最新BofA指消費必需品企業在業績公布前關注消費趨穩熱門貿易談判獲初步成果　歐盟：中國油電車銷歐數量可能砍半

更新報價

安成生技 (6610) 興櫃

50.20 ▼-4.13 -7.60% 1.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.13	2,531	48.30	3,000	50.20	2,999	53.00	53.00	47.80	54.33

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:58:56	48.30	50.20	50.20	-4.13	0	2531
14:58:40	48.50	50.20	48.50	-5.83	3	2531
14:58:22	48.50	49.20	49.20	-5.13	1	2528
14:58:10	48.50	49.00	49.00	-5.33	2	2527
14:58:09	48.55	49.20	48.55	-5.78	3	2525
14:57:51	48.55	49.20	49.20	-5.13	0	2522
14:57:36	48.50	49.10	49.10	-5.23	0	2522
14:57:31	48.50	50.80	50.80	-3.53	0	2522
14:57:30	48.60	50.80	48.60	-5.73	3	2522
14:56:48	48.50	50.80	50.80	-3.53	0	2519
14:56:40	49.80	50.80	49.80	-4.53	2	2519
14:56:37	49.50	50.80	49.50	-4.83	0	2517
14:56:37	49.50	50.80	49.50	-4.83	1	2517
14:56:35	49.40	50.80	50.80	-3.53	0	2516
14:56:35	49.40	50.80	49.40	-4.93	1	2516
14:56:24	49.20	50.00	49.20	-5.13	1	2515
14:56:22	49.00	50.00	50.00	-4.33	2	2514
14:56:20	49.00	51.40	49.00	-5.33	1	2512
14:56:18	48.90	51.40	48.90	-5.43	1	2511
14:56:18	48.40	50.00	50.00	-4.33	3	2510
14:56:18	48.40	50.00	50.00	-4.33	3	2507
14:56:18	48.40	49.95	49.95	-4.38	2	2504
14:55:20	48.40	49.95	49.95	-4.38	0	2502
14:54:30	48.35	48.55	48.55	-5.78	0	2502
14:54:14	48.35	48.55	48.55	-5.78	1	2502
14:54:07	48.35	48.55	48.55	-5.78	1	2501
14:54:07	48.40	49.55	48.40	-5.93	2	2500
14:53:23	48.40	49.55	48.40	-5.93	1	2498
14:52:41	48.40	49.55	49.55	-4.78	0	2497
14:52:13	48.70	49.55	48.70	-5.63	1	2497
14:51:51	48.35	49.55	49.55	-4.78	1	2496
14:50:47	48.50	49.55	49.55	-4.78	0	2495
14:50:43	48.50	49.95	48.50	-5.83	2	2495
14:49:05	48.50	49.95	48.50	-5.83	0	2493
14:48:19	48.35	48.50	48.50	-5.83	1	2493
14:48:19	48.35	48.50	48.50	-5.83	1	2492
14:48:19	48.35	48.50	48.50	-5.83	1	2491
14:48:13	48.35	49.95	48.35	-5.98	1	2490
14:44:32	48.35	49.95	49.95	-4.38	0	2489
14:44:23	48.35	48.50	48.50	-5.83	3	2489
14:44:21	48.35	48.50	48.50	-5.83	1	2486
14:44:21	48.35	48.50	48.50	-5.83	1	2485
14:44:21	48.35	48.50	48.50	-5.83	1	2484
14:44:16	48.35	48.50	48.35	-5.98	2	2483
14:44:16	48.35	48.50	48.50	-5.83	1	2481
14:44:16	48.35	48.50	48.50	-5.83	1	2480
14:44:16	48.35	48.50	48.50	-5.83	0	2479
14:44:16	48.35	48.50	48.50	-5.83	0	2479
14:44:16	48.35	48.55	48.35	-5.98	0	2479
14:44:16	47.50	48.50	48.50	-5.83	2	2479
14:44:16	47.50	48.50	48.50	-5.83	1	2477
14:44:14	48.35	48.55	48.35	-5.98	1	2476
14:44:13	48.35	48.55	48.55	-5.78	0	2475
14:44:12	48.35	48.60	48.60	-5.73	0	2475
14:44:12	48.35	48.65	48.65	-5.68	0	2475
14:44:12	48.35	48.65	48.65	-5.68	1	2475
14:44:08	48.35	48.70	48.70	-5.63	0	2474
14:44:08	48.35	48.70	48.70	-5.63	0	2474
14:44:07	48.35	48.75	48.35	-5.98	2	2474
14:44:07	48.35	48.75	48.35	-5.98	3	2472
14:44:03	48.35	48.75	48.75	-5.58	0	2469
14:43:34	48.00	48.75	48.75	-5.58	0	2469
14:43:31	47.50	48.80	48.80	-5.53	1	2469
14:43:31	47.50	48.80	48.80	-5.53	1	2468
14:43:31	47.50	48.80	48.80	-5.53	1	2467
14:43:29	47.50	48.95	48.95	-5.38	0	2466
14:43:26	48.60	48.95	48.60	-5.73	5	2466
14:43:26	47.50	48.80	48.80	-5.53	1	2461
14:43:26	47.50	48.80	48.80	-5.53	1	2460
14:43:26	47.50	48.80	48.80	-5.53	3	2459
14:43:23	48.60	48.95	48.60	-5.73	5	2456
14:43:18	48.60	48.80	48.80	-5.53	0	2451
14:43:18	48.60	48.80	48.80	-5.53	0	2451
14:43:18	48.60	48.80	48.80	-5.53	0	2451
14:43:18	48.60	48.80	48.80	-5.53	3	2451
14:43:18	48.60	48.80	48.80	-5.53	0	2448
14:43:18	48.60	48.80	48.80	-5.53	1	2448
14:43:16	48.60	48.95	48.60	-5.73	4	2447
14:43:14	48.00	48.95	48.95	-5.38	0	2443
14:43:12	48.00	48.85	48.85	-5.48	2	2443
14:43:11	48.00	48.90	48.90	-5.43	1	2441
14:43:10	48.00	48.90	48.90	-5.43	1	2440
14:43:10	48.00	48.90	48.90	-5.43	0	2439
14:43:04	48.60	48.95	48.60	-5.73	5	2439
14:42:53	48.70	48.95	48.95	-5.38	1	2434
14:42:53	48.80	50.20	48.80	-5.53	2	2433
14:42:31	48.80	49.00	48.80	-5.53	1	2431
14:42:31	48.00	49.00	49.00	-5.33	2	2430
14:42:30	48.00	49.00	49.00	-5.33	3	2428
14:42:30	48.00	49.00	49.00	-5.33	1	2425
14:42:30	48.00	49.00	49.00	-5.33	1	2424
14:42:28	48.80	49.00	48.80	-5.53	3	2423
14:42:28	48.00	49.00	49.00	-5.33	0	2420
14:42:28	48.00	49.00	49.00	-5.33	2	2420
14:42:28	48.00	49.00	49.00	-5.33	0	2418
14:42:28	48.00	49.00	49.00	-5.33	0	2418
14:42:28	48.80	50.20	48.80	-5.53	3	2418
14:42:28	48.00	49.00	49.00	-5.33	2	2415
14:42:28	48.00	49.00	49.00	-5.33	1	2413
14:42:28	48.80	50.20	48.80	-5.53	3	2412
14:42:28	48.00	49.00	49.00	-5.33	3	2409
14:42:28	48.80	50.20	48.80	-5.53	3	2406
14:42:28	48.00	49.00	49.00	-5.33	3	2403
14:42:28	48.80	50.20	48.80	-5.53	3	2400
14:42:28	48.00	49.00	49.00	-5.33	1	2397
14:42:28	48.00	49.00	49.00	-5.33	1	2396
14:42:28	48.00	49.00	49.00	-5.33	1	2395
14:42:26	48.00	49.10	49.10	-5.23	1	2394
14:42:26	48.80	50.10	48.80	-5.53	5	2393
14:42:22	48.80	49.20	48.80	-5.53	1	2388
14:42:20	48.80	49.20	49.20	-5.13	1	2387
14:42:18	48.80	49.30	49.30	-5.03	1	2386
14:42:17	48.80	49.40	49.40	-4.93	1	2385
14:42:12	48.80	50.10	50.10	-4.23	0	2384
14:41:59	48.80	50.10	48.80	-5.53	4	2384
14:41:16	49.50	50.20	49.50	-4.83	1	2380
14:41:16	49.50	50.20	49.50	-4.83	2	2379
14:41:15	48.85	50.10	50.10	-4.23	0	2377
14:38:14	48.80	50.10	50.10	-4.23	2	2377
14:30:42	48.85	49.50	49.50	-4.83	1	2375
14:30:39	48.85	49.60	49.60	-4.73	1	2374
14:30:35	48.85	49.70	49.70	-4.63	1	2373
14:29:59	48.85	49.80	48.85	-5.48	0	2372
14:29:56	48.85	49.80	49.80	-4.53	1	2372
14:29:03	48.85	49.80	49.80	-4.53	1	2371
14:29:03	48.90	50.10	48.90	-5.43	3	2370
14:28:07	48.90	50.10	50.10	-4.23	0	2367
14:26:33	48.90	50.10	50.10	-4.23	0	2367
14:23:34	48.85	49.00	49.00	-5.33	1	2367
14:23:34	48.85	49.00	49.00	-5.33	2	2366
14:23:33	48.85	49.95	48.85	-5.48	4	2364
14:23:33	48.85	49.95	48.85	-5.48	3	2360
14:23:12	48.85	49.85	49.85	-4.48	1	2357
14:22:08	48.85	49.00	49.00	-5.33	0	2356
14:22:08	48.85	49.00	49.00	-5.33	0	2356
14:22:08	48.85	49.00	49.00	-5.33	2	2356
14:22:08	48.85	49.00	49.00	-5.33	0	2354
14:22:08	48.85	49.00	49.00	-5.33	0	2354
14:22:08	48.85	49.00	49.00	-5.33	1	2354
14:22:08	48.85	49.00	49.00	-5.33	1	2353
14:22:03	47.70	49.00	49.00	-5.33	3	2352
14:22:02	48.80	49.95	48.80	-5.53	5	2349
14:22:02	48.85	49.95	48.85	-5.48	3	2344
14:20:41	48.85	50.20	50.20	-4.13	1	2341
14:20:33	48.85	50.20	48.85	-5.48	2	2340
14:20:33	48.80	49.00	49.00	-5.33	2	2338
14:20:33	48.80	49.00	49.00	-5.33	1	2336
14:20:33	48.85	50.20	48.85	-5.48	3	2335
14:20:33	48.80	49.00	49.00	-5.33	0	2332
14:20:33	48.80	49.00	49.00	-5.33	0	2332
14:20:33	48.80	49.00	49.00	-5.33	0	2332
14:20:33	48.80	49.00	49.00	-5.33	2	2332
14:20:33	48.80	49.00	49.00	-5.33	0	2330
14:20:33	48.80	49.00	49.00	-5.33	0	2330
14:20:33	48.80	49.00	49.00	-5.33	0	2330
14:20:33	48.80	49.00	49.00	-5.33	0	2330
14:20:33	48.85	50.20	48.85	-5.48	3	2330
14:20:33	48.80	49.00	49.00	-5.33	3	2327
14:20:33	48.85	50.20	48.85	-5.48	3	2324
14:20:33	48.80	49.00	49.00	-5.33	3	2321
14:20:33	48.85	50.20	48.85	-5.48	3	2318
14:20:33	48.80	49.00	49.00	-5.33	3	2315
14:20:31	48.80	49.00	49.00	-5.33	3	2312
14:20:29	48.80	49.00	49.00	-5.33	3	2309
14:20:29	48.80	49.00	49.00	-5.33	3	2306
14:20:26	48.80	49.00	49.00	-5.33	2	2303
14:20:26	48.80	49.00	49.00	-5.33	1	2301
14:20:25	48.85	50.20	48.85	-5.48	3	2300
14:20:21	48.85	50.10	48.85	-5.48	2	2297
14:19:44	48.80	49.00	49.00	-5.33	1	2295
14:19:44	48.80	49.00	49.00	-5.33	1	2294
14:19:44	48.80	49.00	49.00	-5.33	1	2293
14:19:43	48.85	50.10	48.85	-5.48	3	2292
14:19:38	48.85	49.20	49.20	-5.13	1	2289
14:19:38	48.85	49.20	49.20	-5.13	1	2288
14:19:38	48.85	49.20	49.20	-5.13	1	2287
14:19:32	48.85	49.20	49.20	-5.13	2	2286
14:19:31	48.85	49.20	49.20	-5.13	0	2284
14:19:09	48.80	49.10	49.10	-5.23	0	2284
14:19:07	48.80	49.20	49.20	-5.13	1	2284
14:19:06	48.80	49.20	49.20	-5.13	1	2283
14:19:06	48.80	49.20	49.20	-5.13	0	2282
14:19:02	48.30	49.25	49.25	-5.08	1	2282
14:19:02	48.30	49.25	49.25	-5.08	0	2281
14:19:00	48.30	49.30	49.30	-5.03	0	2281
14:18:57	48.30	49.40	49.40	-4.93	2	2281
14:18:56	48.20	49.40	49.40	-4.93	2	2279
14:18:56	48.20	49.40	49.40	-4.93	1	2277
14:18:55	48.20	49.40	49.40	-4.93	1	2276
14:18:55	48.20	49.40	49.40	-4.93	0	2275
14:18:55	48.20	49.40	49.40	-4.93	1	2275
14:18:54	48.20	49.45	49.45	-4.88	0	2274
14:18:54	48.20	49.45	49.45	-4.88	0	2274
14:18:54	48.20	49.45	49.45	-4.88	0	2274
14:18:54	48.20	49.45	49.45	-4.88	0	2274
14:18:49	48.20	49.50	49.50	-4.83	4	2274
14:18:48	48.20	49.50	49.50	-4.83	1	2270
14:18:48	48.20	49.50	49.50	-4.83	1	2269
14:18:48	48.20	49.50	49.50	-4.83	0	2268
14:18:48	48.20	49.50	49.50	-4.83	1	2268
14:18:48	48.20	49.50	49.50	-4.83	1	2267
14:18:48	48.20	49.50	49.50	-4.83	0	2266
14:18:48	48.20	49.50	49.50	-4.83	0	2266
14:18:46	48.20	49.60	48.20	-6.13	3	2266
14:18:45	48.20	49.60	48.20	-6.13	3	2263
14:18:45	48.20	49.85	48.20	-6.13	3	2260
14:18:45	--	49.60	49.60	-4.73	1	2257
14:18:45	--	49.60	49.60	-4.73	2	2256
14:18:45	48.20	49.60	48.20	-6.13	3	2254
14:18:45	--	49.60	49.60	-4.73	0	2251
14:18:45	--	49.60	49.60	-4.73	2	2251
14:18:45	--	49.60	49.60	-4.73	0	2249
14:18:45	--	49.60	49.60	-4.73	0	2249
14:18:45	--	49.60	49.60	-4.73	0	2249
14:18:45	--	49.60	49.60	-4.73	0	2249
14:18:44	48.20	49.65	48.20	-6.13	3	2249
14:18:44	--	49.65	49.65	-4.68	1	2246
14:18:44	48.20	49.65	48.20	-6.13	3	2245
14:18:44	--	49.65	49.65	-4.68	0	2242
14:18:44	--	49.65	49.65	-4.68	1	2242
14:18:44	--	49.65	49.65	-4.68	1	2241
14:18:44	--	49.65	49.65	-4.68	0	2240
14:18:44	48.20	49.70	48.20	-6.13	3	2240
14:18:44	--	49.70	49.70	-4.63	1	2237
14:18:44	48.20	49.70	48.20	-6.13	3	2236
14:18:44	--	49.70	49.70	-4.63	1	2233
14:18:44	--	49.70	49.70	-4.63	0	2232
14:18:44	--	49.70	49.70	-4.63	1	2232
14:18:44	48.20	49.75	48.20	-6.13	3	2231
14:18:43	48.20	49.75	48.20	-6.13	3	2228
14:18:43	--	49.75	49.75	-4.58	1	2225
14:18:43	--	49.75	49.75	-4.58	1	2224
14:18:43	48.20	49.75	48.20	-6.13	3	2223
14:18:43	47.35	49.75	49.75	-4.58	0	2220
14:18:43	47.35	49.75	49.75	-4.58	1	2220
14:18:43	47.35	49.75	49.75	-4.58	0	2219
14:18:43	47.35	49.75	49.75	-4.58	0	2219
14:18:43	47.35	49.75	49.75	-4.58	1	2219
14:18:43	47.35	49.75	49.75	-4.58	0	2218
14:18:43	47.35	49.75	49.75	-4.58	0	2218
14:18:43	47.35	49.75	49.75	-4.58	0	2218
14:18:43	47.35	49.75	49.75	-4.58	0	2218
14:18:41	--	49.80	49.80	-4.53	1	2218
