最新[公告] 遠見:公告本公司接獲臺灣新北地方法院執行命令熱門[公告] 夠麻吉:公告本公司名稱由「夠麻吉股份有限公司」更名為「納維康生技股份有限公司」，公告期間：115年6月29日至115年9月28日

更新報價

材料-KY (4763)* 化學工業上市

50.60 ▲+0.30 +0.60% 3.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	6,144	50.60	83	50.70	56	51.00	51.00	49.35	50.30

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	50.60	50.70	50.60	+0.30	5	6144
13:30:00	50.60	50.70	50.60	+0.30	288	6139
13:24:32	50.50	50.60	50.60	+0.30	1	5851
13:24:27	50.50	50.60	50.60	+0.30	10	5850
13:24:22	50.50	50.60	50.60	+0.30	1	5840
13:24:22	50.50	50.60	50.50	+0.20	1	5839
13:24:16	50.50	50.60	50.60	+0.30	1	5838
13:24:08	50.50	50.60	50.60	+0.30	2	5837
13:24:04	50.50	50.60	50.60	+0.30	1	5835
13:23:55	50.60	50.70	50.60	+0.30	8	5834
13:23:54	50.60	50.70	50.70	+0.40	11	5826
13:23:43	50.60	50.70	50.60	+0.30	2	5815
13:23:42	50.60	50.70	50.60	+0.30	1	5813
13:23:40	50.60	50.70	50.60	+0.30	1	5812
13:23:33	50.50	50.60	50.60	+0.30	6	5811
13:23:24	50.50	50.60	50.50	+0.20	1	5805
13:23:22	50.50	50.70	50.70	+0.40	11	5804
13:23:21	50.60	50.70	50.60	+0.30	10	5793
13:23:21	50.60	50.70	50.60	+0.30	10	5783
13:23:13	50.60	50.70	50.60	+0.30	3	5773
13:23:13	50.50	50.60	50.60	+0.30	7	5770
13:22:49	50.50	50.60	50.70	+0.40	1	5763
13:22:49	50.50	50.60	50.60	+0.30	9	5762
13:22:47	50.50	50.60	50.60	+0.30	1	5753
13:22:34	50.50	50.60	50.60	+0.30	2	5752
13:22:16	50.50	50.60	50.70	+0.40	1	5750
13:22:16	50.50	50.60	50.60	+0.30	7	5749
13:22:10	50.60	50.70	50.60	+0.30	1	5742
13:22:04	50.50	50.60	50.60	+0.30	2	5741
13:22:04	50.60	50.70	50.60	+0.30	1	5739
13:22:00	50.50	50.60	50.60	+0.30	4	5738
13:21:59	50.50	50.60	50.60	+0.30	3	5734
13:21:58	50.50	50.60	50.60	+0.30	1	5731
13:21:52	50.60	50.70	50.60	+0.30	1	5730
13:21:48	50.60	50.70	50.60	+0.30	1	5729
13:21:47	50.60	50.70	50.60	+0.30	1	5728
13:21:47	50.60	50.70	50.60	+0.30	3	5727
13:21:42	50.60	50.70	50.70	+0.40	8	5724
13:21:38	50.60	50.70	50.60	+0.30	1	5716
13:21:29	50.60	50.70	50.60	+0.30	3	5715
13:21:09	50.60	50.70	50.70	+0.40	9	5712
13:21:04	50.60	50.70	50.70	+0.40	1	5703
13:20:46	50.60	50.70	50.60	+0.30	1	5702
13:20:39	50.60	50.70	50.60	+0.30	1	5701
13:20:38	50.60	50.70	50.60	+0.30	1	5700
13:20:37	50.60	50.70	50.70	+0.40	12	5699
13:20:35	50.60	50.70	50.60	+0.30	1	5687
13:20:33	50.60	50.70	50.60	+0.30	6	5686
13:20:30	50.50	50.60	50.60	+0.30	4	5680
13:20:29	50.50	50.60	50.60	+0.30	1	5676
13:20:24	50.60	50.70	50.60	+0.30	3	5675
13:20:22	50.50	50.60	50.60	+0.30	1	5672
13:20:19	50.60	50.70	50.60	+0.30	4	5671
13:20:18	50.60	50.70	50.60	+0.30	1	5667
13:20:15	50.50	50.60	50.60	+0.30	5	5666
13:20:13	50.60	50.70	50.60	+0.30	1	5661
13:20:10	50.50	50.70	50.50	+0.20	2	5660
13:20:04	50.50	50.60	50.70	+0.40	4	5658
13:20:04	50.50	50.60	50.60	+0.30	6	5654
13:20:03	50.50	50.60	50.60	+0.30	1	5648
13:19:51	50.50	50.60	50.60	+0.30	1	5647
13:19:45	50.60	50.70	50.60	+0.30	2	5646
13:19:45	50.60	50.70	50.60	+0.30	1	5644
13:19:38	50.60	50.70	50.60	+0.30	1	5643
13:19:30	50.60	50.70	50.70	+0.40	11	5642
13:19:24	50.60	50.70	50.60	+0.30	1	5631
13:19:21	50.60	50.70	50.60	+0.30	1	5630
13:18:58	50.60	50.70	50.70	+0.40	9	5629
13:18:45	50.50	50.70	50.70	+0.40	1	5620
13:18:37	50.60	50.70	50.60	+0.30	1	5619
13:18:24	50.50	50.70	50.70	+0.40	9	5618
13:18:22	50.50	50.60	50.60	+0.30	4	5609
13:18:22	50.60	50.70	50.60	+0.30	1	5605
13:18:00	50.50	50.60	50.60	+0.30	2	5604
13:17:59	50.50	50.60	50.60	+0.30	1	5602
13:17:58	50.50	50.70	50.70	+0.40	6	5601
13:17:57	50.50	50.60	50.60	+0.30	2	5595
13:17:52	50.50	50.70	50.70	+0.40	8	5593
13:17:37	50.50	50.70	50.50	+0.20	1	5585
13:17:32	50.50	50.60	50.60	+0.30	1	5584
13:17:19	50.50	50.70	50.70	+0.40	8	5583
13:17:15	50.50	50.60	50.60	+0.30	9	5575
13:16:46	50.50	50.60	50.70	+0.40	6	5566
13:16:46	50.50	50.60	50.60	+0.30	3	5560
13:16:45	50.50	50.60	50.60	+0.30	2	5557
13:16:41	50.50	50.60	50.60	+0.30	2	5555
13:16:41	50.50	50.60	50.60	+0.30	1	5553
13:16:35	50.50	50.60	50.60	+0.30	4	5552
13:16:13	50.50	50.60	50.70	+0.40	3	5548
13:16:13	50.50	50.60	50.60	+0.30	5	5545
13:16:12	50.50	50.70	50.50	+0.20	1	5540
13:16:10	50.60	50.70	50.60	+0.30	1	5539
13:16:01	50.50	50.60	50.60	+0.30	1	5538
13:15:53	50.50	50.60	50.60	+0.30	4	5537
13:15:53	50.60	50.70	50.60	+0.30	1	5533
13:15:47	50.50	50.60	50.60	+0.30	1	5532
13:15:47	50.60	50.70	50.60	+0.30	2	5531
13:15:45	50.50	50.60	50.60	+0.30	5	5529
13:15:45	50.50	50.60	50.60	+0.30	5	5524
13:15:40	50.50	50.70	50.70	+0.40	9	5519
13:15:31	50.50	50.60	50.60	+0.30	1	5510
13:15:27	50.60	50.70	50.60	+0.30	1	5509
13:15:19	50.60	50.70	50.60	+0.30	1	5508
13:15:13	50.60	50.70	50.60	+0.30	1	5507
13:15:06	50.60	50.70	50.70	+0.40	9	5506
13:14:48	50.50	50.70	50.50	+0.20	1	5497
13:14:40	50.50	50.60	50.60	+0.30	8	5496
13:14:34	50.50	50.70	50.70	+0.40	9	5488
13:14:33	50.50	50.60	50.60	+0.30	3	5479
13:14:32	50.50	50.60	50.60	+0.30	2	5476
13:14:32	50.60	50.70	50.60	+0.30	4	5474
13:14:21	50.60	50.70	50.60	+0.30	1	5470
13:14:14	50.60	50.70	50.60	+0.30	1	5469
13:14:10	50.60	50.70	50.60	+0.30	2	5468
13:14:08	50.60	50.70	50.60	+0.30	8	5466
13:14:02	50.60	50.70	50.70	+0.40	8	5458
13:13:58	50.60	50.70	50.60	+0.30	1	5450
13:13:51	50.60	50.70	50.60	+0.30	1	5449
13:13:51	50.60	50.70	50.60	+0.30	1	5448
13:13:40	50.60	50.70	50.60	+0.30	10	5447
13:13:32	50.60	50.70	50.70	+0.40	1	5437
13:13:28	50.60	50.70	50.70	+0.40	10	5436
13:12:56	50.60	50.70	50.70	+0.40	11	5426
13:12:37	50.60	50.70	50.60	+0.30	3	5415
13:12:22	50.50	50.70	50.70	+0.40	8	5412
13:12:19	50.60	50.70	50.50	+0.20	1	5404
13:12:19	50.60	50.70	50.60	+0.30	2	5403
13:12:18	50.60	50.70	50.70	+0.40	3	5401
13:12:16	50.60	50.70	50.60	+0.30	2	5398
13:12:15	50.60	50.70	50.60	+0.30	1	5396
13:12:13	50.60	50.70	50.60	+0.30	5	5395
13:12:02	50.60	50.70	50.60	+0.30	1	5390
13:11:56	50.60	50.70	50.60	+0.30	1	5389
13:11:51	50.60	50.70	50.60	+0.30	1	5388
13:11:48	50.60	50.70	50.70	+0.40	12	5387
13:11:48	50.60	50.70	50.60	+0.30	2	5375
13:11:45	50.60	50.70	50.60	+0.30	2	5373
13:11:43	50.60	50.70	50.60	+0.30	2	5371
13:11:39	50.60	50.70	50.60	+0.30	10	5369
13:11:39	50.50	50.60	50.60	+0.30	4	5359
13:11:17	50.50	50.60	50.70	+0.40	3	5355
13:11:17	50.50	50.60	50.60	+0.30	7	5352
13:10:55	50.50	50.60	50.50	+0.20	1	5345
13:10:54	50.50	50.60	50.50	+0.20	19	5344
13:10:44	50.50	50.60	50.60	+0.30	9	5325
13:10:31	50.50	50.60	50.50	+0.20	2	5316
13:10:28	50.50	50.60	50.60	+0.30	10	5314
13:10:25	50.50	50.60	50.50	+0.20	1	5304
13:10:17	50.50	50.60	50.50	+0.20	2	5303
13:10:14	50.40	50.60	50.60	+0.30	1	5301
13:10:09	50.40	50.60	50.60	+0.30	1	5300
13:10:09	50.40	50.50	50.60	+0.30	1	5299
13:10:09	50.40	50.50	50.50	+0.20	7	5298
13:09:42	50.40	50.60	50.60	+0.30	10	5291
13:09:39	50.40	50.60	50.60	+0.30	10	5281
13:09:36	50.40	50.60	50.60	+0.30	11	5271
13:09:32	50.50	50.60	50.50	+0.20	1	5260
13:09:26	50.40	50.50	50.50	+0.20	2	5259
13:09:26	50.40	50.50	50.50	+0.20	1	5257
13:09:03	50.40	50.60	50.60	+0.30	9	5256
13:09:02	50.50	50.60	50.50	+0.20	1	5247
13:09:02	50.50	50.60	50.50	+0.20	7	5246
13:09:02	50.40	50.50	50.50	+0.20	13	5239
13:08:57	50.40	50.50	50.40	+0.10	1	5226
13:08:39	50.40	50.50	50.50	+0.20	1	5225
13:08:31	50.40	50.50	50.50	+0.20	8	5224
13:08:16	50.40	50.50	50.40	+0.10	1	5216
13:07:57	50.40	50.50	50.50	+0.20	12	5215
13:07:32	50.40	50.50	50.50	+0.20	2	5203
13:07:26	50.40	50.50	50.50	+0.20	11	5201
13:07:02	50.40	50.50	50.50	+0.20	2	5190
13:06:52	50.40	50.50	50.50	+0.20	12	5188
13:06:27	50.40	50.50	50.50	+0.20	1	5176
13:06:19	50.40	50.50	50.50	+0.20	8	5175
13:06:01	50.40	50.50	50.50	+0.20	1	5167
13:05:51	50.40	50.50	50.40	+0.10	1	5166
13:05:46	50.40	50.60	50.60	+0.30	8	5165
13:05:39	50.40	50.60	50.40	+0.10	2	5157
13:05:21	50.40	50.60	50.60	+0.30	1	5155
13:05:19	50.50	50.60	50.50	+0.20	8	5154
