最新中國經濟不振官媒再提地攤經濟熱門三大法人賣超台股465.31億元

更新報價

能　率 (5392) 光電業上櫃能率集團

48.80 ▼-0.70 -1.41% 2.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	5,468	48.80	51	48.85	1	49.80	50.70	48.80	49.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	48.80	48.85	48.80	-0.70	36	5468
13:30:00	48.80	48.85	48.80	-0.70	248	5432
13:24:58	48.95	49.00	49.00	-0.50	1	5184
13:24:50	48.95	49.05	49.05	-0.45	5	5183
13:24:43	48.95	49.00	49.00	-0.50	2	5178
13:24:36	48.95	49.00	49.00	-0.50	1	5176
13:24:27	49.00	49.05	49.00	-0.50	8	5175
13:24:02	49.00	49.10	49.10	-0.40	2	5167
13:24:02	49.05	49.10	49.05	-0.45	4	5165
13:23:54	49.05	49.10	49.05	-0.45	1	5161
13:23:37	49.05	49.10	49.05	-0.45	1	5160
13:23:25	49.05	49.10	49.05	-0.45	2	5159
13:23:14	49.05	49.10	49.05	-0.45	1	5157
13:22:52	49.05	49.10	49.05	-0.45	1	5156
13:22:49	49.00	49.10	49.10	-0.40	3	5155
13:22:47	49.00	49.10	49.10	-0.40	1	5152
13:22:37	49.00	49.10	49.10	-0.40	1	5151
13:22:35	49.00	49.05	49.10	-0.40	3	5150
13:22:35	49.00	49.05	49.05	-0.45	1	5147
13:22:23	49.00	49.10	49.10	-0.40	1	5146
13:22:15	49.05	49.10	49.00	-0.50	6	5145
13:22:15	49.05	49.10	49.05	-0.45	2	5139
13:22:11	49.00	49.05	49.05	-0.45	3	5137
13:21:32	49.00	49.10	49.00	-0.50	1	5134
13:21:30	48.95	49.00	49.00	-0.50	17	5133
13:21:20	48.95	49.00	48.95	-0.55	1	5116
13:21:11	48.95	49.00	49.00	-0.50	2	5115
13:21:10	48.95	49.00	48.95	-0.55	1	5113
13:20:26	48.90	49.00	49.00	-0.50	1	5112
13:20:08	48.90	49.00	48.90	-0.60	1	5111
13:19:50	48.90	49.15	48.90	-0.60	3	5110
13:19:43	48.90	48.95	48.95	-0.55	1	5107
13:19:36	48.85	48.90	48.90	-0.60	68	5106
13:19:36	48.90	48.95	48.90	-0.60	6	5038
13:19:29	48.90	48.95	48.90	-0.60	3	5032
13:19:21	48.90	48.95	48.90	-0.60	3	5029
13:19:20	48.90	48.95	48.90	-0.60	10	5026
13:19:20	48.95	49.00	48.95	-0.55	1	5016
13:19:17	48.95	49.00	48.95	-0.55	2	5015
13:19:17	48.95	49.00	49.00	-0.50	1	5013
13:19:12	48.95	49.00	48.95	-0.55	2	5012
13:19:05	48.95	49.00	49.00	-0.50	1	5010
13:18:50	48.95	49.05	48.95	-0.55	1	5009
13:18:29	49.05	49.15	49.05	-0.45	4	5008
13:18:26	49.05	49.10	49.10	-0.40	2	5004
13:18:14	49.05	49.10	49.15	-0.35	4	5002
13:18:14	49.05	49.10	49.10	-0.40	2	4998
13:17:54	48.95	49.05	49.05	-0.45	1	4996
13:17:53	48.95	49.05	48.95	-0.55	2	4995
13:17:49	48.95	49.00	49.00	-0.50	1	4993
13:17:33	48.95	49.00	48.95	-0.55	2	4992
13:17:12	48.95	49.00	48.95	-0.55	2	4990
13:16:53	48.95	49.00	49.00	-0.50	6	4988
13:16:53	48.95	49.00	49.00	-0.50	1	4982
13:16:48	48.95	49.00	49.00	-0.50	1	4981
13:16:17	49.00	49.05	49.00	-0.50	2	4980
13:16:17	49.00	49.05	49.05	-0.45	1	4978
13:16:08	48.95	49.00	49.00	-0.50	1	4977
13:15:50	48.95	49.00	49.00	-0.50	1	4976
13:15:42	48.95	49.00	49.00	-0.50	2	4975
13:15:33	49.00	49.10	49.00	-0.50	4	4973
13:15:16	49.00	49.10	49.00	-0.50	2	4969
13:14:35	49.00	49.15	49.00	-0.50	1	4967
13:14:28	49.00	49.15	49.00	-0.50	1	4966
13:13:58	49.00	49.05	49.15	-0.35	1	4965
13:13:58	49.00	49.05	49.10	-0.40	1	4964
13:13:58	49.00	49.05	49.05	-0.45	1	4963
13:13:49	48.95	49.00	49.00	-0.50	17	4962
13:13:49	48.95	49.00	49.00	-0.50	30	4945
13:13:46	48.90	49.00	48.90	-0.60	1	4915
13:13:40	48.90	49.00	48.90	-0.60	1	4914
13:13:32	48.95	49.00	48.90	-0.60	9	4913
13:13:32	48.95	49.00	48.95	-0.55	1	4904
13:13:30	48.90	48.95	48.95	-0.55	4	4903
13:13:29	48.90	48.95	48.95	-0.55	1	4899
13:13:29	48.90	48.95	48.90	-0.60	1	4898
13:13:18	48.90	48.95	48.95	-0.55	1	4897
13:13:03	48.95	49.00	48.95	-0.55	1	4896
13:12:30	48.95	49.00	48.90	-0.60	2	4895
13:12:30	48.95	49.00	48.95	-0.55	5	4893
13:12:19	48.95	49.00	49.00	-0.50	1	4888
13:12:14	48.95	49.00	49.00	-0.50	1	4887
13:11:48	48.95	49.00	49.00	-0.50	3	4886
13:11:24	48.95	49.00	49.00	-0.50	1	4883
13:11:14	48.90	49.00	49.00	-0.50	1	4882
13:10:53	48.90	49.00	49.00	-0.50	2	4881
13:10:47	48.90	49.00	49.00	-0.50	1	4879
13:10:45	48.90	48.95	48.95	-0.55	7	4878
13:10:38	48.90	48.95	49.00	-0.50	18	4871
13:10:38	48.90	48.95	48.95	-0.55	2	4853
13:10:22	48.95	49.00	48.95	-0.55	3	4851
13:09:53	48.95	49.00	48.95	-0.55	1	4848
13:09:46	48.95	49.00	48.95	-0.55	1	4847
13:09:33	48.90	48.95	48.95	-0.55	7	4846
13:09:28	48.90	48.95	48.95	-0.55	1	4839
13:09:27	48.90	48.95	48.90	-0.60	1	4838
13:08:39	48.85	48.90	48.90	-0.60	1	4837
13:08:34	48.90	48.95	48.90	-0.60	3	4836
13:08:15	48.90	48.95	48.90	-0.60	2	4833
13:07:08	48.85	48.90	48.90	-0.60	1	4831
13:07:08	48.85	48.90	48.85	-0.65	1	4830
13:06:34	48.85	48.90	48.90	-0.60	1	4829
13:06:18	48.90	48.95	48.90	-0.60	1	4828
13:06:07	48.90	48.95	48.95	-0.55	1	4827
13:05:49	48.95	49.00	48.95	-0.55	1	4826
13:05:47	48.95	49.00	48.95	-0.55	2	4825
13:05:44	48.95	49.00	48.95	-0.55	2	4823
13:05:36	48.95	49.00	48.95	-0.55	1	4821
13:05:34	48.95	49.00	48.95	-0.55	1	4820
13:05:30	48.95	49.00	48.95	-0.55	3	4819
13:05:20	48.95	49.00	48.95	-0.55	1	4816
13:04:47	48.85	49.00	49.00	-0.50	1	4815
13:04:12	49.00	49.05	49.00	-0.50	1	4814
13:04:11	49.00	49.10	48.90	-0.60	21	4813
13:04:11	49.00	49.10	48.95	-0.55	16	4792
13:04:11	49.00	49.10	49.00	-0.50	13	4776
13:03:53	49.00	49.05	49.05	-0.45	1	4763
13:03:45	49.00	49.10	49.00	-0.50	1	4762
13:03:42	49.05	49.10	49.05	-0.45	5	4761
13:03:14	49.05	49.10	49.05	-0.45	5	4756
13:03:03	49.05	49.10	49.05	-0.45	1	4751
13:02:35	49.05	49.10	49.05	-0.45	1	4750
13:02:30	49.05	49.10	49.05	-0.45	2	4749
13:02:19	49.00	49.05	49.05	-0.45	1	4747
13:01:55	49.05	49.10	49.05	-0.45	9	4746
13:01:21	49.05	49.10	49.10	-0.40	1	4737
13:00:59	49.05	49.10	49.10	-0.40	1	4736
13:00:48	49.05	49.10	49.10	-0.40	1	4735
13:00:38	49.05	49.10	49.05	-0.45	10	4734
13:00:32	49.10	49.15	49.10	-0.40	1	4724
13:00:08	49.10	49.15	49.10	-0.40	1	4723
12:59:41	49.05	49.10	49.10	-0.40	4	4722
12:58:39	49.05	49.10	49.10	-0.40	1	4718
12:58:03	49.10	49.15	49.10	-0.40	1	4717
12:57:39	49.10	49.15	49.15	-0.35	1	4716
12:57:38	49.10	49.15	49.10	-0.40	2	4715
12:57:03	49.10	49.15	49.15	-0.35	2	4713
12:56:17	49.05	49.10	49.10	-0.40	1	4711
12:55:32	49.10	49.15	49.15	-0.35	7	4710
12:55:12	49.00	49.10	49.10	-0.40	3	4703
12:55:04	49.00	49.10	49.00	-0.50	1	4700
12:54:53	49.05	49.10	49.00	-0.50	1	4699
12:54:53	49.05	49.10	49.05	-0.45	1	4698
12:54:19	49.05	49.10	49.05	-0.45	1	4697
12:53:58	49.05	49.10	49.05	-0.45	1	4696
12:53:38	49.05	49.10	49.05	-0.45	1	4695
12:53:34	49.05	49.10	49.05	-0.45	5	4694
12:53:02	49.10	49.15	49.10	-0.40	1	4689
12:53:01	49.10	49.15	49.10	-0.40	5	4688
12:52:24	49.10	49.15	49.10	-0.40	1	4683
12:52:12	49.10	49.15	49.10	-0.40	2	4682
12:51:59	49.10	49.15	49.10	-0.40	1	4680
12:51:25	49.10	49.15	49.10	-0.40	1	4679
12:51:04	49.15	49.25	49.15	-0.35	4	4678
12:51:02	49.15	49.20	49.20	-0.30	3	4674
12:51:02	49.15	49.20	49.20	-0.30	2	4671
12:49:57	49.15	49.20	49.20	-0.30	1	4669
12:49:56	49.15	49.25	49.15	-0.35	1	4668
12:49:16	49.15	49.25	49.15	-0.35	1	4667
12:47:47	49.15	49.25	49.25	-0.25	1	4666
12:46:46	49.15	49.20	49.25	-0.25	1	4665
12:46:46	49.15	49.20	49.20	-0.30	2	4664
12:46:39	49.15	49.20	49.15	-0.35	1	4662
12:46:14	49.15	49.20	49.20	-0.30	3	4661
12:45:22	49.20	49.25	49.20	-0.30	2	4658
12:45:20	49.20	49.25	49.20	-0.30	1	4656
12:45:17	49.20	49.25	49.20	-0.30	1	4655
12:43:51	49.00	49.20	49.20	-0.30	4	4654
12:43:51	49.00	49.15	49.15	-0.35	5	4650
12:43:51	49.00	49.10	49.10	-0.40	25	4645
12:43:48	48.95	49.00	49.00	-0.50	10	4620
12:43:36	49.00	49.10	49.00	-0.50	6	4610
12:43:22	49.05	49.10	49.00	-0.50	2	4604
12:43:22	49.05	49.10	49.05	-0.45	1	4602
12:43:16	49.00	49.05	49.05	-0.45	4	4601
12:43:02	49.00	49.05	49.00	-0.50	1	4597
12:42:43	49.00	49.05	49.00	-0.50	2	4596
12:42:43	48.95	49.00	49.00	-0.50	4	4594
12:42:43	48.95	49.00	49.00	-0.50	10	4590
12:42:34	48.95	49.00	49.00	-0.50	1	4580
12:42:28	48.95	49.00	48.95	-0.55	2	4579
12:42:11	48.95	49.00	48.95	-0.55	1	4577
12:42:05	48.90	48.95	48.95	-0.55	1	4576
12:41:47	48.90	48.95	48.95	-0.55	1	4575
12:40:56	48.90	48.95	48.95	-0.55	10	4574
12:40:48	48.90	48.95	48.90	-0.60	1	4564
12:40:40	48.90	48.95	48.95	-0.55	3	4563
12:39:27	48.95	49.00	48.95	-0.55	1	4560
12:39:10	48.90	48.95	48.90	-0.60	1	4559
12:38:54	48.90	48.95	48.90	-0.60	1	4558
12:38:53	48.90	48.95	48.90	-0.60	3	4557
12:38:41	48.90	48.95	48.90	-0.60	3	4554
12:38:41	48.90	48.95	48.90	-0.60	1	4551
12:37:55	48.95	49.00	48.95	-0.55	1	4550
12:37:53	48.95	49.00	48.95	-0.55	3	4549
12:37:53	48.95	49.00	48.95	-0.55	4	4546
12:37:36	48.95	49.00	48.95	-0.55	1	4542
12:37:22	48.95	49.00	49.00	-0.50	1	4541
12:37:09	48.95	49.00	49.00	-0.50	1	4540
12:36:09	49.05	49.10	49.00	-0.50	11	4539
12:36:09	49.05	49.10	49.05	-0.45	4	4528
12:35:57	49.00	49.05	49.05	-0.45	6	4524
12:35:52	49.00	49.05	49.00	-0.50	2	4518
12:35:47	49.00	49.05	49.00	-0.50	3	4516
12:35:39	49.00	49.05	49.00	-0.50	8	4513
12:35:05	49.00	49.05	49.00	-0.50	1	4505
12:34:59	49.00	49.05	49.00	-0.50	1	4504
12:34:54	49.00	49.05	49.00	-0.50	10	4503
12:34:52	49.00	49.05	49.00	-0.50	1	4493
12:34:52	49.00	49.05	49.00	-0.50	2	4492
12:34:43	49.00	49.05	49.00	-0.50	15	4490
12:34:00	49.00	49.05	49.05	-0.45	1	4475
12:33:52	49.00	49.05	49.05	-0.45	1	4474
12:33:46	49.00	49.05	49.00	-0.50	5	4473
12:33:36	49.00	49.05	49.00	-0.50	5	4468