14:18:41	--	49.80	49.80	-4.53	1	2217
14:18:40	49.00	49.85	49.00	-5.33	5	2216
14:18:37	48.20	49.85	48.20	-6.13	3	2211
14:18:37	--	49.80	49.80	-4.53	1	2208
14:18:37	--	49.80	49.80	-4.53	2	2207
14:18:37	48.20	49.85	48.20	-6.13	3	2205
14:18:37	--	49.80	49.80	-4.53	1	2202
14:18:37	--	49.80	49.80	-4.53	1	2201
14:18:37	--	49.80	49.80	-4.53	1	2200
14:18:37	48.20	49.85	48.20	-6.13	3	2199
14:18:37	--	49.80	49.80	-4.53	1	2196
14:18:37	--	49.80	49.80	-4.53	1	2195
14:18:37	--	49.80	49.80	-4.53	1	2194
14:18:37	48.20	49.85	48.20	-6.13	3	2193
14:18:37	--	49.80	49.80	-4.53	1	2190
14:18:37	--	49.80	49.80	-4.53	1	2189
14:18:37	--	49.80	49.80	-4.53	1	2188
14:18:37	48.20	49.85	48.20	-6.13	3	2187
14:18:37	--	49.80	49.80	-4.53	3	2184
14:18:37	48.20	49.85	48.20	-6.13	3	2181
14:18:37	--	49.80	49.80	-4.53	3	2178
14:18:36	48.20	49.85	48.20	-6.13	3	2175
14:18:36	--	49.80	49.80	-4.53	1	2172
14:18:36	--	49.80	49.80	-4.53	2	2171
14:18:36	48.20	49.85	48.20	-6.13	3	2169
14:18:36	--	49.80	49.80	-4.53	3	2166
14:18:36	48.20	49.80	48.20	-6.13	5	2163
14:18:36	48.20	49.80	48.20	-6.13	3	2158
14:18:36	--	49.80	49.80	-4.53	0	2155
14:18:36	--	49.80	49.80	-4.53	0	2155
14:18:36	--	49.80	49.80	-4.53	0	2155
14:18:36	--	49.80	49.80	-4.53	0	2155
14:18:36	--	49.80	49.80	-4.53	0	2155
14:18:36	--	49.80	49.80	-4.53	0	2155
14:18:36	--	49.80	49.80	-4.53	0	2155
14:18:36	--	49.80	49.80	-4.53	0	2155
14:18:36	--	49.80	49.80	-4.53	1	2155
14:18:36	--	49.80	49.80	-4.53	0	2154
14:18:36	--	49.80	49.80	-4.53	1	2154
14:18:36	--	49.80	49.80	-4.53	0	2153
14:18:36	48.20	49.85	48.20	-6.13	10	2153
14:18:36	48.20	49.85	48.20	-6.13	3	2143
14:18:36	48.20	49.85	48.20	-6.13	3	2140
14:18:36	--	49.85	49.85	-4.48	0	2137
14:18:36	--	49.85	49.85	-4.48	1	2137
14:18:36	--	49.85	49.85	-4.48	1	2136
14:18:36	48.20	50.00	48.20	-6.13	3	2135
14:18:36	--	49.85	49.85	-4.48	1	2132
14:18:36	--	49.85	49.85	-4.48	1	2131
14:18:36	--	49.85	49.85	-4.48	1	2130
14:18:36	48.20	50.00	48.20	-6.13	5	2129
14:18:36	48.20	50.00	48.20	-6.13	3	2124
14:18:36	--	49.85	49.85	-4.48	1	2121
14:18:36	--	49.85	49.85	-4.48	2	2120
14:18:36	48.20	50.00	48.20	-6.13	3	2118
14:18:36	--	49.85	49.85	-4.48	3	2115
14:18:36	48.20	50.00	48.20	-6.13	3	2112
14:18:36	47.45	49.85	49.85	-4.48	3	2109
14:18:35	48.20	50.00	48.20	-6.13	5	2106
14:18:34	48.20	50.00	48.20	-6.13	10	2101
14:18:34	48.00	49.85	49.85	-4.48	4	2091
14:18:34	48.00	49.85	49.85	-4.48	2	2087
14:18:34	48.00	49.85	49.85	-4.48	2	2085
14:18:34	48.00	49.85	49.85	-4.48	1	2083
14:18:34	48.00	49.85	49.85	-4.48	1	2082
14:18:32	48.00	49.85	49.85	-4.48	0	2081
14:18:32	48.00	49.85	49.85	-4.48	0	2081
14:18:32	48.00	49.85	49.85	-4.48	0	2081
14:18:32	48.00	49.85	49.85	-4.48	0	2081
14:18:32	48.00	49.85	49.85	-4.48	1	2081
14:18:32	48.00	49.85	49.85	-4.48	0	2080
14:18:32	48.00	49.85	49.85	-4.48	1	2080
14:18:30	48.20	49.95	48.20	-6.13	3	2079
14:18:30	48.00	49.85	49.85	-4.48	1	2076
14:18:30	48.00	49.85	49.85	-4.48	1	2075
14:18:30	48.00	49.85	49.85	-4.48	1	2074
14:18:30	48.20	49.95	48.20	-6.13	3	2073
14:18:30	48.00	49.85	49.85	-4.48	0	2070
14:18:30	48.00	49.85	49.85	-4.48	0	2070
14:18:30	48.00	49.85	49.85	-4.48	0	2070
14:18:30	48.00	49.85	49.85	-4.48	1	2070
14:18:30	48.00	49.85	49.85	-4.48	1	2069
14:18:30	48.00	49.85	49.85	-4.48	0	2068
14:18:30	48.00	49.85	49.85	-4.48	0	2068
14:18:30	48.20	49.90	48.20	-6.13	3	2068
14:18:30	48.00	49.90	49.90	-4.43	1	2065
14:18:30	48.00	49.90	49.90	-4.43	1	2064
14:18:30	48.00	49.90	49.90	-4.43	2	2063
14:18:30	48.00	49.90	49.90	-4.43	1	2061
14:18:29	48.20	49.90	48.20	-6.13	3	2060
14:18:29	48.00	49.90	49.90	-4.43	0	2057
14:18:29	48.00	49.90	49.90	-4.43	0	2057
14:18:29	48.00	49.90	49.90	-4.43	0	2057
14:18:29	48.00	49.90	49.90	-4.43	0	2057
14:18:29	48.00	49.90	49.90	-4.43	1	2057
14:18:29	48.00	49.90	49.90	-4.43	0	2056
14:18:29	48.00	49.90	49.90	-4.43	1	2056
14:18:29	48.20	49.95	48.20	-6.13	3	2055
14:18:29	48.00	49.90	49.90	-4.43	2	2052
14:18:29	48.00	49.90	49.90	-4.43	1	2050
14:18:29	48.20	49.95	48.20	-6.13	3	2049
14:18:29	48.00	49.90	49.90	-4.43	0	2046
14:18:29	48.00	49.90	49.90	-4.43	0	2046
14:18:29	48.00	49.90	49.90	-4.43	1	2046
14:18:29	48.00	49.90	49.90	-4.43	0	2045
14:18:29	48.00	49.90	49.90	-4.43	0	2045
14:18:29	48.00	49.90	49.90	-4.43	1	2045
14:18:26	48.20	49.95	48.20	-6.13	3	2044
14:18:26	48.20	49.95	48.20	-6.13	3	2041
14:18:25	48.00	49.95	49.95	-4.38	3	2038
14:18:25	48.00	49.95	49.95	-4.38	1	2035
14:18:25	48.00	49.95	49.95	-4.38	2	2034
14:18:23	48.00	49.95	49.95	-4.38	0	2032
14:18:23	48.00	49.95	49.95	-4.38	1	2032
14:18:23	48.00	49.95	49.95	-4.38	0	2031
14:18:23	48.00	49.95	49.95	-4.38	0	2031
14:18:23	48.00	49.95	49.95	-4.38	0	2031
14:18:23	48.00	49.95	49.95	-4.38	1	2031
14:18:22	48.00	50.00	50.00	-4.33	1	2030
14:18:14	48.20	--	48.20	-6.13	3	2029
14:18:14	48.00	50.00	50.00	-4.33	3	2026
14:18:14	48.20	--	48.20	-6.13	3	2023
14:18:14	48.00	50.00	50.00	-4.33	3	2020
14:18:14	48.20	--	48.20	-6.13	3	2017
14:18:14	48.00	50.00	50.00	-4.33	3	2014
14:18:14	48.20	--	48.20	-6.13	3	2011
14:18:14	48.00	50.00	50.00	-4.33	3	2008
14:18:13	48.00	50.00	50.00	-4.33	7	2005
14:18:13	48.00	50.00	50.00	-4.33	3	1998
14:18:13	48.20	50.10	48.20	-6.13	3	1995
14:18:13	48.00	50.00	50.00	-4.33	2	1992
14:18:13	48.00	50.00	50.00	-4.33	1	1990
14:18:13	48.20	50.10	48.20	-6.13	3	1989
14:18:13	48.00	50.00	50.00	-4.33	2	1986
14:18:13	48.00	50.00	50.00	-4.33	1	1984
14:18:13	48.20	50.00	48.20	-6.13	3	1983
14:18:13	48.00	50.00	50.00	-4.33	1	1980
14:18:13	48.00	50.00	50.00	-4.33	0	1979
14:18:13	48.00	50.00	50.00	-4.33	1	1979
14:18:13	48.00	50.00	50.00	-4.33	0	1978
14:18:13	48.20	50.10	48.20	-6.13	3	1978
14:18:13	48.00	50.00	50.00	-4.33	1	1975
14:18:13	48.00	50.00	50.00	-4.33	2	1974
14:18:13	48.00	50.00	50.00	-4.33	1	1972
14:18:13	48.00	50.00	50.00	-4.33	3	1971
14:18:13	48.00	50.00	50.00	-4.33	1	1968
14:18:13	48.20	50.10	48.20	-6.13	3	1967
14:18:13	48.00	50.00	50.00	-4.33	1	1964
14:18:13	48.00	50.00	50.00	-4.33	2	1963
14:18:12	48.20	50.10	48.20	-6.13	3	1961
14:18:12	48.00	50.00	50.00	-4.33	3	1958
14:18:12	48.20	50.10	48.20	-6.13	3	1955
14:18:12	48.00	50.00	50.00	-4.33	3	1952
14:18:12	48.20	50.10	48.20	-6.13	3	1949
14:18:12	48.00	50.00	50.00	-4.33	3	1946
14:18:12	48.20	50.10	48.20	-6.13	3	1943
14:18:12	48.00	50.00	50.00	-4.33	3	1940
14:18:12	48.00	50.00	50.00	-4.33	5	1937
14:18:12	48.20	50.10	48.20	-6.13	3	1932
14:18:12	48.00	50.00	50.00	-4.33	1	1929
14:18:12	48.00	50.00	50.00	-4.33	1	1928
14:18:12	48.00	50.00	50.00	-4.33	1	1927
14:18:12	48.20	50.10	48.20	-6.13	3	1926
14:18:12	48.00	50.00	50.00	-4.33	1	1923
14:18:12	48.00	50.00	50.00	-4.33	1	1922
14:18:12	48.00	50.00	50.00	-4.33	1	1921
14:18:12	48.20	50.10	48.20	-6.13	3	1920
14:18:12	48.00	50.00	50.00	-4.33	0	1917
14:18:12	48.00	50.00	50.00	-4.33	0	1917
14:18:12	48.00	50.00	50.00	-4.33	0	1917
14:18:12	48.00	50.00	50.00	-4.33	0	1917
14:18:12	48.00	50.00	50.00	-4.33	2	1917
14:18:11	48.00	50.00	50.00	-4.33	1	1915
14:18:11	48.00	50.00	50.00	-4.33	1	1914
14:18:11	48.00	50.00	50.00	-4.33	1	1913
14:18:11	48.00	50.00	50.00	-4.33	2	1912
14:18:11	48.00	50.00	50.00	-4.33	5	1910
14:18:08	49.80	50.10	49.80	-4.53	3	1905
14:18:04	49.85	50.10	49.85	-4.48	5	1902
14:17:58	48.20	50.10	48.20	-6.13	3	1897
14:17:58	47.70	50.10	50.10	-4.23	0	1894
14:17:58	49.80	50.20	49.80	-4.53	3	1894
14:17:58	49.85	50.20	49.85	-4.48	5	1891
14:17:32	49.85	50.20	50.20	-4.13	0	1886
14:15:18	50.00	50.20	50.00	-4.33	3	1886
14:15:10	49.80	50.20	50.20	-4.13	2	1883
14:15:10	49.80	50.20	50.20	-4.13	0	1881
14:15:06	49.80	50.20	50.20	-4.13	1	1881
14:15:06	49.80	50.20	50.20	-4.13	1	1880
14:15:06	49.80	50.20	50.20	-4.13	1	1879
14:15:05	50.00	50.40	50.00	-4.33	3	1878
14:15:05	50.00	50.40	50.00	-4.33	2	1875
14:11:26	50.00	50.40	50.40	-3.93	0	1873
14:11:03	50.10	50.40	50.10	-4.23	4	1873
14:06:38	50.10	50.40	50.40	-3.93	0	1869
14:03:33	50.10	50.40	50.40	-3.93	1	1869
14:02:13	50.10	50.40	50.40	-3.93	1	1868
14:01:42	50.10	50.40	50.10	-4.23	0	1867
14:01:34	50.00	50.40	50.40	-3.93	1	1867
13:59:58	50.00	50.40	50.40	-3.93	0	1866
13:59:45	50.00	50.40	50.00	-4.33	1	1866
13:55:42	50.00	50.40	50.40	-3.93	1	1865
13:53:43	50.00	50.40	50.40	-3.93	0	1864
13:51:28	50.00	50.20	50.20	-4.13	2	1864
13:50:33	50.00	50.20	50.20	-4.13	1	1862
13:50:16	50.00	50.20	50.00	-4.33	2	1861
13:50:11	49.90	50.20	50.20	-4.13	5	1859
13:50:00	50.00	50.20	50.00	-4.33	3	1854
13:50:00	49.90	50.20	50.20	-4.13	1	1851
13:49:45	50.00	50.20	50.00	-4.33	5	1850
13:49:34	49.90	50.20	50.20	-4.13	2	1845
13:49:34	49.90	50.20	50.20	-4.13	3	1843
13:49:34	49.90	50.20	50.20	-4.13	2	1840
13:49:02	49.85	50.20	50.20	-4.13	1	1838
13:49:00	49.85	50.20	50.20	-4.13	1	1837
13:48:12	49.85	50.20	50.20	-4.13	0	1836
13:42:26	49.85	50.20	50.20	-4.13	0	1836
13:36:13	49.85	50.20	50.20	-4.13	0	1836
13:35:31	49.85	50.10	50.10	-4.23	1	1836
13:35:11	49.85	50.00	50.00	-4.33	0	1835
13:35:11	49.85	50.00	50.00	-4.33	0	1835
13:35:11	49.85	50.00	50.00	-4.33	0	1835
13:35:11	49.85	50.00	50.00	-4.33	0	1835
13:35:11	49.85	50.00	50.00	-4.33	3	1835
13:35:11	49.85	50.00	50.00	-4.33	1	1832
13:35:11	49.85	50.00	50.00	-4.33	0	1831
13:35:11	49.85	50.00	50.00	-4.33	0	1831
13:34:03	49.85	50.10	50.10	-4.23	0	1831
13:31:16	49.85	50.10	50.10	-4.23	1	1831
13:30:23	49.85	50.10	50.10	-4.23	0	1830
13:28:44	49.90	50.10	50.10	-4.23	0	1830
13:28:42	49.90	50.20	49.90	-4.43	1	1830
13:28:33	49.90	50.20	49.90	-4.43	1	1829
13:27:22	49.90	50.20	50.20	-4.13	0	1828
13:27:10	49.85	50.10	50.10	-4.23	0	1828
13:26:56	49.85	50.10	50.10	-4.23	1	1828
13:26:38	49.85	50.10	50.10	-4.23	1	1827
13:26:04	49.85	50.10	50.10	-4.23	0	1826
13:25:29	49.85	50.10	50.10	-4.23	1	1826
13:24:33	49.85	50.10	50.10	-4.23	1	1825
13:24:32	49.90	50.20	49.90	-4.43	3	1824
13:23:56	49.80	50.20	50.20	-4.13	2	1821
13:23:50	49.80	50.20	50.20	-4.13	2	1819
13:22:46	49.80	50.20	50.20	-4.13	0	1817
13:22:46	49.80	50.20	50.20	-4.13	0	1817
13:22:20	49.80	50.20	49.80	-4.53	2	1817
13:21:58	50.00	50.40	50.00	-4.33	3	1815
13:21:58	50.00	50.40	50.00	-4.33	4	1812
13:21:52	50.00	50.40	50.40	-3.93	0	1808
13:21:23	50.00	50.40	50.40	-3.93	0	1808
13:21:14	50.10	50.40	50.10	-4.23	3	1808
13:20:54	50.10	50.40	50.40	-3.93	0	1805