13:05:19	50.50	50.60	50.50	+0.20	16	5146
13:05:13	50.50	50.60	50.60	+0.30	9	5130
13:05:08	50.50	50.60	50.50	+0.20	1	5121
13:04:40	50.50	50.60	50.70	+0.40	4	5120
13:04:40	50.50	50.60	50.60	+0.30	8	5116
13:04:32	50.50	50.60	50.60	+0.30	3	5108
13:04:31	50.50	50.60	50.50	+0.20	1	5105
13:04:20	50.50	50.70	50.50	+0.20	1	5104
13:04:19	50.60	50.70	50.60	+0.30	1	5103
13:04:08	50.50	50.70	50.70	+0.40	10	5102
13:03:58	50.60	50.70	50.60	+0.30	3	5092
13:03:58	50.50	50.60	50.60	+0.30	1	5089
13:03:58	50.50	50.60	50.60	+0.30	1	5088
13:03:33	50.50	50.60	50.60	+0.30	9	5087
13:03:06	50.50	50.70	50.50	+0.20	1	5078
13:03:00	50.50	50.70	50.70	+0.40	8	5077
13:02:28	50.50	50.70	50.70	+0.40	10	5069
13:02:27	50.60	50.70	50.60	+0.30	3	5059
13:02:27	50.60	50.70	50.60	+0.30	5	5056
13:02:25	50.60	50.70	50.60	+0.30	4	5051
13:02:25	50.50	50.60	50.60	+0.30	1	5047
13:02:24	50.60	50.70	50.60	+0.30	2	5046
13:02:21	50.60	50.70	50.60	+0.30	5	5044
13:02:19	50.60	50.70	50.60	+0.30	1	5039
13:02:19	50.60	50.70	50.60	+0.30	1	5038
13:02:19	50.60	50.70	50.60	+0.30	1	5037
13:02:19	50.50	50.60	50.60	+0.30	4	5036
13:01:57	50.60	50.70	50.60	+0.30	10	5032
13:01:55	50.50	50.60	50.70	+0.40	2	5022
13:01:55	50.50	50.60	50.60	+0.30	7	5020
13:01:38	50.50	50.60	50.60	+0.30	1	5013
13:01:22	50.60	50.70	50.60	+0.30	1	5012
13:01:22	50.50	50.70	50.70	+0.40	8	5011
13:01:10	50.50	50.60	50.60	+0.30	5	5003
13:00:54	50.60	50.70	50.60	+0.30	1	4998
13:00:48	50.50	50.60	50.70	+0.40	8	4997
13:00:48	50.50	50.60	50.60	+0.30	4	4989
13:00:16	50.50	50.60	50.70	+0.40	1	4985
13:00:16	50.50	50.60	50.60	+0.30	8	4984
13:00:04	50.50	50.60	50.50	+0.20	2	4976
13:00:00	50.60	50.70	50.60	+0.30	9	4974
13:00:00	50.60	50.70	50.60	+0.30	3	4965
12:59:57	50.60	50.70	50.60	+0.30	1	4962
12:59:43	50.60	50.70	50.70	+0.40	8	4961
12:59:31	50.60	50.70	50.60	+0.30	1	4953
12:59:24	50.60	50.70	50.60	+0.30	1	4952
12:59:14	50.60	50.70	50.60	+0.30	3	4951
12:59:10	50.60	50.70	50.70	+0.40	8	4948
12:59:10	50.60	50.70	50.70	+0.40	1	4940
12:58:36	50.60	50.70	50.70	+0.40	9	4939
12:58:16	50.60	50.70	50.60	+0.30	1	4930
12:58:04	50.60	50.70	50.70	+0.40	9	4929
12:57:54	50.60	50.70	50.60	+0.30	1	4920
12:57:49	50.60	50.70	50.60	+0.30	4	4919
12:57:41	50.60	50.70	50.70	+0.40	1	4915
12:57:31	50.60	50.70	50.70	+0.40	8	4914
12:57:15	50.60	50.70	50.60	+0.30	1	4906
12:56:58	50.60	50.70	50.70	+0.40	10	4905
12:56:25	50.60	50.70	50.60	+0.30	1	4895
12:56:24	50.60	50.70	50.70	+0.40	8	4894
12:55:52	50.60	50.70	50.70	+0.40	12	4886
12:55:18	50.50	50.60	50.70	+0.40	7	4874
12:55:18	50.50	50.60	50.60	+0.30	2	4867
12:54:57	50.50	50.60	50.60	+0.30	9	4865
12:54:57	50.60	50.70	50.60	+0.30	1	4856
12:54:56	50.60	50.70	50.60	+0.30	5	4855
12:54:46	50.60	50.70	50.70	+0.40	9	4850
12:54:13	50.50	50.70	50.70	+0.40	10	4841
12:54:01	50.50	50.60	50.60	+0.30	1	4831
12:54:00	50.60	50.70	50.60	+0.30	1	4830
12:53:59	50.60	50.70	50.60	+0.30	2	4829
12:53:58	50.60	50.70	50.60	+0.30	1	4827
12:53:52	50.60	50.70	50.60	+0.30	1	4826
12:53:47	50.60	50.70	50.60	+0.30	1	4825
12:53:41	50.60	50.70	50.60	+0.30	2	4824
12:53:41	50.60	50.70	50.60	+0.30	1	4822
12:53:39	50.60	50.70	50.70	+0.40	12	4821
12:53:39	50.60	50.70	50.60	+0.30	3	4809
12:53:39	50.60	50.70	50.60	+0.30	4	4806
12:53:18	50.60	50.70	50.60	+0.30	2	4802
12:53:09	50.60	50.70	50.60	+0.30	1	4800
12:53:09	50.60	50.70	50.60	+0.30	2	4799
12:53:09	50.50	50.60	50.60	+0.30	7	4797
12:53:07	50.50	50.60	50.60	+0.30	10	4790
12:52:34	50.40	50.60	50.60	+0.30	8	4780
12:52:19	50.50	50.60	50.50	+0.20	1	4772
12:52:00	50.50	50.60	50.60	+0.30	9	4771
12:51:46	50.50	50.60	50.60	+0.30	1	4762
12:51:45	50.50	50.60	50.60	+0.30	1	4761
12:51:28	50.40	50.60	50.60	+0.30	9	4760
12:51:24	50.50	50.60	50.50	+0.20	1	4751
12:50:55	50.50	50.60	50.60	+0.30	12	4750
12:50:45	50.50	50.60	50.60	+0.30	1	4738
12:50:42	50.50	50.60	50.60	+0.30	1	4737
12:50:36	50.50	50.60	50.50	+0.20	1	4736
12:50:22	50.40	50.50	50.60	+0.30	7	4735
12:50:22	50.40	50.50	50.50	+0.20	1	4728
12:49:50	50.40	50.50	50.60	+0.30	8	4727
12:49:50	50.40	50.50	50.50	+0.20	2	4719
12:49:16	50.40	50.50	50.60	+0.30	5	4717
12:49:16	50.40	50.50	50.50	+0.20	6	4712
12:48:43	50.40	50.50	50.60	+0.30	7	4706
12:48:43	50.40	50.50	50.50	+0.20	4	4699
12:48:34	50.50	50.60	50.50	+0.20	7	4695
12:48:24	50.50	50.60	50.60	+0.30	1	4688
12:48:09	50.40	50.60	50.60	+0.30	10	4687
12:48:05	50.40	50.50	50.50	+0.20	6	4677
12:48:01	50.40	50.50	50.50	+0.20	1	4671
12:47:37	50.40	50.50	50.60	+0.30	7	4670
12:47:37	50.40	50.50	50.50	+0.20	2	4663
12:47:19	50.50	50.60	50.50	+0.20	1	4661
12:47:19	50.50	50.60	50.50	+0.20	5	4660
12:47:13	50.50	50.60	50.50	+0.20	1	4655
12:47:04	50.50	50.60	50.60	+0.30	10	4654
12:46:31	50.40	50.60	50.60	+0.30	11	4644
12:46:25	50.40	50.60	50.60	+0.30	1	4633
12:46:14	50.40	50.60	50.60	+0.30	1	4632
12:45:58	50.40	50.50	50.60	+0.30	5	4631
12:45:58	50.40	50.50	50.50	+0.20	3	4626
12:45:48	50.40	50.50	50.50	+0.20	1	4623
12:45:35	50.40	50.50	50.50	+0.20	1	4622
12:45:35	50.40	50.50	50.50	+0.20	1	4621
12:45:33	50.40	50.60	50.40	+0.10	1	4620
12:45:25	50.40	50.50	50.60	+0.30	8	4619
12:45:25	50.40	50.50	50.50	+0.20	4	4611
12:45:20	50.40	50.50	50.50	+0.20	1	4607
12:45:09	50.50	50.60	50.50	+0.20	1	4606
12:45:09	50.40	50.50	50.50	+0.20	9	4605
12:44:51	50.40	50.50	50.60	+0.30	6	4596
12:44:51	50.40	50.50	50.50	+0.20	3	4590
12:44:28	50.50	50.60	50.50	+0.20	2	4587
12:44:18	50.40	50.60	50.60	+0.30	9	4585
12:44:14	50.50	50.60	50.50	+0.20	1	4576
12:44:10	50.40	50.50	50.50	+0.20	1	4575
12:43:47	50.40	50.50	50.60	+0.30	8	4574
12:43:47	50.40	50.50	50.50	+0.20	1	4566
12:43:15	50.40	50.50	50.50	+0.20	1	4565
12:43:13	50.40	50.50	50.60	+0.30	10	4564
12:43:13	50.40	50.50	50.50	+0.20	1	4554
12:42:47	50.40	50.50	50.50	+0.20	1	4553
12:42:41	50.40	50.60	50.60	+0.30	9	4552
12:42:25	50.50	50.60	50.50	+0.20	2	4543
12:42:18	50.50	50.60	50.50	+0.20	2	4541
12:42:12	50.50	50.60	50.50	+0.20	1	4539
12:42:11	50.50	50.60	50.50	+0.20	3	4538
12:42:08	50.50	50.60	50.60	+0.30	8	4535
12:42:03	50.40	50.50	50.50	+0.20	3	4527
12:41:49	50.40	50.50	50.40	+0.10	2	4524
12:41:37	50.40	50.50	50.50	+0.20	2	4522
12:41:35	50.40	50.50	50.50	+0.20	10	4520
12:41:32	50.40	50.50	50.50	+0.20	1	4510
12:41:08	50.40	50.60	50.60	+0.30	1	4509
12:41:00	50.40	50.50	50.60	+0.30	3	4508
12:41:00	50.40	50.50	50.50	+0.20	7	4505
12:40:33	50.50	50.60	50.50	+0.20	1	4498
12:40:28	50.40	50.50	50.60	+0.30	1	4497
12:40:28	50.40	50.50	50.50	+0.20	9	4496
12:40:26	50.50	50.60	50.50	+0.20	1	4487
12:39:54	50.40	50.50	50.60	+0.30	4	4486
12:39:54	50.40	50.50	50.50	+0.20	5	4482
12:39:42	50.50	50.60	50.50	+0.20	1	4477
12:39:36	50.40	50.50	50.50	+0.20	3	4476
12:39:24	50.50	50.60	50.50	+0.20	3	4473
12:39:21	50.50	50.60	50.60	+0.30	10	4470
12:39:01	50.40	50.50	50.50	+0.20	1	4460
12:38:49	50.40	50.60	50.60	+0.30	10	4459
12:38:45	50.50	50.60	50.50	+0.20	2	4449
12:38:45	50.50	50.60	50.50	+0.20	1	4447
12:38:22	50.50	50.60	50.60	+0.30	1	4446
12:38:16	50.50	50.60	50.60	+0.30	11	4445
12:37:43	50.40	50.50	50.60	+0.30	3	4434
12:37:43	50.40	50.50	50.50	+0.20	7	4431
12:37:19	50.40	50.50	50.50	+0.20	4	4424
12:37:19	50.50	50.60	50.50	+0.20	6	4420
12:37:11	50.50	50.60	50.50	+0.20	1	4414
12:37:10	50.50	50.60	50.60	+0.30	9	4413
12:37:10	50.50	50.60	50.60	+0.30	4	4404
12:36:43	50.50	50.60	50.60	+0.30	1	4400
12:36:41	50.40	50.50	50.50	+0.20	13	4399
12:36:41	50.50	50.60	50.50	+0.20	2	4386
12:36:37	50.40	50.60	50.60	+0.30	9	4384
12:36:33	50.40	50.50	50.50	+0.20	1	4375
12:36:24	50.40	50.50	50.50	+0.20	1	4374
12:36:22	50.50	50.60	50.50	+0.20	1	4373
12:36:04	50.40	50.60	50.60	+0.30	9	4372
12:36:04	50.50	50.60	50.40	+0.10	1	4363
12:36:04	50.50	50.60	50.50	+0.20	3	4362
