最新黃仁勳訪韓掀旋風　韓媒解析他如何擄獲年輕人的心熱門OPEC+同意7月增產石油　每日增逾18萬桶

更新報價

高端疫苗 (6547) 生技醫療上櫃

48.70 ▼-1.15 -2.31% 3.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.15	6,234	48.70	16	48.75	2	51.50	51.50	47.20	49.85

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	48.70	48.75	48.70	-1.15	7	6234
13:30:00	48.55	48.75	48.70	-1.15	169	6227
13:24:38	48.70	48.75	48.60	-1.25	1	6058
13:24:38	48.70	48.75	48.65	-1.20	2	6057
13:24:38	48.70	48.75	48.70	-1.15	7	6055
13:24:31	48.70	48.75	48.75	-1.10	3	6048
13:24:31	48.65	48.70	48.70	-1.15	5	6045
13:24:26	48.65	48.70	48.65	-1.20	1	6040
13:24:25	48.65	48.70	48.70	-1.15	2	6039
13:24:18	48.65	48.70	48.65	-1.20	1	6037
13:24:16	48.65	48.70	48.70	-1.15	1	6036
13:24:11	48.65	48.70	48.65	-1.20	1	6035
13:24:05	48.65	48.75	48.65	-1.20	1	6034
13:23:59	48.70	48.75	48.70	-1.15	3	6033
13:23:57	48.70	48.75	48.70	-1.15	1	6030
13:23:56	48.70	48.75	48.70	-1.15	1	6029
13:23:56	48.70	48.75	48.70	-1.15	1	6028
13:23:53	48.70	48.75	48.70	-1.15	4	6027
13:23:39	48.70	48.75	48.75	-1.10	1	6023
13:23:35	48.70	48.75	48.70	-1.15	1	6022
13:23:10	48.70	48.80	48.70	-1.15	2	6021
13:23:05	48.70	48.80	48.80	-1.05	1	6019
13:23:05	48.70	48.75	48.75	-1.10	1	6018
13:22:41	48.70	48.80	48.80	-1.05	1	6017
13:22:05	48.70	48.80	48.70	-1.15	5	6016
13:21:53	48.70	48.75	48.75	-1.10	1	6011
13:21:52	48.70	48.80	48.70	-1.15	1	6010
13:21:48	48.70	48.80	48.70	-1.15	1	6009
13:21:35	48.65	48.70	48.70	-1.15	5	6008
13:21:21	48.65	48.75	48.75	-1.10	1	6003
13:21:21	48.65	48.75	48.75	-1.10	1	6002
13:21:01	48.65	48.75	48.75	-1.10	3	6001
13:21:01	48.65	48.70	48.70	-1.15	1	5998
13:20:43	48.65	48.70	48.65	-1.20	1	5997
13:20:21	48.65	48.70	48.70	-1.15	2	5996
13:20:12	48.60	48.65	48.65	-1.20	1	5994
13:19:54	48.65	48.75	48.65	-1.20	9	5993
13:19:50	48.65	48.70	48.70	-1.15	1	5984
13:19:26	48.65	48.75	48.75	-1.10	1	5983
13:18:51	48.60	48.65	48.65	-1.20	10	5982
13:18:16	48.70	48.85	48.60	-1.25	3	5972
13:18:16	48.70	48.85	48.65	-1.20	5	5969
13:18:16	48.70	48.85	48.70	-1.15	1	5964
13:17:58	48.65	48.70	48.70	-1.15	2	5963
13:17:58	48.70	48.85	48.70	-1.15	5	5961
13:17:51	48.70	48.85	48.85	-1.00	1	5956
13:17:44	48.65	48.70	48.70	-1.15	18	5955
13:17:44	48.65	48.70	48.70	-1.15	1	5937
13:17:43	48.65	48.70	48.70	-1.15	1	5936
13:17:35	48.65	48.70	48.70	-1.15	1	5935
13:17:35	48.70	48.75	48.70	-1.15	1	5934
13:17:23	48.70	48.75	48.70	-1.15	5	5933
13:17:21	48.70	48.75	48.75	-1.10	1	5928
13:16:56	48.75	48.80	48.75	-1.10	1	5927
13:16:39	48.75	48.80	48.75	-1.10	8	5926
13:16:39	48.80	48.85	48.80	-1.05	5	5918
13:16:36	48.80	48.85	48.80	-1.05	5	5913
13:16:36	48.80	48.85	48.80	-1.05	1	5908
13:16:36	48.80	48.85	48.80	-1.05	3	5907
13:16:36	48.80	48.85	48.80	-1.05	1	5904
13:16:32	48.80	48.85	48.80	-1.05	1	5903
13:16:26	48.80	48.85	48.80	-1.05	1	5902
13:16:22	48.80	48.85	48.80	-1.05	1	5901
13:16:21	48.80	48.85	48.85	-1.00	1	5900
13:16:16	48.80	48.85	48.85	-1.00	1	5899
13:15:29	48.75	48.80	48.80	-1.05	2	5898
13:15:10	48.70	48.75	48.75	-1.10	1	5896
13:15:07	48.70	48.75	48.75	-1.10	1	5895
13:14:51	48.70	48.75	48.75	-1.10	1	5894
13:14:41	48.70	48.75	48.75	-1.10	1	5893
13:13:50	48.65	48.70	48.70	-1.15	1	5892
13:13:22	48.65	48.70	48.70	-1.15	1	5891
13:13:15	48.65	48.70	48.70	-1.15	2	5890
13:13:13	48.65	48.70	48.70	-1.15	5	5888
13:13:01	48.60	48.65	48.65	-1.20	1	5883
13:12:18	48.55	48.60	48.60	-1.25	5	5882
13:11:59	48.55	48.60	48.60	-1.25	2	5877
13:11:50	48.55	48.60	48.60	-1.25	1	5875
13:11:26	48.50	48.60	48.60	-1.25	1	5874
13:11:21	48.50	48.60	48.60	-1.25	1	5873
13:10:50	48.50	48.60	48.60	-1.25	1	5872
13:10:14	48.55	48.60	48.60	-1.25	1	5871
13:09:59	48.50	48.55	48.60	-1.25	2	5870
13:09:59	48.50	48.55	48.55	-1.30	1	5868
13:09:58	48.55	48.60	48.55	-1.30	2	5867
13:09:51	48.55	48.60	48.60	-1.25	1	5865
13:09:32	48.55	48.60	48.55	-1.30	1	5864
13:09:17	48.50	48.55	48.55	-1.30	1	5863
13:08:50	48.50	48.60	48.60	-1.25	1	5862
13:08:23	48.45	48.60	48.60	-1.25	2	5861
13:08:21	48.55	48.60	48.55	-1.30	1	5859
13:08:16	48.45	48.55	48.55	-1.30	1	5858
13:08:08	48.45	48.60	48.45	-1.40	20	5857
13:08:06	48.45	48.55	48.55	-1.30	1	5837
13:07:56	48.50	48.60	48.50	-1.35	7	5836
13:07:48	48.55	48.65	48.45	-1.40	14	5829
13:07:48	48.55	48.65	48.50	-1.35	9	5815
13:07:48	48.55	48.65	48.55	-1.30	12	5806
13:07:47	48.55	48.60	48.60	-1.25	1	5794
13:07:42	48.55	48.60	48.60	-1.25	1	5793
13:07:29	48.60	48.65	48.60	-1.25	2	5792
13:07:24	48.60	48.65	48.60	-1.25	1	5790
13:06:49	48.60	48.70	48.60	-1.25	5	5789
13:06:41	48.55	48.60	48.60	-1.25	15	5784
13:06:41	48.55	48.60	48.60	-1.25	1	5769
13:06:33	48.55	48.60	48.55	-1.30	1	5768
13:06:19	48.55	48.60	48.60	-1.25	1	5767
13:06:10	48.55	48.60	48.60	-1.25	2	5766
13:05:51	48.60	48.70	48.60	-1.25	1	5764
13:05:38	48.60	48.70	48.60	-1.25	4	5763
13:05:38	48.60	48.70	48.60	-1.25	1	5759
13:05:19	48.60	48.70	48.70	-1.15	1	5758
13:05:01	48.60	48.75	48.75	-1.10	1	5757
13:04:34	48.55	48.60	48.60	-1.25	5	5756
13:04:34	48.70	48.75	48.60	-1.25	8	5751
13:04:34	48.70	48.75	48.65	-1.20	1	5743
13:04:34	48.70	48.75	48.70	-1.15	7	5742
13:04:25	48.75	48.85	48.75	-1.10	4	5735
13:04:24	48.75	48.85	48.75	-1.10	3	5731
13:04:20	48.75	48.85	48.75	-1.10	1	5728
13:03:27	48.75	48.85	48.75	-1.10	1	5727
13:03:26	48.75	48.85	48.85	-1.00	1	5726
13:03:00	48.75	48.85	48.75	-1.10	1	5725
13:02:59	48.75	48.85	48.75	-1.10	1	5724
13:02:57	48.75	48.85	48.75	-1.10	6	5723
13:02:57	48.75	48.80	48.80	-1.05	1	5717
13:02:33	48.75	48.80	48.75	-1.10	1	5716
13:02:19	48.75	48.80	48.80	-1.05	1	5715
13:02:12	48.75	48.80	48.80	-1.05	1	5714
13:02:03	48.75	48.80	48.80	-1.05	1	5713
13:01:55	48.80	48.85	48.80	-1.05	2	5712
13:01:51	48.80	48.85	48.85	-1.00	1	5710
13:01:47	48.80	48.85	48.80	-1.05	2	5709
13:01:39	48.80	48.85	48.80	-1.05	2	5707
13:01:32	48.80	48.85	48.80	-1.05	1	5705
13:00:55	48.80	48.90	48.80	-1.05	10	5704
13:00:44	48.80	48.90	48.80	-1.05	10	5694
13:00:39	48.80	48.90	48.90	-0.95	1	5684
13:00:27	48.90	48.95	48.90	-0.95	2	5683
13:00:19	48.90	48.95	48.90	-0.95	1	5681
13:00:19	48.85	48.90	48.90	-0.95	1	5680
13:00:16	48.85	48.90	48.90	-0.95	1	5679
13:00:13	48.85	48.90	48.85	-1.00	1	5678
12:59:55	48.85	48.90	48.85	-1.00	1	5677
12:59:41	48.80	48.85	48.85	-1.00	1	5676
12:59:39	48.85	48.90	48.85	-1.00	1	5675
12:59:21	48.85	48.90	48.85	-1.00	2	5674
12:59:02	48.80	48.85	48.85	-1.00	3	5672
12:58:48	48.80	48.85	48.85	-1.00	1	5669
12:58:41	48.80	48.85	48.85	-1.00	1	5668
12:58:18	48.80	48.85	48.85	-1.00	1	5667
12:57:47	48.80	48.85	48.85	-1.00	1	5666
12:57:23	48.80	48.85	48.85	-1.00	1	5665
12:57:19	48.85	48.90	48.85	-1.00	5	5664
12:57:10	48.85	48.90	48.90	-0.95	1	5659
12:57:04	48.85	48.90	48.90	-0.95	1	5658
12:57:01	48.85	48.90	48.90	-0.95	1	5657
12:57:01	48.85	48.90	48.90	-0.95	1	5656
12:56:36	48.85	48.90	48.85	-1.00	1	5655
12:56:22	48.85	48.95	48.85	-1.00	1	5654
12:56:20	48.90	48.95	48.90	-0.95	1	5653
12:56:18	48.90	48.95	48.90	-0.95	1	5652
12:56:04	48.90	48.95	48.90	-0.95	1	5651
12:55:26	48.90	48.95	48.95	-0.90	1	5650
12:54:15	48.85	48.95	48.85	-1.00	2	5649
12:53:51	48.85	48.90	48.90	-0.95	1	5647
12:53:27	48.85	48.90	48.90	-0.95	1	5646
12:53:21	48.85	48.90	48.90	-0.95	1	5645
12:53:17	48.85	48.90	48.90	-0.95	1	5644
12:52:35	48.85	48.90	48.90	-0.95	1	5643
12:52:18	48.85	48.90	48.90	-0.95	1	5642
12:52:16	48.85	48.90	48.90	-0.95	1	5641
12:51:47	48.85	48.90	48.90	-0.95	1	5640
12:50:41	48.85	48.90	48.90	-0.95	1	5639
12:50:19	48.85	48.95	48.95	-0.90	1	5638
12:49:31	49.00	49.15	49.00	-0.85	5	5637
12:49:31	49.05	49.15	49.00	-0.85	2	5632
12:49:31	49.05	49.15	49.05	-0.80	4	5630
12:48:59	49.10	49.25	49.05	-0.80	1	5626
12:48:59	49.10	49.25	49.10	-0.75	5	5625
12:48:26	49.05	49.10	49.10	-0.75	5	5620
12:48:14	49.00	49.05	49.05	-0.80	1	5615
12:47:32	49.05	49.10	49.05	-0.80	1	5614
12:47:28	49.05	49.10	49.05	-0.80	2	5613
12:47:05	49.10	49.15	49.10	-0.75	1	5611
12:46:36	49.00	49.05	49.05	-0.80	7	5610
12:46:32	49.00	49.05	49.00	-0.85	1	5603
12:44:48	49.00	49.20	49.20	-0.65	3	5602
12:44:39	48.90	49.05	49.05	-0.80	2	5599
12:44:39	48.85	48.95	49.00	-0.85	9	5597
12:44:39	48.85	48.95	48.95	-0.90	2	5588
12:44:31	48.85	48.90	48.90	-0.95	1	5586
12:43:47	48.80	48.85	48.85	-1.00	1	5585
12:43:43	48.80	48.85	48.85	-1.00	2	5584
12:43:34	48.80	48.85	48.85	-1.00	1	5582
12:43:32	48.80	48.85	48.85	-1.00	1	5581
12:41:47	48.80	48.90	48.80	-1.05	1	5580
12:41:43	48.80	48.85	48.80	-1.05	3	5579
12:41:15	48.80	48.90	48.80	-1.05	1	5576
12:40:49	48.85	48.90	48.85	-1.00	1	5575
12:40:03	48.80	48.85	48.85	-1.00	5	5574
12:40:03	48.80	48.85	48.85	-1.00	5	5569
12:39:35	48.80	48.85	48.80	-1.05	1	5564
12:39:28	48.80	48.85	48.80	-1.05	1	5563
12:39:19	48.70	48.80	48.80	-1.05	2	5562
12:39:19	48.70	48.80	48.80	-1.05	5	5560
12:39:16	48.70	48.80	48.80	-1.05	1	5555
12:39:16	48.75	48.80	48.75	-1.10	1	5554
12:39:11	48.75	48.80	48.80	-1.05	2	5553
12:39:06	48.75	48.80	48.80	-1.05	1	5551
12:38:17	48.70	48.80	48.80	-1.05	1	5550
12:36:47	48.70	48.75	48.80	-1.05	2	5549
12:36:47	48.70	48.75	48.75	-1.10	3	5547
12:36:42	48.70	48.75	48.70	-1.15	1	5544
12:36:40	48.70	48.75	48.70	-1.15	1	5543
12:36:18	48.70	48.75	48.70	-1.15	2	5542
12:36:12	48.70	48.75	48.70	-1.15	1	5540
12:35:21	48.70	48.75	48.70	-1.15	1	5539
12:35:07	48.70	48.75	48.70	-1.15	1	5538
12:34:41	48.70	48.80	48.70	-1.15	3	5537
12:34:22	48.75	48.80	48.75	-1.10	1	5534
12:34:07	48.75	48.80	48.75	-1.10	1	5533
12:33:21	48.70	48.80	48.80	-1.05	1	5532
12:32:45	48.80	48.85	48.80	-1.05	1	5531
12:32:16	48.80	48.85	48.80	-1.05	1	5530
12:32:08	48.70	48.80	48.80	-1.05	1	5529
12:31:16	48.80	48.90	48.80	-1.05	1	5528
12:31:14	48.80	48.90	48.80	-1.05	2	5527
12:30:46	48.65	48.70	48.70	-1.15	1	5525
12:30:30	48.50	48.60	48.60	-1.25	19	5524
12:30:23	48.50	48.60	48.60	-1.25	1	5505
12:30:16	48.50	48.60	48.60	-1.25	1	5504
12:29:50	48.50	48.60	48.60	-1.25	1	5503
12:29:18	48.40	48.50	48.50	-1.35	9	5502
12:29:18	48.40	48.45	48.45	-1.40	5	5493
12:26:19	48.40	48.45	48.40	-1.45	2	5488
12:25:15	48.40	48.45	48.45	-1.40	1	5486
12:25:12	48.40	48.45	48.40	-1.45	1	5485
12:24:40	48.40	48.45	48.45	-1.40	1	5484
12:23:40	48.40	48.50	48.50	-1.35	2	5483
12:23:32	48.40	48.50	48.40	-1.45	5	5481
12:22:59	48.45	48.60	48.40	-1.45	8	5476