13:20:54	50.10	50.40	50.40	-3.93	0	1805
13:19:47	50.10	50.40	50.40	-3.93	2	1805
13:19:38	50.10	50.40	50.10	-4.23	2	1803
13:19:37	50.00	50.30	50.30	-4.03	3	1801
13:18:11	50.00	50.30	50.30	-4.03	0	1798
13:17:24	50.00	50.30	50.30	-4.03	0	1798
13:16:14	50.00	50.30	50.30	-4.03	0	1798
13:16:11	50.00	50.30	50.30	-4.03	1	1798
13:15:36	50.00	50.30	50.30	-4.03	0	1797
13:15:16	50.00	50.30	50.00	-4.33	1	1797
13:14:15	50.00	50.30	50.30	-4.03	0	1796
13:14:05	49.85	50.20	50.20	-4.13	3	1796
13:14:05	49.85	50.20	50.20	-4.13	3	1793
13:13:34	49.85	50.20	50.20	-4.13	1	1790
13:11:49	49.80	50.00	50.00	-4.33	3	1789
13:11:49	49.80	50.20	50.20	-4.13	0	1786
13:11:48	49.85	50.20	49.85	-4.48	3	1786
13:10:49	49.85	50.40	49.85	-4.48	1	1783
13:10:49	49.85	50.40	49.85	-4.48	3	1782
13:10:46	49.80	50.00	50.00	-4.33	3	1779
13:10:45	49.85	50.30	49.85	-4.48	3	1776
13:10:38	49.90	50.30	49.90	-4.43	5	1773
13:09:41	49.90	50.30	50.30	-4.03	0	1768
13:09:22	49.90	50.30	50.30	-4.03	0	1768
13:07:52	50.00	50.40	50.00	-4.33	1	1768
13:06:48	50.10	50.40	50.10	-4.23	0	1767
13:06:47	49.90	50.30	50.30	-4.03	3	1767
13:06:39	49.90	50.10	50.10	-4.23	0	1764
13:06:39	49.90	50.10	50.10	-4.23	2	1764
13:06:27	49.90	50.30	49.90	-4.43	2	1762
13:05:37	50.00	50.40	50.00	-4.33	1	1760
13:05:34	50.00	50.40	50.00	-4.33	2	1759
13:02:31	50.10	50.30	50.10	-4.23	1	1757
13:02:31	50.10	50.30	50.10	-4.23	0	1756
13:02:31	50.10	50.30	50.10	-4.23	2	1756
13:02:23	49.90	50.30	50.30	-4.03	1	1754
13:00:33	49.90	50.30	50.30	-4.03	2	1753
13:00:04	49.90	50.30	50.30	-4.03	0	1751
12:55:03	49.90	50.30	50.30	-4.03	0	1751
12:54:19	50.00	50.30	50.00	-4.33	1	1751
12:54:18	49.90	50.30	50.30	-4.03	1	1750
12:52:04	49.90	50.30	50.30	-4.03	0	1749
12:52:04	49.90	50.30	50.30	-4.03	0	1749
12:51:29	49.90	50.10	50.10	-4.23	0	1749
12:51:29	49.90	50.10	50.10	-4.23	1	1749
12:51:29	49.90	50.10	50.10	-4.23	1	1748
12:51:29	49.90	50.10	50.10	-4.23	0	1747
12:50:42	49.90	50.30	49.90	-4.43	0	1747
12:50:19	49.90	50.30	50.30	-4.03	0	1747
12:49:43	49.90	50.30	49.90	-4.43	1	1747
12:47:12	49.90	50.30	50.30	-4.03	0	1746
12:46:40	50.00	50.30	50.30	-4.03	1	1746
12:46:06	50.00	50.30	50.30	-4.03	0	1745
12:46:00	50.00	50.30	50.00	-4.33	2	1745
12:45:50	50.00	50.30	50.00	-4.33	1	1743
12:45:44	50.00	50.20	50.20	-4.13	1	1742
12:45:44	50.00	50.20	50.20	-4.13	1	1741
12:45:40	50.00	50.30	50.00	-4.33	1	1740
12:45:27	50.00	50.30	50.00	-4.33	1	1739
12:45:23	50.00	50.40	50.00	-4.33	1	1738
12:45:13	50.00	50.40	50.40	-3.93	0	1737
12:44:57	50.10	50.50	50.10	-4.23	1	1737
12:44:56	50.10	50.30	50.30	-4.03	2	1736
12:44:55	50.10	50.30	50.30	-4.03	1	1734
12:44:52	50.10	50.40	50.10	-4.23	2	1733
12:44:52	50.10	50.40	50.10	-4.23	3	1731
12:44:20	50.10	50.40	50.40	-3.93	0	1728
12:43:53	50.10	50.40	50.40	-3.93	4	1728
12:43:48	50.10	50.40	50.40	-3.93	0	1724
12:43:36	50.20	50.50	50.20	-4.13	3	1724
12:43:20	50.20	50.50	50.20	-4.13	1	1721
12:43:00	50.20	50.50	50.20	-4.13	1	1720
12:40:55	50.20	50.50	50.50	-3.83	0	1719
12:40:31	50.20	50.50	50.50	-3.83	0	1719
12:40:11	50.30	50.50	50.30	-4.03	5	1719
12:40:05	50.10	50.40	50.40	-3.93	0	1714
12:40:05	50.10	50.40	50.40	-3.93	3	1714
12:38:34	50.10	50.40	50.40	-3.93	0	1711
12:37:55	50.20	50.40	50.20	-4.13	0	1711
12:37:55	50.20	50.40	50.20	-4.13	1	1711
12:37:55	50.20	50.40	50.20	-4.13	2	1710
12:35:58	50.10	50.40	50.40	-3.93	0	1708
12:35:28	50.10	50.40	50.10	-4.23	0	1708
12:35:15	50.10	50.40	50.40	-3.93	0	1708
12:34:39	50.20	50.40	50.20	-4.13	3	1708
12:34:34	50.20	50.40	50.20	-4.13	3	1705
12:34:34	50.10	50.40	50.40	-3.93	1	1702
12:34:34	50.10	50.40	50.40	-3.93	3	1701
12:34:08	50.10	50.40	50.40	-3.93	2	1698
12:33:53	50.10	50.40	50.40	-3.93	0	1696
12:33:52	50.20	50.40	50.20	-4.13	5	1696
12:33:44	50.00	50.30	50.30	-4.03	1	1691
12:33:17	50.00	50.30	50.30	-4.03	0	1690
12:33:05	49.95	50.20	50.20	-4.13	0	1690
12:32:57	49.95	50.20	50.20	-4.13	1	1690
12:32:50	49.90	50.20	50.20	-4.13	1	1689
12:32:44	50.00	50.30	50.00	-4.33	3	1688
12:32:21	50.00	50.30	50.30	-4.03	1	1685
12:32:21	50.00	50.30	50.30	-4.03	0	1684
12:31:34	50.00	50.30	50.00	-4.33	1	1684
12:31:33	49.95	50.20	50.20	-4.13	3	1683
12:29:54	49.90	50.30	50.30	-4.03	0	1680
12:29:19	50.10	50.30	50.10	-4.23	1	1680
12:29:19	50.10	50.30	50.10	-4.23	2	1679
12:29:19	49.90	50.30	50.30	-4.03	2	1677
12:29:19	49.90	50.30	50.30	-4.03	2	1675
12:28:04	49.90	50.30	50.30	-4.03	0	1673
12:27:36	49.90	50.30	50.30	-4.03	0	1673
12:27:11	49.90	50.30	50.30	-4.03	0	1673
12:27:09	49.90	50.30	50.30	-4.03	0	1673
12:24:17	49.90	50.10	50.10	-4.23	0	1673
12:24:17	49.90	50.10	50.10	-4.23	2	1673
12:24:17	49.90	50.10	50.10	-4.23	1	1671
12:24:17	49.90	50.10	50.10	-4.23	0	1670
12:24:17	49.90	50.10	50.10	-4.23	1	1670
12:24:08	49.90	50.40	49.90	-4.43	2	1669
12:24:08	49.90	50.40	49.90	-4.43	5	1667
12:21:46	49.95	50.10	50.10	-4.23	2	1662
12:21:45	49.95	50.10	50.10	-4.23	1	1660
12:21:45	49.95	50.10	50.10	-4.23	1	1659
12:21:45	49.95	50.10	50.10	-4.23	1	1658
12:21:45	49.95	50.10	50.10	-4.23	1	1657
12:21:05	49.95	50.30	49.95	-4.38	1	1656
12:20:20	49.95	50.40	50.40	-3.93	0	1655
12:20:11	49.95	50.40	49.95	-4.38	1	1655
12:18:31	50.10	50.30	50.30	-4.03	1	1654
12:18:30	50.10	50.30	50.30	-4.03	3	1653
12:18:29	50.10	50.30	50.10	-4.23	2	1650
12:18:29	50.10	50.30	50.10	-4.23	3	1648
12:18:26	50.10	50.30	50.10	-4.23	2	1645
12:18:26	50.10	50.30	50.10	-4.23	1	1643
12:18:26	49.90	50.30	50.30	-4.03	3	1642
12:18:26	49.90	50.30	50.30	-4.03	1	1639
12:17:54	49.90	50.30	50.30	-4.03	0	1638
12:15:55	49.90	50.30	50.30	-4.03	0	1638
12:15:50	49.90	50.30	49.90	-4.43	2	1638
12:15:39	49.90	50.30	50.30	-4.03	1	1636
12:13:29	49.85	50.10	50.10	-4.23	3	1635
12:13:29	49.85	50.10	50.10	-4.23	5	1632
12:12:30	49.85	50.00	50.00	-4.33	3	1627
12:12:30	49.85	50.10	49.85	-4.48	1	1624
12:12:30	49.85	50.10	49.85	-4.48	1	1623
12:10:36	49.90	50.20	49.90	-4.43	1	1622
12:10:33	49.90	50.20	49.90	-4.43	0	1621
12:09:26	49.90	50.20	50.20	-4.13	0	1621
12:08:44	49.90	50.20	49.90	-4.43	0	1621
12:08:33	49.90	50.20	49.90	-4.43	1	1621
12:08:09	49.90	50.20	50.20	-4.13	0	1620
12:05:56	49.90	50.20	50.20	-4.13	0	1620
12:04:58	50.00	50.20	50.00	-4.33	1	1620
12:04:49	49.85	50.20	50.20	-4.13	1	1619
12:04:49	49.85	50.20	50.20	-4.13	1	1618
12:03:37	49.85	50.20	50.20	-4.13	2	1617
12:00:15	49.85	50.20	50.20	-4.13	0	1615
11:59:15	49.85	50.20	50.20	-4.13	0	1615
11:56:29	49.85	50.20	50.20	-4.13	0	1615
11:52:38	49.85	50.20	50.20	-4.13	1	1615
11:52:32	49.85	50.00	50.00	-4.33	1	1614
11:52:32	49.85	50.00	50.00	-4.33	2	1613
11:52:32	49.85	50.00	50.00	-4.33	3	1611
11:52:29	49.85	50.00	50.00	-4.33	5	1608
11:52:29	49.85	50.20	49.85	-4.48	2	1603
11:52:29	49.85	50.20	49.85	-4.48	3	1601
11:52:29	49.85	50.20	49.85	-4.48	3	1598
11:52:26	49.85	50.00	50.00	-4.33	3	1595
11:52:26	49.85	50.20	49.85	-4.48	3	1592
11:52:26	49.85	50.20	49.85	-4.48	4	1589
11:52:02	49.85	50.20	49.85	-4.48	0	1585
11:51:25	50.00	50.30	50.00	-4.33	0	1585
11:50:26	49.85	50.30	50.30	-4.03	0	1585
11:50:20	49.85	50.30	50.30	-4.03	0	1585
11:50:15	49.85	50.30	50.30	-4.03	0	1585
11:50:05	49.85	50.30	50.30	-4.03	0	1585
11:49:14	49.85	50.10	50.10	-4.23	0	1585
11:49:06	49.90	50.10	50.10	-4.23	0	1585
11:49:05	49.90	50.10	49.90	-4.43	1	1585
11:48:55	49.90	50.10	49.90	-4.43	3	1584
11:48:55	49.85	50.10	50.10	-4.23	0	1581
11:48:55	49.85	50.10	50.10	-4.23	2	1581
11:48:55	49.85	50.10	50.10	-4.23	1	1579
11:48:39	49.85	50.10	50.10	-4.23	1	1578
11:47:57	49.85	50.10	50.10	-4.23	1	1577
11:47:49	49.90	50.20	49.90	-4.43	1	1576
11:45:41	49.90	50.30	49.90	-4.43	2	1575
11:44:40	49.90	50.30	50.30	-4.03	0	1573
11:44:28	50.10	50.30	50.10	-4.23	4	1573
11:44:28	50.10	50.30	50.10	-4.23	1	1569
11:44:25	49.90	50.30	50.30	-4.03	0	1568
11:44:24	49.90	50.30	50.30	-4.03	2	1568
11:44:10	50.00	50.20	50.00	-4.33	1	1566
11:44:10	50.00	50.20	50.00	-4.33	1	1565
11:44:05	49.85	50.20	50.20	-4.13	1	1564
11:44:05	49.85	50.20	50.20	-4.13	1	1563
11:37:19	49.85	50.20	50.20	-4.13	2	1562
11:36:16	49.85	50.20	50.20	-4.13	1	1560
11:33:33	49.85	50.20	50.20	-4.13	0	1559
11:32:13	49.85	50.10	50.10	-4.23	1	1559
11:31:31	49.85	50.20	50.20	-4.13	0	1558
11:31:09	49.85	50.20	50.20	-4.13	1	1558
11:31:03	50.00	50.20	50.00	-4.33	0	1557
11:31:03	50.00	50.20	50.00	-4.33	0	1557
11:31:03	50.00	50.20	50.00	-4.33	1	1557
11:30:55	49.85	50.20	50.20	-4.13	1	1556
11:30:52	49.85	50.20	50.20	-4.13	1	1555
11:30:43	49.85	50.20	50.20	-4.13	0	1554
11:30:30	49.85	50.20	49.85	-4.48	2	1554
11:30:28	49.85	50.20	49.85	-4.48	3	1552
11:30:28	49.85	50.20	49.85	-4.48	2	1549
11:30:16	49.85	50.20	50.20	-4.13	0	1547
11:30:16	49.85	50.20	50.20	-4.13	1	1547
11:29:46	49.85	50.00	50.00	-4.33	5	1546
11:29:45	49.85	50.10	50.10	-4.23	0	1541
11:29:37	49.85	50.10	49.85	-4.48	2	1541
11:29:03	49.85	50.10	49.85	-4.48	0	1539
11:26:31	49.85	50.10	50.10	-4.23	0	1539
11:26:23	49.85	50.10	49.85	-4.48	0	1539
11:26:06	49.85	50.10	50.10	-4.23	1	1539
11:23:29	49.85	50.10	50.10	-4.23	0	1538
11:23:11	49.85	50.10	49.85	-4.48	0	1538
11:23:11	49.85	50.00	50.00	-4.33	2	1538
11:23:11	49.85	50.00	50.00	-4.33	1	1536
11:23:11	49.85	50.10	49.85	-4.48	3	1535
11:22:21	49.85	50.10	50.10	-4.23	1	1532
11:22:17	49.90	50.20	49.90	-4.43	5	1531
11:21:58	49.90	50.20	50.20	-4.13	2	1526
11:21:57	49.90	50.20	50.20	-4.13	1	1524
11:21:57	49.90	50.20	50.20	-4.13	2	1523
11:21:15	49.90	50.20	50.20	-4.13	0	1521
11:20:40	49.90	50.20	50.20	-4.13	0	1521
11:20:06	49.85	50.10	50.10	-4.23	2	1521
11:18:52	49.85	50.10	50.10	-4.23	1	1519
11:18:27	49.85	50.10	50.10	-4.23	1	1518
11:18:06	49.85	50.10	50.10	-4.23	0	1517
11:17:45	49.85	50.10	49.85	-4.48	1	1517
11:17:02	49.85	50.00	50.00	-4.33	2	1516
11:17:02	49.85	50.00	50.00	-4.33	1	1514
11:17:01	49.85	50.10	49.85	-4.48	1	1513
11:17:01	49.85	50.10	49.85	-4.48	1	1512
11:15:58	49.90	50.20	49.90	-4.43	3	1511
11:15:53	49.90	50.20	49.90	-4.43	5	1508
11:13:44	49.90	50.20	50.20	-4.13	0	1503
11:13:23	49.90	50.20	50.20	-4.13	1	1503
11:13:22	49.90	50.20	50.20	-4.13	0	1502
11:11:05	49.85	50.00	50.00	-4.33	0	1502
11:11:05	49.85	50.00	50.00	-4.33	0	1502
11:11:05	49.85	50.00	50.00	-4.33	1	1502
11:11:05	49.85	50.00	50.00	-4.33	0	1501
11:11:05	49.85	50.00	50.00	-4.33	1	1501