12:35:35	50.50	50.60	50.50	+0.20	1	4359
12:35:30	50.40	50.60	50.60	+0.30	10	4358
12:35:27	50.40	50.50	50.50	+0.20	2	4348
12:35:27	50.50	50.60	50.50	+0.20	2	4346
12:35:26	50.50	50.60	50.50	+0.20	1	4344
12:35:07	50.50	50.60	50.60	+0.30	1	4343
12:34:58	50.40	50.50	50.60	+0.30	9	4342
12:34:58	50.40	50.50	50.50	+0.20	3	4333
12:34:53	50.40	50.50	50.50	+0.20	8	4330
12:34:53	50.50	50.60	50.50	+0.20	2	4322
12:34:47	50.40	50.50	50.50	+0.20	1	4320
12:34:25	50.40	50.60	50.60	+0.30	12	4319
12:34:22	50.50	50.60	50.50	+0.20	2	4307
12:34:09	50.50	50.60	50.60	+0.30	1	4305
12:34:04	50.60	50.70	50.60	+0.30	1	4304
12:34:01	50.60	50.70	50.60	+0.30	4	4303
12:34:01	50.50	50.60	50.60	+0.30	6	4299
12:34:00	50.50	50.60	50.60	+0.30	1	4293
12:33:51	50.50	50.60	50.60	+0.30	10	4292
12:33:51	50.50	50.60	50.50	+0.20	1	4282
12:33:50	50.50	50.60	50.50	+0.20	1	4281
12:33:49	50.50	50.60	50.50	+0.20	10	4280
12:33:40	50.50	50.60	50.60	+0.30	1	4270
12:33:19	50.50	50.60	50.70	+0.40	7	4269
12:33:19	50.50	50.60	50.60	+0.30	3	4262
12:33:17	50.50	50.60	50.60	+0.30	1	4259
12:33:16	50.60	50.70	50.60	+0.30	1	4258
12:33:14	50.60	50.70	50.60	+0.30	1	4257
12:33:14	50.60	50.70	50.60	+0.30	1	4256
12:33:13	50.60	50.70	50.60	+0.30	2	4255
12:33:12	50.60	50.70	50.70	+0.40	1	4253
12:33:12	50.60	50.70	50.60	+0.30	11	4252
12:33:11	50.60	50.70	50.60	+0.30	1	4241
12:33:09	50.60	50.70	50.60	+0.30	1	4240
12:33:08	50.60	50.70	50.60	+0.30	1	4239
12:33:08	50.50	50.60	50.60	+0.30	2	4238
12:33:04	50.50	50.60	50.60	+0.30	1	4236
12:33:01	50.60	50.70	50.60	+0.30	1	4235
12:33:00	50.60	50.70	50.60	+0.30	1	4234
12:32:59	50.60	50.70	50.60	+0.30	1	4233
12:32:55	50.60	50.70	50.60	+0.30	1	4232
12:32:55	50.60	50.70	50.60	+0.30	1	4231
12:32:52	50.60	50.70	50.60	+0.30	1	4230
12:32:50	50.60	50.70	50.60	+0.30	1	4229
12:32:49	50.50	50.60	50.60	+0.30	1	4228
12:32:45	50.50	50.60	50.70	+0.40	1	4227
12:32:45	50.50	50.60	50.60	+0.30	9	4226
12:32:42	50.50	50.60	50.60	+0.30	2	4217
12:32:42	50.50	50.60	50.50	+0.20	1	4215
12:32:42	50.40	50.50	50.50	+0.20	1	4214
12:32:42	50.50	50.60	50.50	+0.20	1	4213
12:32:41	50.40	50.60	50.60	+0.30	4	4212
12:32:31	50.50	50.60	50.50	+0.20	1	4208
12:32:29	50.50	50.60	50.60	+0.30	11	4207
12:32:29	50.50	50.60	50.50	+0.20	1	4196
12:32:29	50.50	50.60	50.50	+0.20	1	4195
12:32:27	50.50	50.60	50.50	+0.20	2	4194
12:32:21	50.50	50.60	50.50	+0.20	1	4192
12:32:20	50.50	50.60	50.50	+0.20	1	4191
12:32:18	50.40	50.50	50.50	+0.20	9	4190
12:32:18	50.40	50.50	50.50	+0.20	20	4181
12:32:17	50.40	50.50	50.50	+0.20	20	4161
12:32:15	50.40	50.50	50.40	+0.10	1	4141
12:32:12	50.30	50.40	50.40	+0.10	1	4140
12:32:12	50.30	50.40	50.40	+0.10	29	4139
12:32:12	50.20	50.30	50.30	0	14	4110
12:32:12	50.20	50.30	50.30	0	16	4096
12:32:12	50.20	50.30	50.30	0	12	4080
12:32:12	50.20	50.30	50.30	0	12	4068
12:32:07	50.20	50.30	50.20	-0.10	1	4056
12:31:56	50.20	50.30	50.20	-0.10	1	4055
12:31:43	50.20	50.30	50.20	-0.10	1	4054
12:31:40	50.10	50.20	50.20	-0.10	19	4053
12:31:40	50.10	50.20	50.20	-0.10	8	4034
12:31:30	50.10	50.20	50.20	-0.10	2	4026
12:31:07	50.10	50.20	50.20	-0.10	9	4024
12:30:55	50.20	50.30	50.20	-0.10	4	4015
12:30:45	50.20	50.30	50.20	-0.10	1	4011
12:30:45	50.10	50.20	50.20	-0.10	42	4010
12:30:44	50.10	50.20	50.10	-0.20	1	3968
12:30:44	50.00	50.10	50.10	-0.20	29	3967
12:30:34	50.00	50.10	50.10	-0.20	8	3938
12:30:31	50.00	50.10	50.00	-0.30	1	3930
12:30:30	49.95	50.00	50.00	-0.30	28	3929
12:30:30	49.95	50.00	50.00	-0.30	1	3901
12:30:03	49.95	50.00	50.00	-0.30	3	3900
12:30:03	49.95	50.00	50.00	-0.30	3	3897
12:30:00	49.95	50.00	49.95	-0.35	1	3894
12:30:00	49.90	49.95	49.95	-0.35	16	3893
12:30:00	49.90	49.95	49.95	-0.35	3	3877
12:30:00	49.90	49.95	49.95	-0.35	12	3874
12:29:49	49.90	49.95	49.90	-0.40	1	3862
12:29:25	49.90	49.95	49.90	-0.40	3	3861
12:28:53	49.90	49.95	49.90	-0.40	1	3858
12:28:53	49.90	49.95	49.90	-0.40	10	3857
12:28:24	49.90	49.95	49.90	-0.40	1	3847
12:28:21	49.90	49.95	49.90	-0.40	1	3846
12:28:06	49.90	49.95	49.90	-0.40	1	3845
12:28:00	49.90	49.95	49.90	-0.40	1	3844
12:27:55	49.90	49.95	49.90	-0.40	1	3843
12:27:08	49.90	49.95	49.90	-0.40	1	3842
12:26:59	49.90	49.95	49.90	-0.40	1	3841
12:26:42	49.90	49.95	49.90	-0.40	1	3840
12:26:40	49.90	49.95	49.90	-0.40	1	3839
12:26:39	49.90	49.95	49.90	-0.40	10	3838
12:24:29	49.90	49.95	49.95	-0.35	1	3828
12:23:58	49.90	49.95	49.90	-0.40	1	3827
12:23:46	49.90	49.95	49.90	-0.40	5	3826
12:22:36	49.90	49.95	49.95	-0.35	1	3821
12:22:09	49.90	49.95	49.90	-0.40	1	3820
12:19:46	49.95	50.00	49.95	-0.35	1	3819
12:18:31	49.95	50.00	49.95	-0.35	1	3818
12:17:13	49.95	50.00	49.95	-0.35	1	3817
12:16:40	49.90	49.95	49.95	-0.35	1	3816
12:16:39	49.90	50.00	49.90	-0.40	1	3815
12:16:38	49.90	49.95	49.95	-0.35	1	3814
12:16:38	49.90	49.95	49.95	-0.35	2	3813
12:16:37	49.90	49.95	49.95	-0.35	1	3811
12:16:37	49.95	50.00	49.90	-0.40	2	3810
12:16:37	49.95	50.00	49.95	-0.35	3	3808
12:16:24	49.95	50.00	49.95	-0.35	2	3805
12:16:22	49.95	50.00	49.95	-0.35	4	3803
12:16:18	49.95	50.00	49.95	-0.35	1	3799
12:15:21	49.95	50.00	49.95	-0.35	1	3798
12:14:42	49.95	50.00	49.95	-0.35	2	3797
12:13:31	49.95	50.00	49.95	-0.35	1	3795
12:12:57	49.95	50.00	49.95	-0.35	1	3794
12:12:55	49.95	50.00	50.00	-0.30	2	3793
12:12:32	49.95	50.00	49.95	-0.35	5	3791
12:12:21	49.95	50.00	49.95	-0.35	1	3786
12:10:38	50.00	50.10	50.00	-0.30	1	3785
12:10:27	50.00	50.10	50.00	-0.30	1	3784
12:10:09	50.00	50.10	50.10	-0.20	1	3783
12:10:04	50.00	50.10	50.10	-0.20	2	3782
12:09:26	49.95	50.00	50.00	-0.30	2	3780
12:09:21	49.95	50.10	49.95	-0.35	1	3778
12:09:19	49.95	50.00	50.00	-0.30	4	3777
12:09:19	50.00	50.10	50.00	-0.30	2	3773
12:08:56	49.95	50.00	50.00	-0.30	15	3771
12:08:46	49.90	49.95	49.95	-0.35	1	3756
12:08:41	49.95	50.00	49.95	-0.35	1	3755
12:08:41	49.90	49.95	49.95	-0.35	7	3754
12:07:38	49.90	49.95	49.90	-0.40	1	3747
12:06:47	49.90	49.95	49.90	-0.40	3	3746
12:06:13	49.90	49.95	49.95	-0.35	2	3743
12:05:41	49.90	49.95	49.90	-0.40	3	3741
12:04:53	49.90	49.95	49.90	-0.40	2	3738
12:04:36	49.90	49.95	49.90	-0.40	1	3736
12:04:35	49.90	49.95	49.90	-0.40	1	3735
12:03:36	49.90	49.95	49.90	-0.40	1	3734
12:03:33	49.90	49.95	49.90	-0.40	2	3733
12:03:25	49.90	49.95	49.95	-0.35	2	3731
12:03:19	49.90	49.95	49.95	-0.35	1	3729
12:02:55	49.95	50.00	49.95	-0.35	2	3728
12:02:26	49.95	50.00	49.95	-0.35	1	3726
12:02:11	49.95	50.00	49.95	-0.35	7	3725
12:02:04	49.95	50.00	49.95	-0.35	2	3718
12:01:00	49.95	50.00	49.95	-0.35	2	3716
11:59:15	49.90	50.00	49.90	-0.40	1	3714
11:59:12	49.95	50.00	49.95	-0.35	1	3713
11:58:45	49.95	50.00	49.95	-0.35	1	3712
11:58:41	49.95	50.00	49.95	-0.35	1	3711
11:57:50	49.95	50.00	50.00	-0.30	1	3710
11:56:13	49.95	50.00	50.00	-0.30	1	3709
11:56:00	49.95	50.00	50.00	-0.30	1	3708
11:55:51	49.95	50.00	50.00	-0.30	2	3707
11:55:46	49.95	50.00	50.00	-0.30	2	3705
11:55:43	50.00	50.10	50.00	-0.30	2	3703
11:55:10	49.95	50.00	50.00	-0.30	1	3701
11:55:01	49.95	50.00	50.00	-0.30	1	3700
11:55:01	49.95	50.00	50.00	-0.30	1	3699
11:55:00	49.95	50.00	50.00	-0.30	2	3698
11:55:00	49.95	50.00	50.00	-0.30	4	3696
11:54:53	49.95	50.00	50.00	-0.30	2	3692
11:54:53	50.00	50.10	50.00	-0.30	3	3690
11:54:47	50.00	50.10	50.00	-0.30	1	3687
11:54:37	50.00	50.10	50.00	-0.30	2	3686
11:54:31	50.00	50.10	50.00	-0.30	2	3684
11:54:05	50.00	50.10	50.10	-0.20	8	3682
11:53:46	50.00	50.10	50.00	-0.30	1	3674
11:53:46	50.00	50.10	50.10	-0.20	5	3673
11:53:32	49.95	50.10	50.10	-0.20	1	3668
11:53:28	49.95	50.00	50.00	-0.30	2	3667
11:53:09	50.00	50.10	50.00	-0.30	1	3665
11:52:55	50.00	50.10	50.00	-0.30	1	3664
11:52:52	50.00	50.10	50.00	-0.30	3	3663
11:52:40	50.00	50.10	50.00	-0.30	4	3660