12:33:34	49.00	49.05	49.00	-0.50	1	4463
12:33:06	49.05	49.10	49.05	-0.45	2	4462
12:32:51	49.05	49.10	49.05	-0.45	1	4460
12:32:15	49.05	49.10	49.05	-0.45	1	4459
12:32:10	49.05	49.10	49.05	-0.45	1	4458
12:31:52	49.05	49.10	49.05	-0.45	2	4457
12:31:50	49.05	49.10	49.05	-0.45	5	4455
12:31:30	49.05	49.10	49.05	-0.45	1	4450
12:31:20	49.05	49.10	49.10	-0.40	3	4449
12:31:07	49.05	49.10	49.05	-0.45	10	4446
12:30:41	49.05	49.10	49.05	-0.45	1	4436
12:30:33	49.05	49.10	49.05	-0.45	2	4435
12:30:16	49.05	49.10	49.05	-0.45	2	4433
12:30:04	49.05	49.10	49.05	-0.45	1	4431
12:29:00	49.05	49.10	49.05	-0.45	10	4430
12:28:02	49.05	49.10	49.10	-0.40	1	4420
12:27:47	49.05	49.10	49.10	-0.40	1	4419
12:27:23	49.05	49.10	49.10	-0.40	2	4418
12:27:22	49.10	49.15	49.10	-0.40	2	4416
12:27:09	49.10	49.15	49.15	-0.35	3	4414
12:26:34	49.05	49.10	49.10	-0.40	2	4411
12:26:09	49.05	49.10	49.10	-0.40	1	4409
12:25:55	49.05	49.10	49.10	-0.40	1	4408
12:25:27	49.10	49.15	49.10	-0.40	4	4407
12:25:27	49.10	49.15	49.15	-0.35	1	4403
12:25:04	49.10	49.15	49.15	-0.35	1	4402
12:25:03	49.10	49.15	49.10	-0.40	1	4401
12:23:37	49.10	49.15	49.10	-0.40	1	4400
12:23:05	49.10	49.15	49.10	-0.40	10	4399
12:22:00	49.10	49.15	49.15	-0.35	1	4389
12:21:58	49.10	49.15	49.10	-0.40	1	4388
12:21:30	49.10	49.15	49.15	-0.35	1	4387
12:20:55	49.10	49.15	49.15	-0.35	2	4386
12:20:21	49.05	49.10	49.10	-0.40	1	4384
12:19:43	49.10	49.15	49.10	-0.40	3	4383
12:19:09	49.10	49.15	49.10	-0.40	3	4380
12:18:57	49.10	49.15	49.10	-0.40	2	4377
12:18:37	49.05	49.10	49.10	-0.40	6	4375
12:18:37	49.05	49.10	49.10	-0.40	4	4369
12:18:37	49.05	49.10	49.10	-0.40	1	4365
12:18:13	49.05	49.10	49.05	-0.45	1	4364
12:17:40	49.05	49.10	49.05	-0.45	1	4363
12:17:13	49.05	49.15	49.05	-0.45	10	4362
12:17:01	49.05	49.15	49.05	-0.45	10	4352
12:16:41	49.10	49.15	49.10	-0.40	1	4342
12:16:40	49.10	49.15	49.10	-0.40	2	4341
12:16:35	49.10	49.15	49.10	-0.40	1	4339
12:16:28	49.10	49.15	49.10	-0.40	6	4338
12:15:29	49.10	49.15	49.10	-0.40	1	4332
12:14:26	49.10	49.15	49.10	-0.40	1	4331
12:13:59	49.10	49.15	49.10	-0.40	2	4330
12:11:19	49.05	49.10	49.10	-0.40	1	4328
12:10:52	49.05	49.10	49.10	-0.40	2	4327
12:10:17	49.05	49.10	49.05	-0.45	1	4325
12:09:58	49.05	49.10	49.05	-0.45	1	4324
12:09:55	49.05	49.10	49.10	-0.40	1	4323
12:09:48	49.05	49.10	49.10	-0.40	1	4322
12:09:45	49.05	49.10	49.10	-0.40	1	4321
12:08:43	49.10	49.15	49.10	-0.40	2	4320
12:08:30	49.10	49.15	49.10	-0.40	2	4318
12:07:33	49.05	49.10	49.10	-0.40	1	4316
12:07:28	49.05	49.10	49.10	-0.40	1	4315
12:07:24	49.05	49.10	49.05	-0.45	2	4314
12:07:23	49.05	49.10	49.10	-0.40	1	4312
12:07:15	49.05	49.10	49.10	-0.40	2	4311
12:07:07	49.05	49.10	49.05	-0.45	2	4309
12:06:55	49.05	49.10	49.05	-0.45	2	4307
12:06:39	49.05	49.10	49.05	-0.45	1	4305
12:06:07	49.05	49.10	49.05	-0.45	2	4304
12:05:33	49.10	49.15	49.05	-0.45	2	4302
12:05:33	49.10	49.15	49.10	-0.40	1	4300
12:05:33	49.10	49.15	49.10	-0.40	1	4299
12:05:33	49.10	49.15	49.10	-0.40	1	4298
12:05:33	49.10	49.15	49.10	-0.40	1	4297
12:05:33	49.10	49.15	49.10	-0.40	1	4296
12:05:33	49.10	49.15	49.10	-0.40	10	4295
12:05:28	49.15	49.20	49.15	-0.35	18	4285
12:05:17	49.15	49.20	49.15	-0.35	1	4267
12:05:05	49.15	49.20	49.15	-0.35	2	4266
12:04:09	49.15	49.25	49.15	-0.35	2	4264
12:03:53	49.15	49.25	49.15	-0.35	1	4262
12:03:11	49.15	49.25	49.15	-0.35	1	4261
12:02:58	49.15	49.25	49.25	-0.25	1	4260
12:02:46	49.15	49.25	49.25	-0.25	1	4259
12:02:45	49.20	49.25	49.20	-0.30	15	4258
12:02:19	49.20	49.25	49.25	-0.25	2	4243
12:01:50	49.20	49.25	49.25	-0.25	1	4241
12:01:47	49.20	49.25	49.25	-0.25	1	4240
12:00:53	49.20	49.25	49.25	-0.25	1	4239
12:00:49	49.20	49.25	49.25	-0.25	1	4238
12:00:40	49.20	49.25	49.25	-0.25	2	4237
12:00:16	49.20	49.25	49.20	-0.30	1	4235
12:00:12	49.20	49.25	49.25	-0.25	1	4234
11:59:33	49.20	49.25	49.25	-0.25	3	4233
11:59:28	49.20	49.25	49.20	-0.30	5	4230
11:59:22	49.20	49.25	49.25	-0.25	3	4225
11:59:19	49.20	49.25	49.25	-0.25	1	4222
11:58:34	49.20	49.25	49.20	-0.30	1	4221
11:58:23	49.20	49.25	49.20	-0.30	1	4220
11:57:56	49.20	49.25	49.20	-0.30	1	4219
11:57:01	49.20	49.25	49.20	-0.30	15	4218
11:57:01	49.20	49.25	49.20	-0.30	3	4203
11:56:09	49.20	49.25	49.25	-0.25	1	4200
11:55:37	49.20	49.25	49.20	-0.30	1	4199
11:55:10	49.20	49.25	49.25	-0.25	1	4198
11:54:32	49.15	49.25	49.25	-0.25	1	4197
11:54:25	49.15	49.25	49.25	-0.25	1	4196
11:53:52	49.15	49.25	49.25	-0.25	1	4195
11:53:43	49.20	49.25	49.20	-0.30	1	4194
11:53:28	49.15	49.25	49.15	-0.35	1	4193
11:53:08	49.20	49.25	49.25	-0.25	1	4192
11:52:50	49.20	49.25	49.20	-0.30	1	4191
11:52:50	49.20	49.25	49.25	-0.25	2	4190
11:52:38	49.20	49.25	49.25	-0.25	1	4188
11:52:32	49.20	49.25	49.25	-0.25	1	4187
11:52:21	49.20	49.25	49.20	-0.30	1	4186
11:52:21	49.20	49.25	49.20	-0.30	5	4185
11:51:43	49.20	49.25	49.20	-0.30	2	4180
11:51:36	49.20	49.25	49.20	-0.30	1	4178
11:51:13	49.20	49.25	49.20	-0.30	1	4177
11:51:10	49.20	49.25	49.20	-0.30	2	4176
11:51:05	49.20	49.25	49.20	-0.30	1	4174
11:50:51	49.20	49.25	49.20	-0.30	1	4173
11:50:38	49.15	49.20	49.20	-0.30	1	4172
11:50:15	49.15	49.20	49.20	-0.30	1	4171
11:50:04	49.20	49.25	49.20	-0.30	3	4170
11:49:41	49.15	49.25	49.25	-0.25	3	4167
11:49:28	49.15	49.20	49.20	-0.30	1	4164
11:49:25	49.15	49.20	49.20	-0.30	1	4163
11:49:10	49.20	49.25	49.20	-0.30	5	4162
11:49:10	49.20	49.25	49.20	-0.30	1	4157
11:48:56	49.20	49.25	49.20	-0.30	1	4156
11:48:29	49.20	49.25	49.20	-0.30	1	4155
11:48:03	49.20	49.25	49.20	-0.30	1	4154
11:47:51	49.20	49.25	49.20	-0.30	1	4153
11:47:46	49.20	49.25	49.25	-0.25	1	4152
11:47:12	49.20	49.25	49.25	-0.25	1	4151
11:46:36	49.20	49.25	49.25	-0.25	1	4150
11:46:23	49.20	49.25	49.20	-0.30	2	4149
11:46:20	49.20	49.25	49.20	-0.30	2	4147
11:46:11	49.20	49.30	49.20	-0.30	1	4145
11:45:55	49.20	49.30	49.20	-0.30	1	4144
11:45:54	49.20	49.25	49.25	-0.25	1	4143
11:45:43	49.20	49.25	49.25	-0.25	5	4142
11:45:23	49.20	49.25	49.20	-0.30	1	4137
11:45:13	49.20	49.25	49.20	-0.30	1	4136
11:45:13	49.20	49.25	49.20	-0.30	5	4135
11:45:00	49.20	49.25	49.20	-0.30	6	4130
11:44:55	49.20	49.25	49.25	-0.25	1	4124
11:44:42	49.20	49.25	49.25	-0.25	1	4123
11:44:21	49.20	49.25	49.25	-0.25	1	4122
11:44:12	49.20	49.25	49.25	-0.25	1	4121
11:43:55	49.20	49.25	49.20	-0.30	1	4120
11:43:23	49.20	49.30	49.20	-0.30	3	4119
11:43:23	49.25	49.30	49.20	-0.30	3	4116
11:43:23	49.25	49.30	49.25	-0.25	17	4113
11:43:20	49.25	49.30	49.25	-0.25	1	4096
11:43:07	49.25	49.30	49.25	-0.25	1	4095
11:42:40	49.25	49.30	49.25	-0.25	1	4094
11:42:28	49.25	49.30	49.25	-0.25	3	4093
11:42:16	49.30	49.35	49.30	-0.20	4	4090
11:42:11	49.30	49.35	49.30	-0.20	1	4086
11:42:07	49.30	49.35	49.30	-0.20	1	4085
11:41:39	49.25	49.30	49.30	-0.20	1	4084
11:41:27	49.25	49.30	49.30	-0.20	1	4083
11:41:26	49.25	49.30	49.30	-0.20	1	4082
11:41:24	49.25	49.30	49.30	-0.20	1	4081
11:41:20	49.25	49.30	49.30	-0.20	1	4080
11:41:18	49.25	49.30	49.30	-0.20	1	4079
11:40:58	49.30	49.35	49.30	-0.20	2	4078
11:40:58	49.30	49.35	49.30	-0.20	4	4076
11:40:56	49.30	49.35	49.30	-0.20	14	4072
11:40:56	49.30	49.35	49.30	-0.20	15	4058
11:40:38	49.35	49.40	49.35	-0.15	3	4043
11:40:38	49.35	49.40	49.35	-0.15	2	4040
11:40:37	49.35	49.40	49.35	-0.15	1	4038
11:40:37	49.35	49.40	49.35	-0.15	5	4037
11:40:34	49.40	49.45	49.40	-0.10	1	4032
11:40:34	49.35	49.45	49.35	-0.15	8	4031
11:40:34	49.35	49.45	49.35	-0.15	1	4023
11:40:34	49.40	49.50	49.40	-0.10	85	4022
11:40:34	49.40	49.50	49.40	-0.10	5	3937
11:40:34	49.40	49.50	49.40	-0.10	20	3932
11:40:01	49.45	49.50	49.45	-0.05	1	3912
11:39:18	49.40	49.45	49.45	-0.05	1	3911
11:39:04	49.40	49.45	49.45	-0.05	1	3910
11:38:05	49.45	49.50	49.45	-0.05	2	3909
11:37:24	49.45	49.50	49.45	-0.05	7	3907
11:37:24	49.45	49.50	49.45	-0.05	10	3900
11:34:50	49.45	49.50	49.50	0	1	3890
11:34:28	49.45	49.50	49.50	0	1	3889
11:34:16	49.45	49.50	49.50	0	1	3888
11:33:28	49.45	49.50	49.40	-0.10	9	3887
11:33:28	49.45	49.50	49.45	-0.05	1	3878
11:32:29	49.40	49.45	49.45	-0.05	2	3877
11:32:26	49.40	49.45	49.40	-0.10	1	3875
11:32:01	49.40	49.50	49.40	-0.10	5	3874
11:31:59	49.40	49.45	49.45	-0.05	1	3869
11:31:36	49.45	49.50	49.45	-0.05	3	3868
11:31:09	49.45	49.50	49.45	-0.05	1	3865
11:30:38	49.45	49.50	49.45	-0.05	4	3864
11:30:26	49.45	49.50	49.45	-0.05	1	3860
11:30:26	49.45	49.50	49.45	-0.05	1	3859
11:29:36	49.45	49.50	49.45	-0.05	1	3858
11:29:35	49.45	49.50	49.45	-0.05	1	3857
11:29:18	49.45	49.50	49.45	-0.05	1	3856
11:29:01	49.40	49.50	49.50	0	1	3855
11:29:00	49.45	49.50	49.40	-0.10	5	3854
11:29:00	49.45	49.50	49.45	-0.05	1	3849
11:28:53	49.40	49.45	49.45	-0.05	2	3848
11:27:56	49.45	49.50	49.45	-0.05	1	3846
11:27:47	49.40	49.50	49.40	-0.10	2	3845
11:27:36	49.40	49.50	49.40	-0.10	3	3843
11:27:36	49.40	49.50	49.50	0	1	3840
11:27:26	49.40	49.50	49.40	-0.10	1	3839
11:27:17	49.40	49.50	49.40	-0.10	1	3838
11:27:06	49.40	49.45	49.45	-0.05	1	3837
11:26:17	49.45	49.50	49.45	-0.05	9	3836
11:26:17	49.45	49.50	49.45	-0.05	15	3827
11:24:54	49.45	49.50	49.50	0	1	3812
11:24:49	49.50	49.55	49.50	0	1	3811
