最新台股開盤挫563.45點熱門[公告] 旭東:澄清說明媒體報導

更新報價

綠界科技 (6763)* 上櫃

49.65 ▼-0.75 -1.49% 2.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.75	4,486	49.60	8	49.65	3	49.80	51.50	47.10	50.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:23:05	49.60	49.65	49.65	-0.75	2	4488
12:22:39	49.65	49.70	49.65	-0.75	1	4486
12:22:30	49.65	49.75	49.65	-0.75	1	4485
12:21:23	49.65	49.75	49.65	-0.75	1	4484
12:21:09	49.70	49.75	49.70	-0.70	1	4483
12:20:55	49.70	49.75	49.70	-0.70	1	4482
12:20:55	49.55	49.60	49.60	-0.80	1	4481
12:20:28	49.60	49.85	49.60	-0.80	9	4480
12:20:28	49.60	49.85	49.60	-0.80	1	4471
12:17:17	49.60	49.70	49.60	-0.80	2	4470
12:15:43	49.55	49.60	49.60	-0.80	1	4468
12:15:37	49.55	49.60	49.60	-0.80	1	4467
12:14:27	49.55	49.85	49.55	-0.85	1	4466
12:12:52	49.55	49.80	49.55	-0.85	1	4465
12:12:19	49.60	49.80	49.60	-0.80	4	4464
12:10:47	49.60	49.70	49.60	-0.80	1	4460
12:10:26	49.55	49.60	49.60	-0.80	1	4459
12:08:53	49.55	49.75	49.55	-0.85	1	4458
12:08:35	49.55	49.60	49.55	-0.85	1	4457
12:08:01	49.55	49.65	49.55	-0.85	1	4456
12:08:00	49.60	49.65	49.60	-0.80	14	4455
12:08:00	49.60	49.65	49.60	-0.80	1	4441
12:07:53	49.60	49.65	49.60	-0.80	1	4440
12:07:49	49.60	49.65	49.65	-0.75	1	4439
12:07:48	49.65	49.70	49.65	-0.75	1	4438
12:07:45	49.65	49.70	49.65	-0.75	1	4437
12:07:19	49.70	49.85	49.70	-0.70	3	4436
12:07:19	49.70	49.85	49.70	-0.70	3	4433
12:07:15	49.70	49.85	49.70	-0.70	5	4430
12:07:13	49.75	49.85	49.70	-0.70	2	4425
12:07:13	49.75	49.85	49.75	-0.65	3	4423
12:07:06	49.80	49.85	49.80	-0.60	11	4420
12:07:06	49.80	49.85	49.80	-0.60	1	4409
12:05:53	49.80	49.90	49.80	-0.60	2	4408
12:05:50	49.80	49.90	49.80	-0.60	1	4406
12:05:45	49.80	49.90	49.80	-0.60	6	4405
12:05:11	49.85	49.90	49.85	-0.55	1	4399
12:04:43	49.85	49.90	49.85	-0.55	1	4398
12:04:36	49.80	49.90	49.80	-0.60	1	4397
12:02:52	49.85	49.90	49.85	-0.55	11	4396
12:02:52	49.85	49.90	49.85	-0.55	1	4385
12:00:36	49.90	50.00	49.90	-0.50	2	4384
12:00:17	49.95	50.00	49.95	-0.45	2	4382
11:59:46	49.95	50.10	49.95	-0.45	1	4380
11:59:39	50.00	50.10	50.00	-0.40	5	4379
11:59:37	50.00	50.10	50.00	-0.40	1	4374
11:59:32	50.00	50.10	50.00	-0.40	2	4373
11:59:31	50.00	50.10	50.10	-0.30	1	4371
11:59:12	50.00	50.10	50.00	-0.40	2	4370
11:57:38	50.10	50.20	50.10	-0.30	1	4368
11:57:31	50.10	50.20	50.10	-0.30	1	4367
11:56:47	50.00	50.10	50.10	-0.30	1	4366
11:56:06	50.00	50.20	50.20	-0.20	2	4365
11:54:45	50.00	50.20	50.20	-0.20	1	4363
11:54:39	50.00	50.20	50.20	-0.20	2	4362
11:54:21	50.00	50.20	50.20	-0.20	1	4360
11:53:53	50.00	50.20	50.20	-0.20	1	4359
11:53:16	49.95	50.00	50.00	-0.40	2	4358
11:52:28	49.90	50.00	50.00	-0.40	1	4356
11:51:59	49.90	50.00	50.00	-0.40	1	4355
11:51:23	49.85	49.90	49.90	-0.50	1	4354
11:51:21	49.85	49.90	49.90	-0.50	1	4353
11:51:18	49.85	49.90	49.85	-0.55	2	4352
11:51:14	49.80	49.85	49.85	-0.55	1	4350
11:51:11	49.80	49.85	49.80	-0.60	2	4349
11:51:11	49.80	49.85	49.80	-0.60	2	4347
11:51:09	49.85	49.90	49.85	-0.55	1	4345
11:51:01	49.85	49.90	49.85	-0.55	2	4344
11:50:12	49.85	49.90	49.90	-0.50	5	4342
11:49:53	49.80	49.90	49.90	-0.50	2	4337
11:49:40	49.80	49.90	49.80	-0.60	1	4335
11:49:40	49.80	49.90	49.80	-0.60	1	4334
11:49:40	49.80	49.90	49.80	-0.60	1	4333
11:49:29	49.80	49.85	49.85	-0.55	1	4332
11:49:17	49.85	49.90	49.85	-0.55	5	4331
11:49:10	49.90	50.10	49.90	-0.50	2	4326
11:48:37	49.95	50.10	49.95	-0.45	2	4324
11:48:37	50.00	50.20	50.00	-0.40	50	4322
11:48:04	50.00	50.20	50.20	-0.20	2	4272
11:47:43	50.20	50.30	50.20	-0.20	3	4270
11:47:43	50.20	50.30	50.20	-0.20	3	4267
11:47:43	50.00	50.20	50.20	-0.20	4	4264
11:47:40	50.10	50.20	50.10	-0.30	5	4260
11:47:19	50.20	50.30	50.20	-0.20	2	4255
11:47:19	50.10	50.20	50.20	-0.20	3	4253
11:46:39	50.10	50.20	50.20	-0.20	1	4250
11:46:38	50.20	50.30	50.20	-0.20	2	4249
11:45:59	50.20	50.30	50.20	-0.20	2	4247
11:45:27	50.10	50.20	50.20	-0.20	1	4245
11:45:22	50.10	50.20	50.20	-0.20	2	4244
11:44:53	50.10	50.20	50.20	-0.20	2	4242
11:44:39	50.10	50.20	50.20	-0.20	2	4240
11:44:22	50.00	50.20	50.00	-0.40	1	4238
11:44:11	50.00	50.20	50.20	-0.20	5	4237
11:43:56	50.00	50.20	50.20	-0.20	5	4232
11:43:44	50.10	50.20	50.10	-0.30	9	4227
11:43:44	50.10	50.20	50.10	-0.30	3	4218
11:43:30	50.10	50.20	50.10	-0.30	1	4215
11:43:18	50.10	50.20	50.10	-0.30	1	4214
11:43:04	50.20	50.30	50.20	-0.20	1	4213
11:43:04	50.10	50.30	50.10	-0.30	1	4212
11:42:49	50.20	50.30	50.10	-0.30	9	4211
11:42:49	50.20	50.30	50.20	-0.20	1	4202
11:42:33	50.20	50.30	50.30	-0.10	1	4201
11:42:30	50.20	50.30	50.20	-0.20	3	4200
11:42:17	50.20	50.30	50.30	-0.10	1	4197
11:42:07	50.20	50.30	50.30	-0.10	3	4196
11:41:25	50.20	50.30	50.20	-0.20	2	4193
11:40:40	50.10	50.20	50.20	-0.20	1	4191
11:40:20	50.10	50.30	50.30	-0.10	1	4190
11:39:55	50.10	50.20	50.20	-0.20	10	4189
11:39:53	50.20	50.30	50.20	-0.20	1	4179
11:39:51	50.20	50.30	50.30	-0.10	1	4178
11:39:48	50.30	50.40	50.30	-0.10	2	4177
11:39:39	50.30	50.40	50.30	-0.10	2	4175
11:39:39	50.30	50.40	50.40	0	1	4173
11:39:36	50.30	50.40	50.40	0	1	4172
11:39:30	50.30	50.40	50.30	-0.10	1	4171
11:39:08	50.10	50.30	50.30	-0.10	10	4170
11:38:40	50.20	50.30	50.20	-0.20	1	4160
11:38:27	50.20	50.30	50.20	-0.20	3	4159
11:38:04	50.10	50.20	50.20	-0.20	2	4156
11:37:56	50.20	50.30	50.20	-0.20	1	4154
11:37:43	50.20	50.30	50.20	-0.20	1	4153
11:37:38	50.10	50.20	50.20	-0.20	1	4152
11:37:06	50.10	50.20	50.20	-0.20	1	4151
11:36:59	50.10	50.20	50.20	-0.20	1	4150
11:36:55	50.10	50.20	50.20	-0.20	1	4149
11:36:50	50.10	50.20	50.20	-0.20	1	4148
11:36:49	50.10	50.20	50.10	-0.30	1	4147
11:36:45	50.10	50.20	50.20	-0.20	1	4146
11:36:33	50.10	50.20	50.20	-0.20	1	4145
11:36:28	50.10	50.20	50.20	-0.20	1	4144
11:36:19	50.10	50.20	50.20	-0.20	1	4143
11:36:15	50.10	50.20	50.10	-0.30	1	4142
11:36:06	50.00	50.20	50.00	-0.40	5	4141
11:36:02	50.00	50.10	50.20	-0.20	4	4136
11:36:02	50.00	50.10	50.10	-0.30	1	4132
11:35:56	50.00	50.20	50.00	-0.40	12	4131
11:35:50	50.10	50.20	50.10	-0.30	9	4119
11:35:50	50.10	50.20	50.10	-0.30	9	4110
11:35:16	50.20	50.30	50.20	-0.20	2	4101
11:35:16	50.20	50.30	50.20	-0.20	1	4099
11:35:05	50.20	50.30	50.20	-0.20	1	4098
11:34:57	50.20	50.30	50.20	-0.20	1	4097
11:34:56	50.20	50.30	50.20	-0.20	1	4096
11:34:51	50.20	50.30	50.20	-0.20	3	4095
11:34:46	50.20	50.30	50.30	-0.10	1	4092
11:34:43	50.10	50.20	50.20	-0.20	8	4091
11:34:35	50.10	50.20	50.20	-0.20	1	4083
11:34:33	50.10	50.20	50.10	-0.30	3	4082
11:34:32	50.10	50.20	50.20	-0.20	1	4079
11:34:28	50.10	50.20	50.20	-0.20	1	4078
11:34:19	50.00	50.20	50.00	-0.40	2	4077
11:34:19	50.10	50.20	50.10	-0.30	5	4075
11:34:18	50.00	50.10	50.10	-0.30	1	4070
11:34:13	50.00	50.10	50.10	-0.30	2	4069
11:34:04	49.90	50.00	50.00	-0.40	1	4067
11:34:03	49.90	50.00	50.00	-0.40	1	4066
11:34:01	49.90	50.00	50.00	-0.40	1	4065
11:34:00	49.90	50.00	50.00	-0.40	1	4064
11:33:59	49.90	50.00	50.00	-0.40	1	4063
11:33:53	49.90	50.00	50.00	-0.40	1	4062
11:33:46	49.90	50.10	50.10	-0.30	1	4061
11:33:42	49.90	50.00	50.00	-0.40	1	4060
11:33:42	49.90	50.10	50.10	-0.30	2	4059
11:33:35	49.90	50.20	50.20	-0.20	1	4057
11:33:34	49.90	50.00	50.00	-0.40	1	4056
11:33:34	50.00	50.20	50.00	-0.40	1	4055
11:33:20	49.90	50.20	50.20	-0.20	1	4054
11:33:19	49.90	50.20	50.20	-0.20	2	4053
11:33:19	49.85	50.10	50.20	-0.20	2	4051
11:33:19	49.85	50.10	50.10	-0.30	1	4049
11:33:19	49.85	50.00	50.00	-0.40	121	4048
11:33:19	49.85	50.00	50.00	-0.40	2	3927
11:33:19	49.85	50.00	50.00	-0.40	4	3925
11:33:19	49.85	50.00	50.00	-0.40	20	3921
11:33:19	49.85	50.00	50.00	-0.40	141	3901
11:33:19	49.85	50.00	50.00	-0.40	13	3760
11:33:19	49.85	50.00	50.00	-0.40	9	3747
11:33:19	49.80	49.95	49.95	-0.45	3	3738
11:33:19	49.80	49.95	49.95	-0.45	4	3735
11:33:19	49.80	49.95	49.95	-0.45	6	3731
11:33:19	49.75	49.90	49.95	-0.45	1	3725
11:33:19	49.75	49.90	49.90	-0.50	2	3724
11:33:19	49.75	49.90	49.90	-0.50	3	3722
11:33:18	49.70	49.85	49.90	-0.50	2	3719
11:33:18	49.70	49.85	49.85	-0.55	1	3717
11:33:11	49.70	49.85	49.85	-0.55	2	3716
11:33:08	49.70	49.80	49.80	-0.60	2	3714
11:32:57	49.75	49.80	49.80	-0.60	1	3712