11:11:05	49.85	50.00	50.00	-4.33	2	1500
11:11:02	49.85	50.20	49.85	-4.48	2	1498
11:11:02	49.85	50.20	49.85	-4.48	2	1496
11:08:28	49.85	50.20	50.20	-4.13	1	1494
11:08:27	49.85	50.20	49.85	-4.48	1	1493
11:08:27	49.80	50.00	50.00	-4.33	1	1492
11:08:27	49.80	50.00	50.00	-4.33	1	1491
11:08:27	49.80	50.00	50.00	-4.33	1	1490
11:08:27	49.80	50.00	50.00	-4.33	1	1489
11:08:27	49.80	50.00	50.00	-4.33	1	1488
11:08:25	49.85	50.20	49.85	-4.48	3	1487
11:07:37	49.80	50.00	50.00	-4.33	1	1484
11:07:37	49.80	50.00	50.00	-4.33	4	1483
11:07:36	49.80	50.40	50.40	-3.93	0	1479
11:07:36	49.80	50.40	50.40	-3.93	2	1479
11:07:36	49.80	50.40	50.40	-3.93	1	1477
11:07:25	--	50.00	50.00	-4.33	1	1476
11:07:25	--	50.00	50.00	-4.33	1	1475
11:07:25	--	50.00	50.00	-4.33	1	1474
11:07:25	49.80	50.40	49.80	-4.53	3	1473
11:07:25	49.85	50.40	49.85	-4.48	3	1470
11:07:25	49.85	50.40	49.85	-4.48	3	1467
11:06:32	49.85	50.40	50.40	-3.93	0	1464
11:05:08	49.85	50.00	50.00	-4.33	3	1464
11:05:08	49.85	50.30	49.85	-4.48	2	1461
11:05:08	49.85	50.30	49.85	-4.48	3	1459
11:05:03	49.85	50.00	50.00	-4.33	4	1456
11:05:03	49.85	50.00	50.00	-4.33	1	1452
11:04:54	49.85	50.40	49.85	-4.48	2	1451
11:04:54	49.85	50.40	49.85	-4.48	3	1449
11:04:38	50.00	50.40	50.00	-4.33	1	1446
11:04:37	49.85	50.20	50.20	-4.13	2	1445
11:04:31	49.85	50.00	50.00	-4.33	2	1443
11:04:31	49.85	50.00	50.00	-4.33	1	1441
11:04:31	49.85	50.00	50.00	-4.33	2	1440
11:04:30	49.80	50.10	50.10	-4.23	0	1438
11:04:28	49.85	50.20	49.85	-4.48	5	1438
11:04:19	49.85	50.20	50.20	-4.13	1	1433
11:04:17	49.85	50.20	50.20	-4.13	2	1432
11:04:17	49.85	50.20	50.20	-4.13	1	1430
11:04:16	49.90	50.40	49.90	-4.43	3	1429
11:04:07	50.00	50.40	50.00	-4.33	3	1426
11:03:43	50.00	50.40	50.00	-4.33	3	1423
11:03:42	49.90	50.40	50.40	-3.93	1	1420
11:03:42	49.90	50.40	50.40	-3.93	1	1419
11:02:39	49.90	50.40	50.40	-3.93	1	1418
11:00:58	49.90	50.40	50.40	-3.93	1	1417
11:00:39	49.90	50.40	50.40	-3.93	1	1416
11:00:30	49.90	50.40	50.40	-3.93	1	1415
10:59:34	49.90	50.40	50.40	-3.93	0	1414
10:57:03	49.85	50.40	50.40	-3.93	1	1414
10:56:46	49.85	50.40	50.40	-3.93	1	1413
10:56:29	49.85	50.40	50.40	-3.93	0	1412
10:55:30	50.20	50.40	50.20	-4.13	3	1412
10:55:29	49.85	50.40	50.40	-3.93	1	1409
10:55:26	49.85	50.40	50.40	-3.93	1	1408
10:54:58	49.85	50.40	50.40	-3.93	0	1407
10:54:14	50.00	50.20	50.00	-4.33	4	1407
10:54:09	49.85	50.20	50.20	-4.13	1	1403
10:52:55	49.85	50.20	50.20	-4.13	1	1402
10:52:47	49.85	50.20	50.20	-4.13	0	1401
10:52:27	50.00	50.20	50.00	-4.33	4	1401
10:52:27	50.00	50.20	50.00	-4.33	1	1397
10:52:12	49.85	50.20	50.20	-4.13	0	1396
10:52:10	49.85	50.20	50.20	-4.13	0	1396
10:52:08	49.85	50.20	50.20	-4.13	1	1396
10:51:01	49.85	50.20	50.20	-4.13	0	1395
10:49:27	49.85	50.00	50.00	-4.33	0	1395
10:49:27	49.85	50.00	50.00	-4.33	0	1395
10:49:27	49.85	50.00	50.00	-4.33	0	1395
10:49:27	49.85	50.00	50.00	-4.33	0	1395
10:49:27	49.85	50.00	50.00	-4.33	1	1395
10:49:27	49.85	50.00	50.00	-4.33	0	1394
10:49:27	49.85	50.00	50.00	-4.33	1	1394
10:49:27	49.85	50.00	50.00	-4.33	0	1393
10:49:27	49.85	50.00	50.00	-4.33	0	1393
10:49:27	49.85	50.00	50.00	-4.33	0	1393
10:49:27	49.85	50.00	50.00	-4.33	0	1393
10:49:27	49.85	50.00	50.00	-4.33	0	1393
10:49:27	49.85	50.00	50.00	-4.33	0	1393
10:49:27	49.85	50.00	50.00	-4.33	0	1393
10:49:26	49.85	50.20	49.85	-4.48	1	1393
10:48:39	49.85	50.20	49.85	-4.48	2	1392
10:48:02	49.85	50.20	50.20	-4.13	1	1390
10:45:45	49.85	50.20	50.20	-4.13	1	1389
10:45:14	49.80	50.10	50.10	-4.23	1	1388
10:45:14	49.80	50.10	50.10	-4.23	1	1387
10:45:13	47.60	50.10	50.10	-4.23	1	1386
10:45:13	47.60	50.10	50.10	-4.23	1	1385
10:45:13	47.60	50.10	50.10	-4.23	3	1384
10:45:10	47.60	50.10	50.10	-4.23	0	1381
10:45:09	49.80	50.10	49.80	-4.53	5	1381
10:45:00	49.80	50.10	50.10	-4.23	0	1376
10:45:00	49.80	50.10	50.10	-4.23	2	1376
10:45:00	49.80	50.10	50.10	-4.23	0	1374
10:44:59	49.90	50.20	49.90	-4.43	3	1374
10:44:59	49.90	50.20	49.90	-4.43	3	1371
10:44:29	49.90	50.20	50.20	-4.13	0	1368
10:44:27	49.90	50.20	50.20	-4.13	1	1368
10:44:11	50.00	50.40	50.00	-4.33	3	1367
10:44:01	50.00	50.40	50.40	-3.93	0	1364
10:43:53	50.00	50.20	50.20	-4.13	2	1364
10:43:52	48.00	50.20	50.20	-4.13	1	1362
10:43:52	48.00	50.20	50.20	-4.13	1	1361
10:43:52	48.00	50.20	50.20	-4.13	1	1360
10:43:49	50.00	50.50	50.00	-4.33	3	1359
10:43:49	50.00	50.50	50.00	-4.33	2	1356
10:43:48	50.00	50.50	50.50	-3.83	0	1354
10:43:37	50.10	50.30	50.30	-4.03	0	1354
10:43:37	50.10	50.30	50.30	-4.03	0	1354
10:43:36	50.10	50.50	50.10	-4.23	3	1354
10:43:36	50.10	50.50	50.10	-4.23	1	1351
10:40:53	50.10	50.50	50.50	-3.83	1	1350
10:40:49	50.10	50.50	50.50	-3.83	0	1349
10:40:02	50.10	50.50	50.10	-4.23	0	1349
10:38:15	50.10	50.50	50.10	-4.23	1	1349
10:38:05	50.10	50.50	50.50	-3.83	1	1348
10:36:36	50.10	50.50	50.50	-3.83	1	1347
10:35:21	50.10	50.50	50.50	-3.83	3	1346
10:35:21	50.10	50.50	50.50	-3.83	1	1343
10:35:13	50.10	50.50	50.50	-3.83	0	1342
10:34:00	50.10	50.50	50.50	-3.83	1	1342
10:32:03	50.10	50.50	50.50	-3.83	0	1341
10:30:50	50.00	50.40	50.40	-3.93	0	1341
10:30:41	50.00	50.50	50.50	-3.83	0	1341
10:30:33	50.00	50.50	50.00	-4.33	2	1341
10:30:32	50.00	50.50	50.50	-3.83	0	1339
10:30:28	50.00	50.50	50.50	-3.83	0	1339
10:29:41	50.00	50.50	50.50	-3.83	0	1339
10:28:27	50.00	50.50	50.50	-3.83	0	1339
10:27:30	50.00	50.60	50.60	-3.73	2	1339
10:26:22	50.00	50.60	50.00	-4.33	1	1337
10:25:47	50.00	50.60	50.60	-3.73	0	1336
10:23:26	50.00	50.20	50.20	-4.13	3	1336
10:22:43	50.00	50.20	50.20	-4.13	0	1333
10:22:36	50.00	50.20	50.20	-4.13	0	1333
10:22:25	50.00	50.20	50.20	-4.13	0	1333
10:22:02	49.90	50.20	50.20	-4.13	0	1333
10:17:59	49.90	50.20	50.20	-4.13	0	1333
10:17:56	49.90	50.20	50.20	-4.13	0	1333
10:16:51	50.00	50.20	50.20	-4.13	0	1333
10:16:51	50.00	50.20	50.20	-4.13	0	1333
10:16:51	50.00	50.20	50.20	-4.13	0	1333
10:16:51	50.00	50.20	50.20	-4.13	2	1333
10:16:51	50.00	50.20	50.20	-4.13	0	1331
10:16:51	50.00	50.40	50.40	-3.93	0	1331
10:16:51	50.00	50.40	50.40	-3.93	1	1331
10:16:51	50.00	50.30	50.00	-4.33	1	1330
10:16:48	--	50.30	50.30	-4.03	0	1329
10:16:47	50.00	50.40	50.00	-4.33	5	1329
10:16:47	50.00	50.40	50.00	-4.33	3	1324
10:16:47	50.00	50.40	50.00	-4.33	1	1321
10:15:46	50.00	50.40	50.40	-3.93	0	1320
10:15:36	50.00	50.40	50.40	-3.93	0	1320
10:14:46	50.00	50.40	50.40	-3.93	0	1320
10:14:42	50.00	50.40	50.00	-4.33	1	1320
10:14:24	50.00	50.40	50.40	-3.93	0	1319
10:14:20	50.00	50.40	50.40	-3.93	1	1319
10:13:49	50.00	50.40	50.40	-3.93	1	1318
10:13:46	50.00	50.40	50.40	-3.93	0	1317
10:12:56	50.00	50.30	50.30	-4.03	0	1317
10:12:56	50.00	50.30	50.30	-4.03	0	1317
10:11:56	50.00	50.40	50.40	-3.93	1	1317
10:11:47	50.00	50.40	50.40	-3.93	1	1316
10:10:29	50.00	50.40	50.00	-4.33	1	1315
10:09:40	50.00	50.40	50.40	-3.93	0	1314
10:09:10	50.20	50.40	50.40	-3.93	1	1314
10:09:07	50.20	50.50	50.20	-4.13	2	1313
10:09:07	50.20	50.50	50.20	-4.13	2	1311
10:08:20	50.20	50.50	50.50	-3.83	0	1309
10:08:14	50.20	50.40	50.40	-3.93	2	1309
10:07:51	50.20	50.50	50.20	-4.13	3	1307
10:07:23	50.20	50.50	50.50	-3.83	0	1304
10:07:22	50.20	50.50	50.50	-3.83	1	1304
10:07:22	50.20	50.50	50.50	-3.83	0	1303
10:07:18	50.20	50.50	50.50	-3.83	1	1303
10:07:16	50.20	50.70	50.70	-3.63	0	1302
10:07:14	50.20	50.50	50.50	-3.83	1	1302
10:07:14	50.20	50.50	50.50	-3.83	2	1301
10:07:13	50.30	50.70	50.30	-4.03	3	1299
10:07:13	50.30	50.70	50.30	-4.03	3	1296
10:06:17	50.30	50.70	50.70	-3.63	0	1293
10:06:04	50.30	50.70	50.70	-3.63	1	1293
10:05:44	50.30	50.70	50.70	-3.63	1	1292
10:04:36	50.30	50.70	50.70	-3.63	0	1291
10:04:25	50.30	50.70	50.30	-4.03	3	1291
10:04:23	50.30	50.70	50.70	-3.63	0	1288
10:04:05	50.30	50.50	50.50	-3.83	1	1288
10:04:05	50.30	50.50	50.50	-3.83	2	1287
10:04:04	50.30	50.70	50.30	-4.03	2	1285
10:04:04	50.30	50.70	50.30	-4.03	3	1283
10:03:38	50.30	50.70	50.70	-3.63	0	1280
10:03:38	50.40	50.70	50.70	-3.63	1	1280
10:03:28	50.40	50.70	50.40	-3.93	3	1279
10:03:28	50.40	50.70	50.40	-3.93	0	1276
10:03:28	50.40	50.70	50.40	-3.93	1	1276
10:03:22	50.40	50.70	50.70	-3.63	0	1275
10:03:21	50.50	50.90	50.50	-3.83	3	1275
10:03:18	50.50	50.90	50.90	-3.43	0	1272
10:03:18	50.50	50.90	50.90	-3.43	1	1272
10:03:17	50.50	51.00	51.00	-3.33	1	1271
10:03:12	50.40	51.00	51.00	-3.33	1	1270
10:03:04	50.40	51.00	51.00	-3.33	1	1269
10:02:15	50.40	51.10	51.10	-3.23	0	1268
10:01:00	50.90	51.40	50.90	-3.43	1	1268
10:00:55	50.30	51.00	51.00	-3.33	2	1267
09:59:50	50.20	51.00	51.00	-3.33	1	1265
09:59:20	50.40	50.60	50.60	-3.73	2	1264
09:59:20	50.40	50.60	50.60	-3.73	1	1262
09:59:18	50.40	50.60	50.40	-3.93	4	1261
09:59:17	50.40	50.60	50.40	-3.93	5	1257
09:59:17	50.40	50.60	50.40	-3.93	3	1252
09:59:17	50.40	50.60	50.40	-3.93	2	1249
09:59:16	50.40	50.60	50.40	-3.93	3	1247
09:59:15	50.20	50.60	50.60	-3.73	2	1244
09:59:15	50.20	50.60	50.60	-3.73	5	1242
09:59:15	50.20	50.60	50.60	-3.73	3	1237
09:58:55	50.10	50.40	50.40	-3.93	3	1234
09:58:55	50.10	50.40	50.40	-3.93	2	1231
09:58:48	50.20	50.40	50.20	-4.13	1	1229
09:57:28	50.00	50.40	50.40	-3.93	0	1228
09:56:43	50.00	50.40	50.00	-4.33	3	1228
09:55:06	50.00	50.40	50.40	-3.93	0	1225
09:54:42	50.00	50.40	50.40	-3.93	0	1225
09:54:18	50.00	50.40	50.40	-3.93	0	1225
09:54:05	50.20	50.40	50.20	-4.13	3	1225
09:54:05	50.00	50.40	50.40	-3.93	0	1222
09:54:00	50.20	50.40	50.20	-4.13	2	1222
09:54:00	50.20	50.40	50.20	-4.13	1	1220
09:54:00	50.20	50.40	50.20	-4.13	1	1219
09:54:00	50.20	50.40	50.20	-4.13	0	1218
09:53:56	50.00	50.40	50.40	-3.93	2	1218
09:53:56	50.00	50.40	50.40	-3.93	5	1216
09:53:38	50.10	50.30	50.10	-4.23	0	1211
09:53:38	50.10	50.30	50.10	-4.23	3	1211
09:53:35	49.90	50.20	50.20	-4.13	3	1208
09:53:09	49.90	50.20	50.20	-4.13	0	1205
09:53:02	49.90	50.20	50.20	-4.13	1	1205
09:52:19	49.90	50.20	50.20	-4.13	0	1204
09:51:49	49.90	50.20	49.90	-4.43	0	1204
09:51:18	49.90	50.20	50.20	-4.13	0	1204
09:50:59	49.85	50.20	50.20	-4.13	4	1204
09:50:55	50.00	50.20	50.00	-4.33	2	1200
09:50:55	50.00	50.20	50.00	-4.33	2	1198
09:50:55	50.00	50.20	50.00	-4.33	2	1196
09:50:45	49.85	50.20	50.20	-4.13	0	1194
09:50:33	49.85	50.20	50.20	-4.13	1	1194
09:50:04	49.85	50.20	50.20	-4.13	0	1193