11:24:38	49.45	49.50	49.50	0	5	3810
11:24:31	49.45	49.50	49.50	0	1	3805
11:22:58	49.45	49.50	49.50	0	1	3804
11:22:47	49.45	49.50	49.50	0	1	3803
11:22:36	49.45	49.50	49.50	0	1	3802
11:22:20	49.45	49.50	49.50	0	1	3801
11:22:06	49.45	49.50	49.50	0	1	3800
11:21:57	49.45	49.50	49.50	0	1	3799
11:21:21	49.45	49.50	49.50	0	1	3798
11:21:04	49.45	49.50	49.45	-0.05	1	3797
11:20:59	49.45	49.50	49.50	0	1	3796
11:20:59	49.45	49.50	49.50	0	1	3795
11:20:43	49.45	49.50	49.45	-0.05	10	3794
11:20:09	49.45	49.50	49.45	-0.05	7	3784
11:20:09	49.45	49.50	49.50	0	1	3777
11:19:27	49.50	49.55	49.50	0	2	3776
11:19:23	49.45	49.50	49.50	0	1	3774
11:19:17	49.45	49.50	49.50	0	1	3773
11:19:16	49.50	49.55	49.50	0	1	3772
11:18:18	49.45	49.55	49.55	+0.05	1	3771
11:18:18	49.50	49.55	49.45	-0.05	1	3770
11:18:18	49.50	49.55	49.50	0	1	3769
11:18:18	49.50	49.55	49.50	0	1	3768
11:18:16	49.50	49.55	49.50	0	2	3767
11:17:33	49.45	49.50	49.50	0	1	3765
11:17:33	49.45	49.50	49.50	0	1	3764
11:17:31	49.50	49.55	49.50	0	1	3763
11:17:14	49.45	49.50	49.50	0	3	3762
11:17:12	49.45	49.50	49.50	0	1	3759
11:17:08	49.45	49.50	49.50	0	1	3758
11:17:01	49.45	49.50	49.50	0	1	3757
11:17:00	49.45	49.50	49.50	0	2	3756
11:16:56	49.45	49.50	49.50	0	1	3754
11:16:39	49.50	49.55	49.50	0	27	3753
11:16:39	49.50	49.55	49.50	0	3	3726
11:16:09	49.55	49.60	49.55	+0.05	1	3723
11:14:52	49.50	49.55	49.55	+0.05	1	3722
11:14:07	49.55	49.60	49.55	+0.05	2	3721
11:14:03	49.55	49.60	49.55	+0.05	1	3719
11:13:56	49.50	49.55	49.55	+0.05	3	3718
11:13:38	49.50	49.55	49.55	+0.05	1	3715
11:13:25	49.50	49.55	49.50	0	1	3714
11:13:16	49.50	49.55	49.55	+0.05	1	3713
11:13:01	49.50	49.55	49.55	+0.05	1	3712
11:12:57	49.50	49.55	49.55	+0.05	1	3711
11:12:53	49.50	49.55	49.50	0	1	3710
11:11:14	49.50	49.55	49.50	0	2	3709
11:11:00	49.50	49.55	49.50	0	4	3707
11:10:58	49.50	49.55	49.50	0	1	3703
11:10:48	49.50	49.55	49.50	0	3	3702
11:10:46	49.50	49.55	49.50	0	1	3699
11:10:26	49.50	49.55	49.50	0	1	3698
11:10:22	49.50	49.55	49.50	0	1	3697
11:10:18	49.50	49.55	49.50	0	5	3696
11:10:14	49.50	49.55	49.50	0	1	3691
11:10:08	49.50	49.55	49.50	0	2	3690
11:10:08	49.50	49.55	49.50	0	1	3688
11:09:56	49.50	49.55	49.50	0	1	3687
11:09:20	49.55	49.60	49.55	+0.05	27	3686
11:08:52	49.55	49.60	49.55	+0.05	1	3659
11:08:45	49.55	49.60	49.55	+0.05	3	3658
11:08:45	49.55	49.60	49.55	+0.05	1	3655
11:08:45	49.55	49.60	49.55	+0.05	1	3654
11:08:42	49.55	49.60	49.55	+0.05	1	3653
11:08:40	49.55	49.60	49.55	+0.05	1	3652
11:08:31	49.55	49.60	49.55	+0.05	1	3651
11:08:24	49.55	49.60	49.55	+0.05	1	3650
11:07:53	49.55	49.60	49.55	+0.05	1	3649
11:07:51	49.55	49.60	49.55	+0.05	1	3648
11:07:45	49.55	49.60	49.55	+0.05	1	3647
11:07:41	49.55	49.60	49.55	+0.05	2	3646
11:07:23	49.55	49.65	49.55	+0.05	2	3644
11:07:06	49.60	49.65	49.60	+0.10	4	3642
11:07:06	49.60	49.65	49.60	+0.10	11	3638
11:07:06	49.60	49.65	49.60	+0.10	8	3627
11:07:05	49.60	49.65	49.60	+0.10	6	3619
11:06:58	49.60	49.65	49.60	+0.10	1	3613
11:06:54	49.60	49.65	49.60	+0.10	1	3612
11:06:39	49.60	49.65	49.60	+0.10	8	3611
11:06:30	49.60	49.65	49.65	+0.15	1	3603
11:05:54	49.60	49.65	49.60	+0.10	5	3602
11:05:24	49.60	49.65	49.65	+0.15	2	3597
11:05:10	49.65	49.70	49.65	+0.15	5	3595
11:05:02	49.65	49.70	49.65	+0.15	1	3590
11:04:58	49.65	49.70	49.65	+0.15	2	3589
11:04:36	49.65	49.70	49.65	+0.15	11	3587
11:04:35	49.65	49.70	49.70	+0.20	1	3576
11:04:25	49.65	49.70	49.70	+0.20	1	3575
11:03:59	49.65	49.75	49.65	+0.15	7	3574
11:03:57	49.65	49.70	49.70	+0.20	2	3567
11:03:51	49.65	49.70	49.70	+0.20	2	3565
11:03:31	49.70	49.75	49.70	+0.20	2	3563
11:02:21	49.65	49.70	49.70	+0.20	1	3561
11:02:10	49.70	49.80	49.70	+0.20	3	3560
11:02:09	49.70	49.80	49.70	+0.20	1	3557
11:01:57	49.70	49.80	49.70	+0.20	2	3556
11:01:51	49.65	49.70	49.70	+0.20	30	3554
11:01:51	49.70	49.80	49.70	+0.20	4	3524
11:01:10	49.75	49.80	49.70	+0.20	1	3520
11:01:10	49.75	49.80	49.75	+0.25	1	3519
11:01:00	49.70	49.75	49.75	+0.25	1	3518
11:00:59	49.65	49.75	49.75	+0.25	4	3517
11:00:58	49.65	49.75	49.75	+0.25	1	3513
11:00:57	49.70	49.75	49.70	+0.20	1	3512
11:00:57	49.70	49.75	49.70	+0.20	10	3511
11:00:52	49.70	49.75	49.75	+0.25	1	3501
11:00:51	49.70	49.75	49.75	+0.25	1	3500
11:00:05	49.75	49.80	49.75	+0.25	2	3499
10:59:40	49.70	49.75	49.75	+0.25	1	3497
10:59:26	49.70	49.75	49.70	+0.20	1	3496
10:59:22	49.70	49.75	49.75	+0.25	8	3495
10:58:20	49.70	49.75	49.75	+0.25	1	3487
10:57:53	49.75	49.80	49.75	+0.25	2	3486
10:57:46	49.75	49.80	49.75	+0.25	6	3484
10:56:12	49.80	49.85	49.80	+0.30	2	3478
10:55:31	49.75	49.80	49.80	+0.30	1	3476
10:55:23	49.80	49.85	49.80	+0.30	3	3475
10:55:23	49.75	49.80	49.80	+0.30	7	3472
10:55:07	49.80	49.85	49.80	+0.30	1	3465
10:54:37	49.80	49.85	49.85	+0.35	1	3464
10:54:23	49.75	49.80	49.80	+0.30	8	3463
10:53:57	49.75	49.80	49.80	+0.30	1	3455
10:53:18	49.75	49.80	49.75	+0.25	1	3454
10:53:15	49.70	49.75	49.75	+0.25	10	3453
10:53:15	49.70	49.75	49.75	+0.25	16	3443
10:53:15	49.70	49.75	49.75	+0.25	16	3427
10:53:13	49.70	49.75	49.75	+0.25	3	3411
10:52:58	49.70	49.75	49.75	+0.25	1	3408
10:52:49	49.70	49.75	49.70	+0.20	3	3407
10:52:36	49.70	49.75	49.70	+0.20	2	3404
10:52:29	49.70	49.75	49.70	+0.20	1	3402
10:52:27	49.70	49.75	49.70	+0.20	1	3401
10:52:22	49.70	49.75	49.70	+0.20	10	3400
10:52:21	49.70	49.75	49.70	+0.20	2	3390
10:51:55	49.70	49.75	49.70	+0.20	2	3388
10:51:38	49.70	49.75	49.70	+0.20	1	3386
10:51:22	49.70	49.75	49.70	+0.20	1	3385
10:51:11	49.70	49.75	49.70	+0.20	1	3384
10:50:45	49.70	49.75	49.70	+0.20	2	3383
10:48:44	49.75	49.80	49.75	+0.25	3	3381
10:48:17	49.70	49.75	49.75	+0.25	7	3378
10:48:17	49.70	49.75	49.75	+0.25	10	3371
10:47:44	49.70	49.75	49.70	+0.20	1	3361
10:47:07	49.70	49.75	49.70	+0.20	1	3360
10:46:40	49.75	49.80	49.75	+0.25	3	3359
10:46:13	49.75	49.80	49.75	+0.25	1	3356
10:45:39	49.75	49.80	49.75	+0.25	5	3355
10:45:33	49.75	49.80	49.75	+0.25	2	3350
10:45:26	49.75	49.80	49.75	+0.25	1	3348
10:45:00	49.75	49.80	49.75	+0.25	2	3347
10:44:26	49.75	49.80	49.85	+0.35	9	3345
10:44:26	49.75	49.80	49.80	+0.30	1	3336
10:43:39	49.80	49.90	49.80	+0.30	1	3335
10:43:39	49.85	49.90	49.85	+0.35	1	3334
10:43:23	49.85	49.90	49.85	+0.35	1	3333
10:43:23	49.75	49.80	49.85	+0.35	5	3332
10:43:23	49.75	49.80	49.80	+0.30	1	3327
10:42:52	49.75	49.80	49.75	+0.25	1	3326
10:42:35	49.75	49.80	49.75	+0.25	2	3325
10:42:02	49.75	49.80	49.75	+0.25	1	3323
10:41:48	49.75	49.80	49.75	+0.25	1	3322
10:41:34	49.75	49.80	49.75	+0.25	1	3321
10:40:57	49.75	49.80	49.80	+0.30	1	3320
10:40:43	49.75	49.80	49.80	+0.30	1	3319
10:40:43	49.75	49.80	49.75	+0.25	1	3318
10:40:40	49.75	49.80	49.80	+0.30	5	3317
10:40:01	49.75	49.80	49.80	+0.30	2	3312
10:39:46	49.75	49.80	49.80	+0.30	1	3310
10:39:02	49.70	49.75	49.75	+0.25	2	3309
10:38:57	49.70	49.75	49.75	+0.25	1	3307
10:37:44	49.70	49.80	49.70	+0.20	1	3306
10:37:42	49.70	49.80	49.70	+0.20	1	3305
10:37:37	49.70	49.80	49.70	+0.20	1	3304
10:37:34	49.70	49.80	49.70	+0.20	2	3303
10:37:20	49.75	49.80	49.75	+0.25	10	3301
10:35:30	49.75	49.80	49.75	+0.25	1	3291
10:35:20	49.75	49.80	49.75	+0.25	1	3290
10:34:15	49.75	49.80	49.75	+0.25	1	3289
10:34:02	49.75	49.80	49.75	+0.25	1	3288
10:33:46	49.75	49.80	49.75	+0.25	1	3287
10:33:43	49.75	49.80	49.75	+0.25	1	3286
10:32:47	49.75	49.85	49.75	+0.25	2	3285
10:32:27	49.75	49.80	49.80	+0.30	1	3283
10:32:19	49.80	49.85	49.80	+0.30	2	3282
10:32:19	49.80	49.90	49.80	+0.30	20	3280
10:31:34	49.80	49.85	49.85	+0.35	1	3260
10:31:10	49.80	49.85	49.80	+0.30	2	3259
10:30:13	49.85	49.90	49.85	+0.35	1	3257
10:30:13	49.85	49.90	49.85	+0.35	4	3256
10:30:13	49.85	49.90	49.85	+0.35	6	3252
10:30:13	49.85	49.90	49.85	+0.35	1	3246
10:28:25	49.85	49.90	49.90	+0.40	1	3245
10:28:23	49.85	49.90	49.90	+0.40	1	3244
10:27:32	49.90	49.95	49.90	+0.40	5	3243
10:26:40	49.90	49.95	49.90	+0.40	1	3238
10:26:18	49.85	49.90	49.90	+0.40	1	3237
10:26:18	49.85	49.90	49.90	+0.40	1	3236
10:26:18	49.85	49.90	49.90	+0.40	8	3235
10:25:59	49.85	49.90	49.90	+0.40	1	3227
10:24:54	49.85	49.90	49.90	+0.40	1	3226
10:24:54	49.85	49.90	49.90	+0.40	2	3225
10:24:49	49.85	49.90	49.90	+0.40	2	3223
10:24:33	49.85	49.90	49.90	+0.40	2	3221
10:23:51	49.90	49.95	49.90	+0.40	4	3219
10:23:51	49.90	49.95	49.90	+0.40	1	3215
10:23:43	49.90	49.95	49.95	+0.45	3	3214
10:23:41	49.90	49.95	49.90	+0.40	2	3211
10:23:41	49.95	50.00	49.95	+0.45	3	3209
10:23:21	49.90	49.95	49.95	+0.45	2	3206
10:23:08	49.90	49.95	49.95	+0.45	1	3204
10:22:47	49.90	49.95	49.95	+0.45	1	3203
10:22:41	49.90	49.95	49.95	+0.45	1	3202
10:22:36	49.90	49.95	49.95	+0.45	5	3201
10:22:32	49.90	49.95	49.95	+0.45	1	3196
10:21:03	49.85	49.95	49.95	+0.45	1	3195
10:20:50	49.85	49.90	49.95	+0.45	9	3194
10:20:50	49.85	49.90	49.90	+0.40	1	3185
10:20:33	49.85	49.90	49.90	+0.40	2	3184
10:19:40	49.80	49.85	49.85	+0.35	2	3182
10:19:40	49.75	49.80	49.80	+0.30	9	3180
10:19:40	49.80	49.85	49.80	+0.30	1	3171
10:19:14	49.75	49.80	49.80	+0.30	6	3170
10:19:07	49.80	49.85	49.80	+0.30	1	3164
10:19:06	49.75	49.80	49.80	+0.30	9	3163
10:19:06	49.75	49.80	49.80	+0.30	10	3154