12:22:59	48.45	48.60	48.45	-1.40	2	5468
12:22:55	48.45	48.50	48.50	-1.35	1	5466
12:22:48	48.45	48.50	48.50	-1.35	1	5465
12:21:48	48.50	48.60	48.50	-1.35	1	5464
12:21:37	48.45	48.50	48.50	-1.35	1	5463
12:21:28	48.45	48.50	48.50	-1.35	1	5462
12:20:48	48.45	48.50	48.50	-1.35	2	5461
12:17:58	48.50	48.60	48.50	-1.35	2	5459
12:16:11	48.40	48.50	48.50	-1.35	6	5457
12:16:01	48.40	48.45	48.45	-1.40	1	5451
12:15:49	48.40	48.45	48.45	-1.40	1	5450
12:14:15	48.40	48.45	48.45	-1.40	1	5449
12:13:16	48.40	48.45	48.45	-1.40	1	5448
12:13:13	48.40	48.45	48.45	-1.40	1	5447
12:12:22	48.40	48.45	48.45	-1.40	1	5446
12:12:05	48.40	48.45	48.45	-1.40	1	5445
12:11:41	48.45	48.50	48.45	-1.40	4	5444
12:11:14	48.55	48.60	48.55	-1.30	2	5440
12:11:14	48.45	48.50	48.55	-1.30	1	5438
12:11:14	48.45	48.50	48.50	-1.35	1	5437
12:08:49	48.50	48.60	48.50	-1.35	2	5436
12:08:22	48.55	48.70	48.55	-1.30	2	5434
12:06:30	48.60	48.70	48.60	-1.25	1	5432
12:06:21	48.60	48.70	48.60	-1.25	1	5431
12:05:22	48.60	48.70	48.60	-1.25	1	5430
12:04:51	48.60	48.70	48.60	-1.25	2	5429
12:03:23	48.60	48.70	48.60	-1.25	2	5427
12:02:06	48.55	48.75	48.55	-1.30	1	5425
12:01:55	48.55	48.60	48.60	-1.25	1	5424
12:01:34	48.65	48.70	48.65	-1.20	1	5423
12:01:29	48.55	48.60	48.60	-1.25	1	5422
12:01:25	48.55	48.60	48.60	-1.25	1	5421
12:01:19	48.55	48.60	48.60	-1.25	1	5420
12:00:36	48.55	48.60	48.55	-1.30	1	5419
12:00:35	48.45	48.55	48.55	-1.30	3	5418
11:59:05	48.40	48.55	48.40	-1.45	1	5415
11:58:46	48.40	48.55	48.40	-1.45	2	5414
11:58:16	48.40	48.55	48.40	-1.45	1	5412
11:56:22	48.40	48.55	48.40	-1.45	1	5411
11:56:13	48.45	48.55	48.40	-1.45	9	5410
11:56:13	48.45	48.55	48.45	-1.40	1	5401
11:55:32	48.45	48.55	48.45	-1.40	1	5400
11:55:14	48.45	48.55	48.45	-1.40	2	5399
11:54:42	48.45	48.55	48.45	-1.40	1	5397
11:54:42	48.50	48.55	48.50	-1.35	5	5396
11:53:41	48.50	48.55	48.50	-1.35	1	5391
11:53:40	48.50	48.55	48.50	-1.35	2	5390
11:52:52	48.45	48.50	48.50	-1.35	1	5388
11:52:41	48.45	48.50	48.50	-1.35	5	5387
11:52:15	48.45	48.50	48.45	-1.40	1	5382
11:52:11	48.45	48.50	48.45	-1.40	2	5381
11:52:10	48.45	48.50	48.50	-1.35	1	5379
11:52:08	48.45	48.50	48.45	-1.40	1	5378
11:51:52	48.45	48.50	48.45	-1.40	1	5377
11:51:52	48.45	48.50	48.45	-1.40	1	5376
11:51:45	48.45	48.50	48.45	-1.40	3	5375
11:51:45	48.45	48.50	48.45	-1.40	1	5372
11:51:33	48.45	48.55	48.45	-1.40	1	5371
11:51:33	48.50	48.55	48.50	-1.35	17	5370
11:51:33	48.50	48.55	48.50	-1.35	2	5353
11:51:18	48.55	48.60	48.55	-1.30	1	5351
11:50:52	48.55	48.60	48.55	-1.30	1	5350
11:50:15	48.55	48.60	48.55	-1.30	9	5349
11:49:19	48.55	48.60	48.55	-1.30	2	5340
11:48:20	48.55	48.60	48.55	-1.30	1	5338
11:48:08	48.55	48.60	48.55	-1.30	7	5337
11:47:18	48.55	48.65	48.55	-1.30	1	5330
11:46:28	48.55	48.65	48.55	-1.30	3	5329
11:46:28	48.60	48.65	48.60	-1.25	1	5326
11:45:43	48.60	48.65	48.60	-1.25	1	5325
11:45:29	48.55	48.65	48.55	-1.30	1	5324
11:44:56	48.55	48.60	48.60	-1.25	1	5323
11:44:53	48.55	48.60	48.60	-1.25	1	5322
11:44:29	48.55	48.60	48.60	-1.25	1	5321
11:43:16	48.60	48.65	48.60	-1.25	3	5320
11:43:09	48.65	48.80	48.60	-1.25	1	5317
11:43:09	48.65	48.80	48.65	-1.20	4	5316
11:43:02	48.65	48.85	48.65	-1.20	1	5312
11:42:31	48.65	48.85	48.65	-1.20	6	5311
11:41:50	48.75	48.90	48.65	-1.20	7	5305
11:41:50	48.75	48.90	48.70	-1.15	15	5298
11:41:50	48.75	48.90	48.75	-1.10	3	5283
11:41:02	48.80	48.90	48.80	-1.05	1	5280
11:41:02	48.85	48.90	48.85	-1.00	2	5279
11:40:12	48.85	48.90	48.90	-0.95	1	5277
11:38:22	48.85	48.90	48.90	-0.95	1	5276
11:38:17	48.85	48.90	48.90	-0.95	2	5275
11:38:12	48.80	48.85	48.85	-1.00	1	5273
11:36:33	48.85	48.90	48.85	-1.00	1	5272
11:36:01	48.80	48.85	48.85	-1.00	2	5271
11:35:57	48.75	48.85	48.75	-1.10	3	5269
11:35:09	48.80	48.85	48.80	-1.05	2	5266
11:34:43	48.75	48.80	48.80	-1.05	1	5264
11:34:18	48.80	48.90	48.80	-1.05	3	5263
11:33:23	48.80	48.85	48.80	-1.05	1	5260
11:33:23	48.85	48.90	48.85	-1.00	6	5259
11:32:58	48.85	48.90	48.90	-0.95	1	5253
11:32:54	48.85	48.90	48.90	-0.95	1	5252
11:32:44	48.85	48.90	48.90	-0.95	1	5251
11:32:30	48.80	48.85	48.85	-1.00	1	5250
11:32:24	48.80	48.90	48.80	-1.05	3	5249
11:32:05	48.85	48.90	48.85	-1.00	2	5246
11:31:20	48.85	48.90	48.85	-1.00	1	5244
11:31:07	48.80	48.95	48.80	-1.05	1	5243
11:31:01	48.90	49.00	48.80	-1.05	4	5242
11:31:01	48.90	49.00	48.85	-1.00	1	5238
11:31:01	48.90	49.00	48.90	-0.95	10	5237
11:30:20	48.95	49.00	48.95	-0.90	1	5227
11:30:20	49.00	49.05	49.00	-0.85	5	5226
11:30:19	49.00	49.05	49.00	-0.85	2	5221
11:30:16	49.00	49.05	49.00	-0.85	3	5219
11:30:13	49.00	49.05	49.00	-0.85	5	5216
11:29:29	49.05	49.10	49.05	-0.80	1	5211
11:29:25	49.05	49.10	49.05	-0.80	1	5210
11:29:25	49.05	49.10	49.05	-0.80	5	5209
11:28:14	49.10	49.20	49.10	-0.75	7	5204
11:28:14	49.20	49.25	49.20	-0.65	21	5197
11:27:55	49.25	49.35	49.25	-0.60	3	5176
11:26:57	49.30	49.35	49.30	-0.55	2	5173
11:26:28	49.35	49.50	49.35	-0.50	2	5171
11:25:56	49.40	49.50	49.40	-0.45	1	5169
11:25:37	49.40	49.55	49.40	-0.45	1	5168
11:25:05	49.45	49.55	49.45	-0.40	1	5167
11:24:58	49.40	49.45	49.45	-0.40	1	5166
11:24:24	49.45	49.55	49.45	-0.40	2	5165
11:24:11	49.50	49.60	49.50	-0.35	2	5163
11:24:10	49.55	49.65	49.55	-0.30	1	5161
11:24:10	49.60	49.70	49.60	-0.25	1	5160
11:24:06	49.50	49.65	49.65	-0.20	1	5159
11:24:03	49.50	49.60	49.60	-0.25	1	5158
11:24:00	49.45	49.50	49.50	-0.35	3	5157
11:23:49	49.40	49.45	49.45	-0.40	1	5154
11:23:32	49.30	49.35	49.35	-0.50	1	5153
11:23:31	49.30	49.35	49.35	-0.50	1	5152
11:23:17	49.20	49.30	49.30	-0.55	1	5151
11:22:13	49.25	49.30	49.25	-0.60	2	5150
11:20:09	49.20	49.40	49.20	-0.65	1	5148
11:20:04	49.20	49.30	49.30	-0.55	2	5147
11:19:47	49.20	49.30	49.30	-0.55	1	5145
11:18:27	49.10	49.20	49.20	-0.65	1	5144
11:18:18	49.10	49.20	49.20	-0.65	1	5143
11:18:06	49.10	49.15	49.15	-0.70	1	5142
11:17:57	49.10	49.15	49.15	-0.70	2	5141
11:17:38	49.05	49.10	49.10	-0.75	1	5139
11:16:44	49.10	49.30	49.10	-0.75	1	5138
11:16:17	49.05	49.15	49.15	-0.70	1	5137
11:16:03	49.05	49.15	49.05	-0.80	2	5136
11:15:58	49.05	49.15	49.05	-0.80	2	5134
11:15:48	49.00	49.05	49.05	-0.80	1	5132
11:15:48	49.05	49.15	49.05	-0.80	1	5131
11:15:41	49.05	49.15	49.05	-0.80	1	5130
11:15:37	49.05	49.15	49.05	-0.80	1	5129
11:15:37	49.05	49.15	49.05	-0.80	1	5128
11:15:36	49.05	49.15	49.05	-0.80	3	5127
11:15:33	49.05	49.15	49.05	-0.80	1	5124
11:15:33	49.05	49.15	49.05	-0.80	5	5123
11:15:26	49.05	49.15	49.05	-0.80	3	5118
11:15:23	49.05	49.15	49.05	-0.80	4	5115
11:14:58	49.05	49.20	49.05	-0.80	1	5111
11:14:58	49.10	49.20	49.10	-0.75	1	5110
11:14:55	49.10	49.20	49.10	-0.75	3	5109
11:14:53	49.10	49.20	49.10	-0.75	2	5106
11:14:49	49.10	49.25	49.10	-0.75	4	5104
11:14:42	49.05	49.10	49.10	-0.75	3	5100
11:14:42	49.15	49.30	49.10	-0.75	6	5097
11:14:42	49.15	49.30	49.15	-0.70	1	5091
11:14:22	49.25	49.30	49.25	-0.60	1	5090
11:13:48	49.30	49.35	49.30	-0.55	1	5089
11:13:05	49.25	49.30	49.30	-0.55	1	5088
11:12:27	49.30	49.50	49.30	-0.55	2	5087
11:12:08	49.35	49.50	49.35	-0.50	1	5085
11:11:44	49.30	49.35	49.35	-0.50	1	5084
11:11:34	49.45	49.50	49.35	-0.50	3	5083
11:11:34	49.45	49.50	49.40	-0.45	5	5080
11:11:34	49.45	49.50	49.45	-0.40	2	5075
11:10:26	49.35	49.40	49.40	-0.45	1	5073
11:10:22	49.40	49.50	49.40	-0.45	1	5072
11:10:11	49.40	49.50	49.40	-0.45	1	5071
11:09:55	49.40	49.50	49.40	-0.45	1	5070
11:09:45	49.40	49.50	49.40	-0.45	1	5069
11:08:36	49.50	49.60	49.50	-0.35	4	5068
11:08:31	49.50	49.60	49.50	-0.35	1	5064
11:08:22	49.50	49.60	49.50	-0.35	3	5063
11:08:05	49.50	49.60	49.50	-0.35	1	5060
11:08:04	49.45	49.55	49.55	-0.30	1	5059
11:08:03	49.45	49.50	49.50	-0.35	1	5058
11:08:02	49.40	49.45	49.45	-0.40	2	5057
11:08:02	49.45	49.50	49.45	-0.40	2	5055
11:07:46	49.45	49.50	49.45	-0.40	1	5053
11:07:37	49.40	49.45	49.45	-0.40	1	5052
11:07:18	49.45	49.50	49.45	-0.40	1	5051
11:07:10	49.40	49.45	49.45	-0.40	4	5050
11:07:10	49.45	49.50	49.45	-0.40	1	5046
11:07:05	49.45	49.50	49.45	-0.40	1	5045
11:07:01	49.40	49.45	49.45	-0.40	1	5044
11:06:56	49.40	49.50	49.40	-0.45	1	5043
11:06:45	49.45	49.55	49.45	-0.40	2	5042
11:06:30	49.45	49.50	49.50	-0.35	1	5040
11:06:25	49.50	49.60	49.50	-0.35	3	5039
11:06:21	49.50	49.60	49.50	-0.35	2	5036
11:06:21	49.50	49.55	49.50	-0.35	7	5034
11:06:09	49.50	49.55	49.55	-0.30	1	5027
11:06:08	49.55	49.65	49.55	-0.30	2	5026
11:05:42	49.55	49.65	49.55	-0.30	1	5024
11:05:11	49.60	49.80	49.60	-0.25	1	5023
11:04:39	49.60	49.80	49.60	-0.25	2	5022
11:04:33	49.60	49.80	49.60	-0.25	1	5020
11:04:11	49.70	49.75	49.65	-0.20	5	5019
11:04:11	49.70	49.75	49.70	-0.15	2	5014
11:04:06	49.70	49.80	49.70	-0.15	1	5012
11:02:45	49.80	49.85	49.80	-0.05	4	5011
11:02:43	49.85	49.90	49.85	0	18	5007
11:02:13	49.85	49.90	49.85	0	1	4989
11:01:21	49.85	49.90	49.85	0	1	4988
11:01:03	49.85	49.95	49.85	0	6	4987
11:00:46	49.85	50.00	49.85	0	1	4981
11:00:45	49.85	50.00	50.00	+0.15	1	4980
11:00:42	49.95	50.00	49.95	+0.10	1	4979
11:00:22	49.90	49.95	49.95	+0.10	1	4978
10:59:52	49.85	50.00	50.00	+0.15	5	4977
10:59:45	49.95	50.00	49.95	+0.10	1	4972
10:59:44	49.85	49.95	49.95	+0.10	2	4971
10:59:15	49.85	49.90	49.90	+0.05	1	4969
10:58:23	49.90	49.95	49.90	+0.05	1	4968
10:58:23	49.90	49.95	49.90	+0.05	1	4967
10:57:58	49.85	49.90	49.90	+0.05	1	4966
10:56:39	49.90	50.00	49.90	+0.05	1	4965
10:56:38	49.85	50.00	49.85	0	1	4964
10:56:38	49.85	50.00	49.85	0	1	4963
10:56:18	49.85	50.00	49.85	0	2	4962
10:56:11	49.90	50.00	49.90	+0.05	2	4960
10:56:00	49.95	50.00	49.95	+0.10	1	4958
10:55:20	50.00	50.10	50.00	+0.15	6	4957
10:55:20	49.85	50.00	50.00	+0.15	2	4951
10:55:09	49.85	50.00	50.00	+0.15	2	4949
10:55:03	49.90	50.00	49.90	+0.05	1	4947
10:54:50	49.95	50.00	49.95	+0.10	1	4946
10:54:43	49.90	49.95	49.95	+0.10	1	4945
10:54:35	49.95	50.00	49.95	+0.10	4	4944
10:54:26	49.95	50.00	50.00	+0.15	3	4940
10:54:10	49.90	49.95	49.95	+0.10	1	4937
10:54:05	49.95	50.00	49.95	+0.10	1	4936
10:53:53	49.90	49.95	49.95	+0.10	4	4935
10:53:48	49.90	49.95	49.95	+0.10	2	4931
10:53:19	49.85	49.95	49.95	+0.10	10	4929
10:53:12	49.85	49.95	49.95	+0.10	1	4919
10:53:04	49.85	49.95	49.95	+0.10	1	4918
10:52:37	49.85	49.90	49.95	+0.10	1	4917
10:52:37	49.85	49.90	49.90	+0.05	1	4916