11:52:36	50.00	50.10	50.00	-0.30	1	3656
11:52:24	50.00	50.10	50.00	-0.30	1	3655
11:51:05	50.00	50.10	50.00	-0.30	1	3654
11:51:03	50.00	50.10	50.10	-0.20	2	3653
11:50:19	50.00	50.10	50.00	-0.30	1	3651
11:50:18	50.00	50.10	50.00	-0.30	1	3650
11:50:00	50.00	50.10	50.00	-0.30	2	3649
11:49:49	50.00	50.10	50.00	-0.30	2	3647
11:49:00	50.00	50.10	50.00	-0.30	1	3645
11:48:48	50.00	50.10	50.00	-0.30	2	3644
11:48:38	50.00	50.10	50.00	-0.30	1	3642
11:48:35	50.00	50.10	50.10	-0.20	30	3641
11:48:14	50.00	50.10	50.10	-0.20	2	3611
11:48:08	49.95	50.00	50.00	-0.30	10	3609
11:48:02	49.95	50.10	49.95	-0.35	1	3599
11:48:02	49.90	50.00	50.00	-0.30	10	3598
11:47:58	49.90	50.00	49.90	-0.40	2	3588
11:47:04	49.90	50.00	49.90	-0.40	1	3586
11:46:59	49.90	50.00	49.90	-0.40	1	3585
11:46:51	49.90	49.95	49.95	-0.35	3	3584
11:46:34	49.85	49.90	49.90	-0.40	2	3581
11:46:34	49.90	49.95	49.90	-0.40	3	3579
11:45:43	49.85	50.00	49.85	-0.45	1	3576
11:45:43	49.85	49.90	49.90	-0.40	1	3575
11:45:43	49.90	50.00	49.90	-0.40	14	3574
11:45:21	49.90	50.00	49.90	-0.40	1	3560
11:45:11	49.95	50.00	49.90	-0.40	3	3559
11:45:11	49.95	50.00	49.95	-0.35	1	3556
11:44:51	49.90	50.00	49.90	-0.40	1	3555
11:44:51	49.95	50.00	49.95	-0.35	2	3554
11:44:03	49.90	49.95	49.95	-0.35	5	3552
11:43:21	49.95	50.00	50.00	-0.30	1	3547
11:43:16	49.95	50.00	50.00	-0.30	1	3546
11:43:16	49.95	50.00	50.00	-0.30	1	3545
11:43:10	50.00	50.10	50.00	-0.30	5	3544
11:43:03	50.00	50.10	50.00	-0.30	2	3539
11:42:59	50.00	50.10	50.00	-0.30	1	3537
11:42:53	50.00	50.10	50.00	-0.30	2	3536
11:42:48	50.00	50.10	50.00	-0.30	1	3534
11:42:41	50.00	50.10	50.00	-0.30	1	3533
11:42:40	50.00	50.10	50.10	-0.20	1	3532
11:42:36	50.00	50.10	50.00	-0.30	1	3531
11:42:17	50.00	50.10	50.00	-0.30	1	3530
11:42:11	50.00	50.10	50.00	-0.30	1	3529
11:41:43	50.00	50.10	50.00	-0.30	1	3528
11:41:38	50.00	50.10	50.00	-0.30	1	3527
11:41:34	50.00	50.10	50.00	-0.30	1	3526
11:41:32	50.00	50.10	50.00	-0.30	3	3525
11:41:17	50.00	50.10	50.10	-0.20	1	3522
11:41:17	50.00	50.10	50.10	-0.20	1	3521
11:41:17	50.00	50.10	50.10	-0.20	1	3520
11:41:13	50.00	50.10	50.00	-0.30	1	3519
11:41:05	50.00	50.10	50.00	-0.30	6	3518
11:41:05	49.95	50.00	50.00	-0.30	116	3512
11:41:03	49.90	49.95	49.95	-0.35	10	3396
11:41:03	49.90	49.95	49.95	-0.35	1	3386
11:41:03	49.85	49.90	49.90	-0.40	11	3385
11:40:57	49.80	49.85	49.85	-0.45	1	3374
11:40:50	49.80	49.85	49.85	-0.45	2	3373
11:40:49	49.80	49.85	49.80	-0.50	1	3371
11:40:43	49.80	49.85	49.80	-0.50	5	3370
11:40:43	49.80	49.85	49.80	-0.50	1	3365
11:40:42	49.75	49.80	49.80	-0.50	16	3364
11:40:38	49.75	49.80	49.80	-0.50	1	3348
11:40:35	49.75	49.80	49.75	-0.55	1	3347
11:38:14	49.75	49.80	49.80	-0.50	1	3346
11:35:22	49.75	49.80	49.75	-0.55	1	3345
11:35:16	49.75	49.80	49.80	-0.50	5	3344
11:35:01	49.75	49.80	49.80	-0.50	1	3339
11:34:56	49.75	49.80	49.80	-0.50	3	3338
11:34:50	49.75	49.80	49.75	-0.55	1	3335
11:34:47	49.75	49.80	49.80	-0.50	5	3334
11:33:53	49.75	49.80	49.80	-0.50	5	3329
11:33:07	49.75	49.80	49.75	-0.55	1	3324
11:31:46	49.75	49.80	49.80	-0.50	1	3323
11:31:13	49.75	49.80	49.80	-0.50	1	3322
11:30:40	49.75	49.80	49.80	-0.50	1	3321
11:30:32	49.75	49.80	49.80	-0.50	1	3320
11:29:56	49.75	49.80	49.75	-0.55	1	3319
11:29:42	49.75	49.80	49.80	-0.50	2	3318
11:29:31	49.75	49.80	49.75	-0.55	1	3316
11:26:14	49.75	49.80	49.80	-0.50	2	3315
11:26:09	49.75	49.80	49.75	-0.55	1	3313
11:26:08	49.75	49.80	49.75	-0.55	1	3312
11:25:59	49.75	49.80	49.80	-0.50	1	3311
11:24:39	49.80	49.90	49.80	-0.50	3	3310
11:24:35	49.80	49.85	49.85	-0.45	1	3307
11:24:16	49.80	49.85	49.85	-0.45	6	3306
11:23:40	49.80	49.85	49.80	-0.50	1	3300
11:23:17	49.80	49.85	49.80	-0.50	2	3299
11:22:51	49.80	49.85	49.80	-0.50	1	3297
11:22:51	49.75	49.80	49.80	-0.50	22	3296
11:22:48	49.75	49.80	49.75	-0.55	2	3274
11:22:48	49.70	49.75	49.75	-0.55	11	3272
11:22:00	49.70	49.75	49.70	-0.60	1	3261
11:20:57	49.75	49.80	49.75	-0.55	1	3260
11:19:42	49.75	49.80	49.75	-0.55	2	3259
11:17:49	49.70	49.80	49.70	-0.60	1	3257
11:17:16	49.70	49.80	49.80	-0.50	1	3256
11:16:05	49.70	49.80	49.70	-0.60	1	3255
11:16:04	49.70	49.75	49.75	-0.55	3	3254
11:14:25	49.70	49.80	49.80	-0.50	1	3251
11:14:07	49.70	49.80	49.80	-0.50	1	3250
11:13:51	49.70	49.80	49.80	-0.50	7	3249
11:13:41	49.70	49.75	49.80	-0.50	7	3242
11:13:41	49.70	49.75	49.75	-0.55	3	3235
11:13:40	49.75	49.80	49.75	-0.55	3	3232
11:13:05	49.75	49.80	49.75	-0.55	1	3229
11:13:00	49.70	49.75	49.75	-0.55	3	3228
11:11:58	49.70	49.75	49.70	-0.60	1	3225
11:11:35	49.70	49.75	49.70	-0.60	2	3224
11:10:36	49.65	49.70	49.70	-0.60	1	3222
11:10:10	49.65	49.70	49.70	-0.60	1	3221
11:08:51	49.65	49.70	49.65	-0.65	1	3220
11:07:46	49.60	49.75	49.60	-0.70	1	3219
11:07:45	49.65	49.75	49.65	-0.65	12	3218
11:07:42	49.65	49.70	49.70	-0.60	1	3206
11:07:20	49.70	49.75	49.70	-0.60	1	3205
11:07:06	49.70	49.75	49.70	-0.60	1	3204
11:06:49	49.70	49.80	49.70	-0.60	3	3203
11:06:31	49.70	49.80	49.70	-0.60	1	3200
11:06:30	49.70	49.75	49.75	-0.55	1	3199
11:06:30	49.70	49.75	49.75	-0.55	4	3198
11:06:21	49.70	49.75	49.75	-0.55	1	3194
11:06:21	49.65	49.70	49.70	-0.60	3	3193
11:06:15	49.60	49.65	49.65	-0.65	3	3190
11:06:15	49.60	49.65	49.65	-0.65	1	3187
11:06:12	49.60	49.65	49.65	-0.65	3	3186
11:06:07	49.60	49.65	49.60	-0.70	1	3183
11:05:13	49.60	49.65	49.60	-0.70	5	3182
11:05:03	49.60	49.65	49.60	-0.70	1	3177
11:04:49	49.60	49.65	49.60	-0.70	1	3176
11:04:28	49.60	49.65	49.60	-0.70	10	3175
11:03:57	49.60	49.65	49.60	-0.70	1	3165
11:03:40	49.60	49.65	49.60	-0.70	1	3164
11:03:40	49.55	49.60	49.60	-0.70	3	3163
11:03:40	49.55	49.60	49.60	-0.70	10	3160
11:03:12	49.55	49.60	49.60	-0.70	3	3150
11:02:59	49.55	49.60	49.60	-0.70	1	3147
11:02:55	49.55	49.60	49.60	-0.70	1	3146
11:01:24	49.50	49.55	49.55	-0.75	1	3145
11:01:09	49.50	49.55	49.55	-0.75	2	3144
11:00:16	49.50	49.55	49.50	-0.80	1	3142
10:59:40	49.50	49.55	49.55	-0.75	2	3141
10:59:37	49.50	49.55	49.50	-0.80	1	3139
10:59:37	49.50	49.55	49.55	-0.75	8	3138
10:59:09	49.50	49.55	49.50	-0.80	1	3130
10:58:52	49.50	49.55	49.50	-0.80	1	3129
10:58:37	49.50	49.55	49.50	-0.80	4	3128
10:58:37	49.50	49.55	49.50	-0.80	2	3124
10:58:02	49.50	49.55	49.50	-0.80	2	3122
10:57:58	49.50	49.55	49.50	-0.80	3	3120
10:57:29	49.50	49.55	49.50	-0.80	3	3117
10:57:13	49.50	49.55	49.50	-0.80	1	3114
10:57:13	49.45	49.50	49.50	-0.80	1	3113
10:57:09	49.50	49.55	49.50	-0.80	1	3112
10:57:09	49.45	49.50	49.50	-0.80	4	3111
10:56:59	49.45	49.50	49.50	-0.80	5	3107
10:56:56	49.45	49.50	49.45	-0.85	3	3102
10:56:54	49.45	49.50	49.45	-0.85	1	3099
10:56:54	49.45	49.50	49.45	-0.85	1	3098
10:56:52	49.50	49.55	49.50	-0.80	17	3097
10:56:52	49.50	49.55	49.50	-0.80	11	3080
10:56:51	49.50	49.55	49.50	-0.80	1	3069
10:56:47	49.50	49.55	49.50	-0.80	1	3068
10:56:47	49.50	49.55	49.50	-0.80	2	3067
10:56:47	49.50	49.55	49.50	-0.80	11	3065
10:56:46	49.50	49.55	49.50	-0.80	4	3054
10:56:04	49.50	49.55	49.50	-0.80	4	3050
10:55:27	49.55	49.60	49.55	-0.75	1	3046
10:55:00	49.50	49.55	49.55	-0.75	4	3045
10:54:25	49.50	49.55	49.50	-0.80	1	3041
10:53:45	49.55	49.60	49.55	-0.75	1	3040
10:52:49	49.50	49.60	49.60	-0.70	2	3039
10:52:43	49.50	49.60	49.50	-0.80	1	3037
10:52:42	49.50	49.60	49.60	-0.70	2	3036
10:52:39	49.50	49.60	49.60	-0.70	3	3034
10:52:37	49.55	49.60	49.55	-0.75	1	3031
10:52:34	49.55	49.60	49.55	-0.75	1	3030
10:52:31	49.50	49.55	49.55	-0.75	1	3029
10:52:30	49.50	49.55	49.55	-0.75	1	3028
10:52:26	49.50	49.55	49.55	-0.75	4	3027
10:52:08	49.50	49.55	49.55	-0.75	1	3023
10:51:03	49.55	49.60	49.55	-0.75	3	3022
10:50:39	49.50	49.60	49.50	-0.80	1	3019
10:48:36	49.50	49.60	49.50	-0.80	1	3018
10:48:35	49.50	49.60	49.50	-0.80	4	3017
10:48:34	49.50	49.60	49.50	-0.80	1	3013