10:18:49	49.70	49.75	49.75	+0.25	4	3144
10:18:44	49.65	49.70	49.70	+0.20	11	3140
10:18:28	49.60	49.70	49.60	+0.10	1	3129
10:18:23	49.60	49.70	49.60	+0.10	1	3128
10:18:18	49.65	49.70	49.65	+0.15	4	3127
10:17:56	49.65	49.70	49.65	+0.15	1	3123
10:17:51	49.65	49.70	49.65	+0.15	1	3122
10:17:44	49.65	49.70	49.65	+0.15	2	3121
10:17:41	49.65	49.70	49.65	+0.15	1	3119
10:17:38	49.65	49.70	49.65	+0.15	1	3118
10:17:24	49.65	49.70	49.65	+0.15	1	3117
10:17:10	49.70	49.75	49.70	+0.20	6	3116
10:16:49	49.70	49.75	49.70	+0.20	1	3110
10:16:16	49.70	49.75	49.70	+0.20	1	3109
10:14:58	49.70	49.80	49.70	+0.20	2	3108
10:14:47	49.70	49.80	49.70	+0.20	4	3106
10:14:43	49.75	49.80	49.75	+0.25	1	3102
10:14:09	49.70	49.75	49.75	+0.25	4	3101
10:13:43	49.70	49.75	49.75	+0.25	2	3097
10:13:31	49.70	49.75	49.70	+0.20	1	3095
10:13:19	49.70	49.75	49.70	+0.20	1	3094
10:12:55	49.70	49.75	49.70	+0.20	4	3093
10:12:54	49.70	49.75	49.70	+0.20	2	3089
10:12:53	49.70	49.75	49.70	+0.20	1	3087
10:12:08	49.70	49.75	49.75	+0.25	1	3086
10:11:52	49.75	49.80	49.75	+0.25	1	3085
10:11:34	49.75	49.80	49.75	+0.25	2	3084
10:11:25	49.75	49.80	49.75	+0.25	1	3082
10:11:12	49.75	49.80	49.75	+0.25	1	3081
10:11:12	49.75	49.80	49.75	+0.25	2	3080
10:10:54	49.75	49.80	49.75	+0.25	1	3078
10:10:49	49.75	49.80	49.75	+0.25	1	3077
10:10:36	49.75	49.80	49.75	+0.25	1	3076
10:09:43	49.75	49.80	49.80	+0.30	1	3075
10:08:52	49.70	49.80	49.80	+0.30	2	3074
10:08:49	49.75	49.80	49.75	+0.25	12	3072
10:08:48	49.80	49.85	49.80	+0.30	3	3060
10:08:48	49.80	49.85	49.80	+0.30	1	3057
10:08:06	49.80	49.85	49.80	+0.30	18	3056
10:07:52	49.80	49.85	49.85	+0.35	1	3038
10:07:13	49.85	49.90	49.85	+0.35	15	3037
10:06:48	49.85	49.95	49.95	+0.45	1	3022
10:06:41	49.85	49.90	49.90	+0.40	1	3021
10:06:33	49.85	49.90	49.90	+0.40	1	3020
10:05:47	49.90	49.95	49.90	+0.40	6	3019
10:05:32	49.90	49.95	49.90	+0.40	1	3013
10:05:08	49.90	49.95	49.95	+0.45	1	3012
10:04:46	49.90	49.95	49.95	+0.45	1	3011
10:04:25	49.90	49.95	49.95	+0.45	1	3010
10:04:19	49.90	49.95	49.95	+0.45	3	3009
10:04:16	49.90	49.95	49.95	+0.45	1	3006
10:03:42	49.85	49.90	49.90	+0.40	1	3005
10:03:15	49.85	49.90	49.90	+0.40	3	3004
10:03:12	49.85	49.90	49.90	+0.40	1	3001
10:03:12	49.85	49.90	49.90	+0.40	1	3000
10:03:10	49.85	49.90	49.90	+0.40	13	2999
10:03:10	49.85	49.90	49.90	+0.40	21	2986
10:03:07	49.80	49.90	49.90	+0.40	1	2965
10:02:59	49.80	49.85	49.85	+0.35	5	2964
10:02:55	49.80	49.85	49.85	+0.35	2	2959
10:02:51	49.85	49.90	49.85	+0.35	3	2957
10:02:47	49.85	49.90	49.85	+0.35	1	2954
10:02:43	49.85	49.90	49.85	+0.35	1	2953
10:02:29	49.85	49.90	49.85	+0.35	5	2952
10:02:01	49.85	49.90	49.85	+0.35	1	2947
10:01:37	49.85	49.90	49.85	+0.35	1	2946
10:01:23	49.85	49.90	49.90	+0.40	1	2945
10:01:17	49.80	49.90	49.80	+0.30	1	2944
10:00:55	49.80	49.90	49.80	+0.30	2	2943
10:00:45	49.85	49.90	49.85	+0.35	1	2941
10:00:38	49.80	49.85	49.85	+0.35	1	2940
10:00:24	49.85	49.90	49.85	+0.35	3	2939
09:59:59	49.85	49.90	49.90	+0.40	1	2936
09:59:44	49.80	49.90	49.90	+0.40	1	2935
09:59:32	49.80	49.90	49.90	+0.40	1	2934
09:59:27	49.80	49.85	49.90	+0.40	7	2933
09:59:27	49.80	49.85	49.85	+0.35	3	2926
09:58:53	49.75	49.80	49.80	+0.30	1	2923
09:58:32	49.80	49.85	49.80	+0.30	1	2922
09:58:27	49.80	49.85	49.80	+0.30	1	2921
09:58:11	49.80	49.85	49.80	+0.30	3	2920
09:57:50	49.80	49.85	49.85	+0.35	1	2917
09:57:41	49.80	49.85	49.85	+0.35	2	2916
09:57:24	49.80	49.90	49.80	+0.30	1	2914
09:57:14	49.80	49.90	49.80	+0.30	10	2913
09:57:11	49.80	49.90	49.90	+0.40	5	2903
09:57:09	49.85	49.90	49.85	+0.35	1	2898
09:56:48	49.85	49.90	49.85	+0.35	2	2897
09:56:32	49.80	49.90	49.80	+0.30	1	2895
09:56:30	49.80	49.85	49.85	+0.35	1	2894
09:55:58	49.80	49.90	49.80	+0.30	2	2893
09:55:53	49.80	49.85	49.85	+0.35	1	2891
09:55:29	49.80	49.85	49.85	+0.35	1	2890
09:55:25	49.80	49.85	49.85	+0.35	2	2889
09:55:17	49.80	49.85	49.85	+0.35	1	2887
09:54:26	49.80	49.85	49.85	+0.35	1	2886
09:54:11	49.85	49.90	49.85	+0.35	2	2885
09:54:00	49.85	49.90	49.85	+0.35	1	2883
09:53:32	49.85	49.90	49.85	+0.35	3	2882
09:53:27	49.85	49.90	49.85	+0.35	2	2879
09:52:31	49.85	49.90	49.85	+0.35	3	2877
09:52:31	49.90	49.95	49.90	+0.40	1	2874
09:52:19	49.90	49.95	49.90	+0.40	1	2873
09:52:14	49.90	49.95	49.90	+0.40	1	2872
09:51:51	49.90	49.95	49.90	+0.40	1	2871
09:51:44	49.90	50.00	49.90	+0.40	1	2870
09:51:42	49.90	50.00	50.00	+0.50	3	2869
09:51:06	49.90	50.00	50.00	+0.50	5	2866
09:51:01	49.90	50.00	50.00	+0.50	1	2861
09:50:23	49.85	50.00	50.00	+0.50	2	2860
09:50:02	49.85	50.00	50.00	+0.50	3	2858
09:49:45	49.80	50.00	50.00	+0.50	1	2855
09:49:42	49.80	50.00	49.80	+0.30	1	2854
09:49:41	49.80	50.00	50.00	+0.50	1	2853
09:49:41	49.80	50.00	49.80	+0.30	7	2852
09:49:41	49.80	50.00	49.80	+0.30	2	2845
09:49:41	49.95	50.00	49.95	+0.45	10	2843
09:49:41	50.00	50.10	50.00	+0.50	18	2833
09:49:28	50.00	50.10	50.10	+0.60	1	2815
09:49:04	50.00	50.10	50.10	+0.60	5	2814
09:48:55	50.00	50.10	50.00	+0.50	2	2809
09:48:48	50.00	50.10	50.00	+0.50	2	2807
09:48:33	50.00	50.10	50.10	+0.60	1	2805
09:47:24	50.00	50.10	50.10	+0.60	1	2804
09:47:05	50.10	50.20	50.10	+0.60	3	2803
09:46:57	50.10	50.20	50.10	+0.60	1	2800
09:46:52	49.95	50.00	50.10	+0.60	5	2799
09:46:52	49.95	50.00	50.00	+0.50	2	2794
09:46:47	49.95	50.10	50.10	+0.60	10	2792
09:46:46	50.00	50.10	50.00	+0.50	1	2782
09:46:46	50.00	50.10	50.00	+0.50	10	2781
09:46:30	50.00	50.10	50.00	+0.50	1	2771
09:46:29	50.00	50.10	50.00	+0.50	2	2770
09:46:26	50.00	50.10	50.00	+0.50	1	2768
09:46:22	50.00	50.10	50.00	+0.50	1	2767
09:46:20	50.00	50.10	50.00	+0.50	1	2766
09:46:17	50.00	50.10	50.00	+0.50	3	2765
09:46:11	50.00	50.10	50.00	+0.50	1	2762
09:46:03	50.00	50.10	50.00	+0.50	1	2761
09:45:58	50.00	50.10	50.00	+0.50	2	2760
09:45:53	50.00	50.10	50.00	+0.50	1	2758
09:45:52	50.00	50.10	50.00	+0.50	1	2757
09:45:50	50.00	50.10	50.00	+0.50	11	2756
09:45:43	50.00	50.10	50.00	+0.50	1	2745
09:45:39	50.00	50.10	50.00	+0.50	1	2744
09:45:38	50.00	50.10	50.00	+0.50	1	2743
09:45:37	50.00	50.10	50.00	+0.50	1	2742
09:45:30	50.00	50.10	50.10	+0.60	1	2741
09:45:28	50.00	50.10	50.00	+0.50	1	2740
09:45:21	50.00	50.10	50.00	+0.50	5	2739
09:45:20	50.00	50.10	50.00	+0.50	2	2734
09:45:18	50.00	50.10	50.00	+0.50	1	2732
09:45:13	50.00	50.10	50.00	+0.50	6	2731
09:45:03	50.00	50.10	50.00	+0.50	7	2725
09:44:50	50.10	50.20	50.10	+0.60	19	2718
09:44:50	50.10	50.20	50.10	+0.60	1	2699
09:44:50	50.10	50.20	50.10	+0.60	2	2698
09:44:45	50.10	50.20	50.10	+0.60	1	2696
09:44:43	50.10	50.20	50.10	+0.60	1	2695
09:44:42	50.10	50.20	50.10	+0.60	1	2694
09:44:39	50.10	50.20	50.10	+0.60	5	2693
09:44:32	50.10	50.20	50.20	+0.70	1	2688
09:44:20	50.10	50.20	50.20	+0.70	1	2687
09:44:20	50.10	50.20	50.20	+0.70	1	2686
09:44:11	50.20	50.30	50.20	+0.70	4	2685
09:44:11	50.20	50.30	50.20	+0.70	10	2681
09:44:10	50.20	50.30	50.30	+0.80	1	2671
09:44:09	50.20	50.30	50.20	+0.70	1	2670
09:44:08	50.20	50.30	50.30	+0.80	1	2669
09:44:03	50.20	50.30	50.30	+0.80	1	2668
09:43:55	50.20	50.30	50.20	+0.70	1	2667
09:43:50	50.20	50.30	50.20	+0.70	2	2666
09:43:48	50.20	50.30	50.30	+0.80	1	2664
09:43:44	50.20	50.30	50.20	+0.70	1	2663
09:43:41	50.20	50.30	50.20	+0.70	3	2662
09:43:41	50.20	50.30	50.20	+0.70	1	2659
09:43:37	50.20	50.30	50.20	+0.70	1	2658
09:43:31	50.20	50.30	50.20	+0.70	5	2657
09:43:09	50.30	50.40	50.30	+0.80	5	2652
09:43:05	50.30	50.40	50.30	+0.80	2	2647
09:43:05	50.30	50.40	50.30	+0.80	3	2645
09:43:04	50.30	50.40	50.30	+0.80	1	2642
09:42:46	50.30	50.40	50.40	+0.90	1	2641
09:42:46	50.30	50.40	50.40	+0.90	1	2640
09:42:45	50.30	50.40	50.40	+0.90	1	2639
09:42:45	50.40	50.50	50.40	+0.90	1	2638
09:42:44	50.40	50.50	50.40	+0.90	1	2637
09:42:44	50.40	50.50	50.40	+0.90	2	2636
09:42:43	50.40	50.50	50.40	+0.90	1	2634
09:42:41	50.40	50.50	50.40	+0.90	1	2633
09:42:39	50.40	50.50	50.40	+0.90	7	2632
09:42:32	50.40	50.50	50.50	+1.00	1	2625
09:42:25	50.40	50.50	50.50	+1.00	1	2624
09:42:15	50.50	50.60	50.50	+1.00	4	2623
09:42:15	50.50	50.60	50.50	+1.00	1	2619
09:42:15	50.50	50.60	50.50	+1.00	1	2618
09:42:11	50.50	50.60	50.50	+1.00	1	2617
09:42:08	50.50	50.60	50.50	+1.00	1	2616
09:42:06	50.40	50.50	50.50	+1.00	1	2615
09:42:04	50.50	50.60	50.50	+1.00	1	2614
09:42:04	50.50	50.60	50.60	+1.10	2	2613
09:42:04	50.40	50.50	50.50	+1.00	1	2611
09:42:04	50.40	50.60	50.60	+1.10	2	2610
09:42:02	50.40	50.50	50.50	+1.00	1	2608
09:42:00	50.40	50.50	50.50	+1.00	5	2607
09:41:58	50.50	50.60	50.50	+1.00	11	2602
09:41:55	50.50	50.60	50.60	+1.10	1	2591
09:41:53	50.50	50.60	50.60	+1.10	2	2590
09:41:52	50.60	50.70	50.60	+1.10	2	2588
09:41:51	50.60	50.70	50.60	+1.10	1	2586
09:41:50	50.60	50.70	50.60	+1.10	3	2585
09:41:48	50.60	50.70	50.60	+1.10	1	2582
09:41:48	50.60	50.70	50.70	+1.20	2	2581
09:41:48	50.60	50.70	50.60	+1.10	5	2579
09:41:46	50.50	50.60	50.60	+1.10	2	2574
09:41:45	50.50	50.60	50.60	+1.10	1	2572
09:41:44	50.50	50.60	50.60	+1.10	1	2571
09:41:44	50.50	50.60	50.60	+1.10	2	2570
09:41:43	50.50	50.60	50.60	+1.10	2	2568
09:41:42	50.50	50.60	50.60	+1.10	1	2566
09:41:41	50.50	50.60	50.60	+1.10	2	2565