11:31:57	49.75	49.80	49.75	-0.65	1	3711
11:31:57	49.75	49.80	49.75	-0.65	1	3710
11:31:22	49.75	49.80	49.75	-0.65	1	3709
11:30:11	49.75	49.80	49.75	-0.65	1	3708
11:29:47	49.70	49.75	49.75	-0.65	1	3707
11:28:30	49.80	49.85	49.80	-0.60	3	3706
11:28:27	49.80	49.85	49.80	-0.60	1	3703
11:28:22	49.80	49.90	49.80	-0.60	2	3702
11:28:09	49.80	49.90	49.90	-0.50	1	3700
11:27:27	49.80	49.90	49.90	-0.50	1	3699
11:27:26	49.80	49.90	49.80	-0.60	1	3698
11:27:25	49.80	49.90	49.90	-0.50	1	3697
11:26:49	49.85	49.90	49.90	-0.50	1	3696
11:26:40	49.85	49.90	49.90	-0.50	1	3695
11:26:38	49.85	49.90	49.90	-0.50	1	3694
11:25:30	49.75	49.80	49.80	-0.60	4	3693
11:24:09	49.75	49.80	49.80	-0.60	1	3689
11:23:50	49.75	49.80	49.80	-0.60	1	3688
11:23:33	49.70	49.80	49.80	-0.60	1	3687
11:23:27	49.70	49.75	49.80	-0.60	3	3686
11:23:27	49.70	49.75	49.75	-0.65	1	3683
11:22:24	49.70	49.75	49.70	-0.70	1	3682
11:21:08	49.75	49.80	49.75	-0.65	1	3681
11:20:06	49.70	49.75	49.75	-0.65	1	3680
11:19:34	49.70	49.80	49.70	-0.70	1	3679
11:19:14	49.50	49.70	49.70	-0.70	9	3678
11:18:34	49.50	49.55	49.70	-0.70	4	3669
11:18:34	49.50	49.55	49.55	-0.85	1	3665
11:18:33	49.55	49.70	49.55	-0.85	1	3664
11:18:32	49.65	49.70	49.65	-0.75	3	3663
11:18:32	49.55	49.65	49.65	-0.75	2	3660
11:18:14	49.50	49.60	49.65	-0.75	4	3658
11:18:14	49.50	49.60	49.60	-0.80	1	3654
11:18:03	49.50	49.60	49.50	-0.90	1	3653
11:17:55	49.55	49.60	49.55	-0.85	3	3652
11:17:44	49.55	49.60	49.55	-0.85	1	3649
11:17:29	49.55	49.60	49.55	-0.85	1	3648
11:15:23	49.55	49.65	49.55	-0.85	2	3647
11:14:10	49.50	49.55	49.55	-0.85	1	3645
11:13:42	49.50	49.55	49.55	-0.85	1	3644
11:13:36	49.50	49.55	49.50	-0.90	1	3643
11:12:35	49.50	49.60	49.50	-0.90	4	3642
11:12:32	49.50	49.60	49.60	-0.80	1	3638
11:12:29	49.50	49.60	49.60	-0.80	1	3637
11:12:28	49.60	49.65	49.60	-0.80	3	3636
11:12:28	49.60	49.65	49.60	-0.80	1	3633
11:12:15	49.60	49.65	49.65	-0.75	1	3632
11:12:05	49.60	49.65	49.65	-0.75	1	3631
11:11:52	49.65	49.75	49.65	-0.75	4	3630
11:11:45	49.65	49.75	49.75	-0.65	1	3626
11:11:41	49.65	49.75	49.75	-0.65	1	3625
11:11:41	49.65	49.75	49.65	-0.75	1	3624
11:11:35	49.70	49.80	49.70	-0.70	3	3623
11:11:31	49.70	49.75	49.75	-0.65	2	3620
11:11:27	49.70	49.75	49.75	-0.65	1	3618
11:11:08	49.70	49.75	49.75	-0.65	1	3617
11:11:03	49.70	49.75	49.75	-0.65	1	3616
11:10:59	49.70	49.75	49.70	-0.70	3	3615
11:10:57	49.70	49.75	49.75	-0.65	2	3612
11:10:48	49.75	49.80	49.75	-0.65	3	3610
11:10:09	49.70	49.75	49.75	-0.65	1	3607
11:09:50	49.70	49.75	49.75	-0.65	1	3606
11:09:39	49.75	49.80	49.75	-0.65	1	3605
11:09:32	49.75	49.80	49.75	-0.65	2	3604
11:09:26	49.75	49.80	49.80	-0.60	1	3602
11:09:25	49.75	49.80	49.80	-0.60	1	3601
11:09:14	49.75	49.80	49.80	-0.60	1	3600
11:09:11	49.75	49.80	49.80	-0.60	1	3599
11:09:09	49.75	49.80	49.75	-0.65	1	3598
11:09:08	49.75	49.80	49.80	-0.60	1	3597
11:08:41	49.70	49.75	49.80	-0.60	2	3596
11:08:41	49.70	49.75	49.75	-0.65	3	3594
11:08:31	49.70	49.75	49.75	-0.65	1	3591
11:07:47	49.75	49.80	49.75	-0.65	2	3590
11:07:32	49.70	49.75	49.75	-0.65	8	3588
11:07:23	49.75	49.80	49.75	-0.65	4	3580
11:07:22	49.65	49.75	49.75	-0.65	6	3576
11:07:07	49.70	49.75	49.70	-0.70	1	3570
11:06:53	49.60	49.75	49.75	-0.65	3	3569
11:06:38	49.75	49.80	49.75	-0.65	1	3566
11:06:38	49.60	49.75	49.75	-0.65	2	3565
11:06:38	49.60	49.70	49.70	-0.70	2	3563
11:06:36	49.75	49.80	49.75	-0.65	9	3561
11:06:36	49.75	49.80	49.75	-0.65	6	3552
11:06:16	49.70	49.75	49.75	-0.65	1	3546
11:06:16	49.60	49.70	49.70	-0.70	6	3545
11:06:09	49.60	49.65	49.70	-0.70	3	3539
11:06:09	49.60	49.65	49.65	-0.75	1	3536
11:06:05	49.60	49.65	49.65	-0.75	1	3535
11:06:05	49.60	49.65	49.60	-0.80	1	3534
11:05:58	49.60	49.70	49.70	-0.70	1	3533
11:05:40	49.65	49.70	49.65	-0.75	1	3532
11:05:31	49.65	49.70	49.65	-0.75	1	3531
11:05:31	49.60	49.65	49.65	-0.75	1	3530
11:05:24	49.60	49.65	49.60	-0.80	1	3529
11:04:53	49.60	49.70	49.60	-0.80	1	3528
11:04:19	49.65	49.70	49.65	-0.75	1	3527
11:03:56	49.55	49.65	49.65	-0.75	1	3526
11:03:51	49.60	49.65	49.60	-0.80	1	3525
11:03:39	49.55	49.60	49.60	-0.80	1	3524
11:03:39	49.55	49.60	49.60	-0.80	4	3523
11:03:23	49.50	49.55	49.55	-0.85	1	3519
11:02:44	49.45	49.50	49.50	-0.90	1	3518
11:01:57	49.45	49.50	49.50	-0.90	1	3517
11:00:30	49.50	49.55	49.50	-0.90	1	3516
11:00:28	49.40	49.50	49.50	-0.90	1	3515
11:00:08	49.40	49.50	49.50	-0.90	1	3514
10:59:53	49.40	49.45	49.45	-0.95	1	3513
10:59:17	49.45	49.55	49.45	-0.95	9	3512
10:59:07	49.50	49.55	49.50	-0.90	1	3503
10:58:54	49.50	49.55	49.50	-0.90	1	3502
10:58:49	49.45	49.50	49.50	-0.90	1	3501
10:58:03	49.45	49.50	49.50	-0.90	2	3500
10:57:54	49.45	49.50	49.50	-0.90	1	3498
10:57:46	49.45	49.50	49.50	-0.90	1	3497
10:57:41	49.45	49.50	49.50	-0.90	1	3496
10:56:59	49.40	49.45	49.45	-0.95	2	3495
10:56:53	49.45	49.50	49.45	-0.95	3	3493
10:56:23	49.45	49.55	49.45	-0.95	2	3490
10:56:23	49.50	49.60	49.50	-0.90	1	3488
10:56:12	49.45	49.50	49.50	-0.90	1	3487
10:56:11	49.45	49.50	49.45	-0.95	3	3486
10:56:09	49.45	49.50	49.50	-0.90	1	3483
10:56:07	49.45	49.50	49.50	-0.90	2	3482
10:55:54	49.40	49.50	49.50	-0.90	1	3480
10:55:54	49.45	49.50	49.45	-0.95	2	3479
10:55:31	49.40	49.45	49.45	-0.95	1	3477
10:55:31	49.40	49.45	49.45	-0.95	10	3476
10:54:53	49.35	49.40	49.40	-1.00	1	3466
10:54:51	49.35	49.40	49.40	-1.00	1	3465
10:54:37	49.35	49.40	49.40	-1.00	1	3464
10:53:53	49.30	49.35	49.35	-1.05	3	3463
10:52:10	49.25	49.30	49.30	-1.10	1	3460
10:51:26	49.25	49.30	49.30	-1.10	1	3459
10:51:05	49.25	49.30	49.30	-1.10	1	3458
10:50:42	49.20	49.30	49.30	-1.10	1	3457
10:49:38	49.20	49.35	49.20	-1.20	1	3456
10:49:33	49.30	49.35	49.30	-1.10	1	3455
10:49:33	49.20	49.30	49.30	-1.10	1	3454
10:48:26	49.20	49.25	49.30	-1.10	1	3453
10:48:26	49.20	49.25	49.25	-1.15	1	3452
10:47:35	49.10	49.30	49.30	-1.10	1	3451
10:47:11	49.30	49.40	49.30	-1.10	1	3450
10:46:54	49.30	49.40	49.40	-1.00	1	3449
10:46:50	49.35	49.40	49.35	-1.05	1	3448
10:46:16	49.25	49.35	49.35	-1.05	1	3447
10:46:16	49.20	49.35	49.35	-1.05	5	3446
10:46:14	49.20	49.35	49.35	-1.05	3	3441
10:46:08	49.20	49.35	49.35	-1.05	3	3438
10:45:46	49.15	49.35	49.35	-1.05	1	3435
10:45:46	49.25	49.35	49.35	-1.05	1	3434
10:45:05	49.20	49.35	49.35	-1.05	2	3433
10:44:55	49.15	49.35	49.35	-1.05	6	3431
10:44:55	49.15	49.35	49.35	-1.05	20	3425
10:44:53	49.15	49.35	49.35	-1.05	2	3405
10:44:48	49.10	49.25	49.35	-1.05	24	3403
10:44:48	49.10	49.25	49.30	-1.10	4	3379
10:44:48	49.10	49.25	49.25	-1.15	2	3375
10:44:31	49.10	49.25	49.25	-1.15	1	3373
10:44:30	49.20	49.30	49.20	-1.20	3	3372
10:44:02	49.20	49.30	49.20	-1.20	1	3369
10:44:02	49.10	49.20	49.20	-1.20	1	3368
10:43:37	49.10	49.20	49.20	-1.20	1	3367
10:42:20	49.05	49.20	49.20	-1.20	1	3366
10:42:08	49.05	49.20	49.20	-1.20	2	3365
10:41:20	49.05	49.15	49.05	-1.35	1	3363
10:41:19	49.05	49.10	49.10	-1.30	2	3362
10:41:09	49.05	49.10	49.05	-1.35	3	3360
10:40:39	49.05	49.10	49.05	-1.35	1	3357
10:40:33	49.05	49.10	49.05	-1.35	1	3356
10:40:17	49.00	49.10	49.00	-1.40	1	3355
10:40:16	49.05	49.10	49.05	-1.35	2	3354
10:37:47	49.00	49.05	49.05	-1.35	1	3352
10:37:47	49.00	49.05	49.00	-1.40	1	3351
10:35:38	49.00	49.10	49.00	-1.40	1	3350
10:35:14	49.00	49.10	49.00	-1.40	1	3349
10:35:04	49.00	49.15	49.00	-1.40	1	3348
10:34:52	48.95	49.15	48.95	-1.45	1	3347
10:34:51	49.00	49.20	48.95	-1.45	6	3346
10:34:51	49.00	49.20	49.00	-1.40	4	3340
10:34:27	48.95	49.00	49.00	-1.40	6	3336
10:34:00	48.95	49.00	49.00	-1.40	1	3330
10:34:00	48.95	49.00	49.00	-1.40	1	3329
10:33:36	48.95	49.00	48.95	-1.45	2	3328
10:33:26	48.95	49.00	48.95	-1.45	1	3326
10:33:06	48.95	49.00	48.95	-1.45	1	3325
10:33:05	49.00	49.10	49.00	-1.40	9	3324
10:33:02	49.00	49.10	49.00	-1.40	1	3315
10:33:01	49.00	49.15	49.00	-1.40	1	3314
10:33:01	49.05	49.20	49.05	-1.35	3	3313
10:33:01	49.10	49.20	49.10	-1.30	1	3310
10:33:01	49.10	49.25	49.10	-1.30	5	3309
10:31:46	49.15	49.20	49.15	-1.25	3	3304
10:31:26	49.15	49.25	49.15	-1.25	2	3301
10:31:26	49.15	49.30	49.15	-1.25	5	3299
10:31:24	49.20	49.30	49.20	-1.20	1	3294
10:29:16	49.05	49.10	49.10	-1.30	1	3293