10:48:34	49.50	49.60	49.50	-0.80	1	3012
10:48:26	49.55	49.60	49.55	-0.75	1	3011
10:46:49	49.55	49.60	49.55	-0.75	6	3010
10:46:35	49.50	49.55	49.55	-0.75	4	3004
10:45:25	49.50	49.55	49.50	-0.80	2	3000
10:45:16	49.50	49.55	49.50	-0.80	1	2998
10:45:07	49.45	49.55	49.45	-0.85	1	2997
10:45:07	49.50	49.60	49.50	-0.80	6	2996
10:45:02	49.45	49.50	49.50	-0.80	1	2990
10:44:29	49.50	49.55	49.50	-0.80	3	2989
10:44:29	49.50	49.55	49.50	-0.80	2	2986
10:44:29	49.50	49.55	49.50	-0.80	10	2984
10:44:09	49.50	49.60	49.50	-0.80	1	2974
10:44:09	49.50	49.60	49.60	-0.70	1	2973
10:43:53	49.50	49.60	49.60	-0.70	7	2972
10:42:55	49.50	49.60	49.50	-0.80	1	2965
10:42:43	49.50	49.60	49.50	-0.80	1	2964
10:42:26	49.50	49.60	49.50	-0.80	1	2963
10:41:46	49.50	49.60	49.50	-0.80	1	2962
10:41:46	49.50	49.60	49.60	-0.70	1	2961
10:41:26	49.50	49.60	49.50	-0.80	1	2960
10:41:03	49.50	49.55	49.55	-0.75	1	2959
10:40:59	49.50	49.55	49.55	-0.75	2	2958
10:40:45	49.45	49.55	49.55	-0.75	1	2956
10:40:42	49.45	49.55	49.55	-0.75	1	2955
10:40:34	49.45	49.55	49.55	-0.75	1	2954
10:40:30	49.50	49.55	49.50	-0.80	1	2953
10:40:10	49.45	49.55	49.55	-0.75	1	2952
10:39:52	49.45	49.55	49.55	-0.75	1	2951
10:39:46	49.45	49.50	49.50	-0.80	1	2950
10:39:42	49.50	49.55	49.50	-0.80	4	2949
10:39:40	49.45	49.50	49.50	-0.80	2	2945
10:39:38	49.45	49.50	49.50	-0.80	1	2943
10:39:25	49.50	49.55	49.50	-0.80	5	2942
10:39:23	49.45	49.55	49.45	-0.85	1	2937
10:39:23	49.45	49.50	49.50	-0.80	1	2936
10:39:23	49.45	49.50	49.50	-0.80	1	2935
10:39:23	49.45	49.50	49.50	-0.80	5	2934
10:39:16	49.45	49.50	49.50	-0.80	1	2929
10:39:11	49.45	49.50	49.50	-0.80	3	2928
10:38:54	49.50	49.55	49.50	-0.80	5	2925
10:38:54	49.45	49.50	49.50	-0.80	5	2920
10:38:46	49.45	49.50	49.45	-0.85	3	2915
10:38:46	49.45	49.50	49.45	-0.85	3	2912
10:38:46	49.45	49.50	49.50	-0.80	2	2909
10:38:44	49.50	49.55	49.50	-0.80	5	2907
10:38:44	49.50	49.55	49.50	-0.80	30	2902
10:38:44	49.55	49.60	49.55	-0.75	1	2872
10:37:19	49.50	49.55	49.55	-0.75	4	2871
10:36:59	49.50	49.55	49.55	-0.75	6	2867
10:36:52	49.50	49.55	49.50	-0.80	1	2861
10:36:34	49.50	49.55	49.50	-0.80	1	2860
10:35:49	49.50	49.55	49.50	-0.80	1	2859
10:35:49	49.50	49.60	49.50	-0.80	1	2858
10:35:48	49.50	49.55	49.55	-0.75	2	2857
10:35:48	49.55	49.60	49.55	-0.75	3	2855
10:34:47	49.50	49.60	49.60	-0.70	3	2852
10:34:44	49.55	49.65	49.55	-0.75	11	2849
10:34:44	49.60	49.65	49.60	-0.70	1	2838
10:34:44	49.60	49.65	49.60	-0.70	7	2837
10:34:43	49.60	49.65	49.60	-0.70	3	2830
10:34:39	49.60	49.65	49.65	-0.65	1	2827
10:34:24	49.60	49.65	49.65	-0.65	1	2826
10:34:15	49.60	49.65	49.65	-0.65	1	2825
10:34:15	49.60	49.65	49.65	-0.65	2	2824
10:34:10	49.60	49.65	49.60	-0.70	2	2822
10:33:59	49.60	49.65	49.65	-0.65	1	2820
10:33:39	49.60	49.65	49.65	-0.65	1	2819
10:33:10	49.60	49.65	49.65	-0.65	1	2818
10:32:54	49.60	49.65	49.65	-0.65	1	2817
10:31:02	49.60	49.65	49.60	-0.70	1	2816
10:30:22	49.60	49.65	49.60	-0.70	1	2815
10:30:08	49.60	49.65	49.60	-0.70	1	2814
10:30:07	49.60	49.65	49.60	-0.70	2	2813
10:29:11	49.55	49.60	49.60	-0.70	1	2811
10:29:05	49.55	49.60	49.55	-0.75	1	2810
10:29:05	49.55	49.60	49.55	-0.75	2	2809
10:28:15	49.55	49.60	49.60	-0.70	1	2807
10:28:03	49.55	49.60	49.60	-0.70	1	2806
10:28:02	49.55	49.60	49.55	-0.75	2	2805
10:27:25	49.55	49.60	49.55	-0.75	1	2803
10:27:16	49.55	49.60	49.55	-0.75	1	2802
10:27:16	49.55	49.60	49.60	-0.70	1	2801
10:26:35	49.50	49.60	49.50	-0.80	1	2800
10:26:35	49.50	49.60	49.60	-0.70	2	2799
10:26:14	49.55	49.60	49.55	-0.75	3	2797
10:25:50	49.50	49.55	49.55	-0.75	3	2794
10:25:33	49.50	49.55	49.55	-0.75	1	2791
10:25:30	49.50	49.55	49.50	-0.80	10	2790
10:25:11	49.50	49.55	49.50	-0.80	1	2780
10:24:55	49.50	49.55	49.50	-0.80	1	2779
10:24:55	49.45	49.50	49.50	-0.80	2	2778
10:24:45	49.45	49.50	49.50	-0.80	1	2776
10:24:22	49.45	49.50	49.50	-0.80	6	2775
10:23:39	49.50	49.55	49.50	-0.80	1	2769
10:23:17	49.50	49.55	49.50	-0.80	6	2768
10:22:41	49.50	49.55	49.55	-0.75	3	2762
10:22:21	49.55	49.60	49.55	-0.75	2	2759
10:22:13	49.45	49.50	49.55	-0.75	10	2757
10:22:13	49.45	49.50	49.50	-0.80	5	2747
10:22:12	49.50	49.55	49.50	-0.80	3	2742
10:21:26	49.55	49.60	49.55	-0.75	1	2739
10:21:22	49.50	49.55	49.55	-0.75	1	2738
10:19:20	49.50	49.55	49.50	-0.80	1	2737
10:18:59	49.50	49.55	49.50	-0.80	1	2736
10:18:19	49.50	49.55	49.50	-0.80	1	2735
10:18:02	49.50	49.55	49.50	-0.80	2	2734
10:17:36	49.50	49.55	49.50	-0.80	2	2732
10:17:07	49.50	49.55	49.55	-0.75	2	2730
10:16:44	49.45	49.50	49.50	-0.80	1	2728
10:16:44	49.45	49.50	49.50	-0.80	1	2727
10:16:35	49.45	49.50	49.50	-0.80	1	2726
10:16:34	49.45	49.50	49.50	-0.80	1	2725
10:16:32	49.45	49.50	49.50	-0.80	3	2724
10:16:07	49.40	49.55	49.55	-0.75	1	2721
10:15:59	49.40	49.45	49.45	-0.85	1	2720
10:15:59	49.40	49.45	49.45	-0.85	5	2719
10:15:58	49.40	49.45	49.45	-0.85	1	2714
10:15:57	49.40	49.45	49.45	-0.85	1	2713
10:15:57	49.40	49.45	49.45	-0.85	1	2712
10:15:57	49.40	49.45	49.45	-0.85	1	2711
10:15:57	49.40	49.45	49.45	-0.85	1	2710
10:15:53	49.40	49.45	49.40	-0.90	3	2709
10:15:33	49.40	49.45	49.40	-0.90	2	2706
10:15:33	49.40	49.45	49.40	-0.90	2	2704
10:15:30	49.40	49.45	49.45	-0.85	10	2702
10:15:22	49.40	49.45	49.40	-0.90	10	2692
10:15:08	49.40	49.45	49.40	-0.90	4	2682
10:15:05	49.40	49.45	49.40	-0.90	5	2678
10:14:56	49.40	49.45	49.40	-0.90	4	2673
10:14:52	49.40	49.45	49.40	-0.90	5	2669
10:14:47	49.40	49.45	49.45	-0.85	1	2664
10:14:46	49.40	49.45	49.40	-0.90	2	2663
10:14:36	49.40	49.45	49.40	-0.90	2	2661
10:14:03	49.40	49.45	49.45	-0.85	3	2659
10:13:59	49.45	49.50	49.45	-0.85	3	2656
10:13:49	49.45	49.50	49.45	-0.85	1	2653
10:13:40	49.40	49.50	49.40	-0.90	2	2652
10:13:29	49.45	49.50	49.45	-0.85	1	2650
10:13:08	49.45	49.55	49.45	-0.85	10	2649
10:13:06	49.50	49.55	49.50	-0.80	88	2639
10:13:06	49.55	49.60	49.55	-0.75	1	2551
10:13:06	49.55	49.60	49.55	-0.75	15	2550
10:12:59	49.55	49.60	49.60	-0.70	5	2535
10:11:56	49.55	49.60	49.60	-0.70	2	2530
10:11:50	49.55	49.60	49.60	-0.70	1	2528
10:11:41	49.55	49.60	49.60	-0.70	1	2527
10:11:39	49.55	49.60	49.55	-0.75	2	2526
10:11:22	49.55	49.60	49.60	-0.70	3	2524
10:11:20	49.60	49.65	49.60	-0.70	15	2521
10:11:03	49.60	49.65	49.65	-0.65	1	2506
10:11:02	49.60	49.65	49.65	-0.65	3	2505
10:10:42	49.60	49.65	49.65	-0.65	1	2502
10:10:39	49.60	49.65	49.65	-0.65	3	2501
10:10:23	49.60	49.65	49.65	-0.65	1	2498
10:10:03	49.60	49.65	49.65	-0.65	1	2497
10:09:59	49.60	49.65	49.60	-0.70	1	2496
10:09:43	49.60	49.65	49.60	-0.70	1	2495
10:09:42	49.55	49.60	49.60	-0.70	2	2494
10:09:42	49.55	49.60	49.60	-0.70	1	2492
10:09:00	49.55	49.60	49.55	-0.75	2	2491
10:08:54	49.55	49.60	49.60	-0.70	1	2489
10:08:53	49.55	49.60	49.60	-0.70	1	2488
10:08:23	49.55	49.60	49.55	-0.75	3	2487
10:08:23	49.55	49.60	49.55	-0.75	2	2484
10:07:43	49.50	49.60	49.60	-0.70	1	2482
10:07:38	49.50	49.60	49.50	-0.80	1	2481
10:06:40	49.55	49.60	49.55	-0.75	5	2480
10:06:24	49.50	49.55	49.55	-0.75	6	2475
10:06:01	49.45	49.50	49.50	-0.80	2	2469
10:05:33	49.45	49.50	49.45	-0.85	1	2467
10:04:51	49.45	49.50	49.45	-0.85	1	2466
10:04:37	49.45	49.50	49.45	-0.85	1	2465
10:04:37	49.40	49.45	49.45	-0.85	8	2464
10:04:24	49.40	49.45	49.45	-0.85	1	2456
10:04:11	49.45	49.50	49.45	-0.85	1	2455
10:04:03	49.45	49.50	49.45	-0.85	2	2454
10:04:03	49.40	49.45	49.45	-0.85	3	2452
10:03:54	49.40	49.45	49.45	-0.85	1	2449
10:03:53	49.40	49.45	49.45	-0.85	1	2448
10:03:17	49.40	49.45	49.40	-0.90	4	2447
10:03:17	49.35	49.40	49.40	-0.90	1	2443
10:03:15	49.35	49.40	49.40	-0.90	1	2442
10:03:06	49.35	49.40	49.35	-0.95	1	2441
10:03:06	49.35	49.40	49.35	-0.95	1	2440
10:03:06	49.35	49.40	49.35	-0.95	1	2439
10:03:06	49.40	49.45	49.40	-0.90	10	2438