09:41:40	50.50	50.60	50.60	+1.10	1	2563
09:41:40	50.50	50.60	50.60	+1.10	1	2562
09:41:38	50.50	50.60	50.60	+1.10	1	2561
09:41:35	50.60	50.70	50.60	+1.10	1	2560
09:41:34	50.60	50.70	50.60	+1.10	1	2559
09:41:34	50.60	50.70	50.60	+1.10	8	2558
09:41:33	50.60	50.70	50.70	+1.20	10	2550
09:41:31	50.60	50.70	50.60	+1.10	1	2540
09:41:30	50.60	50.70	50.60	+1.10	1	2539
09:41:30	50.50	50.60	50.60	+1.10	1	2538
09:41:29	50.60	50.70	50.60	+1.10	9	2537
09:41:26	50.60	50.70	50.60	+1.10	1	2528
09:41:26	50.60	50.70	50.70	+1.20	5	2527
09:41:25	50.60	50.70	50.70	+1.20	1	2522
09:41:25	50.60	50.70	50.70	+1.20	1	2521
09:41:24	50.60	50.70	50.70	+1.20	4	2520
09:41:22	50.60	50.70	50.70	+1.20	5	2516
09:41:20	50.60	50.70	50.70	+1.20	2	2511
09:41:17	50.60	50.70	50.60	+1.10	1	2509
09:41:16	50.60	50.70	50.70	+1.20	1	2508
09:41:15	50.60	50.70	50.70	+1.20	1	2507
09:41:12	50.60	50.70	50.70	+1.20	1	2506
09:41:12	50.60	50.70	50.60	+1.10	1	2505
09:41:10	50.60	50.70	50.60	+1.10	1	2504
09:41:09	50.60	50.70	50.70	+1.20	1	2503
09:41:09	50.60	50.70	50.60	+1.10	5	2502
09:41:07	50.60	50.70	50.60	+1.10	1	2497
09:41:06	50.60	50.70	50.70	+1.20	3	2496
09:41:05	50.50	50.60	50.60	+1.10	2	2493
09:41:05	50.50	50.60	50.60	+1.10	1	2491
09:41:05	50.50	50.60	50.60	+1.10	3	2490
09:41:04	50.50	50.60	50.60	+1.10	10	2487
09:41:02	50.50	50.60	50.60	+1.10	1	2477
09:41:01	50.50	50.60	50.60	+1.10	5	2476
09:41:01	50.50	50.60	50.60	+1.10	1	2471
09:41:00	50.50	50.60	50.60	+1.10	1	2470
09:40:59	50.50	50.60	50.50	+1.00	1	2469
09:40:58	50.50	50.60	50.60	+1.10	10	2468
09:40:57	50.50	50.60	50.60	+1.10	1	2458
09:40:57	50.50	50.60	50.60	+1.10	2	2457
09:40:56	50.50	50.60	50.60	+1.10	1	2455
09:40:53	50.60	50.70	50.60	+1.10	5	2454
09:40:53	50.60	50.70	50.60	+1.10	1	2449
09:40:50	50.60	50.70	50.60	+1.10	1	2448
09:40:48	50.60	50.70	50.60	+1.10	1	2447
09:40:48	50.60	50.70	50.70	+1.20	30	2446
09:40:46	50.60	50.70	50.70	+1.20	5	2416
09:40:45	50.60	50.70	50.70	+1.20	1	2411
09:40:44	50.50	50.70	50.70	+1.20	1	2410
09:40:43	50.60	50.70	50.60	+1.10	2	2409
09:40:37	50.60	50.70	50.70	+1.20	1	2407
09:40:37	50.50	50.60	50.60	+1.10	31	2406
09:40:37	50.40	50.50	50.50	+1.00	153	2375
09:40:37	50.40	50.50	50.50	+1.00	2	2222
09:40:37	50.40	50.50	50.50	+1.00	14	2220
09:40:37	50.30	50.40	50.40	+0.90	98	2206
09:40:37	50.20	50.30	50.30	+0.80	30	2108
09:40:33	50.20	50.30	50.30	+0.80	1	2078
09:40:32	50.20	50.30	50.20	+0.70	1	2077
09:40:30	50.20	50.30	50.20	+0.70	1	2076
09:40:23	50.20	50.30	50.30	+0.80	2	2075
09:40:23	50.20	50.30	50.20	+0.70	10	2073
09:40:22	50.20	50.30	50.20	+0.70	1	2063
09:40:22	50.20	50.30	50.30	+0.80	2	2062
09:40:22	50.20	50.30	50.30	+0.80	10	2060
09:40:17	50.20	50.30	50.30	+0.80	1	2050
09:40:17	50.20	50.30	50.30	+0.80	3	2049
09:40:13	50.20	50.30	50.30	+0.80	2	2046
09:40:12	50.20	50.30	50.30	+0.80	1	2044
09:40:12	50.20	50.30	50.30	+0.80	1	2043
09:40:11	50.20	50.30	50.30	+0.80	1	2042
09:40:05	50.20	50.30	50.30	+0.80	1	2041
09:40:02	50.10	50.20	50.20	+0.70	24	2040
09:40:02	50.10	50.20	50.20	+0.70	18	2016
09:39:59	50.10	50.20	50.10	+0.60	5	1998
09:39:56	50.10	50.20	50.10	+0.60	1	1993
09:39:48	50.00	50.10	50.10	+0.60	1	1992
09:39:47	50.00	50.20	50.20	+0.70	1	1991
09:39:42	50.00	50.20	50.20	+0.70	2	1990
09:39:31	50.00	50.10	50.20	+0.70	5	1988
09:39:31	50.00	50.10	50.10	+0.60	2	1983
09:39:25	50.00	50.10	50.10	+0.60	1	1981
09:39:18	50.10	50.20	50.10	+0.60	2	1980
09:39:14	50.10	50.20	50.10	+0.60	1	1978
09:39:13	50.10	50.20	50.10	+0.60	1	1977
09:39:13	50.10	50.20	50.20	+0.70	5	1976
09:39:12	50.00	50.10	50.10	+0.60	8	1971
09:39:12	49.95	50.00	50.00	+0.50	104	1963
09:39:09	49.95	50.00	50.00	+0.50	9	1859
09:39:03	49.95	50.00	49.95	+0.45	1	1850
09:39:00	49.95	50.00	50.00	+0.50	20	1849
09:39:00	49.95	50.00	49.95	+0.45	1	1829
09:38:58	49.95	50.00	50.00	+0.50	1	1828
09:38:37	49.95	50.00	50.00	+0.50	1	1827
09:38:34	49.95	50.00	49.95	+0.45	1	1826
09:38:29	49.95	50.00	49.95	+0.45	1	1825
09:38:22	49.90	49.95	49.95	+0.45	3	1824
09:38:18	49.90	49.95	49.95	+0.45	2	1821
09:38:16	49.90	49.95	49.95	+0.45	5	1819
09:38:12	49.90	49.95	49.90	+0.40	6	1814
09:38:11	49.90	49.95	49.95	+0.45	1	1808
09:38:01	49.90	49.95	49.95	+0.45	5	1807
09:38:01	49.85	49.90	49.90	+0.40	19	1802
09:38:01	49.85	49.90	49.90	+0.40	13	1783
09:38:01	49.85	49.90	49.90	+0.40	8	1770
09:38:00	49.85	49.90	49.85	+0.35	2	1762
09:37:55	49.80	49.85	49.85	+0.35	1	1760
09:37:50	49.80	49.85	49.85	+0.35	1	1759
09:37:48	49.75	49.90	49.75	+0.25	1	1758
09:37:46	49.75	49.85	49.85	+0.35	1	1757
09:37:33	49.75	49.85	49.85	+0.35	2	1756
09:37:24	49.75	49.90	49.75	+0.25	3	1754
09:37:08	49.75	49.90	49.90	+0.40	2	1751
09:36:39	49.75	49.90	49.75	+0.25	3	1749
09:36:37	49.80	49.90	49.80	+0.30	2	1746
09:36:35	49.75	49.85	49.85	+0.35	8	1744
09:36:24	49.70	49.75	49.75	+0.25	2	1736
09:36:15	49.70	49.85	49.70	+0.20	2	1734
09:36:11	49.65	49.80	49.80	+0.30	4	1732
09:36:08	49.60	49.75	49.75	+0.25	9	1728
09:35:53	49.60	49.70	49.70	+0.20	1	1719
09:35:51	49.60	49.70	49.60	+0.10	2	1718
09:35:44	49.60	49.70	49.60	+0.10	3	1716
09:35:40	49.65	49.75	49.65	+0.15	1	1713
09:35:39	49.55	49.70	49.70	+0.20	1	1712
09:35:39	49.55	49.70	49.70	+0.20	2	1711
09:35:29	49.55	49.70	49.70	+0.20	1	1709
09:35:28	49.65	49.75	49.65	+0.15	1	1708
09:35:28	49.65	49.75	49.65	+0.15	2	1707
09:35:23	49.55	49.70	49.70	+0.20	1	1705
09:35:23	49.65	49.70	49.55	+0.05	4	1704
09:35:23	49.65	49.70	49.60	+0.10	8	1700
09:35:23	49.65	49.70	49.65	+0.15	3	1692
09:35:10	49.60	49.70	49.70	+0.20	5	1689
09:34:58	49.60	49.70	49.60	+0.10	1	1684
09:34:35	49.55	49.60	49.60	+0.10	1	1683
09:34:35	49.55	49.60	49.60	+0.10	1	1682
09:34:35	49.50	49.55	49.55	+0.05	3	1681
09:34:20	49.50	49.55	49.50	0	2	1678
09:34:17	49.50	49.55	49.50	0	1	1676
09:34:14	49.50	49.55	49.50	0	1	1675
09:34:10	49.50	49.55	49.50	0	1	1674
09:34:06	49.45	49.50	49.50	0	18	1673
09:33:58	49.45	49.50	49.50	0	1	1655
09:33:48	49.50	49.55	49.50	0	5	1654
09:33:48	49.50	49.55	49.50	0	10	1649
09:33:33	49.55	49.60	49.55	+0.05	1	1639
09:33:08	49.55	49.60	49.55	+0.05	1	1638
09:33:03	49.55	49.60	49.55	+0.05	2	1637
09:32:48	49.60	49.70	49.60	+0.10	1	1635
09:32:47	49.60	49.75	49.60	+0.10	1	1634
09:32:47	49.65	49.75	49.65	+0.15	1	1633
09:32:33	49.60	49.75	49.60	+0.10	1	1632
09:32:33	49.65	49.75	49.65	+0.15	1	1631
09:32:33	49.70	49.75	49.70	+0.20	2	1630
09:32:16	49.70	49.75	49.70	+0.20	1	1628
09:32:07	49.65	49.70	49.70	+0.20	3	1627
09:31:29	49.70	49.75	49.70	+0.20	1	1624
09:31:22	49.70	49.75	49.70	+0.20	1	1623
09:31:22	49.60	49.70	49.70	+0.20	4	1622
09:31:21	49.60	49.70	49.60	+0.10	1	1618
09:31:20	49.60	49.70	49.60	+0.10	1	1617
09:30:56	49.60	49.70	49.60	+0.10	1	1616
09:30:44	49.60	49.70	49.60	+0.10	1	1615
09:30:42	49.65	49.70	49.65	+0.15	1	1614
09:30:32	49.65	49.70	49.65	+0.15	1	1613
09:30:28	49.65	49.70	49.65	+0.15	1	1612
09:30:28	49.70	49.75	49.70	+0.20	2	1611
09:30:26	49.70	49.75	49.70	+0.20	1	1609
09:30:21	49.70	49.75	49.70	+0.20	1	1608
09:30:13	49.70	49.75	49.70	+0.20	2	1607
09:30:13	49.70	49.75	49.70	+0.20	1	1605
09:30:08	49.70	49.75	49.70	+0.20	1	1604
09:29:58	49.70	49.75	49.70	+0.20	3	1603
09:29:46	49.75	49.90	49.75	+0.25	11	1600
09:29:44	49.75	49.80	49.80	+0.30	5	1589
09:29:42	49.75	49.80	49.75	+0.25	2	1584
09:29:33	49.75	49.80	49.75	+0.25	1	1582
09:29:21	49.70	49.75	49.75	+0.25	2	1581
09:29:21	49.65	49.70	49.70	+0.20	2	1579
09:29:07	49.70	49.75	49.70	+0.20	1	1577
09:29:07	49.65	49.70	49.70	+0.20	5	1576
09:28:44	49.65	49.70	49.65	+0.15	3	1571
09:28:24	49.65	49.75	49.65	+0.15	1	1568
09:28:17	49.70	49.75	49.70	+0.20	1	1567
09:28:16	49.65	49.70	49.70	+0.20	4	1566
09:28:03	49.60	49.70	49.70	+0.20	1	1562
09:27:57	49.75	49.80	49.75	+0.25	1	1561
09:27:55	49.70	49.75	49.75	+0.25	2	1560
09:27:44	49.70	49.75	49.75	+0.25	2	1558
09:27:33	49.65	49.70	49.70	+0.20	1	1556
09:27:30	49.70	49.75	49.70	+0.20	2	1555
09:27:29	49.70	49.75	49.70	+0.20	5	1553
09:27:22	49.70	49.75	49.70	+0.20	1	1548
09:27:10	49.70	49.75	49.70	+0.20	1	1547
09:27:08	49.60	49.70	49.70	+0.20	3	1546
09:26:54	49.60	49.70	49.60	+0.10	1	1543
09:26:53	49.60	49.70	49.60	+0.10	1	1542
09:26:43	49.60	49.70	49.60	+0.10	8	1541
09:26:24	49.60	49.65	49.60	+0.10	2	1533
09:26:12	49.60	49.70	49.60	+0.10	1	1531
09:26:12	49.60	49.70	49.60	+0.10	1	1530
09:25:46	49.70	49.75	49.70	+0.20	4	1529
09:25:46	49.70	49.75	49.70	+0.20	3	1525
09:25:46	49.60	49.70	49.70	+0.20	3	1522
09:25:34	49.65	49.75	49.65	+0.15	1	1519
09:25:18	49.60	49.75	49.75	+0.25	2	1518
09:25:18	49.70	49.75	49.60	+0.10	1	1516
09:25:18	49.70	49.75	49.70	+0.20	1	1515
09:25:12	49.70	49.75	49.70	+0.20	3	1514
09:25:12	49.65	49.70	49.70	+0.20	8	1511
09:25:08	49.65	49.70	49.70	+0.20	1	1503
09:25:02	49.65	49.70	49.70	+0.20	2	1502
09:25:00	49.60	49.70	49.70	+0.20	2	1500
09:24:54	49.65	49.70	49.65	+0.15	1	1498
09:24:49	49.60	49.70	49.60	+0.10	1	1497
09:24:28	49.55	49.60	49.60	+0.10	1	1496
09:24:28	49.50	49.55	49.55	+0.05	2	1495
09:24:23	49.45	49.50	49.50	0	2	1493
09:24:22	49.45	49.50	49.50	0	1	1491
09:24:06	49.45	49.50	49.50	0	1	1490
09:24:05	49.45	49.50	49.50	0	1	1489