10:52:34	49.85	49.90	49.90	+0.05	1	4915
10:52:10	49.90	49.95	49.90	+0.05	1	4914
10:52:10	49.90	49.95	49.90	+0.05	1	4913
10:51:57	49.90	49.95	49.95	+0.10	1	4912
10:51:45	49.85	49.90	49.90	+0.05	3	4911
10:51:25	49.90	49.95	49.90	+0.05	2	4908
10:51:04	49.90	49.95	49.90	+0.05	5	4906
10:51:04	49.90	49.95	49.90	+0.05	2	4901
10:50:24	49.85	49.90	49.90	+0.05	1	4899
10:50:21	49.85	49.90	49.90	+0.05	1	4898
10:50:09	49.85	49.90	49.90	+0.05	1	4897
10:49:44	49.85	49.90	49.90	+0.05	4	4896
10:49:44	49.85	49.90	49.90	+0.05	1	4892
10:49:44	49.65	49.80	49.85	0	23	4891
10:49:44	49.65	49.80	49.80	-0.05	1	4868
10:49:40	49.60	49.80	49.80	-0.05	1	4867
10:48:39	49.75	49.85	49.75	-0.10	1	4866
10:48:32	49.75	49.80	49.80	-0.05	1	4865
10:48:27	49.75	49.80	49.75	-0.10	1	4864
10:48:04	49.60	49.70	49.70	-0.15	3	4863
10:47:23	49.75	49.80	49.75	-0.10	2	4860
10:47:23	49.80	49.85	49.80	-0.05	3	4858
10:46:59	49.75	49.85	49.85	0	1	4855
10:46:27	49.75	49.90	49.75	-0.10	1	4854
10:46:13	49.65	49.85	49.85	0	6	4853
10:46:13	49.60	49.75	49.85	0	4	4847
10:46:13	49.60	49.75	49.75	-0.10	6	4843
10:46:04	49.55	49.60	49.70	-0.15	9	4837
10:46:04	49.55	49.60	49.60	-0.25	1	4828
10:45:48	49.60	49.70	49.60	-0.25	1	4827
10:45:48	49.60	49.70	49.60	-0.25	2	4826
10:45:18	49.60	49.70	49.70	-0.15	1	4824
10:44:45	49.60	49.75	49.75	-0.10	4	4823
10:44:24	49.60	49.75	49.60	-0.25	1	4819
10:44:19	49.70	49.75	49.70	-0.15	1	4818
10:44:06	49.70	49.75	49.75	-0.10	1	4817
10:43:50	49.70	49.85	49.70	-0.15	7	4816
10:43:44	49.70	49.80	49.80	-0.05	3	4809
10:43:38	49.75	49.80	49.75	-0.10	4	4806
10:43:36	49.75	49.80	49.80	-0.05	1	4802
10:43:07	49.80	49.85	49.80	-0.05	1	4801
10:43:02	49.80	49.85	49.85	0	1	4800
10:42:58	49.80	49.85	49.80	-0.05	1	4799
10:42:50	49.75	49.80	49.80	-0.05	1	4798
10:42:42	49.80	49.85	49.80	-0.05	3	4797
10:42:06	49.65	49.70	49.70	-0.15	1	4794
10:42:02	49.65	49.85	49.65	-0.20	1	4793
10:42:00	49.50	49.60	49.60	-0.25	3	4792
10:41:59	49.40	49.50	49.50	-0.35	2	4789
10:41:59	49.40	49.50	49.50	-0.35	1	4787
10:41:58	49.40	49.50	49.40	-0.45	1	4786
10:41:50	49.35	49.40	49.40	-0.45	7	4785
10:41:50	49.35	49.40	49.40	-0.45	1	4778
10:41:50	49.40	49.50	49.40	-0.45	2	4777
10:41:33	49.50	49.55	49.50	-0.35	1	4775
10:41:32	49.50	49.55	49.50	-0.35	2	4774
10:41:27	49.55	49.60	49.55	-0.30	1	4772
10:41:27	49.55	49.60	49.55	-0.30	1	4771
10:41:24	49.55	49.60	49.55	-0.30	1	4770
10:41:11	49.60	49.65	49.60	-0.25	1	4769
10:41:09	49.60	49.65	49.60	-0.25	1	4768
10:40:53	49.60	49.70	49.70	-0.15	1	4767
10:40:30	49.60	49.75	49.75	-0.10	1	4766
10:40:21	49.60	49.75	49.75	-0.10	1	4765
10:40:03	49.70	49.85	49.70	-0.15	1	4764
10:39:24	49.70	49.85	49.70	-0.15	12	4763
10:39:24	49.75	49.90	49.75	-0.10	5	4751
10:39:24	49.80	50.00	49.80	-0.05	4	4746
10:39:14	49.85	50.00	49.85	0	1	4742
10:39:12	49.80	50.00	50.00	+0.15	1	4741
10:39:05	49.85	50.00	49.85	0	4	4740
10:39:05	49.90	50.00	49.90	+0.05	1	4736
10:39:04	49.90	50.00	49.90	+0.05	1	4735
10:38:22	49.80	49.95	50.20	+0.35	1	4734
10:38:22	49.80	49.95	50.10	+0.25	2	4733
10:38:22	49.80	49.95	50.00	+0.15	5	4731
10:38:22	49.80	49.95	49.95	+0.10	2	4726
10:38:13	49.80	49.95	49.80	-0.05	2	4724
10:37:55	49.85	50.00	49.85	0	1	4722
10:37:51	49.85	50.00	49.85	0	1	4721
10:37:51	49.85	50.00	49.85	0	1	4720
10:37:26	49.85	50.00	49.85	0	1	4719
10:37:24	49.80	50.00	49.80	-0.05	3	4718
10:37:10	49.90	50.10	49.85	0	1	4715
10:37:10	49.90	50.10	49.90	+0.05	3	4714
10:37:03	50.00	50.10	50.00	+0.15	1	4711
10:36:59	50.00	50.10	50.00	+0.15	1	4710
10:36:52	50.00	50.20	50.00	+0.15	5	4709
10:36:51	50.10	50.20	50.10	+0.25	1	4704
10:36:46	50.10	50.20	50.10	+0.25	1	4703
10:36:39	50.20	50.30	50.20	+0.35	5	4702
10:36:36	50.20	50.40	50.20	+0.35	1	4697
10:36:36	50.20	50.40	50.20	+0.35	1	4696
10:36:26	50.30	50.40	50.30	+0.45	1	4695
10:36:26	50.30	50.50	50.30	+0.45	10	4694
10:36:23	50.40	50.50	50.40	+0.55	1	4684
10:36:14	50.30	50.50	50.30	+0.45	3	4683
10:36:09	50.30	50.50	50.50	+0.65	2	4680
10:36:09	50.30	50.50	50.50	+0.65	1	4678
10:36:03	50.30	50.50	50.50	+0.65	2	4677
10:36:02	50.40	50.50	50.40	+0.55	1	4675
10:36:01	50.40	50.50	50.40	+0.55	1	4674
10:35:54	50.40	50.50	50.50	+0.65	2	4673
10:35:54	50.40	50.50	50.50	+0.65	2	4671
10:35:44	50.30	50.50	50.50	+0.65	1	4669
10:35:43	50.40	50.60	50.30	+0.45	7	4668
10:35:43	50.40	50.60	50.40	+0.55	3	4661
10:35:35	50.30	50.40	50.50	+0.65	18	4658
10:35:35	50.30	50.40	50.40	+0.55	2	4640
10:35:33	50.30	50.40	50.30	+0.45	1	4638
10:35:01	50.30	50.50	50.30	+0.45	2	4637
10:34:53	50.30	50.50	50.50	+0.65	10	4635
10:34:48	50.50	50.70	50.50	+0.65	2	4625
10:34:43	50.70	50.80	50.70	+0.85	2	4623
10:34:40	50.60	50.80	50.80	+0.95	2	4621
10:34:39	50.60	50.80	50.80	+0.95	1	4619
10:34:31	50.50	50.70	50.70	+0.85	2	4618
10:34:29	50.50	50.70	50.70	+0.85	1	4616
10:34:29	50.70	50.80	50.70	+0.85	6	4615
10:34:21	50.80	51.00	50.80	+0.95	2	4609
10:34:21	50.80	51.00	50.80	+0.95	1	4607
10:34:20	50.70	50.90	51.00	+1.15	3	4606
10:34:20	50.70	50.90	50.90	+1.05	7	4603
10:34:20	50.80	50.90	50.80	+0.95	1	4596
10:34:19	50.70	50.80	50.80	+0.95	2	4595
10:34:17	50.70	50.80	50.80	+0.95	1	4593
10:34:15	50.80	50.90	50.80	+0.95	2	4592
10:34:15	50.80	50.90	50.80	+0.95	1	4590
10:34:15	50.70	50.80	50.80	+0.95	3	4589
10:34:06	50.80	50.90	50.80	+0.95	1	4586
10:34:02	50.90	51.00	50.90	+1.05	4	4585
10:34:02	50.90	51.00	50.90	+1.05	1	4581
10:34:02	50.90	51.00	50.90	+1.05	2	4580
10:34:02	50.90	51.00	50.90	+1.05	1	4578
10:34:01	50.70	50.90	50.90	+1.05	2	4577
10:34:01	50.60	50.80	50.80	+0.95	1	4575
10:33:58	50.80	50.90	50.80	+0.95	2	4574
10:33:57	50.50	50.70	50.90	+1.05	11	4572
10:33:57	50.50	50.70	50.80	+0.95	7	4561
10:33:57	50.50	50.70	50.70	+0.85	2	4554
10:33:56	50.50	50.70	50.70	+0.85	1	4552
10:33:54	50.50	50.80	50.80	+0.95	1	4551
10:33:54	50.60	50.80	50.60	+0.75	5	4550
10:33:54	50.70	50.80	50.70	+0.85	1	4545
10:33:47	50.30	50.50	50.80	+0.95	10	4544
10:33:47	50.30	50.50	50.70	+0.85	20	4534
10:33:47	50.30	50.50	50.60	+0.75	20	4514
10:33:47	50.30	50.50	50.50	+0.65	7	4494
10:33:41	50.30	50.40	50.40	+0.55	1	4487
10:33:39	50.30	50.40	50.40	+0.55	1	4486
10:33:29	50.40	50.50	50.40	+0.55	5	4485
10:33:27	50.40	50.50	50.50	+0.65	1	4480
10:33:26	50.40	50.50	50.50	+0.65	1	4479
10:33:26	50.40	50.50	50.50	+0.65	1	4478
10:33:23	50.40	50.50	50.50	+0.65	1	4477
10:33:22	50.30	50.40	50.60	+0.75	2	4476
10:33:22	50.30	50.40	50.50	+0.65	7	4474
10:33:22	50.30	50.40	50.40	+0.55	1	4467
10:33:16	50.30	50.50	50.50	+0.65	3	4466
10:33:12	50.10	50.30	50.60	+0.75	7	4463
10:33:12	50.10	50.30	50.50	+0.65	6	4456
10:33:12	50.10	50.30	50.40	+0.55	5	4450
10:33:12	50.10	50.30	50.30	+0.45	2	4445
10:33:10	50.10	50.20	50.20	+0.35	1	4443
10:33:07	50.10	50.20	50.20	+0.35	1	4442
10:33:03	50.20	50.30	50.20	+0.35	1	4441
10:32:54	50.10	50.20	50.20	+0.35	2	4440
10:32:54	50.10	50.20	50.20	+0.35	1	4438
10:32:51	50.10	50.20	50.20	+0.35	1	4437
10:32:46	50.00	50.20	50.30	+0.45	1	4436
10:32:46	50.00	50.20	50.20	+0.35	2	4435
10:32:42	50.20	50.30	50.10	+0.25	3	4433
10:32:42	50.20	50.30	50.20	+0.35	7	4430
10:32:42	50.20	50.30	50.20	+0.35	1	4423
10:32:41	50.20	50.30	50.30	+0.45	5	4422
10:32:40	50.20	50.30	50.20	+0.35	1	4417
10:32:39	50.20	50.30	50.20	+0.35	1	4416
10:32:36	50.20	50.30	50.20	+0.35	1	4415
10:32:36	50.20	50.30	50.20	+0.35	1	4414
10:32:35	50.10	50.20	50.20	+0.35	1	4413
10:32:32	50.20	50.30	50.20	+0.35	2	4412
10:32:26	50.20	50.30	50.30	+0.45	1	4410
10:32:24	50.20	50.30	50.30	+0.45	1	4409
10:32:22	50.20	50.40	50.20	+0.35	1	4408
10:32:21	50.30	50.40	50.30	+0.45	4	4407
10:32:19	50.40	50.50	50.40	+0.55	4	4403
10:32:16	50.20	50.30	50.30	+0.45	1	4399
10:32:14	50.20	50.30	50.30	+0.45	1	4398
10:32:12	50.20	50.30	50.20	+0.35	1	4397
10:32:11	50.20	50.30	50.30	+0.45	5	4396
10:32:10	50.20	50.30	50.30	+0.45	1	4391
10:32:07	50.20	50.30	50.30	+0.45	2	4390
10:32:04	50.30	50.40	50.30	+0.45	6	4388
10:32:04	50.10	50.30	50.30	+0.45	4	4382
10:32:04	50.20	50.30	50.20	+0.35	1	4378
10:32:03	50.10	50.20	50.20	+0.35	1	4377
10:32:02	50.10	50.30	50.30	+0.45	2	4376
10:31:58	50.20	50.40	50.20	+0.35	1	4374
10:31:58	50.30	50.50	50.20	+0.35	10	4373
10:31:58	50.30	50.50	50.30	+0.45	5	4363
10:31:57	50.30	50.50	50.30	+0.45	1	4358
10:31:57	50.40	50.60	50.40	+0.55	3	4357
10:31:53	50.20	50.50	50.70	+0.85	2	4354
10:31:53	50.20	50.50	50.60	+0.75	8	4352
10:31:53	50.20	50.50	50.50	+0.65	10	4344
10:31:53	50.20	50.40	50.40	+0.55	1	4334
10:31:53	50.20	50.30	50.40	+0.55	1	4333
10:31:53	50.20	50.30	50.30	+0.45	2	4332
10:31:52	50.20	50.40	50.20	+0.35	2	4330
10:31:48	50.20	50.40	50.20	+0.35	1	4328
10:31:46	50.10	50.30	50.30	+0.45	1	4327
10:31:45	50.20	50.30	50.10	+0.25	1	4326
10:31:45	50.20	50.30	50.20	+0.35	1	4325
10:31:43	50.10	50.30	50.10	+0.25	2	4324
10:31:43	50.00	50.10	50.20	+0.35	3	4322
10:31:43	50.00	50.10	50.10	+0.25	2	4319
10:31:40	49.95	50.10	50.10	+0.25	2	4317
10:31:35	49.90	50.10	49.90	+0.05	1	4315
10:31:34	50.00	50.10	50.00	+0.15	1	4314
10:31:34	49.85	50.00	50.00	+0.15	26	4313
10:31:34	49.85	49.95	49.95	+0.10	7	4287
10:31:34	49.85	49.90	49.90	+0.05	2	4280
10:31:34	49.80	49.85	49.85	0	5	4278
10:31:14	49.75	49.80	49.80	-0.05	2	4273
10:31:14	49.80	49.85	49.80	-0.05	2	4271
10:31:13	49.85	49.90	49.85	0	1	4269
10:31:13	49.85	49.90	49.85	0	1	4268
10:31:11	49.85	49.90	49.85	0	1	4267
10:31:01	49.80	49.90	49.80	-0.05	2	4266
10:31:01	49.80	49.85	49.85	0	2	4264
10:31:01	49.75	49.85	49.85	0	10	4262
10:30:56	49.70	49.80	49.80	-0.05	2	4252
10:30:55	49.65	49.80	49.80	-0.05	1	4250
10:30:52	49.75	49.80	49.75	-0.10	1	4249
10:30:42	49.75	49.85	49.75	-0.10	1	4248
10:30:39	49.70	49.75	49.75	-0.10	1	4247
10:30:38	49.70	49.75	49.75	-0.10	2	4246
10:30:33	49.75	49.95	49.75	-0.10	2	4244
10:30:32	49.70	49.85	49.85	0	1	4242
10:30:32	49.85	49.90	49.85	0	1	4241
10:30:31	49.85	49.95	49.85	0	1	4240
10:30:31	49.85	49.95	49.85	0	1	4239
10:30:28	49.90	49.95	49.90	+0.05	2	4238
10:30:26	49.85	49.95	49.85	0	1	4236
10:30:24	49.85	49.90	49.85	0	2	4235
10:30:23	49.85	49.95	49.85	0	1	4233
10:30:21	49.90	50.00	49.90	+0.05	2	4232
10:30:20	49.90	50.00	50.00	+0.15	1	4230
10:30:17	49.85	50.00	50.00	+0.15	2	4229
10:30:16	49.75	50.00	50.00	+0.15	10	4227