10:29:16	49.05	49.10	49.10	-1.30	1	3292
10:28:35	49.10	49.15	49.10	-1.30	1	3291
10:27:10	49.00	49.15	49.20	-1.20	1	3290
10:27:10	49.00	49.15	49.15	-1.25	1	3289
10:26:43	49.00	49.05	49.05	-1.35	1	3288
10:26:42	49.05	49.20	49.05	-1.35	1	3287
10:26:05	49.00	49.10	49.00	-1.40	6	3286
10:26:02	49.00	49.10	49.00	-1.40	1	3280
10:26:00	49.05	49.10	49.05	-1.35	7	3279
10:26:00	49.05	49.10	49.10	-1.30	1	3272
10:26:00	49.05	49.10	49.05	-1.35	1	3271
10:26:00	49.25	49.30	49.10	-1.30	6	3270
10:26:00	49.25	49.30	49.15	-1.25	9	3264
10:26:00	49.25	49.30	49.20	-1.20	9	3255
10:26:00	49.25	49.30	49.25	-1.15	9	3246
10:22:14	49.25	49.30	49.25	-1.15	1	3237
10:22:10	49.25	49.30	49.25	-1.15	2	3236
10:20:38	49.25	49.30	49.25	-1.15	2	3234
10:20:13	49.25	49.30	49.30	-1.10	1	3232
10:19:37	49.25	49.30	49.30	-1.10	1	3231
10:19:20	49.30	49.40	49.30	-1.10	6	3230
10:19:20	49.35	49.45	49.35	-1.05	1	3224
10:19:04	49.35	49.45	49.35	-1.05	1	3223
10:18:23	49.30	49.45	49.45	-0.95	1	3222
10:18:16	49.35	49.45	49.35	-1.05	2	3221
10:18:16	49.35	49.45	49.35	-1.05	6	3219
10:18:16	49.35	49.45	49.35	-1.05	6	3213
10:18:16	49.40	49.55	49.40	-1.00	3	3207
10:17:54	49.40	49.45	49.50	-0.90	1	3204
10:17:54	49.40	49.45	49.45	-0.95	2	3203
10:17:42	49.45	49.55	49.45	-0.95	4	3201
10:17:42	49.45	49.55	49.45	-0.95	1	3197
10:17:22	49.50	49.55	49.50	-0.90	1	3196
10:17:09	49.50	49.60	49.50	-0.90	1	3195
10:17:04	49.50	49.60	49.50	-0.90	1	3194
10:17:02	49.50	49.65	49.50	-0.90	3	3193
10:17:00	49.60	49.70	49.60	-0.80	2	3190
10:16:54	49.60	49.70	49.70	-0.70	1	3188
10:16:35	49.50	49.65	49.75	-0.65	1	3187
10:16:35	49.50	49.65	49.70	-0.70	3	3186
10:16:35	49.50	49.65	49.65	-0.75	1	3183
10:16:29	49.50	49.65	49.65	-0.75	1	3182
10:16:09	49.40	49.55	49.60	-0.80	3	3181
10:16:09	49.40	49.55	49.55	-0.85	2	3178
10:16:04	49.35	49.40	49.40	-1.00	1	3176
10:15:33	49.30	49.35	49.35	-1.05	2	3175
10:15:27	49.30	49.35	49.35	-1.05	1	3173
10:15:06	49.30	49.35	49.30	-1.10	1	3172
10:14:57	49.30	49.35	49.30	-1.10	3	3171
10:14:27	49.20	49.30	49.40	-1.00	1	3168
10:14:27	49.20	49.30	49.35	-1.05	2	3167
10:14:27	49.20	49.30	49.30	-1.10	2	3165
10:14:09	49.25	49.30	49.25	-1.15	1	3163
10:13:59	49.25	49.30	49.25	-1.15	1	3162
10:13:02	49.20	49.25	49.25	-1.15	1	3161
10:12:45	49.20	49.30	49.30	-1.10	1	3160
10:12:08	49.20	49.30	49.30	-1.10	1	3159
10:11:35	49.20	49.30	49.20	-1.20	1	3158
10:11:00	49.15	49.20	49.20	-1.20	1	3157
10:10:27	49.20	49.30	49.20	-1.20	1	3156
10:09:47	49.05	49.15	49.20	-1.20	2	3155
10:09:47	49.05	49.15	49.15	-1.25	3	3153
10:09:40	49.05	49.15	49.15	-1.25	2	3150
10:09:20	49.10	49.15	49.05	-1.35	1	3148
10:09:20	49.10	49.15	49.10	-1.30	1	3147
10:09:05	49.05	49.15	49.05	-1.35	1	3146
10:09:05	49.10	49.20	49.10	-1.30	7	3145
10:09:05	49.15	49.20	49.15	-1.25	1	3138
10:09:05	49.15	49.20	49.15	-1.25	1	3137
10:08:36	49.10	49.15	49.15	-1.25	2	3136
10:08:36	49.10	49.15	49.15	-1.25	10	3134
10:08:15	49.10	49.15	49.15	-1.25	1	3124
10:08:02	49.10	49.15	49.15	-1.25	1	3123
10:07:40	49.10	49.15	49.15	-1.25	1	3122
10:07:31	49.10	49.15	49.15	-1.25	1	3121
10:07:17	49.10	49.15	49.15	-1.25	2	3120
10:07:12	49.10	49.15	49.15	-1.25	2	3118
10:07:08	49.10	49.15	49.15	-1.25	1	3116
10:06:26	49.05	49.10	49.10	-1.30	1	3115
10:06:12	49.05	49.10	49.10	-1.30	1	3114
10:06:11	49.05	49.10	49.10	-1.30	1	3113
10:06:00	49.00	49.10	49.10	-1.30	1	3112
10:05:15	49.00	49.10	49.10	-1.30	2	3111
10:04:34	49.00	49.15	49.15	-1.25	1	3109
10:03:53	49.00	49.10	49.10	-1.30	3	3108
10:03:53	49.00	49.10	49.10	-1.30	2	3105
10:03:53	49.00	49.10	49.00	-1.40	1	3103
10:03:51	49.00	49.10	49.10	-1.30	1	3102
10:03:42	49.00	49.10	49.10	-1.30	2	3101
10:03:13	49.00	49.05	49.05	-1.35	1	3099
10:03:13	48.95	49.00	49.00	-1.40	8	3098
10:03:13	48.95	49.00	49.00	-1.40	1	3090
09:59:22	48.85	48.95	48.85	-1.55	1	3089
09:58:43	48.80	48.95	48.80	-1.60	1	3088
09:58:43	48.80	48.95	48.95	-1.45	1	3087
09:58:27	48.90	49.05	48.90	-1.50	1	3086
09:58:25	49.00	49.05	49.00	-1.40	1	3085
09:57:48	48.75	48.95	49.00	-1.40	1	3084
09:57:48	48.75	48.95	48.95	-1.45	4	3083
09:57:33	48.70	48.85	48.85	-1.55	2	3079
09:57:33	48.70	48.80	48.80	-1.60	2	3077
09:57:32	48.70	48.80	48.80	-1.60	2	3075
09:57:32	48.75	48.80	48.75	-1.65	1	3073
09:57:29	48.70	48.80	48.70	-1.70	1	3072
09:57:29	48.75	48.85	48.75	-1.65	3	3071
09:57:26	48.80	48.90	48.80	-1.60	7	3068
09:57:16	48.80	48.85	48.85	-1.55	1	3061
09:57:12	48.80	48.85	48.85	-1.55	2	3060
09:57:12	48.80	48.85	48.85	-1.55	2	3058
09:57:12	48.80	48.85	48.85	-1.55	1	3056
09:55:38	48.70	48.85	48.70	-1.70	1	3055
09:55:38	48.75	48.85	48.75	-1.65	1	3054
09:55:34	48.75	48.85	48.75	-1.65	1	3053
09:55:26	48.75	48.85	48.75	-1.65	1	3052
09:55:24	48.75	48.85	48.75	-1.65	1	3051
09:55:23	48.75	48.85	48.75	-1.65	1	3050
09:55:23	48.75	48.85	48.75	-1.65	1	3049
09:55:22	48.75	48.85	48.75	-1.65	2	3048
09:54:44	48.75	48.85	48.75	-1.65	1	3046
09:54:42	48.75	48.85	48.75	-1.65	1	3045
09:54:42	48.75	48.85	48.85	-1.55	1	3044
09:54:31	48.75	48.85	48.85	-1.55	1	3043
09:54:24	48.75	48.85	48.85	-1.55	1	3042
09:54:04	48.75	48.85	48.85	-1.55	1	3041
09:53:24	48.70	48.85	48.70	-1.70	1	3040
09:53:22	48.70	48.85	48.70	-1.70	1	3039
09:53:21	48.70	48.85	48.85	-1.55	2	3038
09:53:20	48.70	48.85	48.70	-1.70	1	3036
09:53:19	48.75	48.80	48.75	-1.65	1	3035
09:53:17	48.80	48.90	48.80	-1.60	2	3034
09:53:15	48.80	48.90	48.80	-1.60	1	3032
09:53:15	48.80	48.90	48.80	-1.60	1	3031
09:53:13	48.80	48.95	48.80	-1.60	1	3030
09:53:12	48.90	48.95	48.90	-1.50	2	3029
09:53:12	48.90	48.95	48.90	-1.50	1	3027
09:52:53	48.85	48.95	48.85	-1.55	1	3026
09:52:53	48.90	48.95	48.90	-1.50	1	3025
09:52:44	48.90	49.00	48.90	-1.50	1	3024
09:52:16	48.85	49.00	48.85	-1.55	1	3023
09:52:06	48.80	48.85	48.85	-1.55	1	3022
09:51:48	48.85	48.95	48.80	-1.60	1	3021
09:51:48	48.85	48.95	48.85	-1.55	1	3020
09:51:12	48.70	48.85	48.70	-1.70	2	3019
09:51:00	48.65	48.70	48.70	-1.70	1	3017
09:51:00	48.65	48.70	48.70	-1.70	1	3016
09:50:54	48.65	48.75	48.65	-1.75	1	3015
09:50:41	48.70	48.75	48.65	-1.75	1	3014
09:50:41	48.70	48.75	48.70	-1.70	1	3013
09:50:23	48.70	48.80	48.70	-1.70	1	3012
09:50:23	48.70	48.80	48.70	-1.70	2	3011
09:50:11	48.80	48.90	48.70	-1.70	2	3009
09:50:11	48.80	48.90	48.80	-1.60	3	3007
09:50:05	48.90	49.00	48.90	-1.50	5	3004
09:50:05	48.95	49.05	48.95	-1.45	4	2999
09:49:26	48.95	49.05	48.95	-1.45	1	2995
09:49:18	48.95	49.05	48.95	-1.45	2	2994
09:48:56	48.95	49.05	48.95	-1.45	1	2992
09:48:48	49.00	49.05	49.00	-1.40	1	2991
09:48:44	49.00	49.10	49.00	-1.40	7	2990
09:48:36	49.00	49.10	49.00	-1.40	1	2983
09:47:16	48.95	49.00	49.00	-1.40	1	2982
09:46:56	48.75	48.95	48.95	-1.45	1	2981
09:46:56	48.75	48.90	48.90	-1.50	1	2980
09:46:56	48.90	49.00	48.70	-1.70	1	2979
09:46:56	48.90	49.00	48.75	-1.65	2	2978
09:46:56	48.90	49.00	48.90	-1.50	2	2976
09:46:53	49.00	49.05	49.00	-1.40	3	2974
09:46:41	49.00	49.10	49.00	-1.40	1	2971
09:46:39	49.05	49.10	49.05	-1.35	1	2970
09:46:39	49.10	49.15	49.10	-1.30	6	2969
09:46:39	49.10	49.15	49.10	-1.30	1	2963
09:46:39	49.10	49.15	49.10	-1.30	1	2962
09:46:39	49.10	49.15	49.10	-1.30	1	2961
09:46:39	49.10	49.15	49.10	-1.30	1	2960
09:46:39	49.10	49.15	49.10	-1.30	4	2959
09:46:28	49.10	49.15	49.15	-1.25	1	2955
09:45:39	49.15	49.20	49.15	-1.25	4	2954
09:45:21	49.20	49.30	49.20	-1.20	1	2950
09:45:21	49.25	49.30	49.25	-1.15	1	2949
09:44:43	49.30	49.35	49.30	-1.10	1	2948
09:44:33	49.30	49.40	49.30	-1.10	1	2947
09:44:18	49.20	49.30	49.30	-1.10	1	2946
09:44:18	49.25	49.35	49.25	-1.15	1	2945
09:44:10	49.25	49.35	49.35	-1.05	1	2944
09:44:09	49.25	49.35	49.35	-1.05	1	2943
09:43:48	49.35	49.40	49.35	-1.05	1	2942
09:43:30	49.25	49.35	49.35	-1.05	1	2941
09:43:28	49.35	49.40	49.35	-1.05	1	2940
09:43:28	49.25	49.35	49.35	-1.05	2	2939
09:43:18	49.25	49.35	49.35	-1.05	1	2937
09:43:14	49.35	49.40	49.35	-1.05	5	2936
09:43:11	49.25	49.35	49.35	-1.05	1	2931
09:43:01	49.45	49.50	49.45	-0.95	7	2930
09:43:01	49.20	49.40	49.40	-1.00	3	2923
09:43:01	49.35	49.45	49.35	-1.05	3	2920
09:43:01	49.45	49.55	49.45	-0.95	3	2917
09:43:01	49.45	49.55	49.45	-0.95	2	2914