09:23:57	49.45	49.55	49.45	-0.05	2	1488
09:23:54	49.45	49.50	49.50	0	1	1486
09:23:44	49.45	49.50	49.50	0	1	1485
09:23:39	49.50	49.55	49.50	0	1	1484
09:23:36	49.50	49.55	49.50	0	1	1483
09:23:31	49.45	49.50	49.50	0	6	1482
09:23:31	49.40	49.45	49.45	-0.05	2	1476
09:23:27	49.40	49.45	49.40	-0.10	1	1474
09:23:26	49.35	49.40	49.40	-0.10	3	1473
09:23:20	49.35	49.40	49.35	-0.15	1	1470
09:23:11	49.35	49.40	49.35	-0.15	1	1469
09:23:09	49.35	49.40	49.35	-0.15	2	1468
09:23:03	49.35	49.45	49.35	-0.15	1	1466
09:22:45	49.35	49.40	49.40	-0.10	1	1465
09:22:44	49.40	49.45	49.40	-0.10	23	1464
09:22:44	49.40	49.45	49.40	-0.10	6	1441
09:22:26	49.40	49.45	49.45	-0.05	1	1435
09:22:19	49.45	49.50	49.45	-0.05	1	1434
09:22:18	49.45	49.50	49.45	-0.05	1	1433
09:22:16	49.45	49.50	49.45	-0.05	5	1432
09:22:12	49.45	49.50	49.45	-0.05	6	1427
09:22:03	49.45	49.50	49.45	-0.05	2	1421
09:22:02	49.45	49.50	49.45	-0.05	1	1419
09:22:02	49.45	49.50	49.45	-0.05	1	1418
09:21:57	49.45	49.50	49.45	-0.05	1	1417
09:21:51	49.45	49.50	49.45	-0.05	1	1416
09:21:48	49.45	49.50	49.50	0	1	1415
09:21:46	49.45	49.50	49.50	0	1	1414
09:21:43	49.50	49.55	49.50	0	3	1413
09:21:42	49.50	49.55	49.50	0	1	1410
09:21:35	49.50	49.55	49.50	0	1	1409
09:21:31	49.45	49.50	49.50	0	1	1408
09:21:31	49.45	49.50	49.50	0	2	1407
09:21:25	49.40	49.45	49.45	-0.05	3	1405
09:21:25	49.40	49.45	49.45	-0.05	1	1402
09:21:23	49.40	49.45	49.40	-0.10	1	1401
09:21:19	49.40	49.45	49.40	-0.10	1	1400
09:21:13	49.40	49.45	49.40	-0.10	5	1399
09:21:02	49.40	49.45	49.45	-0.05	1	1394
09:21:01	49.40	49.45	49.45	-0.05	2	1393
09:21:01	49.40	49.45	49.40	-0.10	8	1391
09:20:59	49.40	49.45	49.40	-0.10	3	1383
09:20:59	49.40	49.45	49.45	-0.05	1	1380
09:20:58	49.40	49.45	49.45	-0.05	1	1379
09:20:56	49.40	49.45	49.45	-0.05	1	1378
09:20:52	49.40	49.45	49.45	-0.05	3	1377
09:20:50	49.45	49.50	49.45	-0.05	1	1374
09:20:49	49.45	49.50	49.50	0	1	1373
09:20:46	49.45	49.50	49.45	-0.05	5	1372
09:20:39	49.50	49.55	49.50	0	14	1367
09:20:37	49.50	49.55	49.55	+0.05	1	1353
09:20:36	49.50	49.55	49.55	+0.05	1	1352
09:20:27	49.55	49.60	49.55	+0.05	9	1351
09:20:27	49.55	49.60	49.55	+0.05	1	1342
09:20:26	49.55	49.60	49.60	+0.10	1	1341
09:20:24	49.55	49.65	49.55	+0.05	3	1340
09:20:23	49.60	49.65	49.60	+0.10	1	1337
09:20:11	49.60	49.65	49.60	+0.10	1	1336
09:20:07	49.60	49.65	49.60	+0.10	2	1335
09:20:07	49.60	49.65	49.60	+0.10	3	1333
09:20:07	49.65	49.70	49.65	+0.15	2	1330
09:20:07	49.65	49.70	49.65	+0.15	8	1328
09:20:07	49.65	49.70	49.65	+0.15	3	1320
09:20:07	49.65	49.70	49.70	+0.20	1	1317
09:20:02	49.65	49.70	49.70	+0.20	1	1316
09:19:58	49.70	49.75	49.70	+0.20	18	1315
09:19:58	49.70	49.75	49.70	+0.20	2	1297
09:19:41	49.75	49.80	49.75	+0.25	1	1295
09:19:38	49.75	49.80	49.75	+0.25	1	1294
09:19:34	49.75	49.80	49.80	+0.30	1	1293
09:19:22	49.75	49.80	49.75	+0.25	11	1292
09:19:10	49.80	49.85	49.80	+0.30	2	1281
09:18:52	49.80	49.85	49.80	+0.30	1	1279
09:18:50	49.75	49.80	49.80	+0.30	1	1278
09:18:48	49.80	49.85	49.80	+0.30	1	1277
09:18:45	49.75	49.85	49.75	+0.25	4	1276
09:18:39	49.80	49.90	49.80	+0.30	2	1272
09:18:32	49.85	49.90	49.85	+0.35	3	1270
09:18:14	49.85	49.90	49.90	+0.40	2	1267
09:18:12	49.85	49.90	49.90	+0.40	2	1265
09:18:11	49.85	49.90	49.90	+0.40	1	1263
09:18:10	49.85	49.90	49.90	+0.40	2	1262
09:18:00	49.75	49.90	49.90	+0.40	1	1260
09:17:53	49.85	49.90	49.85	+0.35	1	1259
09:17:39	49.80	49.85	49.85	+0.35	6	1258
09:17:31	49.75	49.80	49.80	+0.30	2	1252
09:17:31	49.75	49.80	49.80	+0.30	6	1250
09:17:31	49.75	49.80	49.75	+0.25	1	1244
09:17:25	49.75	49.80	49.75	+0.25	1	1243
09:17:03	49.70	49.75	49.75	+0.25	5	1242
09:17:03	49.70	49.75	49.75	+0.25	1	1237
09:17:03	49.70	49.75	49.75	+0.25	1	1236
09:16:55	49.70	49.75	49.75	+0.25	2	1235
09:16:52	49.70	49.75	49.75	+0.25	1	1233
09:16:51	49.70	49.75	49.75	+0.25	1	1232
09:16:51	49.70	49.75	49.75	+0.25	1	1231
09:16:42	49.70	49.75	49.75	+0.25	2	1230
09:16:42	49.70	49.75	49.70	+0.20	1	1228
09:16:32	49.70	49.75	49.70	+0.20	5	1227
09:16:25	49.70	49.75	49.70	+0.20	5	1222
09:16:23	49.70	49.75	49.70	+0.20	1	1217
09:16:18	49.70	49.75	49.70	+0.20	1	1216
09:16:18	49.70	49.75	49.70	+0.20	1	1215
09:16:17	49.70	49.75	49.75	+0.25	1	1214
09:16:16	49.70	49.75	49.70	+0.20	5	1213
09:16:07	49.70	49.75	49.70	+0.20	2	1208
09:15:58	49.75	49.80	49.75	+0.25	7	1206
09:15:57	49.75	49.80	49.75	+0.25	1	1199
09:15:56	49.75	49.80	49.75	+0.25	1	1198
09:15:56	49.75	49.80	49.75	+0.25	1	1197
09:15:44	49.75	49.80	49.75	+0.25	1	1196
09:15:40	49.80	49.85	49.80	+0.30	2	1195
09:15:36	49.80	49.85	49.80	+0.30	1	1193
09:15:36	49.80	49.85	49.80	+0.30	1	1192
09:15:28	49.80	49.85	49.80	+0.30	1	1191
09:15:27	49.80	49.85	49.80	+0.30	1	1190
09:15:21	49.80	49.85	49.80	+0.30	5	1189
09:15:12	49.80	49.85	49.85	+0.35	1	1184
09:15:11	49.80	49.85	49.85	+0.35	1	1183
09:15:02	49.80	49.85	49.85	+0.35	1	1182
09:14:57	49.80	49.85	49.85	+0.35	1	1181
09:14:55	49.85	49.90	49.85	+0.35	2	1180
09:14:51	49.80	49.85	49.85	+0.35	1	1178
09:14:48	49.85	49.90	49.85	+0.35	2	1177
09:14:46	49.85	49.90	49.90	+0.40	1	1175
09:14:44	49.85	49.90	49.85	+0.35	1	1174
09:14:42	49.85	49.90	49.90	+0.40	1	1173
09:14:30	49.90	49.95	49.90	+0.40	4	1172
09:14:27	49.90	49.95	49.90	+0.40	7	1168
09:14:21	49.90	49.95	49.90	+0.40	1	1161
09:14:07	49.85	50.00	50.00	+0.50	2	1160
09:14:07	49.85	49.95	49.95	+0.45	1	1158
09:14:05	49.90	50.00	49.85	+0.35	1	1157
09:14:05	49.90	50.00	49.90	+0.40	2	1156
09:13:55	49.90	50.00	50.00	+0.50	1	1154
09:13:55	49.90	50.00	50.00	+0.50	1	1153
09:13:53	49.90	50.00	50.00	+0.50	1	1152
09:13:50	49.90	50.00	50.00	+0.50	1	1151
09:13:44	49.90	50.00	50.00	+0.50	3	1150
09:13:40	49.85	50.00	50.00	+0.50	1	1147
09:13:38	49.85	50.00	49.85	+0.35	3	1146
09:13:35	49.95	50.00	49.85	+0.35	1	1143
09:13:35	49.95	50.00	49.90	+0.40	3	1142
09:13:35	49.95	50.00	49.95	+0.45	1	1139
09:13:26	50.00	50.10	50.00	+0.50	11	1138
09:13:26	50.00	50.10	50.00	+0.50	2	1127
09:13:26	50.00	50.10	50.00	+0.50	6	1125
09:13:26	50.00	50.20	50.00	+0.50	28	1119
09:13:26	50.10	50.20	50.10	+0.60	12	1091
09:13:22	50.10	50.20	50.10	+0.60	1	1079
09:13:21	50.10	50.20	50.10	+0.60	1	1078
09:13:15	50.10	50.20	50.10	+0.60	2	1077
09:13:12	50.10	50.20	50.20	+0.70	1	1075
09:13:07	50.20	50.30	50.20	+0.70	1	1074
09:13:07	50.20	50.30	50.20	+0.70	1	1073
09:13:07	50.20	50.30	50.20	+0.70	1	1072
09:13:02	50.20	50.30	50.20	+0.70	5	1071
09:13:02	50.20	50.30	50.20	+0.70	1	1066
09:12:53	50.20	50.30	50.30	+0.80	1	1065
09:12:51	50.20	50.30	50.30	+0.80	2	1064
09:12:50	50.20	50.30	50.30	+0.80	1	1062
09:12:47	50.20	50.30	50.30	+0.80	1	1061
09:12:44	50.20	50.30	50.30	+0.80	2	1060
09:12:43	50.20	50.30	50.30	+0.80	5	1058
09:12:39	50.20	50.30	50.30	+0.80	2	1053
09:12:37	50.20	50.30	50.30	+0.80	1	1051
09:12:29	50.20	50.30	50.30	+0.80	1	1050
09:12:28	50.20	50.40	50.40	+0.90	1	1049
09:12:28	50.30	50.40	50.30	+0.80	3	1048
09:12:28	50.30	50.40	50.30	+0.80	12	1045
09:12:28	50.30	50.40	50.30	+0.80	10	1033
09:12:26	50.30	50.40	50.40	+0.90	1	1023
09:12:23	50.30	50.40	50.40	+0.90	1	1022
09:12:23	50.30	50.40	50.30	+0.80	1	1021
09:12:23	50.30	50.40	50.30	+0.80	3	1020
09:12:22	50.30	50.40	50.40	+0.90	1	1017
09:12:20	50.30	50.40	50.30	+0.80	1	1016
09:12:19	50.30	50.40	50.30	+0.80	1	1015
09:12:19	50.30	50.40	50.30	+0.80	1	1014
09:12:17	50.30	50.40	50.40	+0.90	1	1013
09:12:16	50.30	50.40	50.30	+0.80	2	1012
09:12:14	50.30	50.40	50.40	+0.90	10	1010
09:12:13	50.30	50.40	50.40	+0.90	2	1000
09:12:12	50.30	50.40	50.40	+0.90	1	998
09:12:12	50.30	50.40	50.30	+0.80	3	997
09:12:11	50.30	50.40	50.40	+0.90	1	994
09:12:09	50.30	50.40	50.40	+0.90	10	993
09:12:08	50.30	50.40	50.40	+0.90	3	983
09:12:08	50.30	50.40	50.40	+0.90	1	980
09:12:07	50.30	50.40	50.40	+0.90	1	979
09:12:06	50.30	50.40	50.40	+0.90	2	978
09:12:05	50.30	50.40	50.40	+0.90	1	976
09:12:03	50.30	50.40	50.40	+0.90	1	975
09:12:01	50.30	50.40	50.40	+0.90	1	974
09:12:00	50.30	50.40	50.40	+0.90	1	973
09:12:00	50.30	50.40	50.40	+0.90	1	972
09:12:00	50.30	50.40	50.40	+0.90	1	971
09:12:00	50.30	50.40	50.40	+0.90	1	970
09:12:00	50.30	50.40	50.30	+0.80	1	969
09:11:55	50.30	50.40	50.40	+0.90	1	968
09:11:54	50.40	50.50	50.50	+1.00	1	967
09:11:51	50.40	50.50	50.40	+0.90	1	966
09:11:50	50.30	50.40	50.40	+0.90	12	965
09:11:50	50.40	50.50	50.40	+0.90	5	953
09:11:48	50.30	50.40	50.40	+0.90	1	948
09:11:47	50.30	50.50	50.30	+0.80	1	947
09:11:44	50.30	50.50	50.30	+0.80	5	946
09:11:44	50.40	50.50	50.40	+0.90	1	941
09:11:44	50.40	50.50	50.40	+0.90	1	940
09:11:42	50.30	50.40	50.40	+0.90	2	939
09:11:42	50.30	50.40	50.40	+0.90	10	937
09:11:39	50.20	50.30	50.30	+0.80	11	927
09:11:38	50.20	50.30	50.30	+0.80	2	916
09:11:37	50.10	50.20	50.20	+0.70	1	914
09:11:36	50.10	50.20	50.10	+0.60	1	913
09:11:33	50.10	50.20	50.20	+0.70	5	912
09:11:33	50.10	50.20	50.20	+0.70	2	907
09:11:33	50.10	50.20	50.20	+0.70	1	905
09:11:32	50.10	50.20	50.20	+0.70	1	904
09:11:31	50.10	50.20	50.20	+0.70	1	903
09:11:31	50.10	50.20	50.20	+0.70	1	902
09:11:31	50.10	50.20	50.20	+0.70	2	901
09:11:29	50.10	50.20	50.20	+0.70	1	899