10:30:14	49.75	50.00	50.00	+0.15	2	4217
10:30:13	49.85	50.00	49.85	0	1	4215
10:30:11	49.85	50.00	50.00	+0.15	1	4214
10:30:10	49.90	50.00	49.90	+0.05	2	4213
10:30:09	49.85	50.00	50.00	+0.15	2	4211
10:30:09	49.80	50.00	49.80	-0.05	1	4209
10:30:09	49.90	50.00	49.80	-0.05	1	4208
10:30:09	49.90	50.00	49.85	0	2	4207
10:30:09	49.90	50.00	49.90	+0.05	2	4205
10:30:06	49.90	50.00	50.00	+0.15	1	4203
10:30:05	49.90	50.00	50.00	+0.15	1	4202
10:30:05	49.90	50.00	49.90	+0.05	2	4201
10:30:05	49.90	49.95	49.95	+0.10	1	4199
10:30:05	49.80	49.90	49.90	+0.05	2	4198
10:30:05	49.75	49.85	49.85	0	15	4196
10:30:05	49.75	49.85	49.85	0	6	4181
10:30:04	49.65	49.80	49.85	0	2	4175
10:30:04	49.65	49.80	49.80	-0.05	4	4173
10:30:04	49.70	49.80	49.70	-0.15	1	4169
10:30:02	49.65	49.70	49.70	-0.15	1	4168
10:30:02	49.65	49.80	49.80	-0.05	1	4167
10:30:02	49.60	49.75	49.75	-0.10	1	4166
10:30:01	49.60	49.75	49.55	-0.30	1	4165
10:30:01	49.60	49.75	49.60	-0.25	1	4164
10:30:01	49.50	49.60	49.80	-0.05	1	4163
10:30:01	49.50	49.60	49.75	-0.10	3	4162
10:30:01	49.50	49.60	49.60	-0.25	6	4159
10:30:01	49.40	49.55	49.55	-0.30	1	4153
10:30:01	49.35	49.50	49.50	-0.35	10	4152
10:30:01	49.35	49.50	49.50	-0.35	3	4142
10:30:00	49.35	49.50	49.35	-0.50	1	4139
10:29:59	49.35	49.50	49.50	-0.35	3	4138
10:29:56	49.35	49.50	49.50	-0.35	1	4135
10:29:54	49.30	49.45	49.45	-0.40	1	4134
10:29:53	49.20	49.35	49.50	-0.35	3	4133
10:29:53	49.20	49.35	49.45	-0.40	3	4130
10:29:53	49.20	49.35	49.40	-0.45	3	4127
10:29:53	49.20	49.35	49.35	-0.50	1	4124
10:29:50	49.20	49.35	49.20	-0.65	1	4123
10:29:47	49.05	49.20	49.20	-0.65	2	4122
10:29:47	49.00	49.10	49.20	-0.65	5	4120
10:29:47	49.00	49.10	49.10	-0.75	25	4115
10:29:47	49.00	49.10	49.00	-0.85	1	4090
10:29:42	49.00	49.10	49.00	-0.85	2	4089
10:29:38	48.95	49.00	49.00	-0.85	1	4087
10:29:36	48.95	49.00	49.00	-0.85	2	4086
10:29:27	49.00	49.05	49.00	-0.85	2	4084
10:29:25	49.00	49.05	49.00	-0.85	1	4082
10:29:20	49.00	49.10	49.00	-0.85	1	4081
10:29:17	48.95	49.00	49.00	-0.85	19	4080
10:29:17	48.95	49.00	49.00	-0.85	1	4061
10:29:14	48.95	49.00	48.95	-0.90	1	4060
10:29:13	48.90	48.95	48.95	-0.90	1	4059
10:29:08	48.90	48.95	48.95	-0.90	2	4058
10:29:08	48.75	48.85	48.90	-0.95	18	4056
10:29:08	48.75	48.85	48.85	-1.00	8	4038
10:28:56	48.75	48.85	48.75	-1.10	1	4030
10:28:55	48.70	48.80	48.80	-1.05	3	4029
10:28:46	48.65	48.70	48.70	-1.15	4	4026
10:28:46	48.55	48.65	48.65	-1.20	2	4022
10:28:45	48.55	48.60	48.60	-1.25	2	4020
10:28:16	48.60	48.65	48.60	-1.25	2	4018
10:28:05	48.60	48.65	48.60	-1.25	3	4016
10:27:30	48.55	48.60	48.60	-1.25	1	4013
10:27:06	48.55	48.60	48.60	-1.25	1	4012
10:26:24	48.60	48.65	48.60	-1.25	1	4011
10:25:44	48.60	48.70	48.60	-1.25	1	4010
10:25:21	48.55	48.65	48.65	-1.20	2	4009
10:25:08	48.60	48.65	48.65	-1.20	1	4007
10:25:00	48.50	48.60	48.60	-1.25	1	4006
10:24:43	48.50	48.60	48.60	-1.25	3	4005
10:24:16	48.50	48.60	48.60	-1.25	1	4002
10:23:55	48.55	48.60	48.55	-1.30	1	4001
10:23:37	48.50	48.55	48.55	-1.30	1	4000
10:23:28	48.50	48.55	48.55	-1.30	1	3999
10:22:23	48.45	48.60	48.60	-1.25	1	3998
10:22:16	48.45	48.60	48.60	-1.25	1	3997
10:22:10	48.40	48.50	48.50	-1.35	1	3996
10:22:08	48.40	48.50	48.50	-1.35	1	3995
10:22:02	48.40	48.45	48.50	-1.35	2	3994
10:22:02	48.40	48.45	48.45	-1.40	3	3992
10:21:31	48.50	48.60	48.40	-1.45	3	3989
10:21:31	48.50	48.60	48.45	-1.40	1	3986
10:21:31	48.50	48.60	48.50	-1.35	6	3985
10:21:27	48.40	48.45	48.50	-1.35	7	3979
10:21:27	48.40	48.45	48.45	-1.40	2	3972
10:20:53	48.40	48.45	48.45	-1.40	2	3970
10:20:27	48.45	48.50	48.45	-1.40	1	3968
10:20:09	48.40	48.45	48.45	-1.40	3	3967
10:19:43	48.40	48.45	48.45	-1.40	1	3964
10:19:16	48.35	48.45	48.45	-1.40	1	3963
10:19:13	48.40	48.45	48.40	-1.45	2	3962
10:17:59	48.40	48.45	48.40	-1.45	1	3960
10:17:53	48.35	48.40	48.40	-1.45	4	3959
10:17:49	48.40	48.45	48.40	-1.45	1	3955
10:16:54	48.40	48.45	48.40	-1.45	4	3954
10:16:32	48.45	48.50	48.45	-1.40	2	3950
10:16:32	48.45	48.50	48.45	-1.40	1	3948
10:16:24	48.40	48.45	48.45	-1.40	3	3947
10:15:54	48.40	48.45	48.45	-1.40	1	3944
10:15:26	48.45	48.50	48.45	-1.40	1	3943
10:15:22	48.45	48.50	48.45	-1.40	1	3942
10:15:07	48.40	48.45	48.45	-1.40	1	3941
10:14:19	48.35	48.40	48.40	-1.45	1	3940
10:14:15	48.35	48.40	48.40	-1.45	1	3939
10:14:08	48.35	48.40	48.35	-1.50	1	3938
10:14:05	48.35	48.40	48.35	-1.50	1	3937
10:13:46	48.35	48.40	48.35	-1.50	9	3936
10:13:14	48.40	48.50	48.40	-1.45	2	3927
10:13:06	48.40	48.50	48.50	-1.35	1	3925
10:12:52	48.40	48.45	48.45	-1.40	1	3924
10:12:49	48.40	48.45	48.45	-1.40	1	3923
10:11:54	48.40	48.45	48.45	-1.40	1	3922
10:11:46	48.40	48.45	48.40	-1.45	1	3921
10:11:38	48.40	48.45	48.45	-1.40	2	3920
10:11:20	48.35	48.45	48.45	-1.40	1	3918
10:11:03	48.40	48.45	48.40	-1.45	3	3917
10:10:45	48.35	48.45	48.45	-1.40	1	3914
10:10:29	48.45	48.50	48.45	-1.40	3	3913
10:10:08	48.35	48.45	48.45	-1.40	1	3910
10:09:18	48.35	48.50	48.50	-1.35	2	3909
10:09:07	48.35	48.50	48.35	-1.50	1	3907
10:08:59	48.25	48.35	48.35	-1.50	7	3906
10:07:44	48.25	48.35	48.25	-1.60	6	3899
10:07:42	48.30	48.40	48.30	-1.55	10	3893
10:07:41	48.35	48.45	48.35	-1.50	7	3883
10:06:56	48.35	48.45	48.45	-1.40	1	3876
10:06:39	48.30	48.45	48.45	-1.40	1	3875
10:06:32	48.35	48.45	48.35	-1.50	1	3874
10:06:27	48.40	48.45	48.40	-1.45	3	3873
10:06:06	48.40	48.45	48.45	-1.40	1	3870
10:06:04	48.40	48.45	48.40	-1.45	1	3869
10:05:58	48.45	48.50	48.45	-1.40	1	3868
10:05:56	48.40	48.45	48.45	-1.40	1	3867
10:05:39	48.45	48.50	48.40	-1.45	1	3866
10:05:39	48.45	48.50	48.45	-1.40	1	3865
10:05:39	48.40	48.50	48.40	-1.45	2	3864
10:05:39	48.35	48.45	48.45	-1.40	4	3862
10:05:37	48.30	48.40	48.40	-1.45	5	3858
10:05:37	48.30	48.35	48.35	-1.50	2	3853
10:05:37	48.30	48.35	48.35	-1.50	1	3851
10:05:37	48.35	48.40	48.35	-1.50	1	3850
10:05:37	48.30	48.35	48.35	-1.50	1	3849
10:05:33	48.30	48.35	48.35	-1.50	1	3848
10:05:31	48.30	48.35	48.35	-1.50	1	3847
10:05:30	48.30	48.35	48.30	-1.55	1	3846
10:05:30	48.30	48.35	48.35	-1.50	2	3845
10:05:23	48.45	48.50	48.45	-1.40	1	3843
10:05:23	48.30	48.45	48.45	-1.40	2	3842
10:05:19	48.45	48.50	48.45	-1.40	2	3840
10:05:19	48.30	48.40	48.45	-1.40	2	3838
10:05:19	48.30	48.40	48.40	-1.45	2	3836
10:05:07	48.35	48.45	48.35	-1.50	8	3834
10:05:07	48.40	48.45	48.40	-1.45	2	3826
10:05:03	48.35	48.40	48.40	-1.45	3	3824
10:04:30	48.30	48.35	48.35	-1.50	2	3821
10:04:29	48.30	48.35	48.35	-1.50	1	3819
10:04:15	48.30	48.35	48.35	-1.50	1	3818
10:04:00	48.25	48.30	48.30	-1.55	2	3817
10:03:47	48.25	48.30	48.30	-1.55	3	3815
10:01:58	48.25	48.30	48.30	-1.55	1	3812
10:01:30	48.30	48.35	48.30	-1.55	1	3811
10:01:24	48.30	48.35	48.35	-1.50	1	3810
10:01:05	48.25	48.30	48.30	-1.55	1	3809
10:01:01	48.25	48.30	48.30	-1.55	1	3808
10:00:31	48.20	48.30	48.30	-1.55	2	3807
09:58:55	48.05	48.20	48.20	-1.65	10	3805
09:58:55	48.05	48.15	48.15	-1.70	1	3795
09:58:26	48.00	48.10	48.15	-1.70	6	3794
09:58:26	48.00	48.10	48.10	-1.75	4	3788
09:57:19	48.05	48.10	48.05	-1.80	1	3784
09:57:19	48.05	48.10	48.05	-1.80	5	3783
09:57:01	48.05	48.15	48.05	-1.80	1	3778
09:56:49	48.00	48.05	48.05	-1.80	1	3777
09:56:46	48.00	48.05	48.05	-1.80	2	3776
09:56:19	48.00	48.05	48.00	-1.85	1	3774
09:56:10	48.05	48.10	48.05	-1.80	8	3773
09:56:08	48.05	48.10	48.05	-1.80	1	3765
09:56:08	48.05	48.10	48.05	-1.80	2	3764
09:56:03	48.10	48.15	48.10	-1.75	1	3762
09:55:53	48.05	48.15	48.05	-1.80	2	3761
09:55:50	48.05	48.15	48.05	-1.80	6	3759
09:55:44	48.10	48.15	48.10	-1.75	1	3753
09:55:10	48.05	48.15	48.05	-1.80	9	3752
09:54:51	48.10	48.15	48.10	-1.75	3	3743
09:54:51	48.10	48.15	48.10	-1.75	1	3740
09:54:51	48.15	48.20	48.15	-1.70	1	3739
09:54:46	48.15	48.20	48.15	-1.70	1	3738
09:54:10	48.10	48.20	48.20	-1.65	2	3737
09:54:07	48.15	48.20	48.15	-1.70	3	3735
09:53:57	48.10	48.15	48.15	-1.70	1	3732
09:53:55	48.10	48.15	48.15	-1.70	1	3731
09:53:36	48.05	48.10	48.10	-1.75	1	3730
09:53:28	48.05	48.10	48.10	-1.75	1	3729
09:53:17	48.05	48.10	48.10	-1.75	1	3728
09:52:56	48.00	48.10	48.10	-1.75	2	3727
09:52:45	48.00	48.10	48.10	-1.75	5	3725
09:52:05	48.05	48.20	48.05	-1.80	1	3720
09:51:57	48.05	48.20	48.05	-1.80	1	3719
09:51:28	48.00	48.15	48.15	-1.70	1	3718
09:51:11	48.10	48.25	48.10	-1.75	11	3717
09:51:10	48.15	48.25	48.15	-1.70	3	3706
09:50:49	48.15	48.25	48.15	-1.70	5	3703
09:49:31	47.95	48.05	48.20	-1.65	1	3698
09:49:31	47.95	48.05	48.15	-1.70	2	3697
09:49:31	47.95	48.05	48.05	-1.80	2	3695
09:48:49	48.00	48.10	48.00	-1.85	1	3693
09:48:49	48.00	48.10	48.00	-1.85	2	3692
09:48:33	48.05	48.10	48.05	-1.80	1	3690
09:47:52	48.00	48.10	48.00	-1.85	8	3689
09:47:41	48.05	48.10	48.05	-1.80	1	3681
09:46:21	47.95	48.10	48.10	-1.75	1	3680
09:46:05	48.00	48.10	47.95	-1.90	2	3679
09:46:05	48.00	48.10	48.00	-1.85	3	3677
09:45:50	47.95	48.00	48.00	-1.85	1	3674
09:45:50	47.90	48.05	48.05	-1.80	3	3673
09:45:14	47.90	48.05	48.05	-1.80	1	3670
09:45:11	47.90	47.95	47.95	-1.90	4	3669
09:44:56	47.95	48.05	47.95	-1.90	2	3665
09:44:54	47.90	48.05	47.90	-1.95	2	3663
09:44:49	48.05	48.10	48.05	-1.80	16	3661
09:44:30	47.80	48.00	48.05	-1.80	4	3645
09:44:30	47.80	48.00	48.00	-1.85	3	3641
09:44:20	47.85	48.05	47.85	-2.00	2	3638
09:44:20	47.90	48.05	47.85	-2.00	2	3636
09:44:20	47.90	48.05	47.90	-1.95	2	3634
09:44:05	47.85	48.00	48.00	-1.85	1	3632
09:43:46	47.85	48.05	48.05	-1.80	1	3631
09:43:14	47.90	48.00	47.90	-1.95	1	3630
09:43:11	47.90	48.05	47.90	-1.95	1	3629
09:43:08	47.90	48.05	47.90	-1.95	1	3628
09:43:05	47.95	48.10	47.95	-1.90	2	3627
09:43:02	47.95	48.10	47.95	-1.90	1	3625
09:43:00	47.95	48.00	48.00	-1.85	1	3624
09:42:56	47.95	48.00	47.95	-1.90	2	3623
09:42:34	47.90	48.00	48.00	-1.85	1	3621
09:42:30	48.00	48.05	48.00	-1.85	1	3620
09:42:00	47.90	48.05	48.05	-1.80	1	3619
09:41:54	47.85	48.00	48.00	-1.85	1	3618
09:41:50	47.80	47.90	47.90	-1.95	7	3617
09:41:50	47.85	47.90	47.85	-2.00	1	3610
09:41:50	47.90	48.05	47.90	-1.95	5	3609
09:41:49	48.00	48.05	48.00	-1.85	6	3604
09:41:49	48.00	48.05	48.00	-1.85	1	3598
09:41:49	48.00	48.05	48.00	-1.85	15	3597
09:41:49	48.00	48.10	48.00	-1.85	1	3582
09:41:47	48.05	48.10	48.05	-1.80	2	3581
09:41:47	48.10	48.15	48.10	-1.75	1	3579
09:41:47	48.10	48.20	48.10	-1.75	1	3578