09:42:52	49.45	49.55	49.45	-0.95	1	2912
09:42:48	49.40	49.45	49.55	-0.85	1	2911
09:42:48	49.40	49.45	49.50	-0.90	1	2910
09:42:48	49.40	49.45	49.45	-0.95	1	2909
09:42:47	49.40	49.45	49.45	-0.95	1	2908
09:42:37	49.35	49.40	49.40	-1.00	2	2907
09:42:29	49.35	49.40	49.35	-1.05	5	2905
09:42:27	49.30	49.45	49.45	-0.95	1	2900
09:42:26	49.30	49.45	49.45	-0.95	1	2899
09:42:21	49.30	49.35	49.45	-0.95	1	2898
09:42:21	49.30	49.35	49.40	-1.00	2	2897
09:42:21	49.30	49.35	49.35	-1.05	2	2895
09:42:20	49.30	49.35	49.30	-1.10	1	2893
09:42:19	49.40	49.45	49.40	-1.00	3	2892
09:42:19	49.40	49.45	49.40	-1.00	2	2889
09:42:19	49.30	49.40	49.40	-1.00	5	2887
09:42:15	49.30	49.35	49.35	-1.05	1	2882
09:42:12	49.35	49.40	49.35	-1.05	1	2881
09:42:09	49.30	49.40	49.40	-1.00	2	2880
09:42:06	49.30	49.40	49.30	-1.10	1	2878
09:42:06	49.35	49.40	49.35	-1.05	2	2877
09:42:06	49.40	49.45	49.40	-1.00	10	2875
09:42:03	49.30	49.40	49.40	-1.00	1	2865
09:41:55	49.30	49.35	49.35	-1.05	1	2864
09:41:54	49.30	49.35	49.35	-1.05	1	2863
09:41:50	49.25	49.30	49.30	-1.10	1	2862
09:41:50	49.25	49.30	49.30	-1.10	1	2861
09:41:50	49.25	49.30	49.30	-1.10	2	2860
09:41:46	49.20	49.30	49.30	-1.10	2	2858
09:41:46	49.20	49.25	49.25	-1.15	1	2856
09:41:41	49.15	49.20	49.20	-1.20	2	2855
09:41:41	49.15	49.20	49.20	-1.20	1	2853
09:41:28	49.10	49.15	49.15	-1.25	2	2852
09:41:16	49.10	49.15	49.10	-1.30	1	2850
09:41:08	49.10	49.15	49.10	-1.30	4	2849
09:41:08	49.10	49.15	49.15	-1.25	1	2845
09:41:03	49.05	49.10	49.10	-1.30	1	2844
09:40:58	48.95	49.05	49.05	-1.35	2	2843
09:40:51	48.85	49.05	49.05	-1.35	3	2841
09:40:50	48.90	49.00	49.00	-1.40	1	2838
09:40:49	48.90	49.00	49.00	-1.40	1	2837
09:40:48	48.90	49.00	49.00	-1.40	2	2836
09:40:41	48.85	48.95	48.95	-1.45	1	2834
09:40:39	48.75	48.85	48.85	-1.55	4	2833
09:40:39	48.75	48.85	48.85	-1.55	1	2829
09:40:30	48.70	48.80	48.80	-1.60	5	2828
09:40:30	48.70	48.80	48.80	-1.60	2	2823
09:40:16	48.55	48.75	48.75	-1.65	2	2821
09:40:02	48.60	48.75	48.55	-1.85	4	2819
09:40:02	48.60	48.75	48.60	-1.80	1	2815
09:40:02	48.60	48.75	48.55	-1.85	4	2814
09:40:02	48.60	48.75	48.60	-1.80	1	2810
09:39:55	48.60	48.75	48.60	-1.80	1	2809
09:39:41	48.65	48.75	48.65	-1.75	1	2808
09:39:40	48.60	48.75	48.55	-1.85	3	2807
09:39:40	48.60	48.75	48.60	-1.80	3	2804
09:39:19	48.60	48.80	48.60	-1.80	1	2801
09:39:17	48.60	48.80	48.60	-1.80	1	2800
09:38:55	48.65	48.80	48.60	-1.80	3	2799
09:38:55	48.65	48.80	48.65	-1.75	2	2796
09:38:55	48.60	48.75	48.75	-1.65	1	2794
09:38:55	48.55	48.70	48.70	-1.70	1	2793
09:38:51	48.55	48.60	48.60	-1.80	1	2792
09:38:50	48.60	48.70	48.60	-1.80	1	2791
09:38:32	48.50	48.55	48.55	-1.85	1	2790
09:38:27	48.55	48.60	48.55	-1.85	2	2789
09:38:27	48.55	48.60	48.55	-1.85	1	2787
09:38:18	48.55	48.60	48.60	-1.80	1	2786
09:38:13	48.60	48.65	48.60	-1.80	2	2785
09:38:11	48.55	48.65	48.55	-1.85	2	2783
09:38:11	48.55	48.65	48.55	-1.85	2	2781
09:38:10	48.60	48.70	48.60	-1.80	6	2779
09:38:10	48.60	48.70	48.60	-1.80	1	2773
09:38:10	48.60	48.70	48.60	-1.80	1	2772
09:38:10	48.60	48.70	48.60	-1.80	6	2771
09:38:10	48.65	48.75	48.65	-1.75	1	2765
09:37:50	48.70	48.80	48.70	-1.70	1	2764
09:37:49	48.75	48.80	48.75	-1.65	2	2763
09:37:45	48.65	48.80	48.65	-1.75	1	2761
09:37:23	48.75	48.80	48.75	-1.65	1	2760
09:37:23	48.65	48.75	48.75	-1.65	1	2759
09:37:07	48.75	48.85	48.60	-1.80	1	2758
09:37:07	48.75	48.85	48.65	-1.75	2	2757
09:37:07	48.75	48.85	48.70	-1.70	7	2755
09:37:07	48.75	48.85	48.75	-1.65	2	2748
09:36:32	48.80	48.85	48.80	-1.60	1	2746
09:36:22	48.75	48.80	48.80	-1.60	1	2745
09:36:03	48.80	48.85	48.80	-1.60	1	2744
09:36:03	48.70	48.85	48.70	-1.70	1	2743
09:35:49	48.75	48.85	48.75	-1.65	1	2742
09:35:44	48.65	48.85	48.65	-1.75	10	2741
09:35:43	48.70	48.85	48.70	-1.70	2	2731
09:35:38	48.65	48.70	48.70	-1.70	1	2729
09:35:30	48.55	48.70	48.55	-1.85	1	2728
09:35:28	48.50	48.55	48.55	-1.85	10	2727
09:35:26	48.45	48.55	48.55	-1.85	1	2717
09:35:25	48.40	48.50	48.50	-1.90	2	2716
09:35:25	48.40	48.45	48.45	-1.95	1	2714
09:35:25	48.40	48.50	48.40	-2.00	1	2713
09:35:25	48.50	48.55	48.50	-1.90	5	2712
09:35:22	48.50	48.55	48.55	-1.85	1	2707
09:35:22	48.50	48.55	48.55	-1.85	1	2706
09:35:22	48.55	48.65	48.55	-1.85	1	2705
09:35:20	48.55	48.65	48.55	-1.85	1	2704
09:35:16	48.55	48.65	48.55	-1.85	1	2703
09:35:15	48.50	48.65	48.50	-1.90	5	2702
09:35:15	48.60	48.75	48.50	-1.90	3	2697
09:35:15	48.60	48.75	48.60	-1.80	2	2694
09:35:14	48.65	48.80	48.60	-1.80	4	2692
09:35:14	48.65	48.80	48.65	-1.75	1	2688
09:35:07	48.65	48.75	48.75	-1.65	1	2687
09:35:07	48.70	48.80	48.70	-1.70	1	2686
09:35:07	48.75	48.80	48.70	-1.70	3	2685
09:35:07	48.75	48.80	48.75	-1.65	2	2682
09:35:04	48.75	48.80	48.80	-1.60	1	2680
09:34:56	48.75	48.80	48.80	-1.60	1	2679
09:34:47	48.80	48.85	48.80	-1.60	1	2678
09:34:37	48.75	48.85	48.75	-1.65	2	2677
09:34:33	48.75	48.95	48.75	-1.65	2	2675
09:34:31	48.70	48.90	48.95	-1.45	2	2673
09:34:31	48.70	48.90	48.90	-1.50	1	2671
09:34:28	48.85	48.95	48.85	-1.55	1	2670
09:34:24	48.95	49.05	48.95	-1.45	1	2669
09:34:22	48.75	49.10	48.75	-1.65	1	2668
09:34:22	48.95	49.15	48.70	-1.70	3	2667
09:34:22	48.95	49.15	48.75	-1.65	10	2664
09:34:22	48.95	49.15	48.80	-1.60	4	2654
09:34:22	48.95	49.15	48.85	-1.55	7	2650
09:34:22	48.95	49.15	48.90	-1.50	6	2643
09:34:22	48.95	49.15	48.95	-1.45	3	2637
09:34:19	48.95	49.00	49.00	-1.40	1	2634
09:34:10	48.95	49.05	49.05	-1.35	1	2633
09:34:10	48.95	49.00	49.00	-1.40	1	2632
09:34:10	48.95	49.00	49.00	-1.40	1	2631
09:34:03	49.00	49.05	49.00	-1.40	2	2630
09:34:03	49.00	49.05	49.00	-1.40	1	2628
09:34:03	49.00	49.05	49.00	-1.40	1	2627
09:34:03	49.00	49.10	49.00	-1.40	1	2626
09:34:03	49.00	49.10	49.00	-1.40	22	2625
09:34:03	49.05	49.15	49.05	-1.35	5	2603
09:34:03	49.10	49.15	49.10	-1.30	1	2598
09:34:00	49.10	49.20	49.10	-1.30	1	2597
09:33:59	49.05	49.10	49.10	-1.30	1	2596
09:33:51	49.05	49.10	49.10	-1.30	1	2595
09:33:47	49.05	49.15	49.05	-1.35	1	2594
09:33:45	49.10	49.20	49.10	-1.30	7	2593
09:33:45	49.10	49.20	49.10	-1.30	5	2586
09:33:45	49.15	49.25	49.15	-1.25	4	2581
09:33:45	49.20	49.25	49.20	-1.20	2	2577
09:33:37	49.20	49.25	49.20	-1.20	1	2575
09:33:37	49.20	49.25	49.20	-1.20	2	2574
09:33:18	49.10	49.15	49.15	-1.25	1	2572
09:33:14	49.05	49.15	49.15	-1.25	1	2571
09:33:13	49.10	49.15	49.10	-1.30	1	2570
09:33:13	49.10	49.15	49.10	-1.30	1	2569
09:33:13	49.10	49.15	49.10	-1.30	10	2568
09:33:08	49.10	49.15	49.15	-1.25	1	2558
09:32:55	49.10	49.15	49.15	-1.25	1	2557
09:32:53	49.10	49.15	49.15	-1.25	2	2556
09:32:50	49.10	49.15	49.15	-1.25	2	2554
09:32:50	49.10	49.15	49.15	-1.25	1	2552
09:32:49	49.20	49.30	49.15	-1.25	2	2551
09:32:49	49.20	49.30	49.20	-1.20	4	2549
09:32:44	49.20	49.25	49.25	-1.15	1	2545
09:32:41	49.20	49.25	49.25	-1.15	1	2544
09:32:36	49.20	49.35	49.20	-1.20	1	2543
09:32:36	49.20	49.30	49.30	-1.10	2	2542
09:32:32	49.20	49.30	49.30	-1.10	1	2540
09:32:32	49.30	49.35	49.30	-1.10	1	2539
09:32:28	49.35	49.45	49.35	-1.05	1	2538
09:32:21	49.45	49.50	49.45	-0.95	16	2537
09:32:19	49.45	49.50	49.50	-0.90	1	2521
09:32:09	49.50	49.55	49.50	-0.90	1	2520
09:32:09	49.50	49.55	49.50	-0.90	1	2519
09:32:09	49.45	49.50	49.50	-0.90	1	2518
09:32:03	49.45	49.50	49.50	-0.90	1	2517
09:31:51	49.30	49.35	49.35	-1.05	1	2516
09:31:48	49.25	49.35	49.40	-1.00	1	2515
09:31:48	49.25	49.35	49.35	-1.05	1	2514
09:31:39	49.25	49.30	49.30	-1.10	1	2513
09:31:39	49.25	49.30	49.30	-1.10	1	2512
09:31:39	49.20	49.25	49.25	-1.15	1	2511
09:31:34	49.20	49.30	49.30	-1.10	1	2510
09:31:24	49.20	49.30	49.30	-1.10	4	2509
09:31:17	49.15	49.30	49.15	-1.25	5	2505
09:31:17	49.15	49.30	49.30	-1.10	3	2500
09:31:17	49.10	49.20	49.20	-1.20	1	2497
09:31:03	49.05	49.10	49.10	-1.30	1	2496
09:31:03	49.10	49.25	49.10	-1.30	1	2495
09:31:03	49.20	49.25	49.20	-1.20	2	2494
09:31:03	49.05	49.20	49.20	-1.20	1	2492
09:31:02	49.10	49.20	49.10	-1.30	1	2491
09:31:00	49.10	49.20	49.10	-1.30	1	2490
09:30:55	49.15	49.25	49.15	-1.25	1	2489
09:30:44	49.20	49.30	49.20	-1.20	1	2488
09:30:42	49.30	49.35	49.30	-1.10	11	2487
09:30:42	49.30	49.35	49.30	-1.10	4	2476