09:11:28	50.10	50.20	50.20	+0.70	1	898
09:11:27	50.10	50.20	50.20	+0.70	1	897
09:11:26	50.10	50.20	50.20	+0.70	10	896
09:11:22	50.10	50.20	50.20	+0.70	1	886
09:11:18	50.10	50.20	50.20	+0.70	1	885
09:11:15	50.10	50.20	50.10	+0.60	4	884
09:11:15	50.00	50.10	50.10	+0.60	5	880
09:11:15	50.00	50.10	50.10	+0.60	5	875
09:11:15	50.00	50.10	50.10	+0.60	1	870
09:11:14	50.00	50.10	50.10	+0.60	15	869
09:11:14	50.00	50.10	50.10	+0.60	10	854
09:11:12	49.95	50.00	50.00	+0.50	24	844
09:11:12	49.95	50.00	50.00	+0.50	13	820
09:11:12	49.95	50.00	50.00	+0.50	7	807
09:11:11	49.95	50.00	50.00	+0.50	3	800
09:11:07	49.90	49.95	49.95	+0.45	10	797
09:11:07	49.90	49.95	49.95	+0.45	2	787
09:11:07	49.85	49.90	49.90	+0.40	28	785
09:11:07	49.80	49.85	49.85	+0.35	16	757
09:11:01	49.75	49.80	49.80	+0.30	7	741
09:10:57	49.80	49.85	49.80	+0.30	7	734
09:10:55	49.80	49.85	49.80	+0.30	1	727
09:10:53	49.80	49.85	49.80	+0.30	2	726
09:10:40	49.75	49.80	49.80	+0.30	2	724
09:10:40	49.75	49.80	49.75	+0.25	1	722
09:10:39	49.75	49.80	49.80	+0.30	1	721
09:10:38	49.75	49.80	49.80	+0.30	1	720
09:10:36	49.80	49.85	49.80	+0.30	1	719
09:10:35	49.75	49.80	49.80	+0.30	4	718
09:10:32	49.75	49.80	49.80	+0.30	1	714
09:10:32	49.75	49.80	49.80	+0.30	1	713
09:10:28	49.75	49.80	49.80	+0.30	5	712
09:10:25	49.75	49.80	49.80	+0.30	1	707
09:10:22	49.80	49.90	49.80	+0.30	2	706
09:10:16	49.80	49.90	49.80	+0.30	1	704
09:10:15	49.75	49.80	49.80	+0.30	4	703
09:10:15	49.80	49.90	49.80	+0.30	6	699
09:10:12	49.80	49.90	49.90	+0.40	1	693
09:10:12	49.80	49.90	49.80	+0.30	1	692
09:10:05	49.80	49.90	49.80	+0.30	2	691
09:10:00	49.80	49.90	49.80	+0.30	1	689
09:10:00	49.80	49.90	49.80	+0.30	5	688
09:10:00	49.75	49.80	49.80	+0.30	10	683
09:10:00	49.75	49.80	49.80	+0.30	9	673
09:10:00	49.70	49.75	49.75	+0.25	14	664
09:09:54	49.70	49.75	49.75	+0.25	1	650
09:09:53	49.70	49.75	49.75	+0.25	1	649
09:09:29	49.70	49.75	49.75	+0.25	2	648
09:09:24	49.70	49.75	49.70	+0.20	1	646
09:09:24	49.70	49.75	49.70	+0.20	2	645
09:09:24	49.70	49.75	49.70	+0.20	9	643
09:09:24	49.70	49.75	49.75	+0.25	1	634
09:09:18	49.75	49.80	49.75	+0.25	1	633
09:09:16	49.75	49.80	49.75	+0.25	5	632
09:09:13	49.75	49.80	49.70	+0.20	1	627
09:09:13	49.75	49.80	49.75	+0.25	2	626
09:09:00	49.70	49.75	49.75	+0.25	6	624
09:08:58	49.70	49.75	49.75	+0.25	1	618
09:08:45	49.70	49.75	49.75	+0.25	1	617
09:08:39	49.65	49.70	49.70	+0.20	8	616
09:08:39	49.60	49.65	49.65	+0.15	6	608
09:08:36	49.55	49.60	49.60	+0.10	1	602
09:08:36	49.50	49.60	49.60	+0.10	8	601
09:08:36	49.50	49.60	49.60	+0.10	10	593
09:08:19	49.60	49.65	49.60	+0.10	1	583
09:08:02	49.60	49.65	49.60	+0.10	1	582
09:07:56	49.60	49.65	49.60	+0.10	1	581
09:07:49	49.50	49.60	49.60	+0.10	3	580
09:07:49	49.55	49.60	49.50	0	12	577
09:07:49	49.55	49.60	49.55	+0.05	8	565
09:07:43	49.60	49.65	49.60	+0.10	2	557
09:07:42	49.60	49.65	49.60	+0.10	1	555
09:07:33	49.60	49.65	49.65	+0.15	1	554
09:07:33	49.65	49.70	49.65	+0.15	1	553
09:07:33	49.70	49.75	49.70	+0.20	1	552
09:07:24	49.65	49.75	49.65	+0.15	2	551
09:07:22	49.60	49.65	49.65	+0.15	1	549
09:07:17	49.60	49.75	49.60	+0.10	1	548
09:07:15	49.55	49.65	49.70	+0.20	8	547
09:07:15	49.55	49.65	49.65	+0.15	2	539
09:07:06	49.60	49.70	49.50	0	1	537
09:07:06	49.60	49.70	49.55	+0.05	3	536
09:07:06	49.60	49.70	49.60	+0.10	1	533
09:06:49	49.55	49.60	49.60	+0.10	1	532
09:06:48	49.55	49.60	49.55	+0.05	1	531
09:06:42	49.50	49.55	49.55	+0.05	1	530
09:06:40	49.50	49.55	49.55	+0.05	1	529
09:06:39	49.55	49.60	49.55	+0.05	6	528
09:06:39	49.55	49.60	49.55	+0.05	3	522
09:06:39	49.55	49.60	49.55	+0.05	3	519
09:06:39	49.60	49.65	49.60	+0.10	3	516
09:06:39	49.65	49.70	49.65	+0.15	1	513
09:06:33	49.65	49.70	49.65	+0.15	3	512
09:06:17	49.65	49.70	49.70	+0.20	5	509
09:06:07	49.65	49.70	49.65	+0.15	1	504
09:06:03	49.65	49.70	49.65	+0.15	2	503
09:05:53	49.65	49.70	49.70	+0.20	1	501
09:05:18	49.65	49.75	49.60	+0.10	1	500
09:05:18	49.65	49.75	49.65	+0.15	4	499
09:05:06	49.75	49.80	49.75	+0.25	1	495
09:04:52	49.65	49.75	49.75	+0.25	3	494
09:04:52	49.65	49.70	49.70	+0.20	4	491
09:04:51	49.65	49.70	49.65	+0.15	1	487
09:04:51	49.60	49.65	49.65	+0.15	5	486
09:04:47	49.55	49.60	49.60	+0.10	2	481
09:04:47	49.55	49.60	49.60	+0.10	5	479
09:04:39	49.55	49.60	49.55	+0.05	1	474
09:04:36	49.50	49.55	49.60	+0.10	1	473
09:04:36	49.50	49.55	49.55	+0.05	4	472
09:04:36	49.55	49.60	49.55	+0.05	3	468
09:04:36	49.55	49.60	49.55	+0.05	1	465
09:04:30	49.50	49.55	49.55	+0.05	3	464
09:04:30	49.50	49.55	49.55	+0.05	5	461
09:04:24	49.55	49.60	49.55	+0.05	2	456
09:04:22	49.50	49.60	49.60	+0.10	2	454
09:04:21	49.55	49.60	49.55	+0.05	2	452
09:04:20	49.55	49.60	49.55	+0.05	1	450
09:04:15	49.60	49.65	49.60	+0.10	1	449
09:04:07	49.55	49.65	49.55	+0.05	1	448
09:03:55	49.55	49.60	49.60	+0.10	4	447
09:03:55	49.50	49.55	49.55	+0.05	1	443
09:03:50	49.55	49.60	49.50	0	1	442
09:03:50	49.55	49.60	49.55	+0.05	1	441
09:03:49	49.55	49.60	49.55	+0.05	1	440
09:03:38	49.55	49.65	49.55	+0.05	4	439
09:03:30	49.55	49.60	49.60	+0.10	1	435
09:03:29	49.50	49.55	49.55	+0.05	1	434
09:03:29	49.50	49.55	49.55	+0.05	1	433
09:03:29	49.55	49.65	49.55	+0.05	8	432
09:03:14	49.65	49.70	49.65	+0.15	4	424
09:03:14	49.65	49.70	49.70	+0.20	2	420
09:03:05	49.65	49.70	49.65	+0.15	2	418
09:02:47	49.65	49.70	49.65	+0.15	2	416
09:02:47	49.65	49.70	49.65	+0.15	1	414
09:02:45	49.60	49.65	49.65	+0.15	2	413
09:02:45	49.55	49.60	49.60	+0.10	12	411
09:02:45	49.50	49.55	49.55	+0.05	8	399
09:02:36	49.50	49.55	49.50	0	1	391
09:02:35	49.50	49.55	49.50	0	1	390
09:02:33	49.50	49.60	49.50	0	1	389
09:02:33	49.50	49.55	49.55	+0.05	1	388
09:02:32	49.55	49.60	49.50	0	1	387
09:02:32	49.55	49.60	49.55	+0.05	2	386
09:02:32	49.50	49.55	49.55	+0.05	3	384
09:02:28	49.55	49.60	49.55	+0.05	9	381
09:02:25	49.55	49.60	49.55	+0.05	1	372
09:02:22	49.55	49.60	49.55	+0.05	1	371
09:02:18	49.55	49.60	49.55	+0.05	2	370
09:02:14	49.55	49.60	49.55	+0.05	1	368
09:02:13	49.55	49.60	49.60	+0.10	2	367
09:02:07	49.55	49.60	49.55	+0.05	1	365
09:02:07	49.60	49.70	49.60	+0.10	1	364
09:02:03	49.60	49.70	49.55	+0.05	2	363
09:02:03	49.60	49.70	49.60	+0.10	1	361
09:02:03	49.65	49.70	49.65	+0.15	4	360
09:02:03	49.60	49.65	49.65	+0.15	1	356
09:01:59	49.60	49.65	49.65	+0.15	2	355
09:01:57	49.60	49.65	49.60	+0.10	2	353
09:01:56	49.60	49.65	49.60	+0.10	1	351
09:01:52	49.60	49.65	49.60	+0.10	1	350
09:01:50	49.55	49.60	49.60	+0.10	2	349
09:01:50	49.55	49.60	49.60	+0.10	5	347
09:01:48	49.60	49.65	49.60	+0.10	3	342
09:01:48	49.65	49.70	49.65	+0.15	7	339
09:01:41	49.55	49.60	49.65	+0.15	4	332
09:01:41	49.55	49.60	49.60	+0.10	1	328
09:01:38	49.55	49.60	49.60	+0.10	1	327
09:01:38	49.55	49.60	49.55	+0.05	1	326
09:01:38	49.55	49.60	49.55	+0.05	1	325
09:01:38	49.65	49.70	49.60	+0.10	7	324
09:01:38	49.65	49.70	49.65	+0.15	2	317
09:01:36	49.65	49.70	49.70	+0.20	1	315
09:01:33	49.65	49.70	49.65	+0.15	1	314
09:01:28	49.65	49.70	49.65	+0.15	1	313
09:01:28	49.65	49.70	49.65	+0.15	1	312
09:01:27	49.60	49.65	49.70	+0.20	1	311
09:01:27	49.60	49.65	49.65	+0.15	2	310
09:01:20	49.55	49.60	49.60	+0.10	2	308
09:01:19	49.55	49.60	49.60	+0.10	1	306
09:01:16	49.55	49.60	49.60	+0.10	1	305
09:01:14	49.65	49.70	49.60	+0.10	2	304
09:01:14	49.65	49.70	49.65	+0.15	5	302
09:01:13	49.65	49.70	49.70	+0.20	1	297
09:01:12	49.65	49.70	49.70	+0.20	1	296
09:01:06	49.65	49.70	49.65	+0.15	1	295
09:01:05	49.65	49.70	49.70	+0.20	2	294
09:01:05	49.65	49.70	49.70	+0.20	1	292
09:01:03	49.65	49.70	49.70	+0.20	1	291
09:01:02	49.70	49.75	49.70	+0.20	7	290
09:01:02	49.70	49.80	49.70	+0.20	6	283
09:00:59	49.75	49.80	49.75	+0.25	1	277
09:00:52	49.60	49.70	49.70	+0.20	2	276
09:00:52	49.60	49.70	49.70	+0.20	1	274
09:00:44	49.70	49.75	49.70	+0.20	1	273
09:00:44	49.60	49.80	49.60	+0.10	4	272
09:00:43	49.60	49.70	49.70	+0.20	2	268
09:00:34	49.55	49.60	49.60	+0.10	1	266
09:00:33	49.55	49.70	49.70	+0.20	1	265
09:00:33	49.55	49.70	49.70	+0.20	1	264
09:00:29	49.55	49.60	49.60	+0.10	2	263
09:00:27	49.50	49.60	49.50	0	3	261
09:00:24	49.50	49.60	49.50	0	2	258
09:00:24	49.50	49.55	49.55	+0.05	1	256
09:00:24	49.45	49.50	49.50	0	2	255
09:00:18	49.45	49.50	49.45	-0.05	1	253
09:00:17	49.50	49.55	49.50	0	10	252
09:00:17	49.40	49.50	49.50	0	3	242
09:00:14	49.40	49.55	49.35	-0.15	1	239
09:00:14	49.40	49.55	49.40	-0.10	2	238
09:00:13	49.60	49.70	49.60	+0.10	1	236
09:00:13	49.40	49.60	49.60	+0.10	1	235
09:00:12	49.40	49.60	49.60	+0.10	1	234
09:00:11	49.40	49.45	49.60	+0.10	2	233
09:00:11	49.40	49.45	49.55	+0.05	1	231
09:00:11	49.40	49.45	49.50	0	6	230
09:00:11	49.40	49.45	49.45	-0.05	1	224
09:00:09	49.40	49.45	49.50	0	2	223
09:00:09	49.40	49.45	49.45	-0.05	1	221
09:00:08	49.50	49.65	49.50	0	36	220
09:00:08	49.55	49.70	49.55	+0.05	34	184
09:00:08	49.60	49.70	49.60	+0.10	29	150
09:00:08	49.65	49.75	49.65	+0.15	7	121
09:00:08	49.70	49.75	49.70	+0.20	2	114
09:00:03	49.70	49.85	49.85	+0.35	2	112
09:00:03	49.75	49.90	49.75	+0.25	6	110
09:00:03	49.80	49.90	49.80	+0.30	11	104
09:00:02	49.80	49.90	49.80	+0.30	1	93
09:00:00	--	--	49.80	+0.30	92	92