09:41:47	48.10	48.20	48.10	-1.75	34	3577
09:41:47	48.10	48.20	48.10	-1.75	1	3543
09:41:47	48.10	48.25	48.10	-1.75	2	3542
09:41:44	48.10	48.25	48.10	-1.75	2	3540
09:41:44	48.10	48.25	48.10	-1.75	1	3538
09:41:40	48.15	48.25	48.15	-1.70	6	3537
09:41:40	48.20	48.30	48.20	-1.65	6	3531
09:41:28	48.25	48.35	48.25	-1.60	5	3525
09:41:08	48.25	48.35	48.25	-1.60	1	3520
09:41:08	48.30	48.35	48.30	-1.55	1	3519
09:40:32	48.25	48.35	48.35	-1.50	1	3518
09:40:10	48.15	48.25	48.25	-1.60	1	3517
09:39:54	48.15	48.25	48.15	-1.70	1	3516
09:39:34	48.20	48.25	48.20	-1.65	1	3515
09:39:24	48.20	48.25	48.25	-1.60	1	3514
09:39:21	48.25	48.35	48.25	-1.60	1	3513
09:39:19	48.30	48.35	48.30	-1.55	2	3512
09:39:05	48.20	48.30	48.35	-1.50	2	3510
09:39:05	48.20	48.30	48.30	-1.55	1	3508
09:38:31	48.30	48.35	48.30	-1.55	1	3507
09:38:17	48.25	48.40	48.25	-1.60	1	3506
09:38:17	48.30	48.40	48.30	-1.55	2	3505
09:38:10	48.25	48.40	48.40	-1.45	1	3503
09:38:03	48.25	48.30	48.30	-1.55	1	3502
09:37:52	48.25	48.30	48.30	-1.55	1	3501
09:37:52	48.30	48.50	48.30	-1.55	1	3500
09:37:52	48.30	48.50	48.30	-1.55	2	3499
09:37:52	48.25	48.40	48.40	-1.45	1	3497
09:37:47	48.30	48.40	48.30	-1.55	2	3496
09:37:46	48.30	48.35	48.35	-1.50	2	3494
09:37:46	48.30	48.35	48.35	-1.50	1	3492
09:37:43	48.25	48.35	48.35	-1.50	2	3491
09:37:40	48.30	48.35	48.30	-1.55	1	3489
09:37:29	48.15	48.25	48.30	-1.55	2	3488
09:37:29	48.15	48.25	48.25	-1.60	3	3486
09:37:29	48.10	48.20	48.20	-1.65	5	3483
09:37:29	48.10	48.20	48.20	-1.65	2	3478
09:37:15	48.05	48.15	48.15	-1.70	1	3476
09:37:12	48.05	48.10	48.10	-1.75	1	3475
09:37:04	48.00	48.10	48.00	-1.85	4	3474
09:37:01	48.05	48.10	48.00	-1.85	1	3470
09:37:01	48.05	48.10	48.05	-1.80	1	3469
09:36:53	48.05	48.10	48.10	-1.75	2	3468
09:36:53	48.10	48.15	48.10	-1.75	2	3466
09:36:53	48.05	48.10	48.10	-1.75	1	3464
09:36:51	48.05	48.15	48.05	-1.80	1	3463
09:36:51	48.10	48.15	48.10	-1.75	5	3462
09:36:51	48.10	48.15	48.10	-1.75	2	3457
09:36:51	48.10	48.15	48.10	-1.75	1	3455
09:36:47	48.15	48.25	48.15	-1.70	1	3454
09:36:47	48.20	48.25	48.20	-1.65	1	3453
09:36:44	48.10	48.20	48.20	-1.65	2	3452
09:36:09	48.05	48.10	48.10	-1.75	7	3450
09:36:09	48.10	48.20	48.10	-1.75	2	3443
09:36:01	48.05	48.20	48.20	-1.65	1	3441
09:35:52	48.00	48.10	48.20	-1.65	1	3440
09:35:52	48.00	48.10	48.15	-1.70	2	3439
09:35:52	48.00	48.10	48.10	-1.75	1	3437
09:35:44	47.90	48.00	48.00	-1.85	2	3436
09:35:28	47.80	47.95	48.20	-1.65	3	3434
09:35:28	47.80	47.95	48.15	-1.70	3	3431
09:35:28	47.80	47.95	48.10	-1.75	1	3428
09:35:28	47.80	47.95	48.05	-1.80	1	3427
09:35:28	47.80	47.95	47.95	-1.90	2	3426
09:35:27	47.90	47.95	47.90	-1.95	1	3424
09:35:25	47.95	48.05	47.95	-1.90	2	3423
09:35:19	47.90	48.00	48.00	-1.85	1	3421
09:35:09	47.80	47.85	47.85	-2.00	10	3420
09:35:04	47.80	47.85	47.80	-2.05	1	3410
09:35:04	47.90	48.05	47.85	-2.00	36	3409
09:35:04	47.90	48.05	47.90	-1.95	2	3373
09:34:56	48.00	48.05	48.00	-1.85	1	3371
09:34:56	47.90	48.00	48.00	-1.85	4	3370
09:34:23	47.85	48.00	47.85	-2.00	1	3366
09:34:20	47.85	48.00	47.85	-2.00	2	3365
09:34:18	47.90	48.05	47.90	-1.95	3	3363
09:34:15	47.95	48.05	47.95	-1.90	1	3360
09:34:14	48.00	48.05	48.00	-1.85	3	3359
09:34:13	48.00	48.05	48.00	-1.85	1	3356
09:34:13	48.00	48.05	48.00	-1.85	10	3355
09:34:05	48.05	48.10	48.05	-1.80	1	3345
09:33:43	48.05	48.10	48.05	-1.80	1	3344
09:33:27	48.00	48.10	48.10	-1.75	1	3343
09:33:21	47.90	48.10	48.10	-1.75	5	3342
09:33:17	48.00	48.10	48.00	-1.85	1	3337
09:33:09	48.05	48.15	47.90	-1.95	10	3336
09:33:09	48.05	48.15	47.95	-1.90	2	3326
09:33:09	48.05	48.15	48.00	-1.85	6	3324
09:33:09	48.05	48.15	48.05	-1.80	2	3318
09:33:07	48.05	48.10	48.10	-1.75	1	3316
09:33:06	48.10	48.15	48.10	-1.75	1	3315
09:33:00	48.10	48.15	48.10	-1.75	1	3314
09:32:56	48.10	48.15	48.10	-1.75	1	3313
09:31:22	47.80	47.85	47.85	-2.00	6	3312
09:31:22	47.85	48.00	47.85	-2.00	7	3306
09:31:10	47.95	48.00	47.95	-1.90	1	3299
09:31:10	47.95	48.00	47.95	-1.90	1	3298
09:31:09	47.90	48.05	47.90	-1.95	5	3297
09:31:02	47.95	48.10	47.95	-1.90	1	3292
09:31:00	48.00	48.15	48.00	-1.85	3	3291
09:31:00	48.10	48.15	48.10	-1.75	3	3288
09:31:00	48.00	48.10	48.10	-1.75	2	3285
09:30:51	48.00	48.10	48.10	-1.75	2	3283
09:30:44	48.05	48.10	48.05	-1.80	1	3281
09:30:35	48.10	48.15	48.10	-1.75	3	3280
09:30:35	48.10	48.15	48.10	-1.75	1	3277
09:30:31	48.10	48.25	48.10	-1.75	1	3276
09:30:00	48.20	48.25	48.20	-1.65	1	3275
09:30:00	48.15	48.25	48.15	-1.70	1	3274
09:29:55	48.25	48.30	48.25	-1.60	1	3273
09:29:55	48.15	48.20	48.25	-1.60	2	3272
09:29:55	48.15	48.20	48.20	-1.65	1	3270
09:29:53	48.15	48.25	48.25	-1.60	1	3269
09:29:44	48.15	48.25	48.25	-1.60	1	3268
09:29:44	48.15	48.25	48.15	-1.70	1	3267
09:29:39	48.10	48.20	48.25	-1.60	1	3266
09:29:39	48.10	48.20	48.20	-1.65	3	3265
09:29:38	48.10	48.25	48.10	-1.75	1	3262
09:29:34	48.15	48.25	48.15	-1.70	1	3261
09:29:33	48.10	48.15	48.15	-1.70	1	3260
09:29:30	48.15	48.25	48.15	-1.70	1	3259
09:29:30	48.15	48.25	48.15	-1.70	2	3258
09:29:30	48.10	48.15	48.15	-1.70	3	3256
09:29:28	48.05	48.15	48.15	-1.70	1	3253
09:29:26	48.05	48.15	48.15	-1.70	1	3252
09:29:23	48.00	48.15	48.15	-1.70	5	3251
09:29:21	47.90	48.10	48.10	-1.75	12	3246
09:29:21	47.90	48.05	48.05	-1.80	1	3234
09:29:21	47.85	48.00	48.05	-1.80	3	3233
09:29:21	47.85	48.00	48.00	-1.85	13	3230
09:29:17	47.80	47.95	47.95	-1.90	2	3217
09:29:08	47.75	47.80	47.80	-2.05	7	3215
09:29:08	47.75	47.80	47.75	-2.10	1	3208
09:29:08	47.80	47.95	47.80	-2.05	6	3207
09:29:07	47.80	47.90	47.95	-1.90	4	3201
09:29:07	47.80	47.90	47.90	-1.95	1	3197
09:29:03	47.75	47.90	47.75	-2.10	1	3196
09:28:59	47.80	47.95	47.70	-2.15	1	3195
09:28:59	47.80	47.95	47.75	-2.10	1	3194
09:28:59	47.80	47.95	47.80	-2.05	3	3193
09:28:52	47.80	47.95	47.95	-1.90	1	3190
09:28:33	47.85	47.95	47.85	-2.00	1	3189
09:28:25	47.85	47.90	47.85	-2.00	1	3188
09:28:24	47.65	47.70	47.70	-2.15	1	3187
09:28:24	47.65	47.70	47.70	-2.15	1	3186
09:28:24	47.75	47.85	47.75	-2.10	1	3185
09:28:21	47.80	47.90	47.80	-2.05	1	3184
09:28:19	47.90	47.95	47.90	-1.95	8	3183
09:28:19	47.80	47.90	47.90	-1.95	1	3175
09:28:04	47.90	47.95	47.90	-1.95	1	3174
09:28:02	47.85	47.95	47.85	-2.00	1	3173
09:28:02	47.85	47.95	47.85	-2.00	2	3172
09:28:00	47.70	47.85	47.90	-1.95	3	3170
09:28:00	47.70	47.85	47.85	-2.00	2	3167
09:28:00	47.85	47.90	47.85	-2.00	1	3165
09:27:59	47.75	47.90	47.75	-2.10	4	3164
09:27:57	47.80	47.95	47.80	-2.05	1	3160
09:27:57	47.80	47.95	47.80	-2.05	5	3159
09:27:50	47.80	47.95	47.80	-2.05	2	3154
09:27:38	47.80	47.85	47.90	-1.95	1	3152
09:27:38	47.80	47.85	47.85	-2.00	2	3151
09:27:27	47.85	47.95	47.80	-2.05	1	3149
09:27:27	47.85	47.95	47.85	-2.00	1	3148
09:27:27	47.80	47.95	47.80	-2.05	2	3147
09:26:49	47.75	47.95	47.75	-2.10	1	3145
09:26:46	47.70	47.80	47.85	-2.00	4	3144
09:26:46	47.70	47.80	47.80	-2.05	2	3140
09:26:46	47.65	47.75	47.75	-2.10	1	3138
09:26:38	47.65	47.75	47.75	-2.10	1	3137
09:26:29	47.65	47.75	47.75	-2.10	1	3136
09:26:27	47.65	47.75	47.65	-2.20	1	3135
09:26:23	47.65	47.80	47.65	-2.20	1	3134
09:26:21	47.65	47.80	47.65	-2.20	1	3133
09:26:19	47.65	47.80	47.65	-2.20	1	3132
09:26:00	47.70	47.85	47.65	-2.20	2	3131
09:26:00	47.70	47.85	47.70	-2.15	1	3129
09:25:56	47.65	47.80	47.65	-2.20	2	3128
09:25:56	47.70	47.85	47.70	-2.15	1	3126
09:25:56	47.70	47.85	47.70	-2.15	2	3125
09:25:55	47.65	47.70	47.70	-2.15	2	3123
09:25:55	47.65	47.70	47.70	-2.15	5	3121
09:25:51	47.65	47.80	47.65	-2.20	1	3116
09:25:51	47.70	47.85	47.70	-2.15	2	3115
09:25:50	47.70	47.85	47.70	-2.15	2	3113
09:25:50	47.65	47.75	47.80	-2.05	4	3111
09:25:50	47.65	47.75	47.75	-2.10	1	3107
09:25:50	47.65	47.70	47.70	-2.15	1	3106
09:25:50	47.65	47.70	47.70	-2.15	1	3105
09:25:07	47.60	47.70	47.70	-2.15	1	3104
09:25:04	47.60	47.70	47.60	-2.25	1	3103
09:25:00	47.50	47.60	47.60	-2.25	1	3102
09:25:00	47.50	47.60	47.50	-2.35	1	3101
09:25:00	47.60	47.70	47.60	-2.25	1	3100
09:24:55	47.70	47.80	47.70	-2.15	2	3099
09:24:54	47.70	47.80	47.70	-2.15	1	3097
09:24:41	47.70	47.75	47.70	-2.15	1	3096
09:24:40	47.60	47.75	47.60	-2.25	1	3095
09:24:35	47.50	47.70	47.70	-2.15	1	3094
09:24:34	47.60	47.75	47.60	-2.25	1	3093
09:24:32	47.60	47.75	47.60	-2.25	2	3092
09:24:31	47.70	47.80	47.70	-2.15	2	3090
09:24:30	47.75	47.80	47.75	-2.10	1	3088
09:24:16	47.65	47.70	47.70	-2.15	1	3087
09:24:16	47.65	47.70	47.70	-2.15	1	3086
09:24:04	47.60	47.80	47.60	-2.25	1	3085
09:24:00	47.35	47.50	47.50	-2.35	13	3084
09:24:00	47.35	47.45	47.45	-2.40	1	3071
09:24:00	47.40	47.45	47.40	-2.45	1	3070
09:23:11	47.35	47.50	47.35	-2.50	1	3069
09:23:10	47.30	47.40	47.30	-2.55	3	3068
09:23:06	47.30	47.45	47.30	-2.55	1	3065
09:23:00	47.35	47.45	47.35	-2.50	10	3064
09:22:57	47.40	47.45	47.40	-2.45	1	3054
09:22:57	47.40	47.45	47.40	-2.45	4	3053
09:22:57	47.40	47.45	47.40	-2.45	1	3049
09:22:57	47.40	47.45	47.40	-2.45	1	3048
09:22:55	47.45	47.50	47.45	-2.40	5	3047
09:22:55	47.45	47.50	47.45	-2.40	1	3042
09:22:55	47.50	47.55	47.50	-2.35	21	3041
09:22:55	47.50	47.55	47.50	-2.35	1	3020
09:22:55	47.55	47.60	47.55	-2.30	23	3019
09:22:46	47.55	47.65	47.55	-2.30	1	2996
09:22:44	47.55	47.65	47.55	-2.30	2	2995
09:22:42	47.55	47.70	47.55	-2.30	3	2993
09:22:42	47.60	47.70	47.60	-2.25	1	2990
09:22:33	47.55	47.70	47.70	-2.15	1	2989
09:22:31	47.65	47.70	47.65	-2.20	1	2988
09:22:31	47.65	47.70	47.70	-2.15	1	2987
09:22:24	47.55	47.70	47.70	-2.15	1	2986
09:22:19	47.65	47.70	47.65	-2.20	1	2985
09:22:19	47.55	47.65	47.65	-2.20	1	2984
09:22:14	47.55	47.65	47.65	-2.20	1	2983
09:22:10	47.55	47.70	47.70	-2.15	1	2982
09:22:01	47.70	47.75	47.70	-2.15	1	2981
09:22:01	47.70	47.75	47.70	-2.15	1	2980
09:21:59	47.55	47.70	47.55	-2.30	1	2979
09:21:56	47.60	47.75	47.60	-2.25	1	2978
09:21:39	47.55	47.65	47.55	-2.30	1	2977
09:21:28	47.55	47.65	47.55	-2.30	1	2976
09:21:28	47.55	47.65	47.55	-2.30	4	2975
09:21:28	47.55	47.70	47.55	-2.30	6	2971
09:21:26	47.60	47.70	47.60	-2.25	7	2965
09:21:24	47.60	47.75	47.60	-2.25	1	2958
09:21:24	47.65	47.80	47.65	-2.20	5	2957
09:21:24	47.75	47.85	47.65	-2.20	1	2952
09:21:24	47.75	47.85	47.70	-2.15	2	2951
09:21:24	47.75	47.85	47.75	-2.10	1	2949
09:21:19	47.70	47.85	47.85	-2.00	1	2948