09:30:38	49.35	49.50	49.35	-1.05	3	2472
09:30:27	49.40	49.50	49.40	-1.00	1	2469
09:30:27	49.40	49.50	49.40	-1.00	1	2468
09:30:17	49.40	49.50	49.40	-1.00	1	2467
09:29:58	49.45	49.50	49.45	-0.95	1	2466
09:29:55	49.35	49.45	49.35	-1.05	1	2465
09:29:54	49.35	49.40	49.40	-1.00	1	2464
09:29:50	49.45	49.50	49.45	-0.95	6	2463
09:29:50	49.35	49.45	49.45	-0.95	1	2457
09:29:48	49.40	49.50	49.40	-1.00	6	2456
09:29:48	49.40	49.50	49.40	-1.00	1	2450
09:29:45	49.40	49.50	49.40	-1.00	1	2449
09:29:41	49.45	49.50	49.45	-0.95	4	2448
09:29:37	49.50	49.55	49.50	-0.90	2	2444
09:29:33	49.45	49.55	49.45	-0.95	3	2442
09:29:31	49.45	49.55	49.55	-0.85	1	2439
09:29:20	49.45	49.55	49.45	-0.95	1	2438
09:29:15	49.45	49.55	49.45	-0.95	1	2437
09:29:15	49.50	49.60	49.50	-0.90	12	2436
09:29:15	49.50	49.60	49.50	-0.90	5	2424
09:29:13	49.55	49.60	49.55	-0.85	1	2419
09:29:02	49.55	49.60	49.55	-0.85	1	2418
09:29:01	49.55	49.60	49.60	-0.80	1	2417
09:28:36	49.50	49.55	49.50	-0.90	1	2416
09:28:32	49.50	49.65	49.50	-0.90	1	2415
09:28:32	49.50	49.65	49.50	-0.90	23	2414
09:28:32	49.55	49.65	49.55	-0.85	5	2391
09:28:29	49.70	49.75	49.70	-0.70	1	2386
09:28:15	49.55	49.65	49.65	-0.75	1	2385
09:28:05	49.70	49.75	49.70	-0.70	1	2384
09:28:03	49.70	49.75	49.70	-0.70	1	2383
09:27:50	49.50	49.60	49.70	-0.70	5	2382
09:27:50	49.50	49.60	49.65	-0.75	2	2377
09:27:50	49.50	49.60	49.60	-0.80	2	2375
09:27:48	49.55	49.60	49.55	-0.85	2	2373
09:27:48	49.60	49.65	49.60	-0.80	6	2371
09:27:48	49.60	49.65	49.60	-0.80	1	2365
09:27:48	49.65	49.70	49.65	-0.75	10	2364
09:27:42	49.70	49.75	49.70	-0.70	1	2354
09:27:38	49.70	49.75	49.70	-0.70	1	2353
09:27:12	49.60	49.75	49.60	-0.80	1	2352
09:27:10	49.60	49.65	49.65	-0.75	1	2351
09:27:00	49.50	49.65	49.65	-0.75	2	2350
09:26:48	49.50	49.65	49.50	-0.90	1	2348
09:26:48	49.60	49.65	49.60	-0.80	1	2347
09:26:47	49.55	49.70	49.55	-0.85	2	2346
09:26:47	49.55	49.75	49.55	-0.85	2	2344
09:26:44	49.55	49.75	49.55	-0.85	1	2342
09:26:32	49.55	49.70	49.55	-0.85	1	2341
09:26:31	49.50	49.65	49.65	-0.75	1	2340
09:26:31	49.50	49.55	49.55	-0.85	1	2339
09:26:25	49.50	49.55	49.50	-0.90	3	2338
09:26:24	49.50	49.60	49.50	-0.90	1	2335
09:26:24	49.55	49.65	49.55	-0.85	4	2334
09:26:24	49.55	49.65	49.55	-0.85	2	2330
09:26:22	49.55	49.65	49.55	-0.85	1	2328
09:26:19	49.60	49.65	49.60	-0.80	1	2327
09:26:18	49.60	49.65	49.60	-0.80	1	2326
09:26:18	49.55	49.60	49.60	-0.80	1	2325
09:26:17	49.60	49.65	49.60	-0.80	1	2324
09:26:12	49.65	49.80	49.60	-0.80	4	2323
09:26:12	49.65	49.80	49.65	-0.75	2	2319
09:26:08	49.65	49.85	49.85	-0.55	1	2317
09:26:05	49.80	49.90	49.80	-0.60	4	2316
09:26:05	49.80	49.90	49.80	-0.60	1	2312
09:26:05	49.80	49.90	49.80	-0.60	10	2311
09:26:05	49.80	49.95	49.80	-0.60	1	2301
09:26:05	49.80	49.95	49.80	-0.60	4	2300
09:26:05	49.85	50.00	49.85	-0.55	8	2296
09:26:05	49.90	50.00	49.90	-0.50	11	2288
09:25:53	49.90	50.00	49.90	-0.50	1	2277
09:25:47	49.90	50.00	49.90	-0.50	1	2276
09:25:46	49.90	50.00	49.90	-0.50	3	2275
09:25:43	49.95	50.00	49.95	-0.45	3	2272
09:25:37	49.90	50.10	49.90	-0.50	1	2269
09:25:37	49.90	50.10	49.90	-0.50	1	2268
09:25:30	49.85	49.90	49.90	-0.50	1	2267
09:25:29	49.90	50.00	49.90	-0.50	7	2266
09:25:27	49.90	50.10	49.90	-0.50	1	2259
09:25:08	49.90	50.10	49.90	-0.50	2	2258
09:25:01	49.80	49.85	49.85	-0.55	1	2256
09:25:01	49.80	49.90	49.90	-0.50	1	2255
09:25:01	49.80	49.90	49.90	-0.50	1	2254
09:24:58	49.80	49.90	49.90	-0.50	1	2253
09:24:58	49.80	49.90	49.90	-0.50	1	2252
09:24:52	49.85	50.10	49.85	-0.55	4	2251
09:24:52	49.85	49.90	49.90	-0.50	1	2247
09:24:46	49.90	50.10	49.90	-0.50	2	2246
09:24:40	49.90	50.00	50.00	-0.40	1	2244
09:24:36	49.90	50.00	49.90	-0.50	1	2243
09:24:36	49.95	50.00	49.95	-0.45	1	2242
09:24:32	50.00	50.10	50.00	-0.40	1	2241
09:24:32	49.90	50.00	50.10	-0.30	2	2240
09:24:32	49.90	50.00	50.00	-0.40	3	2238
09:24:28	50.00	50.10	50.00	-0.40	1	2235
09:24:24	50.00	50.10	50.00	-0.40	1	2234
09:24:18	49.90	50.10	50.10	-0.30	4	2233
09:24:15	50.00	50.10	50.00	-0.40	19	2229
09:24:15	50.10	50.20	50.10	-0.30	3	2210
09:24:14	50.10	50.20	50.20	-0.20	1	2207
09:24:13	50.20	50.30	50.20	-0.20	1	2206
09:24:11	50.30	50.40	50.30	-0.10	2	2205
09:24:09	50.20	50.30	50.40	0	1	2203
09:24:09	50.20	50.30	50.30	-0.10	3	2202
09:24:08	50.20	50.30	50.30	-0.10	1	2199
09:24:04	50.30	50.40	50.30	-0.10	1	2198
09:24:04	50.40	50.50	50.40	0	1	2197
09:23:59	50.30	50.40	50.40	0	1	2196
09:23:56	50.30	50.40	50.40	0	1	2195
09:23:51	50.40	50.50	50.40	0	1	2194
09:23:49	50.30	50.40	50.40	0	1	2193
09:23:36	50.40	50.50	50.40	0	1	2192
09:23:36	50.50	50.70	50.50	+0.10	5	2191
09:23:36	50.40	50.50	50.70	+0.30	2	2186
09:23:36	50.40	50.50	50.60	+0.20	2	2184
09:23:36	50.40	50.50	50.50	+0.10	6	2182
09:23:33	50.40	50.50	50.50	+0.10	2	2176
09:23:31	50.50	50.60	50.50	+0.10	1	2174
09:23:31	50.40	50.50	50.50	+0.10	1	2173
09:23:28	50.20	50.30	50.30	-0.10	2	2172
09:23:28	50.30	50.40	50.30	-0.10	2	2170
09:23:28	50.40	50.50	50.40	0	1	2168
09:23:28	50.50	50.60	50.50	+0.10	8	2167
09:23:23	50.60	50.70	50.60	+0.20	2	2159
09:23:23	50.70	50.90	50.70	+0.30	6	2157
09:23:22	50.80	50.90	50.80	+0.40	1	2151
09:23:22	50.80	50.90	50.80	+0.40	1	2150
09:23:19	50.90	51.00	50.90	+0.50	3	2149
09:23:15	50.90	51.00	50.90	+0.50	1	2146
09:23:15	50.90	51.00	50.90	+0.50	1	2145
09:23:13	50.90	51.00	51.00	+0.60	1	2144
09:23:02	50.90	51.00	51.00	+0.60	1	2143
09:22:56	50.90	51.00	51.00	+0.60	1	2142
09:22:55	50.90	51.00	50.90	+0.50	1	2141
09:22:51	50.90	51.00	50.90	+0.50	1	2140
09:22:51	50.90	51.00	50.90	+0.50	1	2139
09:22:47	50.90	51.00	50.90	+0.50	1	2138
09:22:46	50.90	51.00	51.00	+0.60	2	2137
09:22:46	50.90	51.00	51.00	+0.60	1	2135
09:22:45	50.90	51.00	50.90	+0.50	1	2134
09:22:45	50.90	51.00	51.00	+0.60	1	2133
09:22:45	50.90	51.00	50.90	+0.50	1	2132
09:22:43	50.90	51.00	51.00	+0.60	1	2131
09:22:40	50.90	51.00	51.00	+0.60	10	2130
09:22:39	50.90	51.00	50.90	+0.50	1	2120
09:22:38	50.90	51.00	51.00	+0.60	1	2119
09:22:31	50.90	51.00	51.00	+0.60	1	2118
09:22:27	50.90	51.00	51.00	+0.60	1	2117
09:22:26	50.90	51.00	51.00	+0.60	1	2116
09:22:25	50.90	51.00	51.00	+0.60	1	2115
09:22:23	51.00	51.10	51.00	+0.60	1	2114
09:22:22	50.90	51.10	50.90	+0.50	1	2113
09:22:21	50.90	51.00	51.00	+0.60	1	2112
09:22:19	50.90	51.00	51.00	+0.60	7	2111
09:22:19	50.90	51.00	51.00	+0.60	2	2104
09:22:19	50.90	51.00	51.00	+0.60	1	2102
09:22:18	50.90	51.00	51.00	+0.60	1	2101
09:22:14	50.90	51.00	50.90	+0.50	1	2100
09:22:14	50.90	51.00	51.00	+0.60	1	2099
09:22:13	50.90	51.00	51.00	+0.60	1	2098
09:22:13	50.90	51.00	51.00	+0.60	1	2097
09:22:13	50.90	51.00	51.00	+0.60	1	2096
09:22:12	50.90	51.00	51.00	+0.60	1	2095
09:22:12	50.90	51.00	51.00	+0.60	1	2094
09:22:08	50.90	51.00	51.00	+0.60	1	2093
09:22:07	50.90	51.00	50.90	+0.50	1	2092
09:22:05	50.90	51.00	51.00	+0.60	2	2091
09:22:03	50.90	51.00	51.00	+0.60	1	2089
09:22:03	50.90	51.00	51.00	+0.60	1	2088
09:22:03	50.80	51.00	51.00	+0.60	1	2087
09:22:02	50.80	50.90	50.90	+0.50	1	2086
09:22:01	50.80	50.90	50.90	+0.50	1	2085
09:21:57	50.80	50.90	50.90	+0.50	1	2084
09:21:57	50.80	50.90	50.90	+0.50	1	2083
09:21:56	50.70	50.90	50.90	+0.50	4	2082
09:21:55	50.70	51.00	51.00	+0.60	1	2078
09:21:54	50.80	51.00	50.80	+0.40	1	2077
09:21:51	50.90	51.00	50.90	+0.50	1	2076
09:21:51	50.70	50.90	50.90	+0.50	1	2075
09:21:50	50.90	51.00	50.90	+0.50	1	2074
09:21:50	50.70	50.90	50.90	+0.50	1	2073
09:21:49	50.80	50.90	50.80	+0.40	2	2072
09:21:46	50.80	50.90	50.90	+0.50	1	2070
09:21:44	50.80	50.90	50.90	+0.50	1	2069
09:21:41	50.80	51.00	50.80	+0.40	1	2068
09:21:38	50.80	51.00	50.80	+0.40	1	2067
09:21:38	50.80	51.00	50.80	+0.40	2	2066
09:21:38	50.80	51.00	50.80	+0.40	1	2064
09:21:36	50.70	50.80	51.00	+0.60	6	2063
09:21:36	50.70	50.80	50.90	+0.50	3	2057
09:21:36	50.70	50.80	50.80	+0.40	1	2054
09:21:34	50.60	50.80	50.60	+0.20	1	2053
09:21:33	50.60	50.70	50.70	+0.30	1	2052
09:21:31	50.50	50.70	50.70	+0.30	1	2051
09:21:30	50.60	50.80	50.60	+0.20	1	2050
09:21:30	50.50	50.70	50.70	+0.30	1	2049
09:21:29	50.60	50.80	50.60	+0.20	1	2048
09:21:29	50.50	50.80	50.90	+0.50	1	2047
