49.70	49.75	49.75	0	1	2998
11:35:21	49.65	49.70	49.70	-0.05	9	2997
11:35:17	49.65	49.70	49.70	-0.05	1	2988
11:35:07	49.65	49.70	49.70	-0.05	4	2987
11:34:49	49.65	49.70	49.70	-0.05	1	2983
11:34:47	49.65	49.70	49.65	-0.10	2	2982
11:33:43	49.65	49.70	49.70	-0.05	1	2980
11:33:37	49.65	49.70	49.65	-0.10	1	2979
11:33:28	49.65	49.70	49.65	-0.10	1	2978
11:33:20	49.65	49.70	49.65	-0.10	1	2977
11:33:03	49.70	49.75	49.70	-0.05	1	2976
11:33:00	49.65	49.75	49.75	0	1	2975
11:32:59	49.70	49.75	49.70	-0.05	2	2974
11:32:37	49.70	49.80	49.80	+0.05	1	2972
11:32:36	49.75	49.80	49.75	0	2	2971
11:32:36	49.75	49.85	49.75	0	16	2969
11:32:35	49.80	49.90	49.80	+0.05	7	2953
11:32:13	49.85	49.90	49.85	+0.10	2	2946
11:32:13	49.90	49.95	49.90	+0.15	28	2944
11:32:05	49.95	50.00	49.95	+0.20	6	2916
11:31:48	49.95	50.00	49.95	+0.20	3	2910
11:31:48	49.95	50.00	49.95	+0.20	2	2907
11:31:47	49.95	50.00	49.95	+0.20	2	2905
11:31:31	49.95	50.00	50.00	+0.25	1	2903
11:31:19	49.95	50.00	50.00	+0.25	1	2902
11:31:14	49.95	50.00	50.00	+0.25	2	2901
11:31:10	49.95	50.00	50.00	+0.25	1	2899
11:30:40	50.00	50.10	50.00	+0.25	24	2898
11:30:38	50.10	50.20	50.10	+0.35	9	2874
11:30:25	50.10	50.20	50.20	+0.45	1	2865
11:30:03	50.10	50.20	50.20	+0.45	1	2864
11:29:55	50.10	50.20	50.20	+0.45	1	2863
11:29:52	50.20	50.30	50.20	+0.45	12	2862
11:29:52	50.10	50.20	50.20	+0.45	3	2850
11:29:52	50.20	50.30	50.20	+0.45	1	2847
11:29:47	50.10	50.30	50.30	+0.55	1	2846
11:29:47	50.20	50.30	50.20	+0.45	2	2845
11:29:43	50.10	50.20	50.30	+0.55	1	2843
11:29:43	50.10	50.20	50.20	+0.45	1	2842
11:29:42	50.20	50.30	50.20	+0.45	1	2841
11:29:35	50.10	50.30	50.10	+0.35	5	2840
11:29:34	50.10	50.30	50.10	+0.35	2	2835
11:29:32	50.30	50.40	50.30	+0.55	2	2833
11:29:31	50.20	50.40	50.40	+0.65	1	2831
11:29:31	50.20	50.40	50.40	+0.65	2	2830
11:29:29	50.20	50.40	50.40	+0.65	4	2828
11:29:28	50.20	50.40	50.40	+0.65	1	2824
11:29:27	50.20	50.30	50.30	+0.55	4	2823
11:29:26	50.20	50.30	50.30	+0.55	10	2819
11:29:26	50.20	50.30	50.30	+0.55	4	2809
11:29:25	50.20	50.30	50.30	+0.55	1	2805
11:29:25	50.20	50.30	50.30	+0.55	4	2804
11:29:25	50.10	50.20	50.20	+0.45	1	2800
11:29:25	50.10	50.20	50.20	+0.45	2	2799
11:29:25	50.10	50.20	50.20	+0.45	30	2797
11:29:25	50.00	50.10	50.10	+0.35	34	2767
11:29:25	50.00	50.10	50.10	+0.35	1	2733
11:29:22	50.00	50.10	50.00	+0.25	2	2732
11:29:19	50.00	50.10	50.10	+0.35	1	2730
11:29:14	50.00	50.10	50.00	+0.25	2	2729
11:29:06	50.00	50.10	50.00	+0.25	2	2727
11:29:01	50.00	50.10	50.10	+0.35	4	2725
11:28:57	50.00	50.10	50.00	+0.25	1	2721
11:28:44	50.00	50.10	50.00	+0.25	1	2720
11:28:35	50.00	50.10	50.00	+0.25	2	2719
11:28:14	50.00	50.10	50.00	+0.25	1	2717
11:28:13	50.00	50.10	50.10	+0.35	1	2716
11:28:07	50.00	50.10	50.00	+0.25	1	2715
11:28:07	50.00	50.10	50.00	+0.25	1	2714
11:27:53	49.95	50.00	50.00	+0.25	1	2713
11:27:50	49.95	50.00	50.00	+0.25	1	2712
11:27:50	50.00	50.10	50.00	+0.25	1	2711
11:27:49	50.00	50.10	50.00	+0.25	1	2710
11:27:43	49.95	50.00	50.00	+0.25	2	2709
11:27:43	50.00	50.10	50.00	+0.25	8	2707
11:27:07	50.00	50.10	50.00	+0.25	2	2699
11:27:07	50.00	50.10	50.10	+0.35	1	2697
11:26:58	49.95	50.00	50.00	+0.25	2	2696
11:26:55	50.00	50.10	50.00	+0.25	10	2694
11:26:54	50.00	50.10	50.00	+0.25	1	2684
11:26:52	50.00	50.10	50.00	+0.25	5	2683
11:26:36	50.00	50.10	50.00	+0.25	4	2678
11:26:34	50.00	50.10	50.00	+0.25	2	2674
11:26:03	50.00	50.10	50.10	+0.35	1	2672
11:26:01	49.95	50.00	50.00	+0.25	32	2671
11:26:01	49.95	50.00	50.00	+0.25	2	2639
11:26:01	49.95	50.00	50.00	+0.25	6	2637
11:26:01	49.85	49.95	49.95	+0.20	13	2631
11:26:01	49.85	49.90	49.90	+0.15	6	2618
11:26:01	49.80	49.85	49.85	+0.10	12	2612
11:26:01	49.80	49.85	49.85	+0.10	1	2600
11:25:03	49.80	49.85	49.85	+0.10	1	2599
11:24:55	49.80	49.85	49.85	+0.10	1	2598
11:24:03	49.80	49.85	49.80	+0.05	2	2597
11:23:49	49.80	49.85	49.85	+0.10	1	2595
11:23:30	49.80	49.85	49.80	+0.05	1	2594
11:22:43	49.80	49.85	49.85	+0.10	1	2593
11:22:22	49.80	49.85	49.80	+0.05	1	2592
11:22:21	49.80	49.85	49.80	+0.05	1	2591
11:22:11	49.80	49.85	49.80	+0.05	1	2590
11:22:00	49.75	49.80	49.80	+0.05	2	2589
11:21:56	49.75	49.80	49.80	+0.05	1	2587
11:21:37	49.75	49.80	49.80	+0.05	1	2586
11:20:51	49.80	49.85	49.80	+0.05	1	2585
11:20:51	49.80	49.85	49.80	+0.05	1	2584
11:20:51	49.80	49.85	49.80	+0.05	2	2583
11:20:31	49.80	49.85	49.85	+0.10	1	2581
11:20:19	49.80	49.85	49.80	+0.05	1	2580
11:20:01	49.80	49.85	49.85	+0.10	1	2579
11:20:01	49.80	49.85	49.80	+0.05	7	2578
11:19:54	49.80	49.85	49.80	+0.05	1	2571
11:19:53	49.75	49.80	49.80	+0.05	9	2570
11:19:42	49.75	49.80	49.80	+0.05	2	2561
11:19:30	49.75	49.80	49.75	0	1	2559
11:19:28	49.70	49.75	49.75	0	10	2558
11:19:25	49.70	49.75	49.75	0	1	2548
11:19:21	49.70	49.75	49.70	-0.05	1	2547
11:18:59	49.70	49.75	49.70	-0.05	1	2546
11:18:31	49.65	49.70	49.70	-0.05	2	2545