　

其他人也逛...

PHILIPS飛利浦石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX

家樂福10000元好禮即享券(餘額型)

Apple iPhone 17 Pro (256G)

MyCard 1000點虛擬點數卡

3.5磁片3D造型一卡通代銷

Acer VH3760T(i5-12400/16G/1T SSD/W11)

NWT威技 WiFi智慧16L除濕機WDH-16EN

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

北方-石墨烯陶瓷遙控電暖器(PTC155S)

GARMIN vivoactive 5 GPS 智慧腕錶

統一超商10000元虛擬商品卡

Apple iPhone 17 Pro Max (256G)

vivo Y29s 5G (6G/128G) 兩入組

App Store Card $ 3000 - 數位序號

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

台美達貿易協議華城：關稅影響...

台積電漲多休息台股早盤下跌百點

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧台美拍板關稅協議電電公會：推...
‧咖啡豆價高檔統一超拉開價格帶...
‧南亞科2025年每股純益2.13元今...

加密貨幣

比特幣BTC	92761.45	-2,339.73	-2.46%
以太幣ETH	3203.85	-105.06	-3.17%
瑞波幣XRP	1.96	-0.10	-4.96%
比特幣現金BCH	590.66	-3.17	-0.53%
萊特幣LTC	70.52	-4.32	-5.77%
卡達幣ADA	0.363948	-0.03	-8.25%
波場幣TRX	0.317036	0.00	-0.44%
恆星幣XLM	0.213331	-0.02	-7.47%

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。