09:21:29	50.50	50.80	50.80	+0.40	1	2046
09:21:28	50.60	50.80	50.50	+0.10	1	2045
09:21:28	50.60	50.80	50.60	+0.20	1	2044
09:21:28	50.60	50.80	50.60	+0.20	2	2043
09:21:28	50.80	50.90	50.80	+0.40	5	2041
09:21:28	50.80	51.00	50.80	+0.40	2	2036
09:21:28	50.80	51.00	50.80	+0.40	2	2034
09:21:28	50.80	50.90	50.90	+0.50	2	2032
09:21:28	50.80	51.00	50.80	+0.40	2	2030
09:21:28	50.80	51.00	50.80	+0.40	2	2028
09:21:27	50.80	51.00	51.00	+0.60	1	2026
09:21:26	50.80	51.00	51.00	+0.60	1	2025
09:21:24	50.80	51.00	51.00	+0.60	5	2024
09:21:24	50.80	50.90	50.80	+0.40	4	2019
09:21:23	50.80	50.90	50.90	+0.50	1	2015
09:21:23	50.80	50.90	50.80	+0.40	1	2014
09:21:23	50.80	50.90	50.90	+0.50	1	2013
09:21:23	50.90	51.00	50.90	+0.50	3	2012
09:21:23	51.00	51.10	51.00	+0.60	1	2009
09:21:21	51.00	51.10	51.00	+0.60	1	2008
09:21:16	50.80	51.10	51.20	+0.80	1	2007
09:21:16	50.80	51.10	51.10	+0.70	4	2006
09:21:15	50.80	51.10	51.10	+0.70	2	2002
09:21:14	50.90	51.10	50.90	+0.50	1	2000
09:21:14	50.80	51.00	51.10	+0.70	1	1999
09:21:14	50.80	51.00	51.00	+0.60	1	1998
09:21:12	50.90	51.10	50.90	+0.50	1	1997
09:21:12	50.90	51.10	50.90	+0.50	1	1996
09:21:11	51.00	51.30	51.00	+0.60	6	1995
09:21:11	50.90	51.20	51.20	+0.80	2	1989
09:21:10	51.00	51.20	51.00	+0.60	1	1987
09:21:10	50.90	51.00	51.00	+0.60	10	1986
09:21:09	50.90	51.00	51.00	+0.60	2	1976
09:21:09	50.90	51.00	51.00	+0.60	1	1974
09:21:09	50.90	51.00	51.00	+0.60	1	1973
09:21:09	50.90	51.00	51.00	+0.60	2	1972
09:21:09	51.20	51.30	51.00	+0.60	4	1970
09:21:09	51.20	51.30	51.10	+0.70	9	1966
09:21:09	51.20	51.30	51.20	+0.80	1	1957
09:21:08	51.10	51.20	51.20	+0.80	1	1956
09:21:05	51.20	51.30	51.20	+0.80	1	1955
09:20:59	51.10	51.40	51.10	+0.70	1	1954
09:20:57	51.20	51.70	51.10	+0.70	2	1953
09:20:57	51.20	51.70	51.20	+0.80	3	1951
09:20:56	51.20	51.40	51.40	+1.00	1	1948
09:20:56	51.00	51.20	51.50	+1.10	4	1947
09:20:56	51.00	51.20	51.40	+1.00	3	1943
09:20:56	51.00	51.20	51.20	+0.80	3	1940
09:20:56	51.00	51.10	51.10	+0.70	1	1937
09:20:56	51.00	51.10	51.00	+0.60	1	1936
09:20:55	51.00	51.10	51.10	+0.70	1	1935
09:20:54	50.90	51.00	51.00	+0.60	1	1934
09:20:54	50.90	51.00	51.00	+0.60	10	1933
09:20:54	50.80	50.90	50.90	+0.50	9	1923
09:20:54	50.80	50.90	50.90	+0.50	2	1914
09:20:53	50.80	50.90	50.90	+0.50	1	1912
09:20:53	50.80	50.90	50.80	+0.40	1	1911
09:20:49	50.70	50.80	50.80	+0.40	1	1910
09:20:49	50.70	50.90	50.90	+0.50	1	1909
09:20:49	50.60	50.80	50.90	+0.50	8	1908
09:20:49	50.60	50.80	50.80	+0.40	2	1900
09:20:48	50.60	50.80	50.80	+0.40	1	1898
09:20:47	50.60	50.80	50.60	+0.20	1	1897
09:20:46	50.80	50.90	50.60	+0.20	1	1896
09:20:46	50.80	50.90	50.70	+0.30	4	1895
09:20:46	50.80	50.90	50.80	+0.40	5	1891
09:20:46	50.80	50.90	50.90	+0.50	1	1886
09:20:41	50.80	50.90	50.80	+0.40	1	1885
09:20:41	50.80	50.90	50.80	+0.40	1	1884
09:20:41	50.60	50.80	50.80	+0.40	7	1883
09:20:40	50.50	50.80	50.80	+0.40	1	1876
09:20:40	50.60	50.80	50.60	+0.20	1	1875
09:20:40	50.70	50.80	50.70	+0.30	1	1874
09:20:40	50.70	50.80	50.70	+0.30	1	1873
09:20:35	50.50	50.70	50.70	+0.30	8	1872
09:20:35	50.50	50.60	50.60	+0.20	3	1864
09:20:35	50.40	50.50	50.50	+0.10	21	1861
09:20:35	50.30	50.40	50.40	0	7	1840
09:20:35	50.30	50.40	50.40	0	6	1833
09:20:34	50.30	50.40	50.30	-0.10	1	1827
09:20:34	50.20	50.30	50.30	-0.10	1	1826
09:20:34	50.00	50.30	50.40	0	7	1825
09:20:34	50.00	50.30	50.30	-0.10	3	1818
09:20:29	50.10	50.30	50.00	-0.40	1	1815
09:20:29	50.10	50.30	50.10	-0.30	3	1814
09:20:23	49.95	50.00	50.00	-0.40	25	1811
09:20:23	49.95	50.00	50.00	-0.40	4	1786
09:20:23	49.95	50.00	50.00	-0.40	1	1782
09:20:23	49.90	50.00	50.00	-0.40	6	1781
09:20:23	49.90	49.95	49.95	-0.45	1	1775
09:20:21	49.85	49.90	49.90	-0.50	1	1774
09:20:21	49.80	49.90	49.90	-0.50	1	1773
09:20:18	49.80	49.90	49.90	-0.50	2	1772
09:20:11	49.80	49.90	49.90	-0.50	2	1770
09:20:07	49.80	49.90	49.80	-0.60	1	1768
09:19:58	49.90	49.95	49.90	-0.50	3	1767
09:19:53	49.70	49.90	49.90	-0.50	1	1764
09:19:50	49.60	49.90	49.90	-0.50	1	1763
09:19:45	49.50	49.70	49.95	-0.45	1	1762
09:19:45	49.50	49.70	49.90	-0.50	3	1761
09:19:45	49.50	49.70	49.85	-0.55	2	1758
09:19:45	49.50	49.70	49.80	-0.60	2	1756
09:19:45	49.50	49.70	49.75	-0.65	1	1754
09:19:45	49.50	49.70	49.70	-0.70	1	1753
09:19:41	49.50	49.65	49.65	-0.75	1	1752
09:19:31	49.60	49.70	49.60	-0.80	1	1751
09:19:30	49.65	49.75	49.65	-0.75	1	1750
09:19:27	49.65	49.80	49.65	-0.75	1	1749
09:19:27	49.70	49.85	49.70	-0.70	1	1748
09:19:27	49.75	49.85	49.75	-0.65	1	1747
09:19:27	49.80	49.90	49.80	-0.60	10	1746
09:19:22	49.70	49.80	49.80	-0.60	1	1736
09:19:21	49.75	49.85	49.75	-0.65	1	1735
09:19:21	49.80	49.90	49.80	-0.60	1	1734
09:19:20	49.80	49.90	49.80	-0.60	1	1733
09:19:14	49.75	49.80	50.00	-0.40	1	1732
09:19:14	49.75	49.80	49.80	-0.60	1	1731
09:19:11	49.75	49.80	49.80	-0.60	1	1730
09:19:02	49.70	49.80	49.70	-0.70	1	1729
09:18:53	49.55	49.65	49.65	-0.75	5	1728
09:18:53	49.50	49.60	49.60	-0.80	4	1723
09:18:51	49.50	49.60	49.60	-0.80	1	1719
09:18:47	49.50	49.60	49.50	-0.90	3	1718
09:18:46	49.50	49.60	49.60	-0.80	1	1715
09:18:28	49.45	49.50	49.50	-0.90	1	1714
09:18:23	49.50	49.60	49.50	-0.90	1	1713
09:18:18	49.45	49.50	49.50	-0.90	1	1712
09:18:02	49.35	49.50	49.50	-0.90	1	1711
09:18:00	49.40	49.50	49.40	-1.00	1	1710
09:17:50	49.40	49.50	49.40	-1.00	1	1709
09:17:50	49.50	49.55	49.50	-0.90	1	1708
09:17:50	49.35	49.50	49.50	-0.90	1	1707
09:17:49	49.35	49.55	49.35	-1.05	3	1706
09:17:40	49.30	49.35	49.35	-1.05	1	1703
09:17:33	49.15	49.30	49.30	-1.10	2	1702
09:17:29	49.10	49.30	49.30	-1.10	1	1700
09:17:26	49.05	49.15	49.15	-1.25	2	1699
09:17:21	49.05	49.15	49.05	-1.35	1	1697
09:17:17	49.05	49.15	49.05	-1.35	1	1696
09:17:17	49.10	49.20	49.10	-1.30	3	1695
09:17:16	49.10	49.20	49.20	-1.20	1	1692
09:17:15	49.15	49.25	49.15	-1.25	2	1691
09:17:15	49.20	49.30	49.20	-1.20	10	1689
09:17:15	49.25	49.30	49.25	-1.15	2	1679
09:17:05	49.25	49.30	49.25	-1.15	1	1677
09:16:51	49.25	49.35	49.25	-1.15	3	1676
09:16:51	49.30	49.35	49.30	-1.10	1	1673
09:16:07	49.05	49.20	49.05	-1.35	1	1672
09:15:58	49.05	49.20	49.05	-1.35	1	1671
09:15:55	49.10	49.25	49.10	-1.30	1	1670
09:15:55	49.20	49.25	49.20	-1.20	1	1669
09:15:44	49.30	49.35	49.30	-1.10	1	1668
09:15:44	49.25	49.40	49.25	-1.15	5	1667
09:15:44	49.25	49.40	49.40	-1.00	2	1662
09:15:42	49.25	49.40	49.25	-1.15	1	1660
09:15:38	49.25	49.40	49.25	-1.15	4	1659
09:15:38	49.25	49.40	49.40	-1.00	1	1655
09:15:37	49.30	49.40	49.30	-1.10	1	1654
09:15:37	49.30	49.40	49.30	-1.10	1	1653
09:15:31	49.35	49.50	49.35	-1.05	2	1652
09:15:30	49.45	49.55	49.45	-0.95	2	1650
09:15:30	49.50	49.60	49.50	-0.90	22	1648
09:15:30	49.55	49.60	49.55	-0.85	2	1626
09:15:30	49.55	49.60	49.55	-0.85	7	1624
09:15:26	49.55	49.75	49.75	-0.65	1	1617
09:15:25	49.60	49.80	49.55	-0.85	1	1616
09:15:25	49.60	49.80	49.60	-0.80	4	1615
09:15:22	49.65	49.85	49.65	-0.75	3	1611
09:15:22	49.65	49.80	49.80	-0.60	2	1608
09:15:18	49.75	49.90	49.75	-0.65	3	1606
09:15:14	49.80	50.00	49.80	-0.60	1	1603
09:15:05	49.75	49.95	50.00	-0.40	1	1602
09:15:05	49.75	49.95	49.95	-0.45	1	1601
09:14:57	49.75	49.95	50.00	-0.40	1	1600
09:14:57	49.75	49.95	49.95	-0.45	1	1599
09:14:56	49.75	49.90	49.90	-0.50	1	1598
09:14:55	49.75	49.85	49.85	-0.55	1	1597
09:14:55	49.85	49.90	49.85	-0.55	8	1596
09:14:47	49.85	50.00	50.00	-0.40	2	1588
09:14:44	49.95	50.00	50.00	-0.40	2	1586
09:14:43	49.85	50.10	50.10	-0.30	10	1584
09:14:43	50.00	50.10	50.00	-0.40	2	1574
09:14:43	49.90	50.10	49.90	-0.50	1	1572
09:14:43	49.90	50.00	50.00	-0.40	3	1571
09:14:38	49.90	50.10	49.90	-0.50	1	1568
09:14:34	49.85	50.00	50.10	-0.30	2	1567
09:14:34	49.85	50.00	50.00	-0.40	1	1565
09:14:30	49.85	50.10	50.10	-0.30	1	1564
09:14:28	50.00	50.10	50.00	-0.40	1	1563
09:14:28	49.85	49.90	49.90	-0.50	6	1562
09:14:27	49.90	50.00	49.90	-0.50	3	1556
09:14:27	49.90	50.00	49.90	-0.50	1	1553
09:14:27	50.00	50.10	50.00	-0.40	113	1552
09:14:27	50.00	50.20	50.20	-0.20	1	1439
09:14:27	50.00	50.30	50.00	-0.40	15	1438
09:14:27	50.10	50.40	50.10	-0.30	11	1423
09:14:27	50.20	50.40	50.20	-0.20	1	1412