11:18:31	49.65	49.70	49.70	-0.05	2	2543
11:18:30	49.65	49.70	49.70	-0.05	4	2541
11:18:19	49.65	49.70	49.70	-0.05	1	2537
11:17:44	49.60	49.65	49.65	-0.10	3	2536
11:17:44	49.55	49.60	49.60	-0.15	18	2533
11:17:38	49.55	49.60	49.55	-0.20	1	2515
11:17:13	49.55	49.60	49.60	-0.15	1	2514
11:17:02	49.50	49.55	49.55	-0.20	1	2513
11:16:58	49.50	49.55	49.55	-0.20	2	2512
11:16:49	49.50	49.55	49.55	-0.20	2	2510
11:16:32	49.50	49.55	49.55	-0.20	1	2508
11:16:07	49.50	49.55	49.55	-0.20	1	2507
11:15:29	49.45	49.55	49.55	-0.20	11	2506
11:15:21	49.45	49.55	49.55	-0.20	1	2495
11:15:07	49.45	49.50	49.50	-0.25	2	2494
11:15:04	49.45	49.50	49.50	-0.25	4	2492
11:14:24	49.45	49.50	49.50	-0.25	2	2488
11:13:18	49.45	49.50	49.45	-0.30	1	2486
11:13:05	49.40	49.45	49.45	-0.30	3	2485
11:13:03	49.40	49.45	49.45	-0.30	2	2482
11:12:49	49.40	49.45	49.45	-0.30	2	2480
11:10:49	49.40	49.45	49.40	-0.35	1	2478
11:10:27	49.40	49.50	49.50	-0.25	1	2477
11:10:14	49.45	49.50	49.45	-0.30	20	2476
11:10:14	49.45	49.50	49.50	-0.25	1	2456
11:08:57	49.45	49.50	49.50	-0.25	1	2455
11:07:59	49.45	49.50	49.50	-0.25	1	2454
11:07:53	49.45	49.50	49.45	-0.30	1	2453
11:07:52	49.45	49.50	49.45	-0.30	4	2452
11:07:52	49.45	49.50	49.50	-0.25	10	2448
11:06:31	49.45	49.50	49.45	-0.30	1	2438
11:05:11	49.45	49.50	49.45	-0.30	2	2437
11:04:49	49.40	49.45	49.45	-0.30	3	2435
11:04:28	49.40	49.45	49.45	-0.30	5	2432
11:03:02	49.35	49.40	49.40	-0.35	3	2427
11:02:54	49.35	49.40	49.40	-0.35	1	2424
11:02:54	49.35	49.40	49.40	-0.35	3	2423
11:02:27	49.35	49.40	49.40	-0.35	1	2420
11:02:21	49.35	49.40	49.40	-0.35	2	2419
11:01:39	49.40	49.45	49.40	-0.35	10	2417
11:00:43	49.40	49.45	49.40	-0.35	2	2407
11:00:15	49.40	49.45	49.40	-0.35	2	2405
11:00:15	49.35	49.40	49.40	-0.35	1	2403
11:00:02	49.40	49.45	49.40	-0.35	2	2402
10:59:49	49.40	49.45	49.40	-0.35	1	2400
10:59:13	49.40	49.45	49.40	-0.35	1	2399
10:59:13	49.35	49.40	49.40	-0.35	2	2398
10:58:35	49.35	49.40	49.35	-0.40	1	2396
10:58:18	49.35	49.40	49.35	-0.40	1	2395
10:58:14	49.40	49.45	49.40	-0.35	2	2394
10:58:13	49.35	49.40	49.40	-0.35	1	2392
10:58:04	49.35	49.40	49.40	-0.35	1	2391
10:57:49	49.35	49.40	49.40	-0.35	10	2390
10:57:39	49.35	49.40	49.40	-0.35	1	2380
10:57:39	49.35	49.40	49.40	-0.35	1	2379
10:57:39	49.35	49.40	49.40	-0.35	5	2378
10:57:34	49.35	49.40	49.40	-0.35	3	2373
10:56:57	49.35	49.40	49.40	-0.35	1	2370
10:56:52	49.35	49.40	49.40	-0.35	1	2369
10:56:49	49.35	49.40	49.40	-0.35	5	2368
10:56:43	49.35	49.40	49.40	-0.35	10	2363
10:56:28	49.35	49.40	49.40	-0.35	2	2353
10:56:21	49.35	49.40	49.35	-0.40	2	2351
10:56:09	49.35	49.40	49.35	-0.40	12	2349
10:56:03	49.35	49.40	49.40	-0.35	1	2337
10:56:03	49.35	49.40	49.40	-0.35	3	2336
10:56:01	49.35	49.40	49.35	-0.40	1	2333
10:55:41	49.35	49.40	49.35	-0.40	1	2332
10:55:41	49.35	49.40	49.40	-0.35	4	2331
10:55:32	49.35	49.40	49.40	-0.35	9	2327
10:55:17	49.40	49.45	49.40	-0.35	3	2318
10:55:09	49.40	49.45	49.40	-0.35	1	2315
10:55:00	49.40	49.45	49.40	-0.35	2	2314
10:54:26	49.40	49.45	49.40	-0.35	1	2312
10:54:19	49.35	49.40	49.40	-0.35	1	2311
10:54:06	49.40	49.45	49.40	-0.35	2	2310
10:54:01	49.40	49.45	49.40	-0.35	1	2308
10:53:24	49.40	49.45	49.40	-0.35	2	2307
10:53:20	49.40	49.45	49.40	-0.35	1	2305
10:53:19	49.35	49.40	49.40	-0.35	5	2304
10:52:53	49.40	49.45	49.40	-0.35	9	2299
10:52:41	49.40	49.45	49.40	-0.35	2	2290
10:52:34	49.40	49.45	49.40	-0.35	1	2288
10:52:29	49.40	49.45	49.40	-0.35	1	2287
10:52:18	49.40	49.45	49.40	-0.35	7	2286
10:52:18	49.40	49.45	49.40	-0.35	6	2279
10:52:14	49.40	49.45	49.40	-0.35	1	2273
10:52:07	49.40	49.45	49.40	-0.35	2	2272
10:52:02	49.40	49.45	49.40	-0.35	1	2270
10:51:42	49.45	49.50	49.45	-0.30	2	2269
10:51:18	49.45	49.50	49.45	-0.30	1	2267
10:51:15	49.45	49.50	49.45	-0.30	5	2266
10:51:12	49.45	49.50	49.45	-0.30	1	2261
10:50:59	49.45	49.50	49.45	-0.30	1	2260
10:50:51	49.45	49.50	49.45	-0.30	1	2259
10:50:45	49.45	49.50	49.45	-0.30	1	2258
10:50:41	49.40	49.45	49.45	-0.30	1	2257
10:50:27	49.45	49.50	49.45	-0.30	1	2256
10:50:23	49.45	49.50	49.45	-0.30	6	2255
10:50:16	49.45	49.50	49.45	-0.30	1	2249
10:49:53	49.45	49.50	49.45	-0.30	1	2248
10:49:40	49.45	49.50	49.50	-0.25	1	2247
10:49:25	49.45	49.50	49.45	-0.30	1	2246
10:49:16	49.45	49.50	49.50	-0.25	2	2245
10:49:16	49.45	49.50	49.45	-0.30	3	2243
10:48:36	49.45	49.55	49.45	-0.30	1	2240
10:48:13	49.50	49.55	49.50	-0.25	1	2239
10:47:47	49.50	49.55	49.50	-0.25	1	2238
10:47:41	49.45	49.50	49.50	-0.25	1	2237
10:47:38	49.45	49.50	49.50	-0.25	1	2236
10:47:23	49.50	49.55	49.50	-0.25	9	2235
10:46:57	49.50	49.55	49.55	-0.20	8	2226
10:46:50	49.55	49.60	49.55	-0.20	3	2218
10:46:45	49.50	49.55	49.55	-0.20	2	2215
10:46:21	49.50	49.60	49.50	-0.25	10	2213
10:46:17	49.50	49.60	49.60	-0.15	2	2203
10:46:04	49.60	49.65	49.60	-0.15	4	2201
10:46:04	49.60	49.65	49.60	-0.15	1	2197
10:45:54	49.50	49.55	49.55	-0.20	1	2196