10:02:27	49.40	49.45	49.40	-0.90	5	2428
10:02:20	49.40	49.45	49.40	-0.90	1	2423
10:02:20	49.35	49.40	49.40	-0.90	1	2422
10:02:18	49.35	49.45	49.35	-0.95	9	2421
10:02:18	49.40	49.45	49.40	-0.90	1	2412
10:02:18	49.40	49.45	49.40	-0.90	2	2411
10:02:18	49.35	49.40	49.40	-0.90	6	2409
10:02:12	49.35	49.40	49.40	-0.90	2	2403
10:02:10	49.35	49.40	49.40	-0.90	1	2401
10:02:10	49.35	49.40	49.40	-0.90	2	2400
10:01:50	49.35	49.40	49.40	-0.90	2	2398
10:01:47	49.35	49.40	49.35	-0.95	1	2396
10:01:41	49.35	49.40	49.40	-0.90	1	2395
10:01:33	49.35	49.40	49.40	-0.90	1	2394
10:01:22	49.40	49.45	49.40	-0.90	1	2393
10:01:21	49.35	49.40	49.40	-0.90	1	2392
10:01:03	49.35	49.45	49.35	-0.95	1	2391
10:01:01	49.35	49.45	49.35	-0.95	7	2390
10:00:53	49.40	49.45	49.40	-0.90	1	2383
10:00:53	49.40	49.45	49.40	-0.90	1	2382
10:00:52	49.40	49.45	49.40	-0.90	1	2381
10:00:43	49.40	49.45	49.40	-0.90	1	2380
10:00:34	49.35	49.45	49.45	-0.85	1	2379
10:00:34	49.40	49.45	49.40	-0.90	1	2378
10:00:33	49.40	49.45	49.40	-0.90	20	2377
10:00:33	49.40	49.45	49.45	-0.85	1	2357
10:00:32	49.40	49.45	49.45	-0.85	1	2356
10:00:27	49.40	49.45	49.45	-0.85	1	2355
10:00:22	49.45	49.50	49.45	-0.85	2	2354
10:00:17	49.40	49.45	49.45	-0.85	1	2352
10:00:15	49.40	49.45	49.45	-0.85	1	2351
10:00:14	49.40	49.45	49.45	-0.85	1	2350
10:00:09	49.40	49.45	49.45	-0.85	1	2349
10:00:09	49.45	49.50	49.45	-0.85	6	2348
10:00:09	49.45	49.55	49.45	-0.85	60	2342
10:00:08	49.50	49.55	49.50	-0.80	1	2282
10:00:03	49.50	49.55	49.50	-0.80	1	2281
09:59:54	49.50	49.55	49.50	-0.80	1	2280
09:59:53	49.50	49.55	49.50	-0.80	2	2279
09:59:50	49.50	49.55	49.50	-0.80	1	2277
09:59:49	49.45	49.50	49.50	-0.80	1	2276
09:59:28	49.45	49.50	49.50	-0.80	1	2275
09:59:27	49.50	49.55	49.50	-0.80	1	2274
09:59:27	49.50	49.55	49.50	-0.80	7	2273
09:59:27	49.50	49.55	49.50	-0.80	20	2266
09:59:16	49.50	49.55	49.55	-0.75	1	2246
09:59:15	49.55	49.60	49.55	-0.75	2	2245
09:59:04	49.50	49.55	49.55	-0.75	1	2243
09:59:00	49.50	49.55	49.55	-0.75	1	2242
09:58:51	49.50	49.55	49.55	-0.75	2	2241
09:58:48	49.50	49.55	49.50	-0.80	1	2239
09:58:47	49.50	49.55	49.55	-0.75	1	2238
09:58:47	49.50	49.55	49.50	-0.80	17	2237
09:58:40	49.50	49.55	49.55	-0.75	1	2220
09:58:39	49.50	49.55	49.55	-0.75	1	2219
09:58:22	49.50	49.55	49.55	-0.75	1	2218
09:58:20	49.50	49.55	49.55	-0.75	1	2217
09:58:20	49.55	49.60	49.55	-0.75	3	2216
09:57:50	49.50	49.60	49.60	-0.70	1	2213
09:57:38	49.50	49.60	49.60	-0.70	1	2212
09:57:01	49.45	49.50	49.50	-0.80	1	2211
09:56:57	49.45	49.50	49.50	-0.80	2	2210
09:56:53	49.45	49.50	49.50	-0.80	1	2208
09:56:52	49.45	49.50	49.50	-0.80	1	2207
09:56:45	49.45	49.50	49.50	-0.80	1	2206
09:56:43	49.45	49.50	49.50	-0.80	1	2205
09:56:41	49.45	49.50	49.50	-0.80	1	2204
09:56:38	49.45	49.50	49.50	-0.80	3	2203
09:56:35	49.45	49.50	49.50	-0.80	1	2200
09:56:33	49.45	49.50	49.50	-0.80	1	2199
09:56:32	49.45	49.50	49.50	-0.80	3	2198
09:56:19	49.45	49.55	49.45	-0.85	3	2195
09:56:19	49.50	49.55	49.45	-0.85	1	2192
09:56:19	49.50	49.55	49.50	-0.80	1	2191
09:56:17	49.50	49.55	49.50	-0.80	84	2190
09:56:07	49.55	49.65	49.55	-0.75	8	2106
09:56:06	49.55	49.65	49.55	-0.75	2	2098
09:55:56	49.55	49.65	49.55	-0.75	1	2096
09:55:31	49.60	49.65	49.60	-0.70	1	2095
09:55:26	49.60	49.65	49.60	-0.70	2	2094
09:55:18	49.55	49.65	49.65	-0.65	1	2092
09:54:53	49.60	49.65	49.60	-0.70	3	2091
09:54:45	49.60	49.65	49.60	-0.70	2	2088
09:54:45	49.60	49.65	49.60	-0.70	5	2086
09:54:45	49.60	49.65	49.60	-0.70	2	2081
09:54:30	49.65	49.70	49.65	-0.65	11	2079
09:54:30	49.65	49.70	49.65	-0.65	1	2068
09:54:30	49.70	49.75	49.70	-0.60	2	2067
09:54:07	49.70	49.80	49.70	-0.60	6	2065
09:54:06	49.75	49.80	49.75	-0.55	4	2059
09:53:28	49.75	49.80	49.75	-0.55	1	2055
09:53:03	49.75	49.80	49.75	-0.55	2	2054
09:52:04	49.75	49.80	49.75	-0.55	8	2052
09:52:04	49.70	49.75	49.75	-0.55	8	2044
09:51:53	49.70	49.75	49.70	-0.60	1	2036
09:51:51	49.70	49.75	49.70	-0.60	1	2035
09:51:51	49.70	49.75	49.70	-0.60	3	2034
09:51:38	49.65	49.70	49.70	-0.60	3	2031
09:51:36	49.65	49.70	49.70	-0.60	3	2028
09:51:35	49.65	49.70	49.70	-0.60	1	2025
09:51:23	49.65	49.70	49.70	-0.60	1	2024
09:50:22	49.70	49.75	49.70	-0.60	2	2023
09:50:15	49.70	49.75	49.70	-0.60	1	2021
09:50:10	49.70	49.75	49.70	-0.60	1	2020
09:50:10	49.70	49.75	49.70	-0.60	1	2019
09:50:05	49.70	49.75	49.70	-0.60	1	2018
09:48:43	49.70	49.75	49.70	-0.60	1	2017
09:48:43	49.65	49.70	49.70	-0.60	2	2016
09:48:14	49.70	49.75	49.70	-0.60	1	2014
09:48:07	49.70	49.75	49.70	-0.60	1	2013
09:47:26	49.70	49.75	49.70	-0.60	1	2012
09:47:19	49.70	49.75	49.70	-0.60	1	2011
09:46:40	49.70	49.75	49.70	-0.60	1	2010
09:46:39	49.65	49.80	49.60	-0.70	70	2009
09:46:39	49.65	49.80	49.65	-0.65	10	1939
09:46:17	49.60	49.65	49.65	-0.65	1	1929
09:46:17	49.60	49.65	49.65	-0.65	5	1928
09:46:17	49.60	49.65	49.65	-0.65	10	1923
09:46:17	49.65	49.80	49.65	-0.65	6	1913
09:46:06	49.75	49.80	49.70	-0.60	2	1907
09:46:06	49.75	49.80	49.75	-0.55	1	1905
09:45:48	49.60	49.65	49.65	-0.65	2	1904
09:45:46	49.50	49.60	49.60	-0.70	14	1902
09:45:40	49.50	49.60	49.60	-0.70	1	1888
09:45:38	49.55	49.60	49.50	-0.80	1	1887
09:45:38	49.55	49.60	49.55	-0.75	23	1886
09:45:25	49.55	49.60	49.60	-0.70	1	1863
09:45:19	49.60	49.65	49.60	-0.70	2	1862
09:45:05	49.55	49.60	49.60	-0.70	1	1860
09:44:47	49.55	49.60	49.60	-0.70	1	1859
09:44:38	49.60	49.65	49.60	-0.70	1	1858
09:44:25	49.60	49.65	49.60	-0.70	1	1857
09:44:16	49.60	49.65	49.60	-0.70	15	1856
09:44:15	49.60	49.65	49.60	-0.70	3	1841
09:44:14	49.60	49.65	49.60	-0.70	1	1838
09:44:01	49.60	49.65	49.65	-0.65	1	1837
09:43:48	49.60	49.65	49.65	-0.65	1	1836
09:43:39	49.60	49.65	49.65	-0.65	1	1835
09:43:17	49.60	49.65	49.60	-0.70	1	1834
09:43:11	49.60	49.65	49.60	-0.70	4	1833
09:43:01	49.55	49.60	49.60	-0.70	1	1829
09:42:59	49.55	49.60	49.60	-0.70	2	1828
09:42:42	49.50	49.60	49.60	-0.70	2	1826
09:42:16	49.50	49.60	49.50	-0.80	5	1824
09:41:45	49.50	49.65	49.45	-0.85	1	1819
09:41:45	49.50	49.65	49.50	-0.80	1	1818
09:41:44	49.45	49.50	49.50	-0.80	2	1817
09:41:44	49.45	49.50	49.50	-0.80	1	1815
09:41:31	49.45	49.50	49.50	-0.80	1	1814
09:41:29	49.45	49.50	49.45	-0.85	5	1813
09:41:05	49.45	49.50	49.45	-0.85	2	1808
09:41:01	49.40	49.45	49.50	-0.80	1	1806
09:41:01	49.40	49.45	49.45	-0.85	1	1805
09:40:58	49.40	49.45	49.45	-0.85	1	1804
09:40:57	49.45	49.50	49.45	-0.85	10	1803
09:40:57	49.45	49.50	49.45	-0.85	1	1793
09:40:57	49.45	49.50	49.45	-0.85	2	1792
09:40:57	49.50	49.55	49.50	-0.80	64	1790
09:40:55	49.55	49.60	49.55	-0.75	23	1726
09:40:55	49.55	49.60	49.55	-0.75	1	1703
09:40:55	49.55	49.65	49.55	-0.75	2	1702
09:40:43	49.60	49.65	49.60	-0.70	3	1700
09:40:43	49.60	49.65	49.60	-0.70	4	1697
09:40:30	49.60	49.65	49.65	-0.65	1	1693
09:40:14	49.60	49.65	49.60	-0.70	2	1692
09:40:13	49.55	49.60	49.60	-0.70	8	1690
09:40:02	49.55	49.60	49.60	-0.70	1	1682
09:39:59	49.55	49.60	49.60	-0.70	1	1681
09:39:51	49.60	49.65	49.60	-0.70	1	1680
09:39:45	49.55	49.65	49.55	-0.75	1	1679
09:39:44	49.60	49.65	49.60	-0.70	1	1678
09:39:44	49.60	49.65	49.60	-0.70	1	1677
09:39:25	49.60	49.65	49.60	-0.70	1	1676
09:39:21	49.60	49.65	49.60	-0.70	1	1675
09:39:19	49.55	49.60	49.60	-0.70	3	1674
09:39:18	49.60	49.65	49.60	-0.70	28	1671
09:39:12	49.65	49.70	49.65	-0.65	1	1643
09:39:08	49.65	49.70	49.65	-0.65	2	1642
09:39:03	49.65	49.70	49.65	-0.65	1	1640
09:38:55	49.60	49.70	49.70	-0.60	1	1639
09:38:50	49.65	49.70	49.65	-0.65	1	1638
09:38:39	49.65	49.70	49.65	-0.65	4	1637
09:38:39	49.65	49.70	49.65	-0.65	1	1633
09:38:39	49.65	49.70	49.65	-0.65	19	1632
09:38:39	49.70	49.75	49.70	-0.60	10	1613
09:38:32	49.70	49.75	49.70	-0.60	1	1603
09:38:23	49.70	49.75	49.70	-0.60	1	1602