09:49:40	49.85	50.20	50.20	-4.13	0	1193
09:49:27	49.85	50.20	50.20	-4.13	0	1193
09:48:50	49.85	50.20	50.20	-4.13	0	1193
09:48:38	49.85	50.20	49.85	-4.48	1	1193
09:47:50	50.00	50.20	50.00	-4.33	5	1192
09:47:46	49.85	50.20	50.20	-4.13	2	1187
09:47:45	49.85	50.20	50.20	-4.13	0	1185
09:46:35	49.85	50.20	50.20	-4.13	0	1185
09:46:18	49.80	50.20	50.20	-4.13	2	1185
09:46:14	49.85	50.00	49.85	-4.48	5	1183
09:46:13	49.85	50.00	49.85	-4.48	5	1178
09:46:13	49.80	50.00	50.00	-4.33	1	1173
09:46:11	49.80	50.00	50.00	-4.33	1	1172
09:46:11	49.80	50.00	50.00	-4.33	1	1171
09:46:11	49.80	50.00	50.00	-4.33	1	1170
09:46:09	49.80	50.20	50.20	-4.13	1	1169
09:46:06	50.00	50.20	50.00	-4.33	3	1168
09:46:06	49.85	50.20	50.20	-4.13	3	1165
09:46:06	49.85	50.20	50.20	-4.13	3	1162
09:46:06	49.85	50.20	50.20	-4.13	3	1159
09:45:57	49.85	50.20	50.20	-4.13	1	1156
09:45:18	49.85	50.20	50.20	-4.13	0	1155
09:44:36	49.85	50.20	49.85	-4.48	0	1155
09:44:07	49.90	50.10	50.10	-4.23	0	1155
09:44:07	49.90	50.10	50.10	-4.23	6	1155
09:43:59	49.90	50.10	50.10	-4.23	2	1149
09:43:52	49.90	50.10	50.10	-4.23	1	1147
09:43:46	49.90	50.10	49.90	-4.43	2	1146
09:43:43	49.90	50.10	49.90	-4.43	3	1144
09:43:43	49.75	50.10	50.10	-4.23	3	1141
09:43:43	49.75	50.10	50.10	-4.23	1	1138
09:43:39	49.75	50.10	50.10	-4.23	1	1137
09:43:25	49.70	50.00	50.00	-4.33	3	1136
09:43:25	49.70	50.00	50.00	-4.33	5	1133
09:42:24	49.70	49.95	49.95	-4.38	1	1128
09:41:56	49.70	49.95	49.95	-4.38	1	1127
09:41:50	49.70	49.85	49.85	-4.48	5	1126
09:41:47	49.70	50.00	50.00	-4.33	0	1121
09:41:45	49.70	50.00	49.70	-4.63	5	1121
09:41:33	49.75	49.90	49.90	-4.43	1	1116
09:41:33	49.75	50.10	50.10	-4.23	0	1115
09:41:33	49.75	50.10	49.75	-4.58	1	1115
09:41:27	49.75	50.10	49.75	-4.58	1	1114
09:41:27	49.75	50.10	49.75	-4.58	5	1113
09:41:17	49.70	49.90	49.70	-4.63	1	1108
09:41:15	49.70	49.90	49.90	-4.43	1	1107
09:41:04	49.70	49.90	49.70	-4.63	1	1106
09:40:51	49.70	49.90	49.90	-4.43	1	1105
09:40:35	49.70	49.90	49.90	-4.43	0	1104
09:40:21	49.70	49.90	49.90	-4.43	0	1104
09:40:21	49.70	49.90	49.90	-4.43	1	1104
09:40:19	49.70	49.90	49.90	-4.43	1	1103
09:40:09	49.70	49.90	49.90	-4.43	3	1102
09:40:09	49.75	49.95	49.75	-4.58	3	1099
09:40:09	49.75	49.95	49.75	-4.58	5	1096
09:39:56	49.75	49.90	49.90	-4.43	5	1091
09:39:47	49.80	49.95	49.80	-4.53	1	1086
09:39:47	49.80	49.95	49.95	-4.38	0	1085
09:39:39	49.85	50.00	49.85	-4.48	1	1085
09:39:39	49.85	50.00	49.85	-4.48	4	1084
09:39:33	49.80	50.00	49.80	-4.53	2	1080
09:39:27	49.85	50.10	49.85	-4.48	1	1078
09:39:23	49.80	50.00	50.00	-4.33	1	1077
09:39:22	49.80	50.00	50.00	-4.33	1	1076
09:39:22	49.80	50.00	50.00	-4.33	1	1075
09:39:22	49.80	50.00	50.00	-4.33	0	1074
09:39:20	49.80	50.00	50.00	-4.33	1	1074
09:39:20	49.80	50.00	50.00	-4.33	2	1073
09:39:20	49.85	50.10	49.85	-4.48	3	1071
09:39:05	49.85	50.30	49.85	-4.48	2	1068
09:38:57	49.90	50.30	49.90	-4.43	2	1066
09:38:57	49.90	50.30	49.90	-4.43	1	1064
09:38:56	49.85	50.10	50.10	-4.23	1	1063
09:38:18	49.85	50.00	50.00	-4.33	5	1062
09:38:14	49.85	50.10	49.85	-4.48	1	1057
09:38:14	49.85	50.10	49.85	-4.48	2	1056
09:37:54	49.85	50.10	49.85	-4.48	3	1054
09:37:32	49.85	50.10	50.10	-4.23	0	1051
09:37:16	49.85	50.10	50.10	-4.23	2	1051
09:37:03	49.90	50.40	49.90	-4.43	2	1049
09:36:57	49.90	50.40	49.90	-4.43	3	1047
09:36:41	49.90	50.40	50.40	-3.93	0	1044
09:36:36	50.00	50.30	50.00	-4.33	0	1044
09:36:36	50.00	50.30	50.00	-4.33	1	1044
09:36:36	50.00	50.30	50.00	-4.33	0	1043
09:36:36	50.00	50.30	50.00	-4.33	1	1043
09:36:29	49.85	50.10	50.10	-4.23	5	1042
09:35:37	49.75	50.00	50.00	-4.33	3	1037
09:35:28	49.75	50.00	50.00	-4.33	0	1034
09:35:18	49.75	50.10	49.75	-4.58	0	1034
09:35:15	49.75	49.90	49.90	-4.43	1	1034
09:35:15	49.75	49.90	49.90	-4.43	1	1033
09:35:15	49.75	49.90	49.90	-4.43	1	1032
09:35:14	49.75	50.10	49.75	-4.58	3	1031
09:35:05	49.75	49.95	49.95	-4.38	0	1028
09:34:55	49.75	49.95	49.95	-4.38	0	1028
09:34:48	49.70	49.90	49.90	-4.43	2	1028
09:34:46	49.70	49.90	49.90	-4.43	0	1026
09:34:42	49.70	49.90	49.90	-4.43	0	1026
09:34:36	49.75	49.95	49.75	-4.58	3	1026
09:34:34	49.75	49.95	49.75	-4.58	1	1023
09:34:27	49.75	49.90	49.75	-4.58	2	1022
09:34:26	49.70	49.95	49.95	-4.38	1	1020
09:34:26	49.70	49.90	49.90	-4.43	2	1019
09:34:26	49.70	49.90	49.90	-4.43	0	1017
09:34:23	49.70	49.95	49.95	-4.38	1	1017
09:34:23	49.70	49.90	49.90	-4.43	2	1016
09:34:21	49.70	49.90	49.90	-4.43	1	1014
09:34:15	49.65	49.90	49.90	-4.43	1	1013
09:34:15	49.65	49.90	49.90	-4.43	1	1012
09:34:15	49.65	49.90	49.90	-4.43	1	1011
09:34:15	49.75	50.00	49.75	-4.58	3	1010
09:34:15	49.75	50.00	49.75	-4.58	2	1007
09:34:12	49.75	49.95	49.95	-4.38	3	1005
09:33:59	49.75	50.00	49.75	-4.58	1	1002
09:33:59	49.75	50.00	49.75	-4.58	3	1001
09:33:50	49.80	49.95	49.95	-4.38	1	998
09:33:40	49.80	50.00	50.00	-4.33	1	997
09:33:38	49.85	50.00	49.85	-4.48	3	996
09:33:18	49.80	50.00	50.00	-4.33	2	993
09:32:58	49.80	50.10	50.10	-4.23	0	991
09:32:57	49.80	50.10	50.10	-4.23	0	991
09:32:48	49.80	50.10	50.10	-4.23	0	991
09:32:46	49.80	50.10	49.80	-4.53	0	991
09:32:39	49.80	50.10	49.80	-4.53	5	991
09:32:26	49.85	50.20	49.85	-4.48	2	986
09:32:22	49.85	50.00	50.00	-4.33	1	984
09:32:22	49.85	50.00	50.00	-4.33	2	983
09:32:18	49.85	50.30	50.30	-4.03	0	981
09:32:07	49.85	50.30	49.85	-4.48	2	981
09:32:07	49.85	50.30	49.85	-4.48	1	979
09:32:04	49.85	50.30	50.30	-4.03	0	978
09:32:00	49.85	50.40	49.85	-4.48	2	978
09:32:00	49.85	50.00	50.00	-4.33	1	976
09:32:00	49.85	50.00	50.00	-4.33	2	975
09:31:59	49.85	50.00	50.00	-4.33	2	973
09:31:59	49.85	50.00	50.00	-4.33	1	971
09:31:56	49.85	50.30	49.85	-4.48	3	970
09:31:55	49.85	50.00	50.00	-4.33	1	967
09:31:55	49.85	50.00	50.00	-4.33	1	966
09:31:55	49.85	50.00	50.00	-4.33	1	965
09:31:53	49.85	50.30	49.85	-4.48	0	964
09:31:52	49.85	50.30	49.85	-4.48	2	964
09:31:47	49.80	50.00	50.00	-4.33	3	962
09:31:45	49.85	50.30	49.85	-4.48	1	959
09:31:38	49.85	50.30	49.85	-4.48	2	958
09:31:31	49.85	50.40	50.40	-3.93	0	956
09:31:30	49.85	50.40	49.85	-4.48	3	956
09:31:20	50.00	50.20	50.00	-4.33	3	953
09:31:19	50.00	50.20	50.20	-4.13	0	950
09:31:11	50.00	50.20	50.00	-4.33	3	950
09:31:11	50.00	50.20	50.20	-4.13	2	947
09:31:11	50.00	50.20	50.20	-4.13	3	945
09:31:07	50.00	50.40	50.00	-4.33	1	942
09:30:30	50.00	50.40	50.40	-3.93	0	941
09:30:25	50.20	50.40	50.20	-4.13	1	941
09:30:25	50.20	50.40	50.20	-4.13	2	940
09:30:24	50.00	50.40	50.40	-3.93	0	938
09:30:14	50.20	50.40	50.20	-4.13	3	938
09:30:00	50.00	50.40	50.40	-3.93	2	935
09:30:00	50.00	50.40	50.40	-3.93	1	933
09:29:48	50.00	50.40	50.40	-3.93	0	932
09:29:45	50.00	50.40	50.40	-3.93	1	932
09:29:28	50.10	50.50	50.10	-4.23	1	931
09:29:28	50.10	50.50	50.10	-4.23	2	930
09:29:26	50.00	50.20	50.20	-4.13	2	928
09:29:26	50.00	50.20	50.00	-4.33	1	926
09:29:26	50.00	50.20	50.00	-4.33	0	925
09:29:24	49.85	50.20	50.20	-4.13	1	925
09:29:22	49.85	50.20	50.20	-4.13	1	924
09:29:18	49.85	50.00	50.00	-4.33	1	923
09:29:18	49.85	50.00	50.00	-4.33	2	922
09:29:17	49.85	50.20	50.20	-4.13	2	920
09:29:17	49.85	50.20	50.20	-4.13	3	918
09:29:12	50.00	50.20	50.00	-4.33	0	915
09:29:12	50.00	50.20	50.00	-4.33	0	915
09:29:12	50.00	50.20	50.00	-4.33	1	915
09:29:12	50.00	50.20	50.00	-4.33	1	914
09:29:12	49.85	50.20	50.20	-4.13	1	913
09:29:09	49.85	50.20	50.20	-4.13	0	912
09:28:43	49.80	49.95	49.95	-4.38	2	912
09:28:43	49.80	49.95	49.95	-4.38	1	910
09:28:34	49.80	50.20	49.80	-4.53	3	909
09:28:30	49.80	50.20	50.20	-4.13	1	906
09:28:13	49.75	50.20	50.20	-4.13	0	905
09:28:12	49.75	49.95	49.95	-4.38	2	905
09:28:06	49.75	49.95	49.75	-4.58	2	903
09:28:03	49.75	49.95	49.95	-4.38	1	901
09:27:57	49.70	49.95	49.95	-4.38	0	900
09:27:57	49.70	49.95	49.95	-4.38	1	900
09:27:54	49.70	49.95	49.95	-4.38	1	899
09:27:54	49.70	49.95	49.95	-4.38	1	898
09:27:54	49.70	49.95	49.95	-4.38	1	897
09:27:54	49.70	50.00	49.70	-4.63	2	896
09:27:54	49.70	50.00	49.70	-4.63	3	894
09:27:53	49.70	50.00	50.00	-4.33	1	891
09:27:52	49.70	50.00	49.70	-4.63	3	890
09:27:45	49.80	49.95	49.95	-4.38	0	887
09:27:39	49.80	49.95	49.95	-4.38	0	887
09:27:35	49.80	49.95	49.95	-4.38	2	887
09:27:34	49.80	49.95	49.95	-4.38	0	885
09:27:34	49.80	50.00	50.00	-4.33	1	885
09:27:33	49.80	50.30	50.30	-4.03	0	884
09:27:30	49.80	50.30	49.80	-4.53	1	884
09:27:30	49.80	50.30	49.80	-4.53	1	883
09:27:30	49.80	50.30	49.80	-4.53	1	882
09:27:29	49.80	50.30	49.80	-4.53	1	881
09:27:29	49.80	50.30	49.80	-4.53	1	880
09:27:26	49.80	50.00	50.00	-4.33	2	879
09:27:26	49.80	50.00	50.00	-4.33	1	877
09:27:26	49.80	50.00	50.00	-4.33	2	876
09:27:26	49.80	50.00	50.00	-4.33	1	874
09:27:25	49.80	50.00	50.00	-4.33	1	873
09:27:25	49.80	50.00	50.00	-4.33	1	872
09:27:25	49.80	50.00	50.00	-4.33	1	871
09:27:25	49.80	50.00	50.00	-4.33	1	870
09:27:25	49.80	50.00	50.00	-4.33	1	869
09:27:25	49.80	50.00	50.00	-4.33	1	868
09:27:24	49.85	50.20	49.85	-4.48	3	867
09:27:20	49.80	50.40	50.40	-3.93	0	864
09:27:19	49.80	50.40	49.80	-4.53	1	864
09:27:19	49.85	50.40	49.85	-4.48	3	863
09:27:16	50.00	50.40	50.00	-4.33	3	860
09:27:16	49.85	50.20	50.20	-4.13	3	857
09:27:16	49.85	50.20	50.20	-4.13	3	854
09:27:10	49.85	50.20	49.85	-4.48	3	851
09:27:03	49.80	50.00	50.00	-4.33	1	848
09:27:03	49.80	50.00	50.00	-4.33	1	847
09:27:03	49.80	50.00	50.00	-4.33	1	846
09:27:03	49.80	50.20	50.20	-4.13	0	845
09:27:02	49.85	50.20	49.85	-4.48	3	845
09:26:52	49.85	50.00	50.00	-4.33	1	842
09:26:52	49.85	50.00	50.00	-4.33	1	841
09:26:52	49.85	50.00	50.00	-4.33	1	840
09:26:52	49.85	50.00	50.00	-4.33	1	839
09:26:52	49.85	50.00	50.00	-4.33	2	838
09:26:39	49.85	50.20	50.20	-4.13	0	836
09:26:32	49.80	50.00	50.00	-4.33	3	836
09:26:31	49.80	50.20	50.20	-4.13	0	833
09:26:31	49.80	50.00	50.00	-4.33	3	833
09:26:31	49.80	50.00	50.00	-4.33	2	830
09:26:31	49.80	50.00	50.00	-4.33	1	828
09:26:28	49.85	50.00	50.00	-4.33	2	827
09:26:28	49.85	50.00	50.00	-4.33	1	825
09:26:28	49.85	50.20	49.85	-4.48	0	824
09:26:23	49.85	50.20	49.85	-4.48	2	824
09:26:18	49.80	50.20	50.20	-4.13	1	822
09:26:16	49.80	50.20	50.20	-4.13	2	821
09:26:16	49.80	50.00	50.00	-4.33	0	819
09:26:16	49.80	50.00	50.00	-4.33	0	819
09:26:16	49.80	50.00	50.00	-4.33	1	819
09:26:16	49.80	50.20	49.80	-4.53	0	818