10:45:52	49.55	49.60	49.55	-0.20	2	2195
10:45:05	49.60	49.65	49.60	-0.15	1	2193
10:44:33	49.45	49.55	49.55	-0.20	4	2192
10:43:54	49.45	49.50	49.50	-0.25	2	2188
10:43:54	49.50	49.55	49.50	-0.25	1	2186
10:43:51	49.50	49.55	49.50	-0.25	1	2185
10:43:46	49.50	49.55	49.50	-0.25	1	2184
10:43:38	49.50	49.55	49.50	-0.25	1	2183
10:43:36	49.50	49.55	49.50	-0.25	1	2182
10:43:28	49.45	49.50	49.50	-0.25	9	2181
10:43:16	49.45	49.50	49.45	-0.30	1	2172
10:43:09	49.40	49.45	49.45	-0.30	1	2171
10:43:05	49.40	49.45	49.40	-0.35	2	2170
10:42:49	49.40	49.50	49.40	-0.35	1	2168
10:42:38	49.40	49.50	49.40	-0.35	1	2167
10:42:33	49.40	49.50	49.40	-0.35	1	2166
10:42:29	49.40	49.45	49.45	-0.30	1	2165
10:42:17	49.45	49.50	49.45	-0.30	1	2164
10:42:07	49.40	49.50	49.40	-0.35	1	2163
10:42:06	49.40	49.50	49.40	-0.35	1	2162
10:42:06	49.40	49.50	49.40	-0.35	1	2161
10:41:53	49.40	49.50	49.40	-0.35	1	2160
10:41:52	49.40	49.45	49.45	-0.30	2	2159
10:41:47	49.40	49.45	49.40	-0.35	1	2157
10:41:37	49.40	49.45	49.40	-0.35	1	2156
10:41:18	49.40	49.45	49.40	-0.35	1	2155
10:41:04	49.45	49.50	49.45	-0.30	5	2154
10:41:00	49.45	49.50	49.45	-0.30	5	2149
10:40:50	49.40	49.45	49.45	-0.30	2	2144
10:40:48	49.40	49.45	49.45	-0.30	2	2142
10:40:36	49.40	49.45	49.45	-0.30	2	2140
10:40:36	49.40	49.45	49.40	-0.35	1	2138
10:40:33	49.40	49.45	49.45	-0.30	5	2137
10:40:33	49.40	49.45	49.40	-0.35	1	2132
10:40:29	49.40	49.45	49.40	-0.35	2	2131
10:40:27	49.40	49.45	49.40	-0.35	1	2129
10:40:01	49.40	49.50	49.40	-0.35	1	2128
10:40:00	49.45	49.50	49.45	-0.30	3	2127
10:40:00	49.45	49.50	49.45	-0.30	6	2124
10:39:58	49.45	49.50	49.45	-0.30	5	2118
10:39:56	49.45	49.50	49.45	-0.30	1	2113
10:39:54	49.45	49.50	49.45	-0.30	1	2112
10:39:53	49.45	49.50	49.45	-0.30	1	2111
10:39:31	49.50	49.55	49.50	-0.25	15	2110
10:39:23	49.50	49.55	49.50	-0.25	6	2095
10:39:21	49.50	49.55	49.50	-0.25	1	2089
10:39:21	49.50	49.55	49.50	-0.25	1	2088
10:39:11	49.50	49.55	49.50	-0.25	1	2087
10:39:09	49.50	49.55	49.50	-0.25	1	2086
10:39:07	49.50	49.55	49.50	-0.25	1	2085
10:38:51	49.50	49.55	49.50	-0.25	3	2084
10:38:43	49.50	49.55	49.50	-0.25	4	2081
10:38:34	49.50	49.55	49.50	-0.25	2	2077
10:38:32	49.50	49.55	49.55	-0.20	2	2075
10:38:24	49.50	49.55	49.50	-0.25	2	2073
10:38:05	49.50	49.55	49.50	-0.25	1	2071
10:38:01	49.50	49.55	49.55	-0.20	3	2070
10:37:50	49.50	49.55	49.50	-0.25	1	2067
10:37:38	49.50	49.60	49.50	-0.25	10	2066
10:37:37	49.50	49.60	49.50	-0.25	1	2056
10:37:31	49.55	49.60	49.55	-0.20	2	2055
10:37:29	49.55	49.60	49.55	-0.20	1	2053
10:37:16	49.60	49.65	49.60	-0.15	1	2052
10:37:16	49.50	49.60	49.60	-0.15	7	2051
10:36:50	49.55	49.60	49.55	-0.20	6	2044
10:36:43	49.55	49.60	49.55	-0.20	1	2038
10:36:35	49.55	49.60	49.55	-0.20	1	2037
10:36:13	49.60	49.65	49.60	-0.15	1	2036
10:36:08	49.60	49.65	49.60	-0.15	1	2035
10:35:57	49.60	49.70	49.60	-0.15	1	2034
10:35:44	49.65	49.70	49.65	-0.10	12	2033
10:35:44	49.70	49.75	49.70	-0.05	18	2021
10:34:38	49.70	49.75	49.70	-0.05	1	2003
10:33:45	49.70	49.75	49.75	0	1	2002
10:33:09	49.75	49.80	49.75	0	1	2001
10:32:29	49.80	49.85	49.85	+0.10	2	2000
10:32:10	49.75	49.85	49.85	+0.10	8	1998
10:32:10	49.70	49.80	49.80	+0.05	8	1990
10:32:04	49.70	49.80	49.80	+0.05	4	1982
10:31:39	49.70	49.80	49.70	-0.05	1	1978
10:31:25	49.70	49.80	49.80	+0.05	1	1977
10:30:58	49.70	49.75	49.75	0	5	1976
10:30:58	49.65	49.70	49.70	-0.05	10	1971
10:30:44	49.65	49.70	49.70	-0.05	4	1961
10:30:44	49.60	49.70	49.70	-0.05	1	1957
10:30:14	49.60	49.70	49.60	-0.15	5	1956
10:30:09	49.65	49.70	49.65	-0.10	1	1951
10:29:19	49.65	49.70	49.65	-0.10	1	1950
10:28:40	49.60	49.70	49.60	-0.15	1	1949
10:28:20	49.60	49.70	49.70	-0.05	5	1948
10:27:53	49.70	49.75	49.70	-0.05	2	1943
10:27:44	49.70	49.75	49.70	-0.05	1	1941
10:27:37	49.70	49.75	49.70	-0.05	1	1940
10:27:10	49.70	49.75	49.70	-0.05	1	1939
10:26:27	49.70	49.75	49.70	-0.05	3	1938
10:26:00	49.60	49.65	49.65	-0.10	1	1935
10:25:46	49.55	49.60	49.60	-0.15	1	1934
10:25:46	49.55	49.65	49.65	-0.10	5	1933
10:25:46	49.50	49.60	49.60	-0.15	4	1928
10:25:41	49.50	49.60	49.50	-0.25	1	1924
10:25:37	49.50	49.60	49.50	-0.25	3	1923
10:25:35	49.50	49.60	49.50	-0.25	5	1920
10:25:28	49.50	49.60	49.50	-0.25	3	1915
10:25:25	49.55	49.60	49.55	-0.20	3	1912
10:25:21	49.55	49.60	49.55	-0.20	1	1909
10:25:21	49.55	49.60	49.55	-0.20	1	1908
10:25:18	49.55	49.60	49.55	-0.20	1	1907
10:25:17	49.55	49.60	49.55	-0.20	1	1906
10:25:13	49.55	49.60	49.55	-0.20	1	1905
10:25:03	49.55	49.60	49.55	-0.20	1	1904
10:25:02	49.55	49.60	49.55	-0.20	1	1903
10:24:53	49.55	49.60	49.55	-0.20	1	1902
10:24:30	49.60	49.65	49.60	-0.15	4	1901
10:24:30	49.60	49.65	49.60	-0.15	1	1897
10:24:28	49.60	49.65	49.60	-0.15	1	1896
10:24:11	49.60	49.65	49.60	-0.15	1	1895
10:24:06	49.60	49.65	49.60	-0.15	1	1894
10:23:43	49.70	49.75	49.70	-0.05	3	1893
10:23:43	49.60	49.70	49.70	-0.05	2	1890