09:21:16	47.70	47.80	47.80	-2.05	1	2947
09:21:08	47.75	47.80	47.75	-2.10	1	2946
09:21:08	47.75	47.80	47.75	-2.10	1	2945
09:21:04	47.75	47.80	47.75	-2.10	1	2944
09:21:04	47.65	47.75	47.75	-2.10	1	2943
09:21:01	47.75	47.80	47.75	-2.10	1	2942
09:21:00	47.70	47.80	47.70	-2.15	1	2941
09:20:50	47.65	47.75	47.75	-2.10	5	2940
09:20:07	47.65	47.80	47.80	-2.05	1	2935
09:20:01	47.65	47.80	47.80	-2.05	1	2934
09:20:01	47.70	47.80	47.70	-2.15	2	2933
09:19:55	47.70	47.80	47.80	-2.05	1	2931
09:19:53	47.70	47.80	47.80	-2.05	2	2930
09:19:42	47.70	47.85	47.70	-2.15	1	2928
09:19:20	47.65	47.85	47.65	-2.20	2	2927
09:19:19	47.75	47.80	47.75	-2.10	3	2925
09:19:19	47.75	47.80	47.75	-2.10	1	2922
09:19:19	47.65	47.75	47.75	-2.10	1	2921
09:19:12	47.70	47.75	47.70	-2.15	1	2920
09:19:10	47.65	47.75	47.75	-2.10	1	2919
09:18:57	47.55	47.75	47.75	-2.10	1	2918
09:18:53	47.70	47.75	47.70	-2.15	1	2917
09:18:53	47.70	47.75	47.70	-2.15	1	2916
09:18:51	47.55	47.70	47.70	-2.15	1	2915
09:18:51	47.65	47.70	47.65	-2.20	1	2914
09:18:51	47.65	47.75	47.65	-2.20	2	2913
09:18:51	47.65	47.75	47.65	-2.20	3	2911
09:18:51	47.65	47.70	47.70	-2.15	2	2908
09:18:48	47.65	47.70	47.70	-2.15	1	2906
09:18:40	47.65	47.75	47.75	-2.10	1	2905
09:18:35	47.60	47.65	47.65	-2.20	1	2904
09:18:33	47.55	47.65	47.55	-2.30	1	2903
09:18:32	47.55	47.65	47.65	-2.20	3	2902
09:18:29	47.55	47.65	47.55	-2.30	1	2899
09:18:27	47.60	47.65	47.60	-2.25	1	2898
09:18:27	47.60	47.65	47.60	-2.25	6	2897
09:18:26	47.65	47.75	47.65	-2.20	5	2891
09:18:25	47.65	47.80	47.65	-2.20	3	2886
09:18:23	47.70	47.80	47.70	-2.15	1	2883
09:18:23	47.75	47.85	47.75	-2.10	4	2882
09:18:23	47.65	47.75	47.75	-2.10	4	2878
09:18:22	47.65	47.75	47.75	-2.10	5	2874
09:18:20	47.70	47.75	47.70	-2.15	6	2869
09:18:20	47.70	47.75	47.70	-2.15	2	2863
09:18:20	47.70	47.75	47.70	-2.15	1	2861
09:18:17	47.70	47.75	47.75	-2.10	1	2860
09:18:17	47.75	47.90	47.75	-2.10	2	2859
09:18:14	47.75	47.90	47.90	-1.95	1	2857
09:18:03	47.70	47.80	47.70	-2.15	1	2856
09:18:03	47.70	47.80	47.70	-2.15	1	2855
09:18:02	47.75	47.85	47.75	-2.10	1	2854
09:18:02	47.65	47.70	47.70	-2.15	1	2853
09:18:02	47.65	47.70	47.70	-2.15	3	2852
09:17:59	47.65	47.70	47.70	-2.15	1	2849
09:17:51	47.60	47.65	47.65	-2.20	5	2848
09:16:50	47.50	47.55	47.50	-2.35	1	2843
09:16:43	47.45	47.55	47.45	-2.40	2	2842
09:16:42	47.50	47.55	47.50	-2.35	1	2840
09:16:42	47.50	47.55	47.50	-2.35	1	2839
09:16:42	47.50	47.55	47.50	-2.35	5	2838
09:16:36	47.45	47.50	47.50	-2.35	1	2833
09:16:35	47.45	47.50	47.50	-2.35	1	2832
09:16:34	47.45	47.50	47.50	-2.35	1	2831
09:16:30	47.45	47.50	47.50	-2.35	1	2830
09:16:29	47.45	47.50	47.50	-2.35	1	2829
09:16:22	47.45	47.50	47.45	-2.40	2	2828
09:16:21	47.40	47.45	47.45	-2.40	5	2826
09:16:17	47.40	47.45	47.45	-2.40	1	2821
09:16:14	47.35	47.45	47.45	-2.40	1	2820
09:16:04	47.35	47.45	47.45	-2.40	2	2819
09:16:04	47.35	47.45	47.35	-2.50	1	2817
09:16:04	47.40	47.45	47.40	-2.45	1	2816
09:15:58	47.40	47.45	47.40	-2.45	1	2815
09:15:55	47.40	47.45	47.40	-2.45	1	2814
09:15:55	47.40	47.45	47.45	-2.40	1	2813
09:15:53	47.40	47.45	47.40	-2.45	1	2812
09:15:44	47.40	47.45	47.40	-2.45	1	2811
09:15:43	47.40	47.45	47.45	-2.40	1	2810
09:15:42	47.35	47.40	47.40	-2.45	2	2809
09:15:41	47.35	47.40	47.40	-2.45	1	2807
09:15:34	47.35	47.40	47.40	-2.45	1	2806
09:15:23	47.20	47.45	47.45	-2.40	1	2805
09:15:23	47.35	47.45	47.20	-2.65	6	2804
09:15:23	47.35	47.45	47.25	-2.60	2	2798
09:15:23	47.35	47.45	47.30	-2.55	5	2796
09:15:23	47.35	47.45	47.35	-2.50	1	2791
09:15:22	47.35	47.45	47.35	-2.50	1	2790
09:15:21	47.40	47.45	47.40	-2.45	1	2789
09:15:15	47.35	47.45	47.35	-2.50	1	2788
09:15:14	47.35	47.45	47.45	-2.40	1	2787
09:15:14	47.35	47.40	47.40	-2.45	1	2786
09:15:13	47.40	47.45	47.40	-2.45	4	2785
09:15:13	47.40	47.50	47.40	-2.45	1	2781
09:15:12	47.45	47.50	47.45	-2.40	1	2780
09:15:12	47.50	47.65	47.50	-2.35	26	2779
09:15:11	47.50	47.60	47.65	-2.20	2	2753
09:15:11	47.50	47.60	47.60	-2.25	1	2751
09:15:09	47.50	47.60	47.50	-2.35	1	2750
09:15:07	47.55	47.65	47.55	-2.30	34	2749
09:15:07	47.60	47.70	47.60	-2.25	8	2715
09:15:07	47.60	47.70	47.60	-2.25	4	2707
09:15:07	47.65	47.70	47.65	-2.20	1	2703
09:14:30	47.90	47.95	47.90	-1.95	2	2702
09:14:30	47.90	47.95	47.90	-1.95	1	2700
09:14:27	47.80	48.00	47.75	-2.10	1	2699
09:14:27	47.80	48.00	47.80	-2.05	1	2698
09:14:25	47.90	48.00	47.90	-1.95	2	2697
09:14:21	47.85	48.00	47.85	-2.00	1	2695
09:14:18	47.90	48.00	47.90	-1.95	7	2694
09:14:18	47.90	48.00	47.90	-1.95	1	2687
09:14:18	47.75	47.90	47.90	-1.95	2	2686
09:14:14	47.90	47.95	47.90	-1.95	1	2684
09:14:14	47.90	47.95	47.90	-1.95	1	2683
09:14:14	47.70	47.85	47.95	-1.90	1	2682
09:14:14	47.70	47.85	47.90	-1.95	2	2681
09:14:14	47.70	47.85	47.85	-2.00	3	2679
09:14:14	47.75	47.85	47.70	-2.15	1	2676
09:14:14	47.75	47.85	47.75	-2.10	1	2675
09:14:13	47.75	47.85	47.75	-2.10	1	2674
09:14:12	47.80	47.90	47.80	-2.05	1	2673
09:14:10	47.70	47.85	47.85	-2.00	1	2672
09:14:09	47.75	47.90	47.75	-2.10	1	2671
09:14:08	47.80	47.90	47.80	-2.05	1	2670
09:14:08	47.85	48.00	47.85	-2.00	1	2669
09:14:06	47.85	48.00	48.00	-1.85	1	2668
09:14:04	47.90	48.00	47.90	-1.95	1	2667
09:14:04	47.85	48.00	48.00	-1.85	1	2666
09:14:03	47.80	47.85	48.00	-1.85	3	2665
09:14:03	47.80	47.85	47.95	-1.90	1	2662
09:14:03	47.80	47.85	47.85	-2.00	2	2661
09:14:02	47.85	47.95	47.85	-2.00	2	2659
09:13:58	47.75	47.90	47.90	-1.95	1	2657
09:13:50	47.70	47.80	47.80	-2.05	2	2656
09:13:49	47.70	47.80	47.70	-2.15	1	2654
09:13:38	47.70	47.80	47.70	-2.15	2	2653
09:13:37	47.70	47.75	47.75	-2.10	2	2651
09:13:26	47.60	47.65	47.65	-2.20	2	2649
09:13:18	47.60	47.65	47.60	-2.25	1	2647
09:13:09	47.55	47.65	47.55	-2.30	1	2646
09:13:09	47.60	47.65	47.55	-2.30	3	2645
09:13:09	47.60	47.65	47.60	-2.25	2	2642
09:13:07	47.60	47.65	47.65	-2.20	2	2640
09:13:07	47.60	47.65	47.65	-2.20	2	2638
09:13:07	47.55	47.65	47.55	-2.30	1	2636
09:13:07	47.55	47.65	47.65	-2.20	1	2635
09:13:05	47.55	47.70	47.55	-2.30	1	2634
09:13:05	47.65	47.75	47.65	-2.20	9	2633
09:13:05	47.65	47.70	47.65	-2.20	1	2624
09:13:05	47.60	47.70	47.60	-2.25	5	2623
09:13:05	47.60	47.75	47.60	-2.25	19	2618
09:13:05	47.60	47.75	47.60	-2.25	2	2599
09:13:05	47.65	47.75	47.65	-2.20	3	2597
09:13:04	47.65	47.80	47.65	-2.20	2	2594
09:13:02	47.65	47.85	47.65	-2.20	1	2592
09:13:02	47.70	47.85	47.70	-2.15	1	2591
09:13:01	47.60	47.70	47.70	-2.15	1	2590
09:12:24	47.60	47.70	47.60	-2.25	1	2589
09:12:23	47.60	47.70	47.70	-2.15	1	2588
09:12:22	47.60	47.75	47.60	-2.25	1	2587
09:12:22	47.65	47.75	47.65	-2.20	4	2586
09:12:21	47.65	47.75	47.75	-2.10	1	2582
09:12:19	47.70	47.75	47.70	-2.15	5	2581
09:12:14	47.70	47.75	47.75	-2.10	1	2576
09:12:11	47.70	47.80	47.70	-2.15	1	2575
09:12:11	47.75	47.80	47.75	-2.10	1	2574
09:12:11	47.75	47.80	47.75	-2.10	1	2573
09:12:05	47.70	47.75	47.75	-2.10	1	2572
09:12:00	47.65	47.80	47.60	-2.25	1	2571
09:12:00	47.65	47.80	47.65	-2.20	3	2570
09:11:58	47.65	47.80	47.80	-2.05	1	2567
09:11:57	47.80	47.85	47.80	-2.05	1	2566
09:11:57	47.60	47.80	47.80	-2.05	4	2565
09:11:56	47.65	47.80	47.65	-2.20	1	2561
09:11:55	47.65	47.80	47.65	-2.20	1	2560
09:11:55	47.65	47.80	47.65	-2.20	4	2559
09:11:54	47.70	47.80	47.70	-2.15	1	2555
09:11:53	47.65	47.70	47.70	-2.15	1	2554
09:11:50	47.75	47.80	47.70	-2.15	1	2553
09:11:50	47.75	47.80	47.75	-2.10	1	2552
09:11:47	47.70	47.80	47.70	-2.15	2	2551
09:11:47	47.70	47.80	47.70	-2.15	4	2549
09:11:45	47.80	47.85	47.80	-2.05	1	2545
09:11:43	47.75	47.90	47.75	-2.10	5	2544
09:11:43	47.80	47.90	47.80	-2.05	1	2539
09:11:34	47.80	47.90	47.80	-2.05	6	2538
09:11:34	47.85	48.00	47.85	-2.00	11	2532
09:11:33	47.90	48.00	47.90	-1.95	1	2521
09:11:31	47.80	47.95	47.80	-2.05	1	2520
09:11:31	47.85	47.95	47.85	-2.00	1	2519
09:11:30	47.90	47.95	47.90	-1.95	1	2518
09:11:28	47.80	47.85	47.95	-1.90	2	2517
09:11:28	47.80	47.85	47.90	-1.95	2	2515
09:11:28	47.80	47.85	47.85	-2.00	1	2513
09:11:28	47.80	47.85	47.80	-2.05	1	2512
09:11:28	47.85	47.90	47.85	-2.00	30	2511
09:11:27	47.85	47.90	47.90	-1.95	2	2481
09:11:27	47.85	47.90	47.90	-1.95	2	2479
09:11:26	47.85	47.90	47.90	-1.95	3	2477
09:11:25	47.85	47.90	47.90	-1.95	1	2474
09:11:25	47.85	47.90	47.90	-1.95	1	2473
09:11:24	47.85	47.90	47.85	-2.00	3	2472
09:11:24	47.85	47.90	47.85	-2.00	8	2469
09:11:23	47.85	47.90	47.90	-1.95	1	2461
09:11:19	47.85	47.90	47.90	-1.95	1	2460
09:11:19	47.85	47.90	47.90	-1.95	1	2459
09:11:18	47.85	47.90	47.85	-2.00	1	2458
09:11:18	47.85	47.90	47.90	-1.95	2	2457
09:11:18	47.85	47.90	47.90	-1.95	1	2455
09:11:18	47.90	48.00	47.90	-1.95	3	2454
09:11:16	47.90	48.00	47.90	-1.95	1	2451
09:11:15	47.90	48.00	47.90	-1.95	1	2450
09:11:15	47.90	48.00	48.00	-1.85	1	2449
09:11:13	47.90	48.00	47.90	-1.95	1	2448
09:11:11	47.90	48.00	48.05	-1.80	4	2447
09:11:11	47.90	48.00	48.00	-1.85	1	2443
09:11:08	47.90	48.00	48.00	-1.85	1	2442
09:11:06	47.85	47.95	47.95	-1.90	1	2441
09:11:05	47.90	48.00	47.85	-2.00	13	2440
09:11:05	47.90	48.00	47.90	-1.95	2	2427
09:11:03	47.85	48.00	47.85	-2.00	5	2425
09:11:02	47.90	48.05	47.85	-2.00	4	2420
09:11:02	47.90	48.05	47.90	-1.95	4	2416
09:10:56	47.90	47.95	47.95	-1.90	2	2412
09:10:54	47.85	48.00	47.85	-2.00	3	2410
09:10:50	47.90	48.00	47.90	-1.95	1	2407
09:10:50	47.90	48.00	47.90	-1.95	1	2406
09:10:50	47.90	48.00	47.90	-1.95	1	2405
09:10:50	47.90	48.00	47.90	-1.95	1	2404
09:10:50	47.90	48.00	47.90	-1.95	1	2403
09:10:50	47.90	48.00	47.90	-1.95	1	2402
09:10:50	47.95	48.00	47.95	-1.90	3	2401
09:10:50	47.95	48.05	47.95	-1.90	1	2398
09:10:50	48.00	48.05	48.00	-1.85	36	2397
09:10:50	48.00	48.05	48.05	-1.80	2	2361
09:10:49	48.05	48.15	48.05	-1.80	1	2359
09:10:49	48.05	48.20	48.05	-1.80	1	2358
09:10:08	48.25	48.40	48.40	-1.45	2	2357
09:10:07	48.25	48.40	48.25	-1.60	1	2355
09:10:05	48.35	48.40	48.35	-1.50	3	2354
09:10:05	48.40	48.45	48.40	-1.45	4	2351
09:10:05	48.40	48.45	48.40	-1.45	1	2347
09:10:05	48.25	48.35	48.40	-1.45	2	2346
09:10:05	48.25	48.35	48.35	-1.50	3	2344
09:10:03	48.30	48.40	48.30	-1.55	2	2341
09:10:03	48.35	48.40	48.35	-1.50	2	2339
09:10:00	48.35	48.45	48.35	-1.50	3	2337
09:09:58	48.40	48.50	48.40	-1.45	1	2334
09:09:51	48.35	48.50	48.35	-1.50	1	2333