09:26:14	--	50.00	50.00	-4.33	1	818
09:26:14	--	50.00	50.00	-4.33	2	817
09:26:13	49.80	50.20	49.80	-4.53	3	815
09:26:13	--	50.00	50.00	-4.33	3	812
09:26:13	49.80	50.20	49.80	-4.53	3	809
09:26:12	49.80	50.20	49.80	-4.53	3	806
09:26:12	49.80	50.20	49.80	-4.53	3	803
09:26:11	49.80	50.20	49.80	-4.53	3	800
09:26:09	--	50.00	50.00	-4.33	3	797
09:26:09	49.80	50.20	49.80	-4.53	10	794
09:26:09	49.85	50.20	49.85	-4.48	3	784
09:26:09	49.85	50.20	49.85	-4.48	3	781
09:25:56	49.85	50.20	50.20	-4.13	0	778
09:25:53	49.85	50.00	50.00	-4.33	3	778
09:25:53	49.85	50.00	50.00	-4.33	3	775
09:25:53	49.85	50.00	50.00	-4.33	3	772
09:25:52	49.85	50.20	49.85	-4.48	2	769
09:25:52	49.80	50.00	50.00	-4.33	3	767
09:25:52	49.80	50.00	50.00	-4.33	3	764
09:25:52	49.85	50.20	49.85	-4.48	3	761
09:25:52	49.80	50.00	50.00	-4.33	3	758
09:25:52	49.85	50.20	49.85	-4.48	3	755
09:25:52	49.80	50.00	50.00	-4.33	3	752
09:25:51	49.85	50.20	49.85	-4.48	3	749
09:25:51	49.85	50.20	49.85	-4.48	3	746
09:25:51	49.80	50.00	50.00	-4.33	3	743
09:25:51	49.85	50.20	49.85	-4.48	3	740
09:25:51	49.85	50.20	49.85	-4.48	3	737
09:25:51	49.85	50.20	49.85	-4.48	3	734
09:25:51	49.80	50.00	50.00	-4.33	3	731
09:25:50	49.85	50.20	49.85	-4.48	3	728
09:25:49	49.80	50.00	50.00	-4.33	3	725
09:25:49	49.80	50.00	50.00	-4.33	3	722
09:25:46	49.80	50.00	50.00	-4.33	3	719
09:25:45	49.80	50.10	50.10	-4.23	1	716
09:25:41	49.85	50.20	49.85	-4.48	3	715
09:25:41	49.85	50.20	49.85	-4.48	3	712
09:25:40	49.80	50.10	50.10	-4.23	2	709
09:25:35	49.85	50.10	49.85	-4.48	3	707
09:25:35	49.85	50.10	49.85	-4.48	3	704
09:25:30	49.80	50.10	50.10	-4.23	1	701
09:25:30	49.80	50.00	50.00	-4.33	3	700
09:25:30	49.85	50.10	49.85	-4.48	3	697
09:25:06	49.85	50.20	50.20	-4.13	1	694
09:25:03	49.50	50.10	50.10	-4.23	0	693
09:25:03	49.50	50.10	50.10	-4.23	0	693
09:25:03	49.50	50.10	50.10	-4.23	0	693
09:25:01	49.50	50.20	50.20	-4.13	0	693
09:25:01	49.50	50.20	50.20	-4.13	0	693
09:25:01	49.50	50.20	50.20	-4.13	0	693
09:25:01	49.50	50.20	50.20	-4.13	0	693
09:25:01	49.50	50.20	50.20	-4.13	0	693
09:25:01	49.50	50.20	50.20	-4.13	0	693
09:25:01	49.50	50.20	50.20	-4.13	1	693
09:25:01	49.50	50.20	50.20	-4.13	1	692
09:24:56	50.00	50.30	50.00	-4.33	3	691
09:24:56	48.30	50.30	50.30	-4.03	1	688
09:24:56	50.00	50.30	50.00	-4.33	3	687
09:24:56	48.30	50.30	50.30	-4.03	0	684
09:24:56	48.30	50.30	50.30	-4.03	0	684
09:24:56	48.30	50.30	50.30	-4.03	2	684
09:24:56	48.30	50.30	50.30	-4.03	0	682
09:24:56	48.30	50.30	50.30	-4.03	3	682
09:24:55	--	50.30	50.30	-4.03	3	679
09:24:54	50.00	50.50	50.00	-4.33	3	676
09:24:54	50.00	50.50	50.00	-4.33	3	673
09:24:54	50.10	50.50	50.10	-4.23	3	670
09:24:53	50.10	50.50	50.50	-3.83	0	667
09:24:53	50.10	50.60	50.60	-3.73	0	667
09:24:51	50.20	50.60	50.20	-4.13	3	667
09:24:42	50.10	50.40	50.40	-3.93	2	664
09:24:42	50.10	50.40	50.40	-3.93	3	662
09:24:42	50.10	50.40	50.40	-3.93	0	659
09:24:42	50.10	50.40	50.40	-3.93	0	659
09:24:42	50.10	50.40	50.40	-3.93	1	659
09:24:42	50.10	50.40	50.40	-3.93	0	658
09:24:42	50.10	50.40	50.40	-3.93	1	658
09:24:36	50.10	50.50	50.50	-3.83	0	657
09:24:36	50.10	50.50	50.50	-3.83	1	657
09:24:36	50.10	50.50	50.50	-3.83	0	656
09:24:36	50.10	50.50	50.50	-3.83	0	656
09:24:36	50.20	50.60	50.20	-4.13	1	656
09:24:36	50.20	50.60	50.20	-4.13	1	655
09:24:35	50.20	50.60	50.20	-4.13	1	654
09:24:35	50.40	50.60	50.40	-3.93	1	653
09:24:34	50.40	50.60	50.40	-3.93	1	652
09:24:32	50.40	50.60	50.60	-3.73	0	651
09:24:32	50.40	50.60	50.60	-3.73	0	651
09:24:32	50.40	50.60	50.60	-3.73	0	651
09:24:32	50.40	50.60	50.60	-3.73	0	651
09:24:32	50.40	50.60	50.60	-3.73	0	651
09:24:23	50.50	50.70	50.50	-3.83	3	651
09:24:23	50.40	50.70	50.70	-3.63	1	648
09:24:19	50.40	50.70	50.70	-3.63	1	647
09:24:19	50.40	50.70	50.70	-3.63	1	646
09:24:19	50.50	50.80	50.50	-3.83	3	645
09:24:19	50.50	50.80	50.50	-3.83	3	642
09:24:08	50.40	50.70	50.70	-3.63	1	639
09:24:08	50.40	50.70	50.70	-3.63	1	638
09:24:08	50.40	50.70	50.70	-3.63	1	637
09:24:07	50.50	50.70	50.50	-3.83	1	636
09:24:07	50.50	50.70	50.70	-3.63	0	635
09:24:07	50.50	50.70	50.70	-3.63	0	635
09:24:07	50.50	50.70	50.70	-3.63	2	635
09:24:07	50.50	50.70	50.70	-3.63	0	633
09:24:06	50.50	50.80	50.50	-3.83	1	633
09:24:06	50.50	50.80	50.50	-3.83	1	632
09:24:04	50.50	50.80	50.50	-3.83	1	631
09:24:03	50.50	50.80	50.50	-3.83	1	630
09:24:03	50.50	50.80	50.50	-3.83	1	629
09:24:02	50.40	50.80	50.40	-3.93	1	628
09:24:02	50.50	50.80	50.50	-3.83	1	627
09:24:02	50.50	50.80	50.50	-3.83	1	626
09:24:01	50.50	50.80	50.50	-3.83	1	625
09:24:00	50.50	50.70	50.70	-3.63	3	624
09:24:00	50.50	50.80	50.50	-3.83	1	621
09:23:53	50.50	50.80	50.80	-3.53	0	620
09:23:49	50.50	50.80	50.50	-3.83	1	620
09:23:46	50.50	50.80	50.50	-3.83	0	619
09:23:40	50.50	50.80	50.80	-3.53	1	619
09:23:34	50.40	50.80	50.80	-3.53	0	618
09:23:34	50.40	50.80	50.80	-3.53	1	618
09:23:33	50.40	50.90	50.90	-3.43	3	617
09:23:29	50.60	50.80	50.60	-3.73	3	614
09:23:29	50.60	50.80	50.80	-3.53	1	611
09:23:29	50.60	50.80	50.80	-3.53	1	610
09:23:29	50.60	50.80	50.80	-3.53	0	609
09:23:29	50.60	50.80	50.80	-3.53	0	609
09:23:29	50.60	50.80	50.80	-3.53	1	609
09:23:29	50.60	50.80	50.80	-3.53	1	608
09:23:29	50.60	50.80	50.80	-3.53	1	607
09:23:29	50.60	50.80	50.80	-3.53	3	606
09:23:28	50.70	52.80	50.70	-3.63	3	603
09:23:28	50.60	52.80	52.80	-1.53	0	600
09:23:27	50.60	50.80	50.80	-3.53	3	600
09:23:27	50.60	50.90	50.90	-3.43	3	597
09:23:27	50.60	50.90	50.90	-3.43	3	594
09:23:27	48.40	50.80	50.80	-3.53	3	591
09:23:25	50.60	50.90	50.60	-3.73	3	588
09:23:25	50.60	50.90	50.60	-3.73	3	585
09:23:23	48.30	50.80	50.80	-3.53	1	582
09:23:23	48.30	50.80	50.80	-3.53	2	581
09:23:22	--	50.80	50.80	-3.53	3	579
09:23:22	50.60	50.90	50.60	-3.73	1	576
09:23:21	50.60	50.90	50.60	-3.73	1	575
09:23:21	50.60	50.90	50.60	-3.73	1	574
09:23:21	50.60	50.90	50.60	-3.73	1	573
09:23:20	50.60	50.90	50.60	-3.73	1	572
09:23:20	50.60	50.90	50.60	-3.73	1	571
09:23:19	50.60	50.90	50.90	-3.43	0	570
09:23:18	50.70	50.90	50.70	-3.63	3	570
09:23:18	50.60	50.90	50.90	-3.43	1	567
09:23:16	50.60	50.90	50.90	-3.43	1	566
09:23:11	50.60	50.90	50.90	-3.43	0	565
09:23:10	50.60	50.90	50.90	-3.43	0	565
09:23:10	50.60	50.90	50.90	-3.43	1	565
09:23:10	50.60	50.90	50.90	-3.43	0	564
09:23:07	50.60	50.90	50.90	-3.43	1	564
09:23:07	50.60	50.90	50.90	-3.43	2	563
09:23:07	50.60	50.90	50.90	-3.43	1	561
09:23:07	50.60	50.90	50.90	-3.43	2	560
09:23:07	50.70	51.10	50.70	-3.63	3	558
09:23:07	50.70	51.10	50.70	-3.63	1	555
09:22:57	50.70	50.90	50.90	-3.43	2	554
09:22:57	50.70	50.90	50.90	-3.43	1	552
09:22:54	50.70	51.20	50.70	-3.63	1	551
09:22:54	50.70	51.20	50.70	-3.63	1	550
09:22:53	50.70	51.20	50.70	-3.63	1	549
09:22:53	50.70	51.20	50.70	-3.63	1	548
09:22:48	50.70	51.00	51.00	-3.33	3	547
09:22:47	50.70	51.00	50.70	-3.63	1	544
09:22:46	50.00	51.20	50.00	-4.33	1	543
09:22:45	50.00	51.20	50.00	-4.33	1	542
09:22:45	50.00	51.00	51.00	-3.33	0	541
09:22:45	50.00	51.00	50.00	-4.33	1	541
09:22:45	48.75	51.00	51.00	-3.33	3	540
09:22:45	48.75	51.00	51.00	-3.33	1	537
09:22:45	48.75	51.00	51.00	-3.33	0	536
09:22:45	48.75	51.00	51.00	-3.33	1	536
09:22:44	50.80	51.20	50.80	-3.53	1	535
09:22:43	50.80	51.20	50.80	-3.53	1	534
09:22:43	50.80	51.20	50.80	-3.53	1	533
09:22:42	50.80	51.20	50.80	-3.53	1	532
09:22:41	50.80	51.20	50.80	-3.53	1	531
09:22:41	50.80	51.20	50.80	-3.53	1	530
09:22:32	50.80	51.20	51.20	-3.13	0	529
09:22:24	51.00	51.20	51.00	-3.33	2	529
09:22:24	51.00	51.20	51.00	-3.33	1	527
09:22:23	50.80	51.20	50.80	-3.53	1	526
09:22:22	50.80	51.20	51.20	-3.13	1	525
09:22:15	51.00	53.10	51.00	-3.33	3	524
09:22:15	51.00	53.10	51.00	-3.33	3	521
09:22:15	50.80	51.20	51.20	-3.13	3	518
09:22:15	50.80	51.20	51.20	-3.13	3	515
09:22:15	50.80	51.20	51.20	-3.13	2	512
09:22:04	50.80	51.20	51.20	-3.13	0	510
09:22:01	50.80	51.20	50.80	-3.53	2	510
09:21:44	50.80	51.20	51.20	-3.13	0	508
09:21:32	50.80	51.20	51.20	-3.13	0	508
09:20:51	51.00	51.20	51.00	-3.33	3	508
09:20:50	50.80	51.20	51.20	-3.13	1	505
09:20:27	50.80	51.20	51.20	-3.13	1	504
09:19:59	50.80	51.20	51.20	-3.13	1	503
09:19:45	50.80	51.40	51.40	-2.93	1	502
09:19:31	50.80	51.50	51.50	-2.83	0	501
09:19:26	50.90	51.20	51.20	-3.13	1	501
09:19:26	50.90	51.20	51.20	-3.13	0	500
09:19:26	50.90	51.20	51.20	-3.13	1	500
09:19:22	50.90	51.50	50.90	-3.43	1	499
09:19:01	50.90	51.40	51.40	-2.93	1	498
09:18:48	50.90	51.60	51.60	-2.73	0	497
09:18:43	51.30	51.60	51.30	-3.03	3	497
09:18:35	51.20	51.60	51.20	-3.13	0	494
09:18:33	51.20	51.40	51.40	-2.93	3	494
09:18:32	51.20	51.50	51.20	-3.13	2	491
09:18:32	51.20	51.50	51.20	-3.13	1	489
09:18:27	51.20	51.50	51.50	-2.83	0	488
09:18:21	51.20	51.60	51.20	-3.13	2	488
09:17:57	50.80	51.40	51.40	-2.93	3	486
09:17:56	51.20	51.20	51.20	-3.13	2	483
09:17:56	51.20	51.20	51.20	-3.13	1	481
09:17:54	50.80	51.20	51.20	-3.13	0	480
09:17:52	50.80	51.40	51.40	-2.93	3	480
09:17:52	50.80	51.20	51.20	-3.13	1	477
09:17:45	50.80	51.20	51.20	-3.13	1	476
09:17:39	50.80	51.20	51.20	-3.13	0	475
09:17:18	50.90	51.20	51.20	-3.13	0	475
09:17:05	51.00	51.20	51.00	-3.33	1	475
09:17:05	51.00	51.20	51.00	-3.33	1	474
09:17:05	51.00	51.20	51.00	-3.33	2	473
09:17:02	50.80	51.00	51.00	-3.33	2	471
09:17:02	50.80	51.00	51.00	-3.33	1	469
09:17:02	50.80	51.10	51.10	-3.23	1	468
09:17:00	50.90	51.10	51.10	-3.23	1	467
09:16:55	50.90	51.20	51.20	-3.13	0	466
09:16:54	51.00	51.70	51.00	-3.33	3	466
09:16:53	50.90	51.70	51.70	-2.63	0	463
09:16:52	51.00	51.70	51.00	-3.33	3	463
09:16:49	51.00	51.50	51.50	-2.83	3	460
09:16:33	50.90	51.10	50.90	-3.43	1	457
09:16:32	50.80	51.10	50.80	-3.53	1	456
09:16:29	50.80	51.10	51.10	-3.23	1	455
09:16:20	50.60	51.10	51.10	-3.23	1	454
09:16:16	50.60	51.00	51.00	-3.33	3	453
09:16:16	50.60	51.00	51.00	-3.33	3	450
09:16:15	50.80	51.00	51.00	-3.33	3	447
09:16:15	50.80	51.00	51.00	-3.33	3	444
09:16:15	50.80	51.10	50.80	-3.53	2	441
09:16:14	50.80	51.10	50.80	-3.53	0	439
09:16:05	50.80	51.00	51.00	-3.33	32	439
09:16:02	50.80	51.20	50.80	-3.53	1	407
09:15:55	50.50	51.80	50.50	-3.83	18	406
09:15:53	50.80	51.80	50.80	-3.53	3	388
09:15:53	--	51.00	51.00	-3.33	3	385
09:15:49	--	51.00	51.00	-3.33	2	382