10:21:31	49.55	49.70	49.70	-0.05	1	1888
10:21:22	49.70	49.75	49.50	-0.25	2	1887
10:21:22	49.70	49.75	49.55	-0.20	16	1885
10:21:22	49.70	49.75	49.60	-0.15	10	1869
10:21:22	49.70	49.75	49.65	-0.10	8	1859
10:21:22	49.70	49.75	49.70	-0.05	4	1851
10:21:03	49.60	49.70	49.70	-0.05	2	1847
10:20:51	49.60	49.70	49.70	-0.05	1	1845
10:20:26	49.65	49.70	49.65	-0.10	10	1844
10:20:18	49.65	49.70	49.65	-0.10	10	1834
10:19:56	49.65	49.80	49.65	-0.10	2	1824
10:19:41	49.65	49.75	49.80	+0.05	3	1822
10:19:41	49.65	49.75	49.75	0	2	1819
10:19:21	49.70	49.75	49.70	-0.05	1	1817
10:19:01	49.70	49.80	49.80	+0.05	1	1816
10:18:41	49.65	49.80	49.80	+0.05	1	1815
10:18:35	49.65	49.75	49.75	0	1	1814
10:18:12	49.70	49.75	49.70	-0.05	3	1813
10:17:40	49.70	49.75	49.75	0	1	1810
10:16:48	49.75	49.80	49.75	0	4	1809
10:16:13	49.75	49.80	49.75	0	1	1805
10:15:31	49.70	49.75	49.75	0	8	1804
10:14:50	49.60	49.70	49.70	-0.05	3	1796
10:14:02	49.65	49.70	49.65	-0.10	1	1793
10:14:02	49.55	49.65	49.65	-0.10	3	1792
10:13:58	49.60	49.65	49.60	-0.15	4	1789
10:13:58	49.60	49.65	49.60	-0.15	5	1785
10:13:24	49.65	49.70	49.65	-0.10	1	1780
10:13:24	49.65	49.70	49.65	-0.10	5	1779
10:13:24	49.70	49.75	49.70	-0.05	1	1774
10:13:16	49.65	49.75	49.65	-0.10	1	1773
10:12:15	49.70	49.75	49.70	-0.05	1	1772
10:11:25	49.70	49.75	49.70	-0.05	1	1771
10:09:41	49.60	49.70	49.70	-0.05	2	1770
10:09:04	49.70	49.75	49.70	-0.05	2	1768
10:09:04	49.60	49.70	49.70	-0.05	7	1766
10:08:51	49.65	49.70	49.65	-0.10	1	1759
10:08:30	49.65	49.70	49.70	-0.05	1	1758
10:08:17	49.70	49.75	49.70	-0.05	12	1757
10:08:17	49.70	49.75	49.70	-0.05	2	1745
10:08:09	49.70	49.75	49.70	-0.05	1	1743
10:07:59	49.70	49.75	49.70	-0.05	1	1742
10:07:20	49.70	49.75	49.70	-0.05	1	1741
10:07:16	49.60	49.65	49.65	-0.10	1	1740
10:07:09	49.65	49.75	49.65	-0.10	1	1739
10:07:06	49.65	49.70	49.70	-0.05	7	1738
10:06:44	49.55	49.65	49.65	-0.10	4	1731
10:06:36	49.55	49.65	49.65	-0.10	4	1727
10:06:24	49.55	49.65	49.55	-0.20	4	1723
10:06:04	49.60	49.65	49.55	-0.20	2	1719
10:06:04	49.60	49.65	49.60	-0.15	1	1717
10:05:24	49.50	49.55	49.55	-0.20	2	1716
10:05:23	49.55	49.65	49.55	-0.20	8	1714
10:05:19	49.55	49.60	49.60	-0.15	1	1706
10:05:12	49.55	49.60	49.60	-0.15	1	1705
10:05:05	49.55	49.60	49.60	-0.15	1	1704
10:05:00	49.55	49.60	49.60	-0.15	1	1703
10:04:55	49.55	49.60	49.60	-0.15	1	1702
10:04:55	49.55	49.60	49.55	-0.20	1	1701
10:04:51	49.55	49.60	49.55	-0.20	5	1700
10:04:13	49.50	49.55	49.55	-0.20	3	1695
10:04:13	49.45	49.50	49.50	-0.25	11	1692
10:04:06	49.50	49.55	49.50	-0.25	3	1681
10:04:01	49.50	49.55	49.50	-0.25	1	1678
10:03:47	49.45	49.50	49.50	-0.25	5	1677
10:03:46	49.45	49.50	49.50	-0.25	2	1672
10:03:42	49.45	49.50	49.50	-0.25	1	1670
10:03:39	49.45	49.50	49.45	-0.30	1	1669
10:03:18	49.45	49.50	49.45	-0.30	7	1668
10:03:13	49.45	49.50	49.45	-0.30	1	1661
10:03:13	49.45	49.50	49.45	-0.30	2	1660
10:03:13	49.50	49.55	49.50	-0.25	29	1658
10:03:12	49.50	49.55	49.50	-0.25	5	1629
10:03:12	49.55	49.60	49.55	-0.20	7	1624
10:03:12	49.55	49.60	49.55	-0.20	12	1617
10:03:12	49.60	49.65	49.60	-0.15	6	1605
10:03:12	49.60	49.65	49.60	-0.15	7	1599
10:03:12	49.60	49.65	49.60	-0.15	5	1592
10:03:12	49.60	49.65	49.60	-0.15	4	1587
10:03:00	49.60	49.65	49.60	-0.15	1	1583
10:02:57	49.60	49.65	49.60	-0.15	1	1582
10:02:24	49.60	49.65	49.65	-0.10	1	1581
10:02:10	49.65	49.70	49.65	-0.10	1	1580
10:02:06	49.65	49.70	49.65	-0.10	2	1579
10:02:04	49.65	49.70	49.70	-0.05	1	1577
10:01:59	49.65	49.70	49.65	-0.10	1	1576
10:01:55	49.65	49.70	49.65	-0.10	5	1575
10:01:46	49.65	49.70	49.70	-0.05	1	1570
10:01:39	49.70	49.75	49.70	-0.05	4	1569
10:01:35	49.70	49.75	49.70	-0.05	1	1565
10:01:34	49.70	49.75	49.70	-0.05	2	1564
10:01:25	49.75	49.80	49.75	0	1	1562
10:01:12	49.70	49.75	49.75	0	1	1561
10:01:12	49.75	49.80	49.75	0	21	1560
10:01:12	49.80	49.85	49.80	+0.05	4	1539
10:01:12	49.80	49.85	49.80	+0.05	4	1535
10:01:12	49.80	49.85	49.80	+0.05	4	1531
10:01:12	49.80	49.85	49.80	+0.05	10	1527
10:01:09	49.85	49.90	49.85	+0.10	7	1517
10:01:01	49.85	49.90	49.85	+0.10	1	1510
10:00:43	49.85	49.95	49.95	+0.20	1	1509
10:00:42	49.90	50.00	49.90	+0.15	22	1508
10:00:42	49.90	50.00	49.90	+0.15	3	1486
10:00:28	49.95	50.10	49.95	+0.20	6	1483
10:00:15	49.95	50.00	50.00	+0.25	1	1477
10:00:13	49.95	50.00	50.00	+0.25	1	1476
10:00:01	49.95	50.00	50.00	+0.25	1	1475
10:00:00	49.95	50.00	50.00	+0.25	1	1474
09:59:57	49.95	50.00	50.00	+0.25	1	1473
09:59:53	50.00	50.10	50.10	+0.35	1	1472
09:59:53	50.00	50.10	50.10	+0.35	1	1471
09:59:53	50.10	50.20	50.10	+0.35	18	1470
09:59:53	49.95	50.10	50.10	+0.35	32	1452
09:59:51	50.00	50.10	50.00	+0.25	5	1420
09:59:44	49.95	50.10	50.10	+0.35	1	1415
09:59:43	50.00	50.10	50.00	+0.25	1	1414
09:59:43	49.95	50.00	50.00	+0.25	1	1413
09:59:37	49.90	50.00	50.00	+0.25	1	1412
09:59:35	50.00	50.10	50.00	+0.25	1	1411