09:14:26	50.20	50.40	50.40	0	3	1411
09:14:23	50.20	50.40	50.20	-0.20	1	1408
09:14:21	50.20	50.40	50.20	-0.20	1	1407
09:14:21	50.10	50.30	50.40	0	1	1406
09:14:21	50.10	50.30	50.30	-0.10	1	1405
09:14:10	50.10	50.40	50.40	0	1	1404
09:14:05	50.10	50.30	50.40	0	9	1403
09:14:05	50.10	50.30	50.30	-0.10	1	1394
09:14:04	50.10	50.40	50.40	0	1	1393
09:14:01	50.10	50.40	50.40	0	1	1392
09:14:01	50.10	50.40	50.40	0	1	1391
09:13:59	50.10	50.40	50.40	0	1	1390
09:13:57	50.40	50.50	50.40	0	1	1389
09:13:57	50.40	50.50	50.40	0	1	1388
09:13:53	50.40	50.50	50.40	0	1	1387
09:13:53	50.20	50.40	50.40	0	1	1386
09:13:52	50.20	50.40	50.40	0	1	1385
09:13:52	50.10	50.30	50.30	-0.10	1	1384
09:13:50	50.10	50.30	50.10	-0.30	1	1383
09:13:50	50.10	50.40	50.10	-0.30	1	1382
09:13:50	50.10	50.40	50.10	-0.30	1	1381
09:13:50	50.20	50.40	50.20	-0.20	1	1380
09:13:50	50.20	50.40	50.20	-0.20	1	1379
09:13:50	50.30	50.40	50.30	-0.10	2	1378
09:13:43	50.40	50.50	50.40	0	1	1376
09:13:43	50.30	50.50	50.50	+0.10	5	1375
09:13:43	50.30	50.50	50.50	+0.10	1	1370
09:13:42	50.40	50.50	50.40	0	4	1369
09:13:42	50.40	50.50	50.40	0	1	1365
09:13:42	50.40	50.50	50.40	0	1	1364
09:13:42	50.40	50.50	50.50	+0.10	1	1363
09:13:42	50.40	50.50	50.50	+0.10	1	1362
09:13:42	50.40	50.50	50.50	+0.10	14	1361
09:13:42	50.50	50.60	50.50	+0.10	2	1347
09:13:41	50.50	50.60	50.50	+0.10	1	1345
09:13:41	50.50	50.60	50.50	+0.10	1	1344
09:13:40	50.50	50.70	50.70	+0.30	1	1343
09:13:39	50.50	50.60	50.60	+0.20	4	1342
09:13:39	50.40	50.60	50.60	+0.20	6	1338
09:13:39	50.50	50.60	50.50	+0.10	1	1332
09:13:39	50.40	50.50	50.50	+0.10	2	1331
09:13:39	50.50	50.60	50.50	+0.10	3	1329
09:13:39	50.50	50.60	50.50	+0.10	3	1326
09:13:35	50.50	50.60	50.50	+0.10	1	1323
09:13:34	50.50	50.60	50.50	+0.10	1	1322
09:13:34	50.50	50.60	50.50	+0.10	1	1321
09:13:33	50.50	50.60	50.50	+0.10	1	1320
09:13:33	50.50	50.60	50.60	+0.20	116	1319
09:11:32	50.60	50.70	50.60	+0.20	1	1203
09:11:31	50.50	50.60	50.60	+0.20	6	1202
09:11:30	50.50	50.60	50.60	+0.20	1	1196
09:11:30	50.40	50.50	50.50	+0.10	2	1195
09:11:30	50.40	50.50	50.50	+0.10	4	1193
09:11:30	50.30	50.40	50.40	0	27	1189
09:11:30	50.30	50.40	50.40	0	4	1162
09:11:30	50.30	50.40	50.40	0	1	1158
09:11:30	50.30	50.40	50.40	0	1	1157
09:11:30	50.30	50.40	50.40	0	6	1156
09:11:30	50.30	50.40	50.40	0	6	1150
09:11:30	50.10	50.30	50.30	-0.10	3	1144
09:11:30	50.10	50.30	50.30	-0.10	1	1141
09:11:29	50.10	50.30	50.30	-0.10	1	1140
09:11:25	50.00	50.20	50.30	-0.10	4	1139
09:11:25	50.00	50.20	50.20	-0.20	1	1135
09:11:21	49.90	50.00	50.00	-0.40	1	1134
09:11:19	49.95	50.00	50.00	-0.40	1	1133
09:11:19	50.00	50.30	50.00	-0.40	1	1132
09:11:19	49.80	50.00	50.00	-0.40	9	1131
09:11:18	49.80	50.00	50.00	-0.40	5	1122
09:11:17	49.80	49.95	49.95	-0.45	1	1117
09:11:16	49.70	49.95	49.95	-0.45	1	1116
09:11:16	49.75	49.95	49.75	-0.65	3	1115
09:11:16	49.95	50.00	49.95	-0.45	1	1112
09:11:14	49.95	50.00	49.75	-0.65	3	1111
09:11:14	49.95	50.00	49.80	-0.60	1	1108
09:11:14	49.95	50.00	49.95	-0.45	1	1107
09:11:11	49.90	49.95	49.95	-0.45	1	1106
09:11:11	49.75	49.95	50.00	-0.40	27	1105
09:11:11	49.75	49.95	49.95	-0.45	3	1078
09:11:04	49.75	49.95	49.95	-0.45	1	1075
09:11:02	49.65	49.85	49.90	-0.50	1	1074
09:11:02	49.65	49.85	49.85	-0.55	3	1073
09:11:01	49.65	49.80	49.85	-0.55	3	1070
09:11:01	49.65	49.80	49.80	-0.60	1	1067
09:10:53	49.75	49.90	49.65	-0.75	2	1066
09:10:53	49.75	49.90	49.75	-0.65	1	1064
09:10:47	49.85	49.90	49.85	-0.55	1	1063
09:10:47	49.65	49.85	49.85	-0.55	1	1062
09:10:45	49.65	49.85	49.65	-0.75	1	1061
09:10:42	49.65	49.70	49.70	-0.70	2	1060
09:10:38	49.60	49.65	49.65	-0.75	2	1058
09:10:34	49.60	49.65	49.60	-0.80	1	1056
09:10:32	49.60	49.70	49.70	-0.70	1	1055
09:10:25	49.60	49.70	49.70	-0.70	1	1054
09:10:22	49.60	49.65	49.70	-0.70	1	1053
09:10:22	49.60	49.65	49.65	-0.75	1	1052
09:10:19	49.60	49.65	49.65	-0.75	1	1051
09:10:16	49.75	49.85	49.75	-0.65	3	1050
09:10:16	49.75	49.85	49.75	-0.65	1	1047
09:10:16	49.75	49.85	49.75	-0.65	1	1046
09:10:12	49.60	49.75	49.75	-0.65	2	1045
09:09:29	49.35	49.50	49.50	-0.90	1	1043
09:09:29	49.35	49.50	49.50	-0.90	1	1042
09:09:25	49.30	49.45	49.50	-0.90	1	1041
09:09:25	49.30	49.45	49.45	-0.95	1	1040
09:09:23	49.30	49.40	49.40	-1.00	1	1039
09:09:19	49.35	49.50	49.35	-1.05	1	1038
09:09:18	49.35	49.40	49.40	-1.00	1	1037
09:09:16	49.10	49.25	49.25	-1.15	5	1036
09:09:16	49.05	49.10	49.10	-1.30	1	1031
09:09:07	49.05	49.10	49.10	-1.30	1	1030
09:09:04	49.20	49.45	49.20	-1.20	1	1029
09:09:04	49.45	49.55	49.45	-0.95	2	1028
09:09:04	49.50	49.55	49.50	-0.90	1	1026
09:09:04	49.50	49.55	49.50	-0.90	1	1025
09:09:04	49.50	49.55	49.50	-0.90	1	1024
09:09:04	49.50	49.55	49.50	-0.90	4	1023
09:08:44	49.45	49.65	49.45	-0.95	1	1019
09:08:42	49.50	49.70	49.50	-0.90	1	1018
09:08:39	49.50	49.70	49.50	-0.90	1	1017
09:08:34	49.15	49.45	49.75	-0.65	6	1016
09:08:34	49.15	49.45	49.70	-0.70	2	1010
09:08:34	49.15	49.45	49.45	-0.95	2	1008
09:08:33	48.65	49.10	49.10	-1.30	3	1006
09:08:33	48.60	49.10	49.10	-1.30	2	1003
09:08:33	49.50	49.80	48.60	-1.80	3	1001
09:08:33	49.50	49.80	48.65	-1.75	1	998
09:08:33	49.50	49.80	48.70	-1.70	7	997
09:08:33	49.50	49.80	48.80	-1.60	2	990
09:08:33	49.50	49.80	48.85	-1.55	1	988
09:08:33	49.50	49.80	48.90	-1.50	1	987
09:08:33	49.50	49.80	49.00	-1.40	1	986
09:08:33	49.50	49.80	49.05	-1.35	1	985
09:08:33	49.50	49.80	49.15	-1.25	3	984
09:08:33	49.50	49.80	49.25	-1.15	3	981
09:08:33	49.50	49.80	49.30	-1.10	2	978
09:08:33	49.50	49.80	49.45	-0.95	2	976
09:08:33	49.50	49.80	49.50	-0.90	3	974
09:08:33	49.55	49.85	49.55	-0.85	1	971
09:08:32	49.70	49.90	49.70	-0.70	2	970
09:08:32	49.70	49.95	49.95	-0.45	1	968
09:08:28	50.10	50.30	50.00	-0.40	4	967
09:08:28	50.10	50.30	50.10	-0.30	2	963
09:08:28	50.10	50.30	50.10	-0.30	1	961
09:08:26	50.30	50.40	50.30	-0.10	1	960
09:08:26	50.10	50.30	50.30	-0.10	4	959
09:08:25	50.10	50.30	50.10	-0.30	9	955
09:08:25	50.10	50.30	50.30	-0.10	1	946
09:08:22	49.70	49.95	50.00	-0.40	3	945
09:08:22	49.70	49.95	49.95	-0.45	3	942
09:08:22	49.70	49.90	49.90	-0.50	1	939
09:08:22	49.70	49.85	49.85	-0.55	1	938
09:08:22	49.70	49.90	49.90	-0.50	1	937
09:08:21	49.75	49.95	49.95	-0.45	1	936
09:08:20	49.75	50.00	49.75	-0.65	1	935
09:08:18	49.70	50.00	50.00	-0.40	1	934
09:08:18	49.70	49.95	50.00	-0.40	3	933
09:08:18	49.70	49.95	49.95	-0.45	2	930
09:08:18	49.75	49.95	49.95	-0.45	1	928
09:08:16	49.70	50.00	50.00	-0.40	5	927
09:08:15	49.65	50.00	50.00	-0.40	20	922
09:08:14	49.90	50.00	49.90	-0.50	1	902
09:08:14	49.90	50.00	49.90	-0.50	1	901
09:08:14	49.95	50.00	49.95	-0.45	9	900
09:08:14	49.95	50.00	50.00	-0.40	2	891
09:08:10	49.95	50.00	50.00	-0.40	2	889
09:08:09	49.95	50.00	50.00	-0.40	1	887
09:08:09	49.95	50.00	50.00	-0.40	2	886
09:08:08	49.95	50.00	50.00	-0.40	2	884
09:08:08	49.95	50.00	50.00	-0.40	1	882
09:08:08	49.95	50.00	50.00	-0.40	1	881
09:08:07	49.95	50.00	50.00	-0.40	1	880
09:08:07	50.10	50.40	50.00	-0.40	7	879
09:08:07	50.10	50.40	50.10	-0.30	1	872
09:08:07	50.10	50.30	50.40	0	1	871
09:08:07	50.10	50.30	50.30	-0.10	1	870
09:08:07	50.00	50.30	50.40	0	4	869
09:08:07	50.00	50.30	50.30	-0.10	2	865
09:08:01	50.00	50.30	50.30	-0.10	1	863
09:08:00	50.00	50.30	50.40	0	3	862
09:08:00	50.00	50.30	50.30	-0.10	2	859
09:08:00	49.95	50.00	50.00	-0.40	17	857
09:08:00	49.95	50.00	50.00	-0.40	1	840
09:07:59	49.95	50.00	50.00	-0.40	1	839
09:07:59	49.95	50.00	50.00	-0.40	1	838
09:07:59	49.95	50.00	50.00	-0.40	1	837
09:07:58	49.95	50.00	50.00	-0.40	1	836
09:07:58	49.95	50.00	49.95	-0.45	1	835
09:07:58	49.95	50.00	50.00	-0.40	2	834
09:07:57	49.95	50.00	50.00	-0.40	1	832
09:07:56	49.95	50.00	50.00	-0.40	2	831
09:07:56	49.95	50.00	50.00	-0.40	1	829
09:07:56	49.95	50.00	50.00	-0.40	2	828
09:07:55	49.95	50.00	50.00	-0.40	1	826
09:07:55	50.10	50.40	50.00	-0.40	8	825
09:07:55	50.10	50.40	50.10	-0.30	11	817
09:07:54	50.10	50.30	50.30	-0.10	1	806
09:07:53	50.10	50.30	50.10	-0.30	2	805
09:07:52	50.10	50.30	50.10	-0.30	2	803
09:07:52	49.95	50.00	50.00	-0.40	28	801
09:07:52	49.95	50.00	49.95	-0.45	1	773