09:38:23	49.70	49.75	49.70	-0.60	5	1601
09:38:23	49.70	49.75	49.70	-0.60	1	1596
09:38:08	49.70	49.75	49.75	-0.55	1	1595
09:37:51	49.70	49.75	49.70	-0.60	1	1594
09:37:32	49.65	49.70	49.70	-0.60	3	1593
09:37:29	49.65	49.70	49.65	-0.65	1	1590
09:36:51	49.65	49.70	49.65	-0.65	2	1589
09:36:43	49.65	49.70	49.65	-0.65	1	1587
09:36:30	49.60	49.65	49.65	-0.65	1	1586
09:36:25	49.65	49.70	49.65	-0.65	1	1585
09:36:18	49.65	49.70	49.60	-0.70	23	1584
09:36:18	49.65	49.70	49.65	-0.65	2	1561
09:36:07	49.65	49.70	49.70	-0.60	1	1559
09:36:06	49.65	49.70	49.65	-0.65	1	1558
09:36:05	49.65	49.75	49.65	-0.65	5	1557
09:36:04	49.70	49.75	49.70	-0.60	2	1552
09:35:57	49.65	49.70	49.70	-0.60	1	1550
09:35:57	49.65	49.70	49.65	-0.65	5	1549
09:35:51	49.70	49.75	49.70	-0.60	1	1544
09:35:37	49.60	49.65	49.65	-0.65	1	1543
09:35:36	49.60	49.65	49.65	-0.65	1	1542
09:35:32	49.65	49.70	49.65	-0.65	1	1541
09:35:21	49.65	49.70	49.65	-0.65	12	1540
09:35:18	49.65	49.70	49.65	-0.65	6	1528
09:35:14	49.70	49.75	49.70	-0.60	13	1522
09:35:14	49.70	49.75	49.70	-0.60	2	1509
09:35:03	49.70	49.75	49.70	-0.60	1	1507
09:34:44	49.70	49.75	49.70	-0.60	1	1506
09:34:33	49.65	49.70	49.70	-0.60	1	1505
09:34:33	49.65	49.70	49.70	-0.60	1	1504
09:34:33	49.65	49.70	49.70	-0.60	1	1503
09:34:30	49.65	49.70	49.70	-0.60	1	1502
09:34:26	49.65	49.70	49.70	-0.60	1	1501
09:34:23	49.70	49.75	49.70	-0.60	27	1500
09:34:15	49.75	49.80	49.75	-0.55	5	1473
09:34:15	49.75	49.85	49.75	-0.55	6	1468
09:34:15	49.75	49.85	49.75	-0.55	8	1462
09:34:13	49.80	49.85	49.80	-0.50	6	1454
09:34:13	49.80	49.90	49.80	-0.50	10	1448
09:33:17	49.80	49.90	49.80	-0.50	3	1438
09:32:49	49.80	49.90	49.80	-0.50	1	1435
09:32:37	49.85	49.90	49.85	-0.45	1	1434
09:32:32	49.80	49.90	49.80	-0.50	1	1433
09:32:31	49.80	49.90	49.90	-0.40	1	1432
09:32:30	49.85	49.90	49.85	-0.45	13	1431
09:31:45	49.80	49.85	49.85	-0.45	1	1418
09:31:30	49.80	49.85	49.80	-0.50	1	1417
09:31:22	49.80	49.85	49.80	-0.50	2	1416
09:31:22	49.80	49.85	49.80	-0.50	2	1414
09:31:07	49.80	49.85	49.80	-0.50	1	1412
09:31:03	49.75	49.80	49.80	-0.50	1	1411
09:30:57	49.75	49.80	49.80	-0.50	1	1410
09:30:36	49.70	49.75	49.75	-0.55	1	1409
09:30:24	49.70	49.75	49.75	-0.55	1	1408
09:30:22	49.75	49.80	49.75	-0.55	13	1407
09:30:22	49.75	49.80	49.75	-0.55	1	1394
09:30:22	49.75	49.80	49.75	-0.55	1	1393
09:30:22	49.80	49.85	49.80	-0.50	86	1392
09:30:22	49.80	49.85	49.80	-0.50	30	1306
09:30:05	49.85	49.95	49.85	-0.45	24	1276
09:30:05	49.90	50.00	49.90	-0.40	10	1252
09:30:05	49.90	50.00	49.90	-0.40	7	1242
09:30:03	49.95	50.00	49.95	-0.35	3	1235
09:30:03	49.95	50.00	49.95	-0.35	1	1232
09:29:35	49.95	50.00	49.95	-0.35	1	1231
09:29:31	49.95	50.00	49.95	-0.35	3	1230
09:28:36	49.95	50.00	50.00	-0.30	1	1227
09:27:45	49.95	50.00	50.00	-0.30	2	1226
09:27:43	49.95	50.00	50.00	-0.30	1	1224
09:27:23	49.90	50.00	50.00	-0.30	4	1223
09:27:22	49.90	49.95	49.95	-0.35	1	1219
09:26:41	49.85	50.00	49.85	-0.45	1	1218
09:26:29	49.85	49.90	49.90	-0.40	1	1217
09:26:25	49.85	49.95	49.95	-0.35	1	1216
09:26:12	49.90	49.95	49.90	-0.40	1	1215
09:26:11	49.90	50.00	49.90	-0.40	9	1214
09:26:11	49.90	50.00	49.90	-0.40	1	1205
09:26:07	49.95	50.00	49.95	-0.35	1	1204
09:26:02	49.95	50.00	49.95	-0.35	2	1203
09:25:58	49.95	50.00	49.95	-0.35	1	1201
09:25:22	49.95	50.00	49.95	-0.35	1	1200
09:25:21	49.95	50.00	49.95	-0.35	1	1199
09:25:17	49.95	50.00	49.95	-0.35	1	1198
09:25:16	49.90	49.95	49.95	-0.35	1	1197
09:24:57	49.90	49.95	49.95	-0.35	1	1196
09:24:50	49.95	50.00	49.95	-0.35	3	1195
09:24:50	49.95	50.00	49.95	-0.35	1	1192
09:24:50	49.95	50.00	49.95	-0.35	5	1191
09:24:38	49.95	50.00	49.95	-0.35	2	1186
09:24:18	49.95	50.00	50.00	-0.30	1	1184
09:23:41	49.95	50.00	50.00	-0.30	2	1183
09:23:08	49.95	50.00	50.00	-0.30	1	1181
09:23:04	49.95	50.00	50.00	-0.30	3	1180
09:22:45	49.95	50.00	50.00	-0.30	1	1177
09:21:49	49.90	49.95	49.95	-0.35	1	1176
09:21:36	49.90	49.95	49.95	-0.35	2	1175
09:21:26	49.85	49.90	49.90	-0.40	1	1173
09:21:24	49.85	49.90	49.85	-0.45	1	1172
09:21:22	49.85	49.90	49.90	-0.40	1	1171
09:21:17	49.85	49.90	49.90	-0.40	1	1170
09:21:10	49.85	49.90	49.85	-0.45	1	1169
09:20:56	49.85	49.90	49.85	-0.45	1	1168
09:20:51	49.85	49.90	49.90	-0.40	1	1167
09:20:50	49.85	49.90	49.85	-0.45	1	1166
09:20:41	49.85	49.90	49.90	-0.40	1	1165
09:20:35	49.85	49.90	49.90	-0.40	1	1164
09:20:29	49.85	49.90	49.85	-0.45	1	1163
09:20:24	49.85	49.90	49.85	-0.45	1	1162
09:20:23	49.85	49.90	49.85	-0.45	3	1161
09:20:20	49.85	49.90	49.90	-0.40	1	1158
09:20:20	49.85	49.90	49.90	-0.40	1	1157
09:20:11	49.85	49.90	49.85	-0.45	1	1156
09:20:03	49.90	49.95	49.90	-0.40	19	1155
09:20:03	49.90	49.95	49.95	-0.35	1	1136
09:20:01	49.90	49.95	49.95	-0.35	1	1135
09:19:52	49.90	49.95	49.95	-0.35	1	1134
09:19:51	49.90	49.95	49.90	-0.40	1	1133
09:19:40	49.90	49.95	49.95	-0.35	1	1132
09:19:31	49.95	50.00	49.95	-0.35	1	1131
09:19:28	49.95	50.00	49.95	-0.35	1	1130
09:19:26	49.95	50.00	49.95	-0.35	1	1129
09:19:12	49.95	50.00	49.95	-0.35	10	1128
09:18:46	49.95	50.00	49.95	-0.35	1	1118
09:18:33	49.95	50.00	50.00	-0.30	1	1117
09:18:19	49.90	49.95	49.95	-0.35	2	1116
09:18:11	49.90	49.95	49.95	-0.35	1	1114
09:18:00	49.85	49.90	49.90	-0.40	1	1113
09:18:00	49.85	49.90	49.90	-0.40	1	1112
09:17:49	49.90	49.95	49.90	-0.40	1	1111
09:17:44	49.85	49.95	49.85	-0.45	3	1110
09:17:37	49.75	49.80	49.80	-0.50	4	1107
09:17:34	49.75	49.85	49.85	-0.45	1	1103
09:17:31	49.75	49.85	49.85	-0.45	1	1102
09:17:30	49.80	49.85	49.80	-0.50	2	1101
09:17:30	49.80	49.85	49.80	-0.50	1	1099
09:17:30	49.80	49.85	49.80	-0.50	4	1098
09:17:30	49.80	49.90	49.80	-0.50	26	1094
09:17:30	49.85	49.95	49.85	-0.45	26	1068
09:17:28	49.90	50.00	49.90	-0.40	25	1042
09:17:26	49.95	50.10	49.95	-0.35	10	1017
09:17:26	50.00	50.10	50.00	-0.30	7	1007
09:16:53	49.95	50.00	50.00	-0.30	1	1000
09:16:52	49.95	50.00	50.00	-0.30	4	999
09:16:32	50.00	50.10	50.00	-0.30	8	995
09:16:24	50.00	50.10	50.10	-0.20	1	987
09:16:12	50.00	50.10	50.00	-0.30	1	986
09:16:10	50.00	50.10	50.10	-0.20	1	985
09:15:50	50.00	50.10	50.00	-0.30	2	984
09:15:50	50.00	50.10	50.00	-0.30	1	982
09:15:49	50.00	50.10	50.00	-0.30	2	981
09:15:37	49.95	50.00	50.00	-0.30	1	979
09:15:35	49.95	50.00	50.00	-0.30	1	978
09:15:33	49.95	50.00	50.00	-0.30	15	977
09:15:10	49.90	49.95	49.95	-0.35	2	962
09:14:56	49.90	50.00	49.90	-0.40	2	960
09:14:56	49.95	50.00	49.95	-0.35	16	958
09:14:55	49.95	50.00	49.95	-0.35	1	942
09:14:55	49.95	50.00	49.95	-0.35	1	941
09:14:55	49.95	50.00	49.95	-0.35	10	940
09:14:55	50.00	50.10	50.00	-0.30	50	930
09:14:46	50.00	50.10	50.00	-0.30	1	880
09:14:35	50.00	50.10	50.00	-0.30	10	879
09:14:26	50.00	50.10	50.10	-0.20	1	869
09:14:07	50.00	50.10	50.10	-0.20	1	868
09:13:50	50.00	50.10	50.10	-0.20	1	867
09:13:26	50.00	50.10	50.10	-0.20	1	866
09:13:09	50.00	50.10	50.10	-0.20	2	865
09:13:08	50.00	50.10	50.00	-0.30	5	863
09:12:55	50.00	50.10	50.10	-0.20	1	858
09:12:43	50.00	50.10	50.00	-0.30	5	857
09:12:37	50.00	50.10	50.10	-0.20	1	852
09:12:36	50.10	50.20	50.10	-0.20	10	851
09:12:36	50.10	50.20	50.10	-0.20	1	841
09:12:30	50.10	50.20	50.10	-0.20	1	840
09:12:26	50.10	50.20	50.10	-0.20	1	839
09:12:23	50.10	50.20	50.10	-0.20	2	838
09:12:20	50.10	50.20	50.10	-0.20	1	836
09:11:59	50.10	50.20	50.10	-0.20	1	835
09:11:08	50.10	50.20	50.10	-0.20	5	834
09:11:01	50.10	50.20	50.10	-0.20	1	829
09:10:53	50.10	50.20	50.10	-0.20	1	828
09:10:43	50.10	50.20	50.10	-0.20	1	827
09:10:34	50.10	50.20	50.10	-0.20	1	826
09:10:27	50.10	50.20	50.10	-0.20	1	825
09:10:15	50.20	50.30	50.20	-0.10	2	824
09:10:04	50.20	50.30	50.20	-0.10	1	822
09:10:04	50.20	50.30	50.20	-0.10	1	821
09:10:03	50.20	50.30	50.20	-0.10	1	820