09:59:25	50.00	50.10	50.00	+0.25	2	1410
09:59:25	49.90	50.00	50.00	+0.25	4	1408
09:59:23	49.90	50.00	50.00	+0.25	3	1404
09:59:10	49.90	50.00	50.00	+0.25	1	1401
09:59:07	49.95	50.10	49.95	+0.20	22	1400
09:59:07	49.95	50.00	50.10	+0.35	2	1378
09:59:07	49.95	50.00	50.00	+0.25	3	1376
09:58:59	49.95	50.00	50.00	+0.25	1	1373
09:58:41	50.00	50.10	50.00	+0.25	3	1372
09:58:41	49.95	50.00	50.00	+0.25	2	1369
09:58:37	49.95	50.00	50.00	+0.25	1	1367
09:58:26	49.95	50.00	50.00	+0.25	1	1366
09:58:14	49.95	50.00	50.00	+0.25	2	1365
09:58:02	49.95	50.00	49.95	+0.20	1	1363
09:57:53	49.90	49.95	50.00	+0.25	7	1362
09:57:53	49.90	49.95	49.95	+0.20	3	1355
09:57:44	49.90	49.95	49.95	+0.20	1	1352
09:57:40	49.90	49.95	50.00	+0.25	4	1351
09:57:40	49.90	49.95	49.95	+0.20	1	1347
09:57:37	49.95	50.00	49.95	+0.20	10	1346
09:57:36	49.95	50.00	50.00	+0.25	1	1336
09:57:23	49.95	50.00	50.00	+0.25	1	1335
09:57:04	49.95	50.00	50.00	+0.25	1	1334
09:56:59	49.95	50.00	49.95	+0.20	2	1333
09:56:52	49.95	50.00	50.00	+0.25	6	1331
09:56:51	49.95	50.00	50.00	+0.25	2	1325
09:56:49	50.00	50.10	50.00	+0.25	5	1323
09:56:42	50.10	50.20	50.10	+0.35	1	1318
09:56:41	50.10	50.20	50.10	+0.35	1	1317
09:56:41	50.10	50.20	50.10	+0.35	1	1316
09:56:41	50.10	50.20	50.10	+0.35	9	1315
09:56:39	50.10	50.20	50.10	+0.35	1	1306
09:56:39	50.00	50.10	50.10	+0.35	1	1305
09:56:39	50.00	50.10	50.10	+0.35	10	1304
09:56:36	50.00	50.10	50.10	+0.35	1	1294
09:56:31	50.00	50.10	50.10	+0.35	2	1293
09:56:28	50.00	50.10	50.10	+0.35	1	1291
09:56:24	50.00	50.10	50.10	+0.35	1	1290
09:56:23	50.00	50.10	50.10	+0.35	1	1289
09:56:21	49.95	50.00	50.10	+0.35	9	1288
09:56:21	49.95	50.00	50.00	+0.25	1	1279
09:56:16	49.95	50.00	50.10	+0.35	7	1278
09:56:16	49.95	50.00	50.00	+0.25	3	1271
09:56:12	50.00	50.10	50.00	+0.25	4	1268
09:56:12	49.95	50.00	50.00	+0.25	6	1264
09:56:07	49.95	50.00	50.00	+0.25	1	1258
09:56:03	49.95	50.00	50.00	+0.25	1	1257
09:56:01	49.95	50.00	50.00	+0.25	1	1256
09:55:58	50.00	50.10	50.00	+0.25	4	1255
09:55:55	50.00	50.10	50.10	+0.35	2	1251
09:55:50	49.95	50.10	50.10	+0.35	1	1249
09:55:47	49.95	50.10	50.10	+0.35	1	1248
09:55:47	50.10	50.20	50.10	+0.35	21	1247
09:55:47	49.95	50.10	50.10	+0.35	4	1226
09:55:47	49.95	50.10	50.10	+0.35	1	1222
09:55:46	50.00	50.10	50.00	+0.25	1	1221
09:55:45	50.10	50.20	50.10	+0.35	1	1220
09:55:42	50.00	50.10	50.10	+0.35	1	1219
09:55:40	50.00	50.20	50.20	+0.45	1	1218
09:55:39	50.00	50.20	50.20	+0.45	4	1217
09:55:38	50.00	50.20	50.20	+0.45	1	1213
09:55:37	49.95	50.10	50.10	+0.35	4	1212
09:55:36	49.95	50.10	50.10	+0.35	2	1208
09:55:34	50.00	50.10	49.95	+0.20	1	1206
09:55:34	50.00	50.10	50.00	+0.25	1	1205
09:55:33	50.00	50.10	50.10	+0.35	1	1204
09:55:31	49.90	50.00	50.00	+0.25	19	1203
09:55:27	49.90	50.00	50.00	+0.25	1	1184
09:55:27	49.90	49.95	49.95	+0.20	14	1183
09:55:15	49.90	49.95	49.90	+0.15	1	1169
09:55:10	49.90	49.95	49.90	+0.15	1	1168
09:55:09	49.90	49.95	49.95	+0.20	2	1167
09:55:01	49.85	49.90	49.90	+0.15	2	1165
09:54:54	49.85	49.90	49.90	+0.15	1	1163
09:54:43	49.85	49.90	49.90	+0.15	1	1162
09:54:41	49.85	49.90	49.80	+0.05	1	1161
09:54:41	49.85	49.90	49.85	+0.10	1	1160
09:54:37	49.80	49.85	49.85	+0.10	1	1159
09:54:36	49.80	49.85	49.85	+0.10	1	1158
09:54:32	49.80	49.85	49.85	+0.10	4	1157
09:53:56	49.80	49.85	49.85	+0.10	1	1153
09:53:56	49.75	49.80	49.80	+0.05	6	1152
09:53:34	49.75	49.80	49.75	0	2	1146
09:53:32	49.75	49.80	49.75	0	1	1144
09:53:28	49.70	49.75	49.75	0	9	1143
09:53:12	49.75	49.80	49.75	0	6	1134
09:53:12	49.75	49.80	49.75	0	5	1128
09:53:07	49.75	49.80	49.75	0	1	1123
09:53:03	49.75	49.80	49.75	0	2	1122
09:52:54	49.75	49.80	49.75	0	1	1120
09:52:47	49.75	49.80	49.80	+0.05	1	1119
09:52:39	49.80	49.85	49.80	+0.05	2	1118
09:52:33	49.80	49.85	49.85	+0.10	1	1116
09:52:32	49.80	49.85	49.80	+0.05	1	1115
09:52:31	49.80	49.85	49.85	+0.10	3	1114
09:52:31	49.80	49.85	49.80	+0.05	2	1111
09:52:29	49.80	49.85	49.80	+0.05	2	1109
09:52:15	49.75	49.80	49.85	+0.10	5	1107
09:52:15	49.75	49.80	49.80	+0.05	5	1102
09:52:13	49.80	49.85	49.80	+0.05	3	1097
09:52:13	49.85	49.90	49.85	+0.10	9	1094
09:52:10	49.85	49.90	49.90	+0.15	1	1085
09:52:05	49.90	49.95	49.90	+0.15	12	1084
09:51:49	49.90	49.95	49.90	+0.15	1	1072
09:51:46	49.90	49.95	49.95	+0.20	6	1071
09:51:44	49.90	49.95	49.90	+0.15	2	1065
09:51:44	49.90	49.95	49.95	+0.20	3	1063
09:51:40	49.90	49.95	49.95	+0.20	3	1060
09:51:31	49.90	49.95	49.95	+0.20	2	1057
09:51:30	49.90	49.95	49.95	+0.20	2	1055
09:51:29	49.90	49.95	49.95	+0.20	1	1053
09:51:28	49.85	49.90	49.90	+0.15	1	1052
09:51:27	49.85	49.90	49.90	+0.15	1	1051
09:51:20	49.85	49.90	49.90	+0.15	3	1050
09:51:16	49.85	49.90	49.90	+0.15	1	1047
09:51:14	49.85	49.90	49.90	+0.15	1	1046
09:51:14	49.85	49.90	49.90	+0.15	1	1045
09:51:08	49.85	49.90	49.90	+0.15	1	1044
09:51:03	49.85	49.90	49.90	+0.15	1	1043