09:09:49	48.30	48.40	48.45	-1.40	2	2332
09:09:49	48.30	48.40	48.40	-1.45	2	2330
09:09:46	48.25	48.35	48.35	-1.50	2	2328
09:09:38	48.30	48.40	48.10	-1.75	1	2326
09:09:38	48.30	48.40	48.15	-1.70	6	2325
09:09:38	48.30	48.40	48.20	-1.65	7	2319
09:09:38	48.30	48.40	48.25	-1.60	12	2312
09:09:38	48.30	48.40	48.30	-1.55	3	2300
09:09:37	48.30	48.35	48.35	-1.50	1	2297
09:09:35	48.30	48.35	48.35	-1.50	1	2296
09:09:30	48.30	48.40	48.30	-1.55	2	2295
09:09:29	48.25	48.35	48.35	-1.50	3	2293
09:09:26	48.25	48.35	48.25	-1.60	2	2290
09:09:19	48.30	48.40	48.30	-1.55	2	2288
09:09:17	48.20	48.30	48.30	-1.55	1	2286
09:09:15	48.15	48.25	48.25	-1.60	1	2285
09:09:15	48.10	48.25	48.25	-1.60	2	2284
09:09:15	48.20	48.25	48.10	-1.75	6	2282
09:09:15	48.20	48.25	48.15	-1.70	3	2276
09:09:15	48.20	48.25	48.20	-1.65	1	2273
09:09:14	48.15	48.20	48.20	-1.65	1	2272
09:09:14	48.15	48.20	48.20	-1.65	1	2271
09:09:11	48.15	48.20	48.20	-1.65	3	2270
09:09:08	48.15	48.20	48.15	-1.70	1	2267
09:08:56	48.10	48.20	48.20	-1.65	1	2266
09:08:20	48.60	48.70	48.60	-1.25	3	2265
09:08:20	48.65	48.70	48.65	-1.20	1	2262
09:08:14	48.60	48.65	48.65	-1.20	1	2261
09:08:11	48.65	48.70	48.65	-1.20	1	2260
09:08:11	48.70	48.80	48.70	-1.15	10	2259
09:08:09	48.70	48.85	48.70	-1.15	1	2249
09:08:07	48.75	48.90	48.75	-1.10	4	2248
09:08:07	48.75	48.90	48.75	-1.10	1	2244
09:08:06	48.80	48.90	48.80	-1.05	2	2243
09:08:00	48.80	48.90	48.80	-1.05	1	2241
09:08:00	48.85	48.90	48.80	-1.05	3	2240
09:08:00	48.85	48.90	48.85	-1.00	2	2237
09:07:55	48.80	48.90	48.90	-0.95	1	2235
09:07:54	48.80	48.90	48.80	-1.05	1	2234
09:07:49	48.80	48.90	48.90	-0.95	1	2233
09:07:49	48.90	48.95	48.90	-0.95	1	2232
09:07:47	48.80	48.90	48.90	-0.95	1	2231
09:07:47	48.90	49.00	48.80	-1.05	19	2230
09:07:47	48.90	49.00	48.85	-1.00	6	2211
09:07:47	48.90	49.00	48.90	-0.95	10	2205
09:07:42	48.90	49.00	48.90	-0.95	1	2195
09:07:37	48.85	49.00	48.85	-1.00	5	2194
09:07:36	48.90	49.00	48.90	-0.95	1	2189
09:07:35	48.90	49.00	48.90	-0.95	1	2188
09:07:27	48.90	49.00	48.90	-0.95	4	2187
09:07:25	48.90	49.00	48.90	-0.95	1	2183
09:07:23	48.85	48.90	48.90	-0.95	2	2182
09:07:18	48.85	48.90	48.85	-1.00	1	2180
09:07:13	48.80	48.85	48.85	-1.00	1	2179
09:07:10	48.75	48.80	48.80	-1.05	1	2178
09:07:08	48.85	48.90	48.85	-1.00	2	2177
09:07:08	48.85	48.90	48.85	-1.00	1	2175
09:07:08	48.75	48.80	48.85	-1.00	1	2174
09:07:08	48.75	48.80	48.80	-1.05	1	2173
09:07:06	48.80	48.85	48.80	-1.05	4	2172
09:07:06	48.80	48.85	48.85	-1.00	1	2168
09:07:04	48.80	48.85	48.80	-1.05	1	2167
09:07:03	48.80	48.85	48.80	-1.05	1	2166
09:07:02	48.80	48.90	48.80	-1.05	4	2165
09:07:02	48.80	48.90	48.80	-1.05	1	2161
09:07:02	48.80	48.85	48.90	-0.95	1	2160
09:07:02	48.80	48.85	48.85	-1.00	2	2159
09:06:48	48.80	48.85	48.80	-1.05	1	2157
09:06:44	48.90	48.95	48.90	-0.95	1	2156
09:06:44	48.75	48.90	48.90	-0.95	4	2155
09:06:43	48.85	48.95	48.85	-1.00	2	2151
09:06:40	48.80	48.95	48.80	-1.05	2	2149
09:06:35	48.90	49.05	48.90	-0.95	3	2147
09:06:34	49.00	49.05	49.00	-0.85	1	2144
09:06:33	49.00	49.10	49.00	-0.85	6	2143
09:06:33	49.00	49.10	49.00	-0.85	1	2137
09:06:33	48.85	49.00	49.00	-0.85	3	2136
09:06:32	48.80	48.90	48.90	-0.95	2	2133
09:06:32	48.65	48.80	48.80	-1.05	6	2131
09:06:32	48.85	48.90	48.80	-1.05	2	2125
09:06:32	48.85	48.90	48.85	-1.00	2	2123
09:06:31	48.80	48.90	48.90	-0.95	1	2121
09:06:29	48.85	48.90	48.85	-1.00	2	2120
09:06:28	48.85	48.90	48.90	-0.95	5	2118
09:06:27	48.85	48.90	48.90	-0.95	1	2113
09:06:27	48.85	48.90	48.85	-1.00	1	2112
09:06:27	48.95	49.00	48.90	-0.95	10	2111
09:06:27	48.95	49.00	48.95	-0.90	2	2101
09:06:26	48.95	49.00	49.00	-0.85	9	2099
09:06:26	48.95	49.00	48.95	-0.90	1	2090
09:06:26	49.00	49.10	49.00	-0.85	9	2089
09:06:25	49.00	49.15	49.00	-0.85	5	2080
09:06:21	49.00	49.15	49.00	-0.85	1	2075
09:06:20	49.10	49.15	49.00	-0.85	1	2074
09:06:20	49.10	49.15	49.10	-0.75	1	2073
09:06:15	49.05	49.15	49.05	-0.80	1	2072
09:06:15	49.15	49.20	49.15	-0.70	2	2071
09:06:15	49.15	49.20	49.15	-0.70	1	2069
09:06:15	49.00	49.15	49.15	-0.70	2	2068
09:06:15	49.00	49.15	49.00	-0.85	1	2066
09:06:14	49.00	49.05	49.05	-0.80	1	2065
09:06:14	49.00	49.05	49.00	-0.85	1	2064
09:06:14	49.00	49.05	49.00	-0.85	1	2063
09:06:13	49.05	49.15	49.05	-0.80	4	2062
09:06:13	49.10	49.15	49.10	-0.75	2	2058
09:06:10	49.10	49.15	49.15	-0.70	1	2056
09:06:09	49.05	49.15	49.05	-0.80	1	2055
09:06:09	49.10	49.15	49.10	-0.75	1	2054
09:06:09	49.10	49.15	49.10	-0.75	3	2053
09:05:58	49.05	49.15	49.15	-0.70	6	2050
09:05:57	49.10	49.20	49.10	-0.75	8	2044
09:05:57	49.10	49.20	49.10	-0.75	7	2036
09:05:55	49.20	49.30	49.20	-0.65	58	2029
09:05:55	49.20	49.30	49.20	-0.65	1	1971
09:05:55	49.25	49.35	49.25	-0.60	2	1970
09:05:55	49.30	49.40	49.30	-0.55	4	1968
09:05:49	49.30	49.40	49.40	-0.45	2	1964
09:05:48	49.35	49.40	49.35	-0.50	2	1962
09:05:48	49.40	49.45	49.40	-0.45	2	1960
09:05:48	49.40	49.45	49.40	-0.45	2	1958
09:05:48	49.40	49.45	49.40	-0.45	3	1956
09:05:48	49.40	49.45	49.40	-0.45	4	1953
09:05:48	49.40	49.45	49.40	-0.45	1	1949
09:05:36	49.40	49.45	49.40	-0.45	1	1948
09:05:36	49.35	49.45	49.35	-0.50	2	1947
09:05:32	49.45	49.50	49.45	-0.40	1	1945
09:05:32	49.45	49.50	49.45	-0.40	1	1944
09:05:32	49.35	49.45	49.45	-0.40	4	1943
09:05:31	49.35	49.45	49.35	-0.50	1	1939
09:05:29	49.35	49.45	49.35	-0.50	1	1938
09:05:25	49.30	49.40	49.40	-0.45	1	1937
09:05:24	49.35	49.45	49.35	-0.50	17	1936
09:05:24	49.35	49.45	49.35	-0.50	4	1919
09:05:23	49.35	49.45	49.45	-0.40	2	1915
09:05:19	49.35	49.45	49.35	-0.50	1	1913
09:05:18	49.45	49.50	49.45	-0.40	1	1912
09:05:18	49.45	49.50	49.45	-0.40	1	1911
09:05:18	49.45	49.50	49.45	-0.40	1	1910
09:05:18	49.35	49.40	49.45	-0.40	3	1909
09:05:18	49.35	49.40	49.40	-0.45	4	1906
09:05:16	49.35	49.40	49.40	-0.45	1	1902
09:05:15	49.35	49.40	49.35	-0.50	2	1901
09:05:15	49.35	49.45	49.35	-0.50	2	1899
09:05:12	49.35	49.45	49.35	-0.50	1	1897
09:05:11	49.40	49.45	49.40	-0.45	1	1896
09:05:11	49.40	49.45	49.40	-0.45	1	1895
09:05:10	49.40	49.45	49.40	-0.45	3	1894
09:05:10	49.40	49.45	49.40	-0.45	1	1891
09:05:10	49.40	49.45	49.40	-0.45	6	1890
09:05:07	49.35	49.40	49.40	-0.45	1	1884
09:05:03	49.45	49.50	49.45	-0.40	1	1883
09:05:03	49.45	49.50	49.45	-0.40	1	1882
09:05:02	49.45	49.55	49.45	-0.40	1	1881
09:04:54	49.50	49.60	49.40	-0.45	4	1880
09:04:54	49.50	49.60	49.50	-0.35	1	1876
09:04:54	49.40	49.45	49.50	-0.35	2	1875
09:04:54	49.40	49.45	49.45	-0.40	1	1873
09:04:46	49.40	49.50	49.40	-0.45	1	1872
09:04:45	49.40	49.50	49.50	-0.35	1	1871
09:04:43	49.40	49.60	49.40	-0.45	2	1870
09:04:42	49.35	49.55	49.55	-0.30	1	1868
09:04:42	49.35	49.40	49.55	-0.30	1	1867
09:04:42	49.35	49.40	49.40	-0.45	1	1866
09:04:42	49.35	49.40	49.40	-0.45	1	1865
09:04:42	49.45	49.55	49.45	-0.40	1	1864
09:04:41	49.55	49.60	49.55	-0.30	1	1863
09:04:41	49.55	49.60	49.55	-0.30	2	1862
09:04:37	49.40	49.55	49.40	-0.45	1	1860
09:04:36	49.45	49.60	49.45	-0.40	3	1859
09:04:36	49.45	49.60	49.45	-0.40	1	1856
09:04:35	49.45	49.65	49.45	-0.40	1	1855
09:04:33	49.45	49.60	49.60	-0.25	1	1854
09:04:33	49.35	49.45	49.45	-0.40	1	1853
09:04:33	49.40	49.45	49.40	-0.45	2	1852
09:04:33	49.35	49.50	49.50	-0.35	2	1850
09:04:33	49.35	49.50	49.50	-0.35	1	1848
09:04:33	49.40	49.50	49.40	-0.45	1	1847
09:04:33	49.55	49.70	49.50	-0.35	44	1846
09:04:33	49.55	49.70	49.55	-0.30	3	1802
09:04:31	49.55	49.70	49.55	-0.30	1	1799
09:04:28	49.60	49.75	49.60	-0.25	1	1798
09:04:28	49.65	49.80	49.60	-0.25	11	1797
09:04:28	49.65	49.80	49.65	-0.20	1	1786
09:04:28	49.70	49.85	49.65	-0.20	1	1785
09:04:28	49.70	49.85	49.70	-0.15	4	1784
09:04:27	49.70	49.75	49.75	-0.10	1	1780
09:04:25	49.75	49.90	49.75	-0.10	1	1779
09:04:25	49.80	49.95	49.80	-0.05	10	1778
09:04:24	49.85	50.00	49.85	0	9	1768
09:04:24	49.90	50.00	49.90	+0.05	1	1759
09:04:21	49.90	50.10	49.90	+0.05	3	1758
09:04:21	49.90	50.10	50.10	+0.25	3	1755
09:04:19	49.95	50.10	49.95	+0.10	1	1752
09:04:19	49.90	50.10	50.10	+0.25	5	1751
09:04:18	49.90	50.10	49.90	+0.05	2	1746
09:04:18	49.90	50.10	50.10	+0.25	1	1744
09:04:17	49.90	50.10	50.10	+0.25	1	1743
09:04:17	50.00	50.20	50.00	+0.15	5	1742
09:04:17	50.20	50.30	50.00	+0.15	35	1737
09:04:17	50.20	50.30	50.20	+0.35	2	1702
09:04:17	50.10	50.40	50.10	+0.25	18	1700
09:04:16	50.10	50.30	50.30	+0.45	5	1682
09:04:13	50.20	50.30	50.20	+0.35	2	1677
09:04:13	50.20	50.30	50.30	+0.45	2	1675
09:04:11	50.10	50.20	50.20	+0.35	2	1673
09:04:10	50.10	50.30	50.30	+0.45	5	1671
09:04:10	50.20	50.40	50.20	+0.35	8	1666
09:04:10	50.30	50.50	50.30	+0.45	17	1658
09:04:10	50.40	50.60	50.40	+0.55	3	1641
09:04:09	50.40	50.60	50.40	+0.55	1	1638
09:04:08	50.40	50.50	50.50	+0.65	1	1637
09:04:07	50.30	50.40	50.40	+0.55	1	1636
09:04:04	50.30	50.40	50.40	+0.55	2	1635
09:04:03	50.30	50.50	50.30	+0.45	1	1633
09:04:03	50.30	50.40	50.30	+0.45	1	1632
09:04:03	50.30	50.40	50.40	+0.55	1	1631
09:04:01	50.20	50.40	50.40	+0.55	1	1630
09:04:01	50.30	50.50	50.30	+0.45	1	1629
09:04:01	50.30	50.50	50.30	+0.45	2	1628
09:04:01	50.20	50.30	50.30	+0.45	3	1626
09:03:59	50.20	50.30	50.30	+0.45	2	1623
09:03:59	50.20	50.30	50.20	+0.35	1	1621
09:03:59	50.20	50.30	50.30	+0.45	1	1620
09:03:57	50.30	50.40	50.30	+0.45	2	1619
09:03:56	50.30	50.40	50.30	+0.45	1	1617
09:03:56	50.40	50.50	50.40	+0.55	1	1616
09:03:55	50.40	50.50	50.30	+0.45	1	1615
09:03:55	50.40	50.50	50.40	+0.55	1	1614
09:03:55	50.40	50.60	50.40	+0.55	1	1613
09:03:55	50.50	50.60	50.50	+0.65	6	1612
09:03:55	50.50	50.60	50.50	+0.65	4	1606
09:03:55	50.50	50.60	50.50	+0.65	1	1602
09:03:54	50.50	50.60	50.50	+0.65	1	1601
09:03:54	50.40	50.50	50.50	+0.65	1	1600
09:03:53	50.50	50.60	50.50	+0.65	6	1599
09:03:53	50.40	50.50	50.70	+0.85	3	1593
09:03:53	50.40	50.50	50.60	+0.75	3	1590
09:03:53	50.40	50.50	50.50	+0.65	4	1587
09:03:53	50.40	50.50	50.50	+0.65	1	1583
09:03:52	50.50	50.60	50.50	+0.65	2	1582
09:03:52	50.40	50.50	50.50	+0.65	1	1580
09:03:52	50.40	50.50	50.50	+0.65	1	1579
09:03:50	50.40	50.50	50.50	+0.65	1	1578
09:03:50	50.50	50.60	50.50	+0.65	3	1577
09:03:50	50.40	50.60	50.70	+0.85	1	1574
09:03:50	50.40	50.60	50.60	+0.75	9	1573
09:03:50	50.40	50.50	50.50	+0.65	5	1564
09:03:46	50.40	50.50	50.40	+0.55	1	1559
09:03:46	50.20	50.40	50.40	+0.55	4	1558