09:09:56	50.00	50.20	50.20	-0.10	12	819
09:09:55	50.10	50.20	50.10	-0.20	7	807
09:09:55	50.10	50.20	50.10	-0.20	1	800
09:09:46	50.10	50.20	50.20	-0.10	1	799
09:09:32	50.10	50.20	50.10	-0.20	1	798
09:09:28	50.10	50.20	50.10	-0.20	1	797
09:09:13	50.00	50.10	50.10	-0.20	1	796
09:09:11	50.00	50.10	50.10	-0.20	1	795
09:08:51	50.10	50.20	50.10	-0.20	1	794
09:08:43	50.10	50.20	50.10	-0.20	1	793
09:08:41	50.10	50.20	50.10	-0.20	1	792
09:08:39	50.10	50.20	50.10	-0.20	1	791
09:08:36	50.00	50.10	50.10	-0.20	2	790
09:08:31	50.00	50.10	50.10	-0.20	1	788
09:08:30	50.10	50.20	50.10	-0.20	1	787
09:08:29	50.10	50.20	50.10	-0.20	1	786
09:08:29	50.00	50.10	50.10	-0.20	1	785
09:08:20	50.00	50.10	50.10	-0.20	1	784
09:08:19	50.00	50.10	50.10	-0.20	2	783
09:08:19	50.00	50.10	50.10	-0.20	2	781
09:08:10	50.10	50.20	50.10	-0.20	8	779
09:07:43	50.10	50.20	50.10	-0.20	5	771
09:07:29	50.10	50.30	50.10	-0.20	8	766
09:07:29	50.20	50.30	50.20	-0.10	3	758
09:07:29	50.20	50.30	50.20	-0.10	3	755
09:07:29	50.10	50.20	50.20	-0.10	1	752
09:07:29	50.10	50.20	50.10	-0.20	6	751
09:07:29	50.00	50.20	50.20	-0.10	6	745
09:07:29	50.00	50.10	50.10	-0.20	1	739
09:07:29	49.95	50.00	50.00	-0.30	43	738
09:07:29	49.95	50.00	50.00	-0.30	18	695
09:07:29	49.95	50.00	50.00	-0.30	10	677
09:07:24	49.95	50.00	50.00	-0.30	1	667
09:07:21	49.95	50.00	50.00	-0.30	5	666
09:07:18	49.95	50.00	50.00	-0.30	5	661
09:07:09	49.95	50.00	49.95	-0.35	1	656
09:06:58	49.95	50.00	50.00	-0.30	10	655
09:06:57	49.95	50.00	50.00	-0.30	1	645
09:06:55	49.95	50.00	50.00	-0.30	1	644
09:06:47	49.90	49.95	49.95	-0.35	2	643
09:06:47	49.90	49.95	49.90	-0.40	2	641
09:06:46	49.95	50.00	49.95	-0.35	12	639
09:06:46	49.95	50.00	49.95	-0.35	1	627
09:06:46	49.95	50.00	50.00	-0.30	1	626
09:06:44	49.90	49.95	49.95	-0.35	1	625
09:06:41	49.95	50.00	49.95	-0.35	4	624
09:06:35	49.95	50.00	49.95	-0.35	1	620
09:06:33	49.95	50.00	49.95	-0.35	1	619
09:06:33	49.95	50.00	49.95	-0.35	1	618
09:06:32	49.95	50.00	49.95	-0.35	1	617
09:06:32	49.90	50.00	50.00	-0.30	1	616
09:06:32	49.95	50.00	49.95	-0.35	2	615
09:06:32	49.90	49.95	49.95	-0.35	3	613
09:06:27	49.90	49.95	49.95	-0.35	1	610
09:06:21	49.90	49.95	49.95	-0.35	1	609
09:06:20	49.90	49.95	49.95	-0.35	1	608
09:06:17	49.90	49.95	49.95	-0.35	2	607
09:06:03	49.90	49.95	49.95	-0.35	1	605
09:06:01	49.90	49.95	49.95	-0.35	1	604
09:05:58	49.85	49.95	49.95	-0.35	5	603
09:05:58	49.95	50.00	49.90	-0.40	10	598
09:05:58	49.95	50.00	49.95	-0.35	9	588
09:05:58	50.00	50.10	50.00	-0.30	7	579
09:05:58	50.00	50.10	50.00	-0.30	1	572
09:05:56	50.00	50.10	50.00	-0.30	1	571
09:05:49	50.00	50.10	50.00	-0.30	4	570
09:05:40	49.95	50.00	50.00	-0.30	3	566
09:05:40	49.95	50.00	50.00	-0.30	2	563
09:05:40	49.95	50.00	50.00	-0.30	2	561
09:05:40	49.95	50.00	50.00	-0.30	1	559
09:05:40	50.00	50.20	50.00	-0.30	7	558
09:05:37	50.00	50.10	50.10	-0.20	7	551
09:05:35	49.95	50.00	50.00	-0.30	1	544
09:05:35	50.00	50.10	50.00	-0.30	3	543
09:05:32	50.00	50.10	50.00	-0.30	2	540
09:05:30	49.95	50.00	50.00	-0.30	1	538
09:05:30	49.95	50.00	50.00	-0.30	1	537
09:05:25	49.95	50.00	50.00	-0.30	1	536
09:05:24	49.95	50.00	50.00	-0.30	1	535
09:05:21	49.95	50.00	49.95	-0.35	3	534
09:05:21	49.95	50.10	49.95	-0.35	1	531
09:05:21	49.95	50.10	49.95	-0.35	1	530
09:05:21	50.00	50.10	50.00	-0.30	41	529
09:05:21	50.00	50.10	50.00	-0.30	21	488
09:05:21	50.00	50.10	50.00	-0.30	9	467
09:05:21	50.00	50.10	50.00	-0.30	3	458
09:05:21	50.00	50.10	50.00	-0.30	1	455
09:05:15	50.00	50.10	50.10	-0.20	1	454
09:04:44	50.00	50.10	50.10	-0.20	1	453
09:04:42	50.10	50.20	50.10	-0.20	21	452
09:04:42	50.20	50.30	50.20	-0.10	14	431
09:04:36	50.20	50.30	50.30	0	1	417
09:04:34	50.20	50.30	50.30	0	1	416
09:04:20	50.20	50.30	50.30	0	5	415
09:04:12	50.20	50.30	50.30	0	1	410
09:04:01	50.20	50.30	50.30	0	2	409
09:03:49	50.30	50.40	50.20	-0.10	5	407
09:03:49	50.30	50.40	50.30	0	10	402
09:03:41	50.20	50.30	50.30	0	5	392
09:03:39	50.30	50.40	50.30	0	2	387
09:03:39	50.20	50.30	50.30	0	4	385
09:03:39	50.20	50.30	50.30	0	1	381
09:03:34	50.20	50.30	50.30	0	3	380
09:03:31	50.20	50.30	50.30	0	1	377
09:03:31	50.20	50.30	50.30	0	2	376
09:03:01	50.20	50.30	50.30	0	1	374
09:03:00	50.20	50.30	50.30	0	4	373
09:02:51	50.30	50.40	50.30	0	5	369
09:02:37	50.20	50.40	50.20	-0.10	2	364
09:02:32	50.20	50.30	50.30	0	1	362
09:02:32	50.20	50.30	50.30	0	3	361
09:02:32	50.30	50.40	50.30	0	1	358
09:02:32	50.40	50.50	50.30	0	21	357
09:02:32	50.40	50.50	50.40	+0.10	9	336
09:02:27	50.40	50.50	50.50	+0.20	1	327
09:02:23	50.40	50.50	50.40	+0.10	2	326
09:02:10	50.50	50.60	50.50	+0.20	25	324
09:02:10	50.50	50.60	50.50	+0.20	1	299
09:02:08	50.50	50.60	50.60	+0.30	1	298
09:01:57	50.50	50.60	50.60	+0.30	1	297
09:01:56	50.60	50.70	50.60	+0.30	2	296
09:01:54	50.60	50.70	50.70	+0.40	3	294
09:01:53	50.60	50.70	50.60	+0.30	2	291
09:01:52	50.50	50.60	50.60	+0.30	1	289
09:01:50	50.50	50.60	50.60	+0.30	1	288
09:01:43	50.60	50.70	50.60	+0.30	1	287
09:01:42	50.60	50.70	50.50	+0.20	9	286
09:01:42	50.60	50.70	50.60	+0.30	1	277
09:01:40	50.50	50.60	50.60	+0.30	1	276
09:01:36	50.60	50.70	50.60	+0.30	15	275
09:01:22	50.60	50.70	50.70	+0.40	1	260
09:01:19	50.60	50.70	50.70	+0.40	1	259
09:01:13	50.60	50.70	50.70	+0.40	1	258
09:01:11	50.60	50.70	50.70	+0.40	1	257
09:01:00	50.60	50.70	50.70	+0.40	1	256
09:00:59	50.60	50.70	50.60	+0.30	8	255
09:00:59	50.60	50.70	50.70	+0.40	1	247
09:00:52	50.60	50.80	50.80	+0.50	1	246
09:00:52	50.70	50.90	50.70	+0.40	2	245
09:00:51	50.80	50.90	50.80	+0.50	2	243
09:00:49	50.80	50.90	50.80	+0.50	1	241
09:00:49	50.80	50.90	50.80	+0.50	5	240
09:00:49	50.70	50.80	50.80	+0.50	5	235
09:00:47	50.70	50.90	50.90	+0.60	1	230
09:00:47	50.60	50.80	51.00	+0.70	3	229
09:00:47	50.60	50.80	50.90	+0.60	11	226
09:00:47	50.60	50.80	50.80	+0.50	16	215
09:00:46	50.80	50.90	50.80	+0.50	1	199
09:00:46	50.70	50.90	50.70	+0.40	8	198
09:00:46	50.80	50.90	50.80	+0.50	4	190
09:00:45	50.70	50.90	50.90	+0.60	1	186
09:00:45	50.80	50.90	50.80	+0.50	2	185
09:00:43	50.70	50.90	50.90	+0.60	1	183
09:00:43	50.70	50.90	50.90	+0.60	1	182
09:00:43	50.70	50.80	50.80	+0.50	1	181
09:00:43	50.60	50.80	50.80	+0.50	3	180
09:00:43	50.60	50.70	50.70	+0.40	4	177
09:00:43	50.60	50.70	50.70	+0.40	5	173
09:00:40	50.60	50.70	50.70	+0.40	2	168
09:00:38	50.60	50.70	50.70	+0.40	1	166
09:00:37	50.60	50.70	50.60	+0.30	1	165
09:00:28	50.70	50.80	50.70	+0.40	1	164
09:00:28	50.70	50.80	50.70	+0.40	5	163
09:00:25	50.70	50.80	50.80	+0.50	1	158
09:00:21	50.70	50.80	50.80	+0.50	2	157
09:00:20	50.70	50.80	50.70	+0.40	1	155
09:00:20	50.70	50.80	50.70	+0.40	1	154
09:00:20	50.80	50.90	50.80	+0.50	26	153
09:00:19	50.80	50.90	50.90	+0.60	1	127
09:00:19	50.80	50.90	50.80	+0.50	6	126
09:00:19	50.90	51.00	50.90	+0.60	3	120
09:00:19	50.90	51.00	50.90	+0.60	35	117
09:00:19	--	--	51.00	+0.70	82	82

　

其他人也逛...

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

MyCard 1000點虛擬點數卡

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Samsung Galaxy S26 Ultra (12G/512G)

Apple iPhone 17 Pro Max (256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

GARMIN CIRQA 智慧手環

【享樂券】統一超商100元虛擬商品卡_電子憑證

App Store Card $ 2000 - 數位序號

義美杏仁巧克力酥片系列/盒(2種-牛奶巧克力/黑可可)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

台積電、聯發科領漲　台股勁揚7...

玉山銀插旗日本關西　設大阪出張所

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

‧宏碁泛亞區商用動能回溫　看好...
‧漢翔民用業務邁大步　再奪龐巴...
‧秦永沛：半導體卓越製造技術研...

加密貨幣

比特幣BTC	79478.08	-346.52	-0.43%
以太幣ETH	2496.00	15.18	0.61%
瑞波幣XRP	1.41	0.00	-0.17%
比特幣現金BCH	257.16	-0.08	-0.03%
萊特幣LTC	54.71	0.02	0.04%
卡達幣ADA	0.218683	0.00	0.07%
波場幣TRX	0.336656	0.00	0.82%
恆星幣XLM	0.190453	0.01	3.46%

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。