09:51:02	49.85	49.90	49.90	+0.15	2	1042
09:51:01	49.90	49.95	49.90	+0.15	2	1040
09:50:57	49.90	49.95	49.90	+0.15	1	1038
09:50:56	49.90	49.95	49.90	+0.15	2	1037
09:50:56	49.90	49.95	49.90	+0.15	1	1035
09:50:56	49.85	49.90	49.90	+0.15	6	1034
09:50:52	49.85	49.90	49.90	+0.15	1	1028
09:50:45	49.85	49.90	49.90	+0.15	1	1027
09:50:44	49.85	49.90	49.90	+0.15	4	1026
09:50:43	49.85	49.90	49.90	+0.15	2	1022
09:50:39	49.90	49.95	49.90	+0.15	10	1020
09:50:35	49.90	49.95	49.90	+0.15	1	1010
09:50:35	49.85	49.90	49.90	+0.15	1	1009
09:50:34	49.85	49.90	49.90	+0.15	3	1008
09:50:28	49.90	49.95	49.90	+0.15	3	1005
09:50:28	49.85	49.95	49.95	+0.20	1	1002
09:50:20	49.85	49.95	49.95	+0.20	1	1001
09:50:20	49.85	49.95	49.95	+0.20	1	1000
09:50:20	49.85	49.95	49.95	+0.20	2	999
09:50:18	49.85	49.95	49.95	+0.20	1	997
09:50:16	49.85	49.95	49.95	+0.20	1	996
09:50:15	49.85	49.95	49.95	+0.20	7	995
09:50:12	49.85	49.95	49.95	+0.20	2	988
09:50:09	49.80	49.95	49.95	+0.20	1	986
09:50:05	49.80	49.95	49.95	+0.20	4	985
09:50:01	49.80	49.95	49.95	+0.20	3	981
09:50:00	49.80	49.95	49.95	+0.20	2	978
09:49:59	49.80	49.90	49.90	+0.15	1	976
09:49:58	49.90	49.95	49.90	+0.15	3	975
09:49:58	49.80	49.90	49.90	+0.15	5	972
09:49:55	49.85	49.90	49.85	+0.10	1	967
09:49:48	49.85	49.90	49.85	+0.10	6	966
09:49:48	49.75	49.85	49.85	+0.10	4	960
09:49:48	49.75	49.80	49.80	+0.05	1	956
09:49:43	49.75	49.80	49.75	0	1	955
09:49:42	49.70	49.75	49.75	0	1	954
09:49:33	49.70	49.75	49.75	0	2	953
09:49:29	49.70	49.75	49.75	0	2	951
09:49:18	49.75	49.80	49.75	0	6	949
09:49:14	49.80	49.85	49.80	+0.05	1	943
09:49:11	49.80	49.85	49.85	+0.10	1	942
09:49:09	49.80	49.85	49.85	+0.10	1	941
09:49:08	49.80	49.85	49.85	+0.10	4	940
09:49:04	49.80	49.85	49.85	+0.10	2	936
09:49:04	49.80	49.85	49.85	+0.10	1	934
09:48:59	49.75	49.85	49.85	+0.10	2	933
09:48:58	49.75	49.85	49.85	+0.10	1	931
09:48:58	49.70	49.80	49.80	+0.05	1	930
09:48:53	49.70	49.80	49.80	+0.05	2	929
09:48:52	49.65	49.80	49.80	+0.05	2	927
09:48:51	49.65	49.75	49.75	0	14	925
09:48:38	49.70	49.75	49.70	-0.05	1	911
09:48:22	49.70	49.75	49.70	-0.05	11	910
09:48:22	49.60	49.70	49.70	-0.05	2	899
09:48:19	49.60	49.70	49.70	-0.05	3	897
09:48:12	49.65	49.75	49.65	-0.10	1	894
09:47:55	49.60	49.70	49.70	-0.05	1	893
09:47:51	49.60	49.65	49.65	-0.10	1	892
09:47:49	49.60	49.65	49.65	-0.10	2	891
09:47:46	49.60	49.65	49.65	-0.10	1	889
09:47:35	49.60	49.65	49.65	-0.10	1	888
09:47:20	49.65	49.75	49.65	-0.10	3	887
09:47:20	49.70	49.75	49.70	-0.05	2	884
09:47:16	49.65	49.70	49.70	-0.05	1	882
09:47:08	49.65	49.70	49.70	-0.05	1	881
09:47:07	49.65	49.70	49.70	-0.05	1	880
09:47:07	49.65	49.70	49.70	-0.05	1	879
09:47:00	49.65	49.70	49.70	-0.05	1	878
09:46:44	49.60	49.65	49.65	-0.10	1	877
09:46:41	49.60	49.70	49.70	-0.05	2	876
09:46:36	49.60	49.70	49.70	-0.05	2	874
09:46:34	49.60	49.70	49.60	-0.15	1	872
09:46:32	49.60	49.70	49.70	-0.05	2	871
09:46:19	49.60	49.70	49.70	-0.05	2	869
09:46:18	49.60	49.70	49.70	-0.05	2	867
09:46:18	49.60	49.65	49.65	-0.10	2	865
09:46:07	49.60	49.65	49.60	-0.15	1	863
09:45:19	49.55	49.60	49.60	-0.15	1	862
09:45:11	49.55	49.60	49.60	-0.15	1	861
09:44:57	49.55	49.60	49.60	-0.15	1	860
09:44:51	49.55	49.60	49.60	-0.15	1	859
09:44:50	49.55	49.65	49.55	-0.20	3	858
09:44:50	49.60	49.65	49.60	-0.15	20	855
09:44:47	49.60	49.65	49.60	-0.15	1	835
09:44:47	49.55	49.60	49.60	-0.15	2	834
09:44:36	49.55	49.60	49.60	-0.15	2	832
09:44:33	49.55	49.60	49.60	-0.15	2	830
09:44:06	49.55	49.60	49.60	-0.15	2	828
09:44:05	49.55	49.60	49.60	-0.15	1	826
09:43:14	49.55	49.60	49.55	-0.20	1	825
09:42:56	49.50	49.55	49.55	-0.20	2	824
09:42:13	49.50	49.60	49.50	-0.25	1	822
09:42:03	49.50	49.60	49.50	-0.25	5	821
09:42:00	49.50	49.60	49.50	-0.25	3	816
09:41:47	49.55	49.60	49.55	-0.20	1	813
09:40:51	49.50	49.60	49.50	-0.25	4	812
09:40:42	49.55	49.60	49.55	-0.20	1	808
09:40:36	49.55	49.60	49.55	-0.20	1	807
09:39:46	49.50	49.60	49.50	-0.25	1	806
09:39:34	49.50	49.60	49.50	-0.25	1	805
09:39:14	49.50	49.60	49.50	-0.25	1	804
09:39:10	49.45	49.50	49.50	-0.25	1	803
09:38:25	49.50	49.60	49.50	-0.25	28	802
09:38:25	49.55	49.60	49.55	-0.20	3	774
09:37:59	49.55	49.60	49.55	-0.20	11	771
09:37:17	49.60	49.75	49.60	-0.15	1	760
09:37:15	49.55	49.65	49.75	0	17	759
09:37:15	49.55	49.65	49.70	-0.05	8	742
09:37:15	49.55	49.65	49.65	-0.10	5	734
09:37:00	49.60	49.65	49.60	-0.15	1	729
09:36:57	49.55	49.65	49.65	-0.10	3	728
09:36:56	49.60	49.70	49.60	-0.15	13	725
09:36:39	49.65	49.70	49.65	-0.10	1	712
09:36:36	49.60	49.70	49.70	-0.05	1	711
09:36:35	49.65	49.70	49.65	-0.10	1	710
09:36:30	49.65	49.70	49.65	-0.10	1	709
09:36:22	49.65	49.70	49.65	-0.10	1	708
09:36:20	49.60	49.65	49.65	-0.10	1	707
09:36:20	49.60	49.65	49.65	-0.10	1	706
09:36:20	49.60	49.65	49.65	-0.10	1	705
09:36:09	49.60	49.65	49.65	-0.10	1	704
09:35:59	49.60	49.65	49.65	-0.10	1	703