09:15:49	--	51.00	51.00	-3.33	0	380
09:15:49	50.80	51.10	50.80	-3.53	3	380
09:15:49	50.80	51.10	50.80	-3.53	10	377
09:15:49	50.80	51.10	50.80	-3.53	2	367
09:15:35	50.90	51.10	51.10	-3.23	0	365
09:15:32	50.90	51.20	50.90	-3.43	1	365
09:15:31	50.90	51.20	51.20	-3.13	0	364
09:15:26	50.90	51.20	50.90	-3.43	3	364
09:15:25	50.80	51.10	51.10	-3.23	2	361
09:15:25	50.80	51.10	50.80	-3.53	1	359
09:15:18	50.80	51.10	51.10	-3.23	0	358
09:14:47	50.80	51.10	51.10	-3.23	1	358
09:14:45	50.80	51.20	51.20	-3.13	1	357
09:14:44	51.00	51.20	51.00	-3.33	3	356
09:14:44	49.40	51.20	51.20	-3.13	0	353
09:14:42	51.00	51.40	51.00	-3.33	0	353
09:14:39	51.00	51.40	51.00	-3.33	3	353
09:14:38	51.00	51.40	51.00	-3.33	0	350
09:14:38	51.00	51.40	51.00	-3.33	2	350
09:14:37	51.10	51.40	51.40	-2.93	0	348
09:14:37	51.10	51.40	51.40	-2.93	1	348
09:14:36	51.10	51.90	51.10	-3.23	1	347
09:14:09	51.10	51.90	51.90	-2.43	1	346
09:13:57	51.20	51.50	51.50	-2.83	1	345
09:13:57	51.30	51.90	51.30	-3.03	3	344
09:13:57	51.30	51.90	51.90	-2.43	0	341
09:13:39	51.00	51.50	51.50	-2.83	1	341
09:13:39	51.00	51.50	51.50	-2.83	1	340
09:13:39	51.00	51.50	51.50	-2.83	0	339
09:13:39	51.30	52.00	51.30	-3.03	3	339
09:13:38	51.30	52.00	52.00	-2.33	0	336
09:13:38	51.60	52.00	51.60	-2.73	3	336
09:13:33	51.50	52.20	51.50	-2.83	3	333
09:13:32	51.60	52.20	51.60	-2.73	3	330
09:13:13	51.50	52.20	52.20	-2.13	1	327
09:12:43	52.00	52.20	52.00	-2.33	3	326
09:12:43	51.30	52.20	52.20	-2.13	1	323
09:12:43	51.30	52.20	52.20	-2.13	1	322
09:12:36	51.30	52.20	52.20	-2.13	1	321
09:12:30	51.30	52.20	52.20	-2.13	0	320
09:12:14	51.30	52.20	51.30	-3.03	0	320
09:12:14	51.30	52.20	52.20	-2.13	0	320
09:12:03	52.00	52.20	52.00	-2.33	3	320
09:12:03	51.30	52.20	52.20	-2.13	1	317
09:11:56	51.30	52.20	52.20	-2.13	2	316
09:11:22	51.30	52.20	52.20	-2.13	0	314
09:11:13	52.00	52.20	52.00	-2.33	1	314
09:11:13	52.00	52.20	52.00	-2.33	2	313
09:11:13	52.00	52.20	52.00	-2.33	3	311
09:11:07	51.40	52.20	52.20	-2.13	1	308
09:10:35	50.90	52.10	52.10	-2.23	3	307
09:10:28	50.90	52.10	52.10	-2.23	0	304
09:10:26	50.90	52.10	52.10	-2.23	0	304
09:10:23	50.90	52.10	50.90	-3.43	0	304
09:10:07	50.80	52.20	52.20	-2.13	1	304
09:10:07	50.80	51.50	51.50	-2.83	2	303
09:10:03	50.80	51.50	51.50	-2.83	0	301
09:10:01	51.70	52.20	51.70	-2.63	0	301
09:10:01	51.70	52.20	51.70	-2.63	2	301
09:10:00	51.70	52.20	51.70	-2.63	0	299
09:10:00	50.90	52.10	52.10	-2.23	1	299
09:09:51	50.90	52.10	52.10	-2.23	2	298
09:09:27	50.90	52.20	52.20	-2.13	1	296
09:08:49	50.90	52.20	52.20	-2.13	1	295
09:08:39	50.90	52.20	52.20	-2.13	0	294
09:08:25	50.90	51.90	51.90	-2.43	1	294
09:07:43	50.90	52.20	52.20	-2.13	0	293
09:07:41	50.80	52.20	50.80	-3.53	1	293
09:07:33	50.80	52.00	52.00	-2.33	1	292
09:06:51	50.70	52.20	52.20	-2.13	0	291
09:06:05	50.70	52.20	52.20	-2.13	0	291
09:05:51	50.30	52.30	52.30	-2.03	1	291
09:05:39	50.20	52.30	52.30	-2.03	0	290
09:05:33	50.20	52.00	52.00	-2.33	1	290
09:05:33	50.20	52.00	52.00	-2.33	0	289
09:05:33	50.20	52.00	52.00	-2.33	0	289
09:05:33	50.20	52.00	52.00	-2.33	1	289
09:05:33	51.70	52.20	51.70	-2.63	2	288
09:05:32	51.80	52.20	51.80	-2.53	3	286
09:05:31	51.70	52.20	52.20	-2.13	0	283
09:05:31	51.70	52.20	51.70	-2.63	1	283
09:05:20	50.70	52.40	52.40	-1.93	0	282
09:05:16	50.70	52.00	52.00	-2.33	0	282
09:05:13	50.50	52.00	52.00	-2.33	0	282
09:05:12	50.50	51.70	51.70	-2.63	3	282
09:05:12	51.50	52.00	51.50	-2.83	2	279
09:05:11	51.50	52.00	51.50	-2.83	1	277
09:05:10	51.50	52.00	51.50	-2.83	3	276
09:05:10	50.60	51.70	51.70	-2.63	3	273
09:05:02	50.60	51.50	51.50	-2.83	3	270
09:05:00	51.00	51.50	51.00	-3.33	3	267
09:04:58	50.90	51.50	50.90	-3.43	0	264
09:04:58	50.50	51.40	51.40	-2.93	2	264
09:04:57	50.50	51.40	51.40	-2.93	0	262
09:04:49	50.50	51.40	51.40	-2.93	0	262
09:04:49	50.50	51.40	51.40	-2.93	1	262
09:04:41	50.10	51.00	51.00	-3.33	12	261
09:04:35	50.10	51.00	51.00	-3.33	2	249
09:04:35	50.10	50.90	50.90	-3.43	3	247
09:04:32	50.10	51.00	51.00	-3.33	0	244
09:04:31	50.00	51.00	50.00	-4.33	1	244
09:04:29	50.40	51.00	50.40	-3.93	3	243
09:04:29	50.40	51.00	50.40	-3.93	3	240
09:04:27	50.20	51.00	50.20	-4.13	1	237
09:04:27	50.00	50.80	50.80	-3.53	1	236
09:04:27	50.00	50.70	50.70	-3.63	3	235
09:04:25	50.00	50.80	50.80	-3.53	1	232
09:04:23	50.40	50.80	50.80	-3.53	1	231
09:04:17	50.40	50.80	50.40	-3.93	2	230
09:04:15	50.40	50.80	50.80	-3.53	0	228
09:04:15	50.40	50.80	50.40	-3.93	0	228
09:04:15	50.20	50.90	50.90	-3.43	1	228
09:04:14	50.20	50.80	50.80	-3.53	0	227
09:04:14	50.20	50.80	50.80	-3.53	1	227
09:04:14	50.20	50.80	50.80	-3.53	0	226
09:04:14	50.20	50.80	50.80	-3.53	1	226
09:04:10	50.30	50.90	50.30	-4.03	3	225
09:04:01	50.30	50.80	50.80	-3.53	0	222
09:04:01	50.30	50.80	50.80	-3.53	0	222
09:04:00	50.30	50.80	50.80	-3.53	0	222
09:03:58	50.30	50.80	50.80	-3.53	0	222
09:03:55	50.30	50.80	50.80	-3.53	1	222
09:03:55	50.30	50.80	50.80	-3.53	1	221
09:03:47	50.40	50.90	50.90	-3.43	1	220
09:03:45	50.40	50.90	50.90	-3.43	0	219
09:03:40	50.40	50.90	50.90	-3.43	0	219
09:03:36	50.40	50.90	50.90	-3.43	0	219
09:03:27	50.40	50.90	50.90	-3.43	1	219
09:03:26	50.40	50.90	50.40	-3.93	0	218
09:03:16	50.30	50.90	50.90	-3.43	0	218
09:03:11	50.30	50.90	50.90	-3.43	0	218
09:03:11	50.10	50.90	50.90	-3.43	0	218
09:03:08	50.10	50.90	50.10	-4.23	0	218
09:03:05	50.00	51.00	51.00	-3.33	0	218
09:03:05	50.00	50.90	50.00	-4.33	1	218
09:03:03	50.00	50.90	50.90	-3.43	0	217
09:03:03	50.00	50.90	50.90	-3.43	0	217
09:03:00	50.00	50.90	50.00	-4.33	1	217
09:03:00	50.00	50.90	50.00	-4.33	3	216
09:02:56	49.85	51.00	51.00	-3.33	0	213
09:02:55	49.80	51.70	49.80	-4.53	0	213
09:02:53	49.80	51.70	51.70	-2.63	0	213
09:02:53	49.80	51.70	51.70	-2.63	0	213
09:02:53	49.25	50.20	50.20	-4.13	3	213
09:02:48	49.25	51.80	49.25	-5.08	1	210
09:02:45	50.00	51.80	50.00	-4.33	1	209
09:02:45	--	51.80	51.80	-2.53	0	208
09:02:43	--	50.20	50.20	-4.13	1	208
09:02:42	--	51.80	51.80	-2.53	0	207
09:02:41	--	51.80	51.80	-2.53	1	207
09:02:41	50.00	51.80	50.00	-4.33	3	206
09:02:40	49.55	50.20	50.20	-4.13	0	203
09:02:40	49.55	50.20	50.20	-4.13	1	203
09:02:40	49.55	50.20	50.20	-4.13	1	202
09:02:39	49.55	51.80	51.80	-2.53	0	201
09:02:38	49.55	51.80	51.80	-2.53	1	201
09:02:37	49.55	51.80	51.80	-2.53	0	200
09:02:34	49.55	51.80	51.80	-2.53	0	200
09:02:31	49.55	51.80	49.55	-4.78	1	200
09:02:29	49.55	51.80	51.80	-2.53	0	199
09:02:27	50.00	51.80	50.00	-4.33	3	199
09:02:27	50.00	51.80	50.00	-4.33	3	196
09:02:26	50.00	51.00	51.00	-3.33	0	193
09:02:22	49.60	50.20	50.20	-4.13	0	193
09:02:19	50.00	50.20	50.00	-4.33	1	193
09:02:17	49.85	50.20	50.20	-4.13	3	192
09:02:17	49.85	50.20	50.20	-4.13	2	189
09:02:15	49.55	50.20	50.20	-4.13	0	187
09:02:10	48.85	50.00	50.00	-4.33	0	187
09:02:07	48.80	50.00	50.00	-4.33	3	187
09:02:06	49.00	49.80	49.00	-5.33	1	184
09:02:05	49.00	49.80	49.80	-4.53	0	183
09:02:03	49.00	49.80	49.80	-4.53	0	183
09:01:59	49.00	49.80	49.80	-4.53	2	183
09:01:58	49.00	49.80	49.80	-4.53	0	181
09:01:58	49.00	49.80	49.00	-5.33	2	181
09:01:56	48.85	49.15	49.15	-5.18	3	179
09:01:55	49.00	49.80	49.00	-5.33	1	176
09:01:55	49.00	49.80	49.00	-5.33	2	175
09:01:54	48.80	49.80	49.80	-4.53	0	173
09:01:51	48.80	49.90	49.90	-4.43	1	173
09:01:51	48.80	49.20	49.20	-5.13	3	172
09:01:50	49.00	49.90	49.90	-4.43	1	169
09:01:48	49.00	49.95	49.95	-4.38	1	168
09:01:48	49.00	49.95	49.95	-4.38	0	167
09:01:48	49.00	49.95	49.95	-4.38	0	167
09:01:46	49.00	50.00	50.00	-4.33	0	167
09:01:44	49.00	50.00	50.00	-4.33	0	167
09:01:42	49.00	50.00	50.00	-4.33	1	167
09:01:42	49.00	50.00	50.00	-4.33	1	166
09:01:42	49.00	50.00	50.00	-4.33	1	165
09:01:40	49.00	50.00	50.00	-4.33	0	164
09:01:35	49.00	50.00	50.00	-4.33	0	164
09:01:32	49.05	50.00	49.05	-5.28	3	164
09:01:32	49.05	50.00	50.00	-4.33	0	161
09:01:30	49.00	50.00	49.00	-5.33	2	161
09:01:27	49.00	50.00	50.00	-4.33	1	159
09:01:24	49.00	50.00	50.00	-4.33	0	158
09:01:22	49.00	50.00	50.00	-4.33	1	158
09:01:22	49.00	50.00	49.00	-5.33	0	157
09:01:12	48.00	49.95	48.00	-6.33	5	157
09:01:12	48.00	49.95	48.00	-6.33	3	152
09:01:11	47.80	49.50	47.80	-6.53	0	149
09:01:04	47.80	49.50	47.80	-6.53	2	149
09:01:04	47.80	49.50	49.50	-4.83	1	147
09:01:04	47.80	49.50	49.50	-4.83	0	146
09:01:03	47.80	49.95	49.95	-4.38	0	146
09:01:01	47.80	50.00	50.00	-4.33	0	146
09:01:01	47.80	50.00	50.00	-4.33	1	146
09:01:00	--	50.30	50.30	-4.03	0	145
09:00:57	48.00	51.00	48.00	-6.33	2	145
09:00:57	48.00	51.00	48.00	-6.33	5	143
09:00:57	48.00	51.00	48.00	-6.33	3	138
09:00:57	--	50.50	50.50	-3.83	2	135
09:00:57	--	50.50	50.50	-3.83	1	133
09:00:55	48.00	50.50	48.00	-6.33	2	132
09:00:55	48.00	50.50	48.00	-6.33	4	130
09:00:55	48.00	50.50	48.00	-6.33	4	126
09:00:55	--	50.50	50.50	-3.83	1	122
09:00:55	--	50.50	50.50	-3.83	0	121
09:00:55	--	50.50	50.50	-3.83	1	121
09:00:55	--	50.50	50.50	-3.83	0	120
09:00:53	48.45	51.00	48.45	-5.88	1	120
09:00:53	48.45	51.00	48.45	-5.88	2	119
09:00:45	48.45	51.00	48.45	-5.88	3	117
09:00:45	--	51.00	51.00	-3.33	1	114
09:00:45	--	51.00	51.00	-3.33	1	113
09:00:45	--	51.00	51.00	-3.33	1	112
09:00:45	--	51.00	51.00	-3.33	0	111
09:00:39	--	51.00	51.00	-3.33	0	111
09:00:37	--	51.00	51.00	-3.33	0	111
09:00:36	--	51.00	51.00	-3.33	0	111
09:00:34	--	51.00	51.00	-3.33	1	111
09:00:33	--	51.00	51.00	-3.33	1	110
09:00:30	48.45	51.00	48.45	-5.88	3	109
09:00:30	--	51.00	51.00	-3.33	1	106
09:00:30	--	51.00	51.00	-3.33	1	105
09:00:30	--	51.00	51.00	-3.33	1	104
09:00:30	--	51.00	51.00	-3.33	0	103
09:00:30	--	51.00	51.00	-3.33	2	103
09:00:30	--	51.00	51.00	-3.33	2	101
09:00:30	--	51.00	51.00	-3.33	0	99
09:00:26	--	51.50	51.50	-2.83	1	99
09:00:25	48.95	51.50	48.95	-5.38	2	98
09:00:25	48.95	51.50	48.95	-5.38	1	96
09:00:25	--	51.50	51.50	-2.83	2	95
09:00:20	49.25	51.80	49.25	-5.08	3	93
09:00:20	--	51.80	51.80	-2.53	0	90
09:00:20	--	51.80	51.80	-2.53	1	90
09:00:13	49.40	52.00	49.40	-4.93	1	89
09:00:13	49.40	52.00	49.40	-4.93	2	88
09:00:13	--	52.00	52.00	-2.33	2	86
09:00:10	--	53.00	53.00	-1.33	1	84
09:00:07	50.50	53.00	50.50	-3.83	3	83
09:00:04	50.90	53.00	50.90	-3.43	3	80
09:00:04	51.00	53.00	51.00	-3.33	3	77
09:00:03	51.00	53.00	53.00	-1.33	1	74
09:00:03	51.00	53.00	53.00	-1.33	3	73