09:03:46	50.20	50.30	50.30	+0.45	1	1554
09:03:46	50.20	50.30	50.30	+0.45	1	1553
09:03:45	50.30	50.40	50.30	+0.45	4	1552
09:03:45	50.30	50.40	50.40	+0.55	1	1548
09:03:45	50.30	50.40	50.30	+0.45	1	1547
09:03:44	50.30	50.40	50.40	+0.55	1	1546
09:03:43	50.30	50.40	50.40	+0.55	2	1545
09:03:43	50.30	50.40	50.30	+0.45	1	1543
09:03:42	50.30	50.40	50.40	+0.55	1	1542
09:03:41	50.30	50.40	50.40	+0.55	3	1541
09:03:39	50.30	50.50	50.30	+0.45	6	1538
09:03:38	50.30	50.50	50.50	+0.65	5	1532
09:03:38	50.40	50.60	50.40	+0.55	3	1527
09:03:38	50.40	50.50	50.60	+0.75	2	1524
09:03:38	50.40	50.50	50.50	+0.65	3	1522
09:03:38	50.40	50.50	50.50	+0.65	1	1519
09:03:37	50.30	50.40	50.40	+0.55	2	1518
09:03:37	50.40	50.50	50.40	+0.55	1	1516
09:03:37	50.40	50.50	50.40	+0.55	2	1515
09:03:35	50.30	50.40	50.50	+0.65	1	1513
09:03:35	50.30	50.40	50.40	+0.55	1	1512
09:03:34	50.30	50.40	50.40	+0.55	1	1511
09:03:33	50.30	50.40	50.30	+0.45	1	1510
09:03:30	50.20	50.40	50.40	+0.55	1	1509
09:03:29	50.20	50.30	50.40	+0.55	1	1508
09:03:29	50.20	50.30	50.30	+0.45	7	1507
09:03:28	50.20	50.30	50.30	+0.45	1	1500
09:03:25	50.20	50.30	50.30	+0.45	3	1499
09:03:21	50.00	50.10	50.30	+0.45	3	1496
09:03:21	50.00	50.10	50.20	+0.35	3	1493
09:03:21	50.00	50.10	50.10	+0.25	1	1490
09:03:20	49.90	50.00	50.00	+0.15	1	1489
09:03:20	49.90	50.00	50.00	+0.15	2	1488
09:03:20	49.90	50.00	50.00	+0.15	1	1486
09:03:15	49.80	50.00	50.00	+0.15	1	1485
09:03:13	49.80	49.90	49.90	+0.05	1	1484
09:03:12	49.75	49.80	49.80	-0.05	1	1483
09:03:10	49.70	49.85	49.85	0	1	1482
09:03:08	49.85	50.00	49.80	-0.05	3	1481
09:03:08	49.85	50.00	49.85	0	1	1478
09:03:08	49.90	50.10	49.90	+0.05	39	1477
09:03:08	49.90	50.10	49.90	+0.05	5	1438
09:03:06	49.95	50.20	49.95	+0.10	8	1433
09:03:06	49.95	50.20	49.95	+0.10	5	1425
09:03:05	49.85	50.10	50.10	+0.25	2	1420
09:03:05	50.00	50.20	50.00	+0.15	3	1418
09:03:05	50.00	50.10	50.10	+0.25	1	1415
09:03:03	50.00	50.20	50.20	+0.35	1	1414
09:03:03	50.00	50.10	50.10	+0.25	1	1413
09:03:01	50.00	50.10	50.10	+0.25	1	1412
09:03:01	50.00	50.10	50.00	+0.15	1	1411
09:03:01	50.10	50.20	50.10	+0.25	1	1410
09:03:01	50.10	50.20	50.10	+0.25	1	1409
09:03:01	50.10	50.20	50.10	+0.25	4	1408
09:03:01	50.10	50.20	50.10	+0.25	12	1404
09:03:01	50.10	50.20	50.10	+0.25	2	1392
09:03:00	50.00	50.10	50.10	+0.25	3	1390
09:03:00	50.10	50.20	50.10	+0.25	4	1387
09:03:00	50.20	50.30	50.20	+0.35	1	1383
09:03:00	50.30	50.50	50.30	+0.45	1	1382
09:03:00	50.30	50.50	50.30	+0.45	1	1381
09:03:00	50.30	50.50	50.30	+0.45	1	1380
09:03:00	50.20	50.30	50.60	+0.75	1	1379
09:03:00	50.20	50.30	50.50	+0.65	2	1378
09:03:00	50.20	50.30	50.40	+0.55	1	1376
09:03:00	50.20	50.30	50.30	+0.45	4	1375
09:02:58	50.20	50.30	50.20	+0.35	1	1371
09:02:58	50.20	50.30	50.20	+0.35	5	1370
09:02:58	50.20	50.40	50.20	+0.35	1	1365
09:02:58	50.10	50.40	50.40	+0.55	2	1364
09:02:57	50.10	50.30	50.30	+0.45	1	1362
09:02:56	50.10	50.30	50.30	+0.45	1	1361
09:02:56	50.20	50.30	50.20	+0.35	1	1360
09:02:55	50.00	50.20	50.60	+0.75	2	1359
09:02:55	50.00	50.20	50.50	+0.65	5	1357
09:02:55	50.00	50.20	50.40	+0.55	4	1352
09:02:55	50.00	50.20	50.30	+0.45	3	1348
09:02:55	50.00	50.20	50.20	+0.35	6	1345
09:02:55	50.00	50.20	50.20	+0.35	1	1339
09:02:54	50.00	50.20	50.20	+0.35	1	1338
09:02:54	50.00	50.20	50.20	+0.35	2	1337
09:02:54	50.00	50.20	50.20	+0.35	1	1335
09:02:54	49.95	50.20	50.20	+0.35	1	1334
09:02:53	50.10	50.20	50.10	+0.25	2	1333
09:02:53	50.10	50.30	50.10	+0.25	3	1331
09:02:53	50.20	50.30	50.20	+0.35	2	1328
09:02:53	50.20	50.40	50.40	+0.55	1	1326
09:02:53	50.20	50.40	50.20	+0.35	1	1325
09:02:52	50.20	50.40	50.40	+0.55	1	1324
09:02:51	50.20	50.30	50.30	+0.45	1	1323
09:02:51	50.20	50.30	50.30	+0.45	1	1322
09:02:51	50.10	50.20	50.20	+0.35	1	1321
09:02:50	50.10	50.30	50.30	+0.45	2	1320
09:02:50	50.30	50.40	50.30	+0.45	3	1318
09:02:50	50.30	50.40	50.30	+0.45	1	1315
09:02:50	50.10	50.20	50.30	+0.45	5	1314
09:02:50	50.10	50.20	50.20	+0.35	1	1309
09:02:48	50.00	50.30	50.30	+0.45	1	1308
09:02:46	50.20	50.30	50.20	+0.35	1	1307
09:02:44	49.90	50.30	50.30	+0.45	2	1306
09:02:44	49.85	50.20	50.20	+0.35	6	1304
09:02:44	49.80	50.10	50.10	+0.25	2	1298
09:02:44	49.80	50.00	50.00	+0.15	3	1296
09:02:44	49.90	50.00	49.90	+0.05	1	1293
09:02:44	49.90	49.95	49.90	+0.05	1	1292
09:02:44	49.80	49.90	49.90	+0.05	1	1291
09:02:44	49.80	49.85	49.85	0	5	1290
09:02:44	49.80	49.85	49.80	-0.05	1	1285
09:02:44	49.70	49.75	49.75	-0.10	2	1284
09:02:44	49.65	49.70	49.70	-0.15	6	1282
09:02:42	49.60	49.70	49.70	-0.15	1	1276
09:02:37	49.65	49.70	49.65	-0.20	1	1275
09:02:37	49.65	49.70	49.65	-0.20	1	1274
09:02:36	49.65	49.70	49.70	-0.15	1	1273
09:02:36	49.65	49.70	49.65	-0.20	2	1272
09:02:34	49.65	49.70	49.65	-0.20	3	1270
09:02:33	49.70	49.75	49.70	-0.15	2	1267
09:02:33	49.65	49.70	49.70	-0.15	1	1265
09:02:32	49.65	49.75	49.75	-0.10	1	1264
09:02:32	49.65	49.80	49.80	-0.05	2	1263
09:02:32	49.65	49.85	49.85	0	1	1261
09:02:32	49.70	49.90	49.70	-0.15	3	1260
09:02:32	49.75	49.90	49.75	-0.10	13	1257
09:02:32	49.80	49.95	49.80	-0.05	2	1244
09:02:32	49.85	50.00	49.80	-0.05	27	1242
09:02:32	49.85	50.00	49.85	0	2	1215
09:02:32	49.95	50.00	49.80	-0.05	29	1213
09:02:32	49.95	50.00	49.85	0	2	1184
09:02:32	49.95	50.00	49.95	+0.10	1	1182
09:02:32	49.95	50.10	49.85	0	80	1181
09:02:32	49.95	50.10	49.95	+0.10	2	1101
09:02:32	49.95	50.10	50.10	+0.25	5	1099
09:02:32	49.85	49.95	49.95	+0.10	1	1094
09:02:32	49.90	50.10	49.90	+0.05	6	1093
09:02:32	49.95	50.10	49.95	+0.10	1	1087
09:02:32	49.90	49.95	49.95	+0.10	1	1086
09:02:32	49.90	49.95	49.90	+0.05	1	1085
09:02:32	49.90	49.95	49.90	+0.05	1	1084
09:02:32	49.85	49.90	49.90	+0.05	6	1083
09:02:32	49.85	49.90	49.85	0	85	1077
09:00:30	49.55	49.75	49.85	0	2	992
09:00:30	49.55	49.75	49.80	-0.05	4	990
09:00:30	49.55	49.75	49.75	-0.10	4	986
09:00:29	49.70	49.85	49.85	0	1	982
09:00:29	49.70	49.90	49.70	-0.15	1	981
09:00:29	49.80	49.95	49.80	-0.05	1	980
09:00:29	49.85	50.00	49.85	0	41	979
09:00:29	49.90	50.10	49.85	0	5	938
09:00:29	49.90	50.10	49.90	+0.05	5	933
09:00:28	49.95	50.10	49.95	+0.10	1	928
09:00:27	49.95	50.10	50.10	+0.25	1	927
09:00:27	49.90	50.10	50.10	+0.25	5	926
09:00:26	49.90	50.10	50.10	+0.25	10	921
09:00:26	50.10	50.20	50.10	+0.25	13	911
09:00:26	49.90	50.10	50.10	+0.25	7	898
09:00:26	49.90	50.10	50.10	+0.25	1	891
09:00:26	49.95	50.20	49.95	+0.10	2	890
09:00:26	49.95	50.20	49.95	+0.10	3	888
09:00:26	50.00	50.20	50.00	+0.15	1	885
09:00:26	50.00	50.20	50.00	+0.15	1	884
09:00:26	50.00	50.20	50.00	+0.15	10	883
09:00:26	50.10	50.20	50.00	+0.15	3	873
09:00:26	50.10	50.20	50.10	+0.25	2	870
09:00:26	50.20	50.40	50.20	+0.35	1	868
09:00:25	50.20	50.30	50.30	+0.45	2	867
09:00:25	50.10	50.20	50.20	+0.35	5	865
09:00:25	50.10	50.20	50.20	+0.35	1	860
09:00:25	50.10	50.20	50.20	+0.35	1	859
09:00:25	50.10	50.30	50.30	+0.45	1	858
09:00:24	50.10	50.30	50.10	+0.25	1	857
09:00:24	50.10	50.20	50.20	+0.35	6	856
09:00:24	50.00	50.20	50.20	+0.35	2	850
09:00:23	50.00	50.10	50.10	+0.25	1	848
09:00:23	50.00	50.20	50.00	+0.15	1	847
09:00:23	49.95	50.20	50.20	+0.35	5	846
09:00:23	50.00	50.10	50.10	+0.25	2	841
09:00:23	49.95	50.10	50.10	+0.25	1	839
09:00:22	49.95	50.10	49.95	+0.10	1	838
09:00:22	49.95	50.10	50.10	+0.25	1	837
09:00:22	49.95	50.10	50.10	+0.25	2	836
09:00:22	49.95	50.10	49.95	+0.10	1	834
09:00:20	50.10	50.20	50.10	+0.25	2	833
09:00:20	50.10	50.20	50.10	+0.25	3	831
09:00:20	50.10	50.20	50.10	+0.25	1	828
09:00:20	50.10	50.20	50.20	+0.35	1	827
09:00:19	49.95	50.10	50.10	+0.25	2	826
09:00:19	50.00	50.10	50.00	+0.15	1	824
09:00:19	50.10	50.20	50.10	+0.25	9	823
09:00:19	50.10	50.20	50.10	+0.25	5	814
09:00:18	50.20	50.40	50.20	+0.35	2	809
09:00:18	50.10	50.50	50.10	+0.25	1	807
09:00:18	49.95	50.50	50.50	+0.65	1	806
09:00:18	50.00	50.60	50.00	+0.15	1	805
09:00:18	49.90	50.30	50.50	+0.65	3	804
09:00:18	49.90	50.30	50.40	+0.55	5	801
09:00:18	49.90	50.30	50.30	+0.45	2	796
09:00:17	50.00	50.30	49.95	+0.10	1	794
09:00:17	50.00	50.30	50.00	+0.15	1	793
09:00:16	50.00	50.30	50.30	+0.45	2	792
09:00:16	50.10	50.30	50.00	+0.15	13	790
09:00:16	50.10	50.30	50.10	+0.25	1	777
09:00:16	50.00	50.50	50.00	+0.15	20	776
09:00:16	50.10	50.40	50.10	+0.25	4	756
09:00:16	50.20	50.50	50.20	+0.35	3	752
09:00:16	50.20	50.50	50.50	+0.65	3	749
09:00:15	50.30	50.50	50.20	+0.35	1	746
09:00:15	50.30	50.50	50.30	+0.45	3	745
09:00:15	50.20	50.60	50.60	+0.75	2	742
09:00:15	50.30	50.60	50.30	+0.45	1	740
09:00:15	50.30	50.60	50.30	+0.45	1	739
09:00:15	50.10	50.80	50.10	+0.25	1	738
09:00:15	50.20	50.90	50.10	+0.25	2	737
09:00:15	50.20	50.90	50.20	+0.35	1	735
09:00:15	50.40	51.00	50.40	+0.55	1	734
09:00:15	50.40	51.40	50.40	+0.55	1	733
09:00:15	50.40	51.40	50.40	+0.55	1	732
09:00:15	51.00	51.30	50.00	+0.15	2	731
09:00:15	51.00	51.30	50.10	+0.25	1	729
09:00:15	51.00	51.30	50.20	+0.35	1	728
09:00:15	51.00	51.30	51.00	+1.15	2	727
09:00:15	50.30	51.50	50.20	+0.35	1	725
09:00:15	50.30	51.50	50.30	+0.45	5	724
09:00:15	51.10	51.50	50.30	+0.45	1	719
09:00:15	51.10	51.50	50.50	+0.65	5	718
09:00:15	51.10	51.50	50.60	+0.75	1	713
09:00:15	51.10	51.50	50.80	+0.95	2	712
09:00:15	51.10	51.50	50.90	+1.05	2	710
09:00:15	51.10	51.50	51.00	+1.15	11	708
09:00:15	51.10	51.50	51.10	+1.25	1	697
09:00:15	51.20	51.40	51.20	+1.35	11	696
09:00:15	51.20	51.50	51.50	+1.65	1	685
09:00:15	51.30	51.50	51.30	+1.45	9	684
09:00:15	--	--	51.50	+1.65	430	675

　

其他人也逛...

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值3,000元

MyCard 3290點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

DJI OSMO POCKET 4 全能套裝

PChome 購物儲值50,000元

3M 細滑牙線棒盒裝促銷包(160支入)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

vivo Y21 5G (6G/128G) 兩入組

公股銀前4月海外獲利勁揚　4家...

中東戰事邁入100天　各面向衝擊...

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

‧川普：美伊和平協議達成前　不...
‧台股加持　金融三業前4月賺5890...
‧OpenAI擬大幅改版ChatGPT　打造...

加密貨幣

比特幣BTC	62178.33	1,253.85	2.06%
以太幣ETH	1629.45	48.57	3.07%
瑞波幣XRP	1.14	0.04	3.97%
比特幣現金BCH	224.84	15.42	7.36%
萊特幣LTC	42.09	-1.15	-2.66%
卡達幣ADA	0.162673	0.01	3.86%
波場幣TRX	0.327420	0.01	2.29%
恆星幣XLM	0.206278	0.00	1.61%

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。