09:35:40	49.65	49.70	49.65	-0.10	12	702
09:35:40	49.70	49.75	49.70	-0.05	1	690
09:35:35	49.70	49.75	49.70	-0.05	15	689
09:35:26	49.70	49.75	49.75	0	1	674
09:35:22	49.70	49.75	49.70	-0.05	1	673
09:35:21	49.70	49.75	49.75	0	1	672
09:35:19	49.70	49.75	49.75	0	1	671
09:35:03	49.70	49.75	49.75	0	4	670
09:34:56	49.70	49.75	49.70	-0.05	1	666
09:34:55	49.65	49.70	49.70	-0.05	7	665
09:34:51	49.65	49.70	49.70	-0.05	1	658
09:34:41	49.65	49.70	49.70	-0.05	1	657
09:34:30	49.60	49.65	49.65	-0.10	1	656
09:34:28	49.60	49.65	49.65	-0.10	1	655
09:34:25	49.55	49.60	49.60	-0.15	9	654
09:34:11	49.50	49.55	49.55	-0.20	2	645
09:33:42	49.45	49.55	49.55	-0.20	1	643
09:33:22	49.45	49.50	49.50	-0.25	7	642
09:33:22	49.40	49.45	49.45	-0.30	4	635
09:33:22	49.40	49.45	49.45	-0.30	10	631
09:33:22	49.40	49.45	49.45	-0.30	13	621
09:33:22	49.40	49.45	49.45	-0.30	1	608
09:32:52	49.40	49.45	49.45	-0.30	1	607
09:32:46	49.40	49.45	49.45	-0.30	1	606
09:32:11	49.40	49.45	49.40	-0.35	2	605
09:30:20	49.40	49.45	49.40	-0.35	2	603
09:30:06	49.40	49.45	49.40	-0.35	1	601
09:30:04	49.40	49.45	49.40	-0.35	1	600
09:29:42	49.35	49.40	49.40	-0.35	1	599
09:28:45	49.35	49.45	49.35	-0.40	1	598
09:28:44	49.40	49.45	49.40	-0.35	1	597
09:28:34	49.40	49.45	49.40	-0.35	1	596
09:28:30	49.40	49.45	49.40	-0.35	1	595
09:27:53	49.40	49.45	49.40	-0.35	1	594
09:27:26	49.40	49.45	49.40	-0.35	1	593
09:27:24	49.40	49.45	49.40	-0.35	1	592
09:27:03	49.35	49.40	49.40	-0.35	1	591
09:26:05	49.30	49.45	49.30	-0.45	10	590
09:25:32	49.30	49.45	49.30	-0.45	1	580
09:24:05	49.40	49.50	49.25	-0.50	1	579
09:24:05	49.40	49.50	49.30	-0.45	2	578
09:24:05	49.40	49.50	49.35	-0.40	2	576
09:24:05	49.40	49.50	49.40	-0.35	2	574
09:23:49	49.40	49.45	49.45	-0.30	1	572
09:23:46	49.35	49.40	49.45	-0.30	1	571
09:23:46	49.35	49.40	49.40	-0.35	2	570
09:23:45	49.35	49.45	49.45	-0.30	1	568
09:23:35	49.40	49.50	49.40	-0.35	15	567
09:23:28	49.45	49.50	49.45	-0.30	2	552
09:23:28	49.40	49.45	49.45	-0.30	1	550
09:23:28	49.40	49.45	49.45	-0.30	2	549
09:23:06	49.40	49.45	49.45	-0.30	1	547
09:23:02	49.40	49.45	49.45	-0.30	1	546
09:22:35	49.40	49.45	49.45	-0.30	2	545
09:22:05	49.45	49.50	49.45	-0.30	5	543
09:21:59	49.45	49.50	49.45	-0.30	5	538
09:21:54	49.45	49.50	49.45	-0.30	2	533
09:21:54	49.40	49.45	49.45	-0.30	6	531
09:21:42	49.40	49.45	49.45	-0.30	1	525
09:21:29	49.40	49.45	49.40	-0.35	1	524
09:21:05	49.45	49.50	49.40	-0.35	5	523
09:21:05	49.45	49.50	49.45	-0.30	5	518
09:21:03	49.40	49.50	49.50	-0.25	10	513
09:20:36	49.35	49.40	49.40	-0.35	4	503
09:20:36	49.35	49.40	49.40	-0.35	5	499
09:20:02	49.30	49.35	49.35	-0.40	2	494
09:19:42	49.20	49.30	49.30	-0.45	12	492
09:19:40	49.25	49.30	49.25	-0.50	1	480
09:19:39	49.25	49.30	49.30	-0.45	4	479
09:19:25	49.25	49.30	49.25	-0.50	3	475
09:19:22	49.20	49.25	49.25	-0.50	1	472
09:19:22	49.20	49.25	49.25	-0.50	1	471
09:19:17	49.20	49.25	49.25	-0.50	5	470
09:19:01	49.20	49.25	49.25	-0.50	1	465
09:18:57	49.20	49.25	49.25	-0.50	2	464
09:18:54	49.20	49.25	49.25	-0.50	1	462
09:18:45	49.25	49.30	49.25	-0.50	4	461
09:18:36	49.25	49.30	49.30	-0.45	1	457
09:18:32	49.20	49.25	49.25	-0.50	2	456
09:18:30	49.20	49.25	49.25	-0.50	2	454
09:17:55	49.20	49.25	49.25	-0.50	1	452
09:17:45	49.25	49.30	49.25	-0.50	2	451
09:17:43	49.25	49.30	49.25	-0.50	1	449
09:17:30	49.20	49.25	49.25	-0.50	8	448
09:17:20	49.25	49.30	49.25	-0.50	4	440
09:16:42	49.25	49.30	49.25	-0.50	1	436
09:16:12	49.15	49.25	49.25	-0.50	3	435
09:16:09	49.15	49.20	49.20	-0.55	1	432
09:15:43	49.20	49.25	49.20	-0.55	1	431
09:15:40	49.20	49.25	49.20	-0.55	1	430
09:15:23	49.15	49.25	49.25	-0.50	1	429
09:15:06	49.15	49.25	49.25	-0.50	1	428
09:15:05	49.20	49.25	49.20	-0.55	6	427
09:14:35	49.25	49.30	49.25	-0.50	18	421
09:14:31	49.25	49.30	49.25	-0.50	1	403
09:14:24	49.25	49.30	49.25	-0.50	1	402
09:14:21	49.20	49.25	49.25	-0.50	1	401
09:14:17	49.20	49.25	49.25	-0.50	2	400
09:14:09	49.20	49.30	49.30	-0.45	1	398
09:13:59	49.20	49.30	49.30	-0.45	1	397
09:13:58	49.25	49.30	49.25	-0.50	6	396
09:13:57	49.25	49.30	49.30	-0.45	1	390
09:13:35	49.25	49.30	49.30	-0.45	1	389
09:13:34	49.25	49.30	49.30	-0.45	1	388
09:12:52	49.20	49.30	49.20	-0.55	4	387
09:12:50	49.20	49.25	49.25	-0.50	1	383
09:12:36	49.15	49.20	49.20	-0.55	3	382
09:12:35	49.15	49.20	49.15	-0.60	5	379
09:12:33	49.15	49.20	49.20	-0.55	1	374
09:12:24	49.10	49.15	49.15	-0.60	2	373
09:12:24	49.15	49.20	49.15	-0.60	3	371
09:11:29	49.15	49.20	49.15	-0.60	34	368
09:11:29	49.20	49.25	49.20	-0.55	16	334
09:11:29	49.25	49.35	49.25	-0.50	14	318
09:11:29	49.30	49.40	49.30	-0.45	16	304
09:11:29	49.35	49.40	49.35	-0.40	1	288
09:11:25	49.35	49.40	49.40	-0.35	1	287
09:11:20	49.35	49.40	49.40	-0.35	1	286
09:11:19	49.35	49.40	49.35	-0.40	1	285
09:11:17	49.30	49.35	49.35	-0.40	1	284
09:11:04	49.35	49.40	49.35	-0.40	2	283
09:10:55	49.30	49.35	49.35	-0.40	4	281