　

其他人也逛...

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

Samsung Galaxy Z Fold8 (12G/512G)

Shiny 青森丸搾蘋果汁 (1000ml*6入)

App Store Card $ 2000 - 數位序號

羅技G PRO X 3 SUPERSTRIKE 無線類比遊戲滑鼠

App Store Card $ 6000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【點睛品】貳台錢黃金金條_計價黃金

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

App Store Card $ 1000 - 數位序號

MyCard 5000點虛擬點數卡

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

MyCard 2000點虛擬點數卡

法人：台積電法說會15日登場　...

AI掀缺貨潮史上首見　記憶體廠...

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

‧【歐股盤後】油價回落　收紅
‧赴德州設廠、結盟馬斯克？台積...
‧中華電信ADR9日下跌0.21美元跌...

加密貨幣

比特幣BTC	82535.28	-746.19	-0.90%
以太幣ETH	2486.04	-87.51	-3.40%
瑞波幣XRP	1.40	-0.02	-1.49%
比特幣現金BCH	276.46	-23.70	-7.90%
萊特幣LTC	63.42	-2.62	-3.97%
卡達幣ADA	0.242812	-0.01	-4.94%
波場幣TRX	0.331668	0.00	-1.05%
恆星幣XLM	0.194688	-0.01	-2.80%

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。