09:07:52	49.95	50.00	50.00	-0.40	10	772
09:07:50	49.95	50.00	50.00	-0.40	2	762
09:07:50	49.95	50.00	49.95	-0.45	1	760
09:07:50	49.95	50.00	50.00	-0.40	2	759
09:07:49	49.95	50.00	50.00	-0.40	3	757
09:07:48	49.95	50.00	50.00	-0.40	1	754
09:07:48	49.95	50.00	50.00	-0.40	1	753
09:07:46	49.90	50.00	50.00	-0.40	3	752
09:07:46	49.90	50.30	50.30	-0.10	5	749
09:07:45	49.90	50.20	50.20	-0.20	1	744
09:07:44	49.70	50.10	50.10	-0.30	1	743
09:07:44	49.80	50.20	49.80	-0.60	2	742
09:07:44	50.10	50.20	50.10	-0.30	1	740
09:07:44	49.70	50.10	50.10	-0.30	1	739
09:07:43	49.60	50.20	50.20	-0.20	1	738
09:07:42	50.20	50.40	49.45	-0.95	1	737
09:07:42	50.20	50.40	49.50	-0.90	1	736
09:07:42	50.20	50.40	49.70	-0.70	5	735
09:07:42	50.20	50.40	49.75	-0.65	1	730
09:07:42	50.20	50.40	49.80	-0.60	2	729
09:07:42	50.20	50.40	49.90	-0.50	1	727
09:07:42	50.20	50.40	50.00	-0.40	3	726
09:07:42	50.20	50.40	50.10	-0.30	3	723
09:07:42	50.20	50.40	50.20	-0.20	3	720
09:07:42	50.20	50.40	50.40	0	1	717
09:07:42	50.10	50.30	50.40	0	6	716
09:07:42	50.10	50.30	50.30	-0.10	1	710
09:07:42	50.30	50.40	50.30	-0.10	1	709
09:07:42	50.10	50.30	50.30	-0.10	1	708
09:07:38	50.10	50.30	50.30	-0.10	2	707
09:07:38	50.10	50.30	50.30	-0.10	4	705
09:07:38	50.10	50.30	50.30	-0.10	1	701
09:07:38	50.10	50.20	50.30	-0.10	2	700
09:07:38	50.10	50.20	50.20	-0.20	2	698
09:07:38	50.00	50.10	50.10	-0.30	8	696
09:07:38	50.00	50.10	50.10	-0.30	1	688
09:07:38	50.00	50.10	50.10	-0.30	1	687
09:07:38	50.00	50.10	50.10	-0.30	1	686
09:07:38	50.00	50.10	50.10	-0.30	1	685
09:07:37	49.70	50.00	50.00	-0.40	6	684
09:07:37	49.70	50.00	50.00	-0.40	3	678
09:07:37	49.70	50.00	50.00	-0.40	3	675
09:07:37	49.70	50.00	50.00	-0.40	12	672
09:07:37	49.70	50.00	50.00	-0.40	6	660
09:07:37	49.70	50.00	50.00	-0.40	6	654
09:07:37	49.70	50.00	50.00	-0.40	3	648
09:07:37	49.65	50.00	50.00	-0.40	19	645
09:07:37	49.65	50.00	50.00	-0.40	6	626
09:07:37	49.65	49.90	49.90	-0.50	1	620
09:07:37	49.55	49.80	49.80	-0.60	1	619
09:07:36	49.80	49.95	49.80	-0.60	1	618
09:07:35	49.55	49.80	50.00	-0.40	1	617
09:07:35	49.55	49.80	49.85	-0.55	1	616
09:07:35	49.55	49.80	49.80	-0.60	1	615
09:07:34	49.45	49.70	49.70	-0.70	1	614
09:07:33	49.45	49.75	49.75	-0.65	1	613
09:07:33	49.60	49.80	49.60	-0.80	1	612
09:07:32	49.60	49.85	49.85	-0.55	2	611
09:07:31	49.50	49.60	50.00	-0.40	1	609
09:07:31	49.50	49.60	49.85	-0.55	1	608
09:07:31	49.50	49.60	49.80	-0.60	1	607
09:07:31	49.50	49.60	49.70	-0.70	1	606
09:07:31	49.50	49.60	49.60	-0.80	1	605
09:07:30	49.20	49.45	49.45	-0.95	2	604
09:07:29	49.20	49.40	49.40	-1.00	1	602
09:07:28	49.35	49.45	49.35	-1.05	4	601
09:07:27	49.05	49.30	49.40	-1.00	3	597
09:07:27	49.05	49.30	49.35	-1.05	1	594
09:07:27	49.05	49.30	49.30	-1.10	1	593
09:07:25	49.10	49.35	49.10	-1.30	1	592
09:07:25	49.10	49.50	49.05	-1.35	1	591
09:07:25	49.10	49.50	49.10	-1.30	2	590
09:07:25	49.30	49.55	49.30	-1.10	1	588
09:07:25	49.20	49.40	49.40	-1.00	1	587
09:07:23	49.10	49.45	49.45	-0.95	1	586
09:07:23	49.20	49.55	49.15	-1.25	1	585
09:07:23	49.20	49.55	49.20	-1.20	1	584
09:07:22	49.00	49.25	50.00	-0.40	9	583
09:07:22	49.00	49.25	49.95	-0.45	3	574
09:07:22	49.00	49.25	49.90	-0.50	10	571
09:07:22	49.00	49.25	49.85	-0.55	1	561
09:07:22	49.00	49.25	49.50	-0.90	2	560
09:07:22	49.00	49.25	49.40	-1.00	1	558
09:07:22	49.00	49.25	49.35	-1.05	1	557
09:07:22	49.00	49.25	49.30	-1.10	2	556
09:07:22	49.00	49.25	49.25	-1.15	1	554
09:07:21	49.15	49.40	49.15	-1.25	3	553
09:07:21	49.05	49.35	49.35	-1.05	1	550
09:07:20	48.95	49.10	49.10	-1.30	1	549
09:07:20	48.90	49.05	49.05	-1.35	1	548
09:07:17	48.95	49.20	48.95	-1.45	1	547
09:07:06	48.85	48.90	48.90	-1.50	1	546
09:07:06	48.85	48.90	48.90	-1.50	1	545
09:07:06	48.85	48.90	48.90	-1.50	1	544
09:07:06	48.85	48.90	48.90	-1.50	1	543
09:07:06	48.90	49.35	48.90	-1.50	1	542
09:07:06	48.90	49.00	49.00	-1.40	2	541
09:07:06	48.85	48.95	48.95	-1.45	1	539
09:07:06	48.85	48.95	48.95	-1.45	5	538
09:07:06	48.90	48.95	48.90	-1.50	1	533
09:07:06	48.90	48.95	48.90	-1.50	8	532
09:07:06	48.90	48.95	48.90	-1.50	60	524
09:05:06	48.40	48.70	48.70	-1.70	1	464
09:05:05	48.50	48.80	48.45	-1.95	1	463
09:05:05	48.50	48.80	48.50	-1.90	1	462
09:05:04	48.45	48.55	48.55	-1.85	1	461
09:05:01	48.45	48.65	48.45	-1.95	1	460
09:04:59	48.30	48.35	48.35	-2.05	1	459
09:04:59	48.35	48.55	48.35	-2.05	1	458
09:04:59	48.50	48.70	48.50	-1.90	1	457
09:04:58	48.35	48.45	48.45	-1.95	1	456
09:04:58	48.45	48.80	48.45	-1.95	2	455
09:04:55	48.60	48.65	48.60	-1.80	1	453
09:04:55	48.45	48.60	48.60	-1.80	2	452
09:04:48	48.25	48.45	48.45	-1.95	1	450
09:04:48	48.30	48.60	48.30	-2.10	2	449
09:04:48	48.20	48.40	48.60	-1.80	2	447
09:04:48	48.20	48.40	48.55	-1.85	2	445
09:04:48	48.20	48.40	48.45	-1.95	3	443
09:04:48	48.20	48.40	48.40	-2.00	3	440
09:04:47	48.25	48.45	48.25	-2.15	2	437
09:04:47	48.25	48.45	48.25	-2.15	1	435
09:04:42	48.10	48.40	48.40	-2.00	1	434
09:04:42	48.05	48.35	48.35	-2.05	2	433
09:04:42	48.00	48.30	48.30	-2.10	2	431
09:04:42	48.00	48.25	48.25	-2.15	1	429
09:04:42	48.00	48.25	48.25	-2.15	1	428
09:04:40	48.15	48.45	48.15	-2.25	1	427
09:04:40	48.25	48.45	48.25	-2.15	2	426
09:04:40	48.35	48.55	48.35	-2.05	1	424
09:04:40	48.15	48.55	48.55	-1.85	2	423
09:04:39	48.05	48.35	48.35	-2.05	1	421
09:04:34	48.25	48.50	48.20	-2.20	1	420
09:04:34	48.25	48.50	48.25	-2.15	2	419
09:04:34	48.30	48.55	48.30	-2.10	1	417
09:04:34	48.20	48.35	48.35	-2.05	1	416
09:04:34	48.15	48.35	48.15	-2.25	2	415
09:04:34	48.10	48.40	48.40	-2.00	1	413
09:04:34	48.05	48.40	48.40	-2.00	1	412
09:04:34	48.20	48.45	48.20	-2.20	1	411
09:04:34	48.25	48.50	48.25	-2.15	6	410
09:04:25	48.15	48.65	48.15	-2.25	1	404
09:04:23	48.00	48.40	48.40	-2.00	1	403
09:04:23	47.95	48.40	48.40	-2.00	1	402
09:04:22	47.60	47.65	47.65	-2.75	1	401
09:04:19	47.40	48.35	48.35	-2.05	1	400
09:04:19	47.35	48.40	48.40	-2.00	2	399
09:04:19	47.30	48.00	48.00	-2.40	7	397
09:04:19	47.25	47.85	47.85	-2.55	1	390
09:04:19	47.25	47.75	47.75	-2.65	1	389
09:04:19	47.25	47.85	47.85	-2.55	5	388
09:04:19	47.20	47.75	47.75	-2.65	1	383
09:04:19	47.20	47.75	47.75	-2.65	1	382
09:04:19	47.15	47.80	47.80	-2.60	4	381
09:04:19	47.15	47.85	47.10	-3.30	9	377
09:04:19	47.15	47.85	47.15	-3.25	2	368
09:04:19	47.10	47.15	47.15	-3.25	2	366
09:04:19	47.10	47.15	47.10	-3.30	35	364
09:02:19	48.30	48.50	48.30	-2.10	1	329
09:02:19	48.40	48.50	48.40	-2.00	1	328
09:02:19	48.45	48.50	48.45	-1.95	1	327
09:02:18	48.65	49.00	48.65	-1.75	2	326
09:02:18	48.75	49.00	48.75	-1.65	1	324
09:02:18	48.80	49.00	48.80	-1.60	5	323
09:02:18	48.85	48.95	48.85	-1.55	2	318
09:02:18	48.90	49.00	48.90	-1.50	3	316
09:02:18	49.05	49.35	48.90	-1.50	8	313
09:02:18	49.05	49.35	48.95	-1.45	1	305
09:02:18	49.05	49.35	49.05	-1.35	2	304
09:02:18	49.00	49.35	49.00	-1.40	16	302
09:02:18	49.00	49.35	49.00	-1.40	3	286
09:02:18	49.00	49.15	49.15	-1.25	3	283
09:02:18	49.05	49.15	49.05	-1.35	4	280
09:02:18	49.05	49.35	49.05	-1.35	6	276
09:02:18	49.10	49.30	49.10	-1.30	1	270
09:02:18	49.15	49.35	49.15	-1.25	5	269
09:02:18	49.30	49.35	49.30	-1.10	3	264
09:02:17	49.40	49.80	49.40	-1.00	2	261
09:02:17	49.80	49.85	49.80	-0.60	1	259
09:02:17	--	--	49.80	-0.60	221	258

　

其他人也逛...

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Samsung Galaxy S26 Ultra (12G/512G)

POCO F8 Ultra 16GB/512GB

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

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

AirTag (2ND GENERATION) 4 PACK

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值1,000元

麥當勞雙層牛肉吉事堡好禮即享券

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

PChome 購物儲值6,000元

【盤前焦點】美股暴跌臺股恐重...

【台股盤中】跌勢收斂　台積電...

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

‧中東戰事邁入100天　各面向衝擊...
‧從記者晉升IT業要角　韓聖淑獲...
‧SpaceX拚史上最大IPO　開放申購...

加密貨幣

比特幣BTC	63015.63	2,148.69	3.53%
以太幣ETH	1675.88	107.13	6.83%
瑞波幣XRP	1.15	0.06	5.17%
比特幣現金BCH	221.28	3.90	1.80%
萊特幣LTC	42.48	1.14	2.77%
卡達幣ADA	0.163685	0.01	4.09%
波場幣TRX	0.326652	0.00	0.82%
恆星幣XLM	0.201100	-0.01	-5.42%

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。