09:10:53	49.30	49.35	49.30	-0.45	1	277
09:10:31	49.25	49.30	49.30	-0.45	1	276
09:10:20	49.25	49.30	49.30	-0.45	3	275
09:10:08	49.25	49.30	49.30	-0.45	1	272
09:09:50	49.25	49.30	49.30	-0.45	1	271
09:09:48	49.25	49.30	49.25	-0.50	1	270
09:09:34	49.20	49.25	49.25	-0.50	1	269
09:09:01	49.20	49.25	49.25	-0.50	3	268
09:08:48	49.20	49.25	49.25	-0.50	1	265
09:08:43	49.20	49.25	49.25	-0.50	1	264
09:08:25	49.20	49.30	49.20	-0.55	4	263
09:08:24	49.25	49.30	49.20	-0.55	9	259
09:08:24	49.25	49.30	49.25	-0.50	1	250
09:08:19	49.25	49.30	49.25	-0.50	2	249
09:08:03	49.20	49.25	49.25	-0.50	1	247
09:08:00	49.20	49.25	49.25	-0.50	1	246
09:07:55	49.25	49.35	49.25	-0.50	8	245
09:07:46	49.30	49.35	49.25	-0.50	1	237
09:07:46	49.30	49.35	49.30	-0.45	1	236
09:07:17	49.30	49.35	49.30	-0.45	1	235
09:07:13	49.25	49.35	49.25	-0.50	2	234
09:07:10	49.30	49.35	49.30	-0.45	2	232
09:06:57	49.30	49.35	49.30	-0.45	1	230
09:06:49	49.20	49.30	49.30	-0.45	1	229
09:06:46	49.25	49.35	49.25	-0.50	5	228
09:06:46	49.30	49.35	49.30	-0.45	1	223
09:06:21	49.20	49.35	49.35	-0.40	1	222
09:06:12	49.20	49.35	49.35	-0.40	1	221
09:06:04	49.25	49.35	49.25	-0.50	2	220
09:06:00	49.25	49.35	49.25	-0.50	1	218
09:05:59	49.30	49.35	49.30	-0.45	1	217
09:05:59	49.25	49.35	49.25	-0.50	3	216
09:05:21	49.25	49.35	49.25	-0.50	2	213
09:05:16	49.25	49.35	49.25	-0.50	1	211
09:05:04	49.25	49.30	49.25	-0.50	1	210
09:05:02	49.20	49.25	49.25	-0.50	20	209
09:04:45	49.15	49.20	49.20	-0.55	5	189
09:04:41	49.15	49.20	49.20	-0.55	1	184
09:04:29	49.15	49.20	49.20	-0.55	5	183
09:04:18	49.15	49.20	49.15	-0.60	1	178
09:04:04	49.15	49.20	49.20	-0.55	1	177
09:03:51	49.20	49.25	49.20	-0.55	1	176
09:03:45	49.25	49.30	49.25	-0.50	2	175
09:03:25	49.15	49.20	49.20	-0.55	14	173
09:03:25	49.25	49.30	49.25	-0.50	6	159
09:03:21	49.25	49.30	49.30	-0.45	1	153
09:03:21	49.20	49.25	49.25	-0.50	5	152
09:03:20	49.15	49.20	49.20	-0.55	1	147
09:03:20	49.15	49.20	49.20	-0.55	12	146
09:03:20	49.10	49.15	49.15	-0.60	8	134
09:03:17	49.10	49.15	49.10	-0.65	2	126
09:03:08	49.05	49.10	49.10	-0.65	1	124
09:03:08	49.05	49.10	49.10	-0.65	1	123
09:03:02	49.05	49.10	49.05	-0.70	2	122
09:02:56	49.05	49.10	49.10	-0.65	1	120
09:02:46	49.05	49.10	49.10	-0.65	1	119
09:02:33	49.05	49.15	49.15	-0.60	3	118
09:02:32	49.05	49.15	49.05	-0.70	2	115
09:02:31	49.05	49.15	49.05	-0.70	1	113
09:02:30	49.05	49.15	49.15	-0.60	2	112
09:02:30	49.05	49.15	49.05	-0.70	1	110
09:02:23	49.05	49.15	49.05	-0.70	1	109
09:02:23	49.10	49.15	49.10	-0.65	5	108
09:02:23	49.10	49.15	49.10	-0.65	1	103
09:02:16	49.10	49.15	49.10	-0.65	1	102
09:02:03	49.15	49.20	49.15	-0.60	1	101
09:02:03	49.15	49.20	49.15	-0.60	1	100
09:02:00	49.15	49.20	49.15	-0.60	12	99
09:01:59	49.15	49.20	49.15	-0.60	1	87
09:01:38	49.15	49.20	49.15	-0.60	1	86
09:01:33	49.15	49.20	49.20	-0.55	1	85
09:01:31	49.20	49.25	49.20	-0.55	2	84
09:01:28	49.20	49.25	49.25	-0.50	5	82
09:01:27	49.20	49.25	49.20	-0.55	2	77
09:01:26	49.20	49.25	49.25	-0.50	1	75
09:01:21	49.25	49.30	49.25	-0.50	5	74
09:01:21	49.25	49.30	49.25	-0.50	3	69
09:01:12	49.25	49.30	49.25	-0.50	1	66
09:01:10	49.25	49.30	49.25	-0.50	1	65
09:01:00	49.25	49.30	49.30	-0.45	4	64
09:00:56	49.20	49.30	49.20	-0.55	1	60
09:00:50	49.15	49.20	49.20	-0.55	2	59
09:00:50	49.15	49.20	49.20	-0.55	1	57
09:00:43	49.10	49.20	49.20	-0.55	1	56
09:00:40	49.20	49.30	49.15	-0.60	1	55
09:00:40	49.20	49.30	49.20	-0.55	1	54
09:00:40	49.15	49.20	49.20	-0.55	1	53
09:00:40	49.20	49.30	49.20	-0.55	1	52
09:00:36	49.20	49.30	49.20	-0.55	1	51
09:00:32	49.15	49.30	49.15	-0.60	1	50
09:00:32	49.15	49.20	49.20	-0.55	1	49
09:00:32	49.15	49.30	49.15	-0.60	1	48
09:00:19	49.10	49.30	49.10	-0.65	4	47
09:00:18	49.10	49.30	49.10	-0.65	2	43
09:00:18	49.10	49.30	49.30	-0.45	1	41
09:00:16	49.10	49.30	49.10	-0.65	2	40
09:00:08	49.25	49.35	49.15	-0.60	4	38
09:00:08	49.25	49.35	49.20	-0.55	1	34
09:00:08	49.25	49.35	49.25	-0.50	1	33
09:00:07	49.25	49.35	49.35	-0.40	1	32
09:00:03	--	--	49.35	-0.40	31	31

　

其他人也逛...

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

App Store Card $ 3000 - 數位序號

Samsung Galaxy A57 5G (12G/256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

DJI OSMO POCKET 4P 標準套裝

KIRIN–生茶525ml(24入/箱)

【享樂券】全家虛擬禮物卡500元

App Store Card $ 1000 - 數位序號

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

MyCard 10000點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

新台幣貶9.2分　收32.358元

艾克爾：輝達助擴充亞利桑那先...

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

‧【台股盤中】震盪挫逾千點　跌...
‧全新自結5月淨利5724萬元　年增...
‧台股重挫千點新台幣貶9.2分　週...

加密貨幣

比特幣BTC	64097.44	-2,002.69	-3.03%
以太幣ETH	1861.84	-71.63	-3.70%
瑞波幣XRP	1.09	-0.05	-4.52%
比特幣現金BCH	209.46	-10.51	-4.78%
萊特幣LTC	46.31	-0.76	-1.62%
卡達幣ADA	0.163631	-0.01	-6.07%
波場幣TRX	0.330278	0.00	0.46%
恆星幣XLM	0.177746	-0.01	-5.08%

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。