最新威力彩第114103期頭獎槓龜熱門[公告] 大研生醫:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年12月22日至115年3月21日。

更新報價

中石化 (1314) 塑膠工業上市威京集團

7.88 ▼-0.14 -1.75% 1.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.14	13,068	7.87	407	7.89	1	8.02	8.09	7.88	8.02

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	7.87	7.89	7.88	-0.14	8	13068
13:30:00	7.87	7.89	7.88	-0.14	1682	13060
13:24:55	7.90	7.91	7.91	-0.11	1	11378
13:24:45	7.90	7.91	7.91	-0.11	2	11377
13:24:38	7.90	7.91	7.90	-0.12	1	11375
13:24:30	7.90	7.91	7.91	-0.11	1	11374
13:24:29	7.90	7.91	7.90	-0.12	1	11373
13:24:28	7.90	7.91	7.91	-0.11	1	11372
13:24:13	7.90	7.91	7.91	-0.11	10	11371
13:23:53	7.90	7.91	7.90	-0.12	1	11361
13:23:52	7.90	7.91	7.91	-0.11	2	11360
13:23:51	7.90	7.91	7.90	-0.12	10	11358
13:23:48	7.90	7.91	7.91	-0.11	2	11348
13:23:30	7.90	7.91	7.90	-0.12	1	11346
13:23:17	7.90	7.91	7.90	-0.12	2	11345
13:23:14	7.90	7.91	7.90	-0.12	19	11343
13:23:14	7.90	7.91	7.90	-0.12	2	11324
13:23:00	7.90	7.91	7.91	-0.11	1	11322
13:22:56	7.90	7.91	7.90	-0.12	1	11321
13:22:53	7.90	7.91	7.91	-0.11	1	11320
13:22:43	7.90	7.91	7.91	-0.11	5	11319
13:22:28	7.90	7.91	7.91	-0.11	1	11314
13:22:20	7.90	7.91	7.91	-0.11	1	11313
13:22:03	7.90	7.91	7.91	-0.11	1	11312
13:22:00	7.90	7.91	7.91	-0.11	1	11311
13:21:44	7.90	7.91	7.90	-0.12	1	11310
13:21:44	7.90	7.91	7.91	-0.11	1	11309
13:21:43	7.90	7.91	7.91	-0.11	5	11308
13:21:26	7.90	7.91	7.91	-0.11	1	11303
13:21:04	7.90	7.91	7.91	-0.11	5	11302
13:21:03	7.90	7.91	7.91	-0.11	1	11297
13:20:49	7.90	7.91	7.91	-0.11	1	11296
13:20:48	7.90	7.91	7.91	-0.11	5	11295
13:20:34	7.90	7.91	7.90	-0.12	3	11290
13:20:15	7.90	7.91	7.91	-0.11	6	11287
13:20:03	7.90	7.91	7.91	-0.11	1	11281
13:19:03	7.90	7.91	7.91	-0.11	1	11280
13:19:00	7.90	7.91	7.91	-0.11	2	11279
13:18:41	7.90	7.91	7.91	-0.11	1	11277
13:18:26	7.90	7.91	7.91	-0.11	5	11276
13:18:00	7.91	7.92	7.91	-0.11	13	11271
13:17:54	7.91	7.92	7.91	-0.11	3	11258
13:17:52	7.91	7.92	7.91	-0.11	1	11255
13:17:37	7.91	7.92	7.92	-0.10	1	11254
13:17:37	7.91	7.92	7.92	-0.10	1	11253
13:17:26	7.91	7.92	7.92	-0.10	2	11252
13:16:56	7.91	7.92	7.92	-0.10	1	11250
13:16:53	7.91	7.92	7.91	-0.11	2	11249
13:16:40	7.90	7.91	7.91	-0.11	7	11247
13:16:34	7.90	7.91	7.91	-0.11	10	11240
13:16:33	7.90	7.91	7.91	-0.11	2	11230
13:16:30	7.90	7.91	7.91	-0.11	10	11228
13:16:14	7.90	7.91	7.91	-0.11	1	11218
13:16:03	7.90	7.91	7.91	-0.11	1	11217
13:16:00	7.90	7.91	7.91	-0.11	1	11216
13:16:00	7.90	7.91	7.91	-0.11	4	11215
13:16:00	7.90	7.91	7.91	-0.11	46	11211
13:15:44	7.90	7.91	7.91	-0.11	1	11165
13:15:44	7.90	7.91	7.91	-0.11	51	11164
13:15:07	7.90	7.91	7.90	-0.12	3	11113
13:14:25	7.90	7.91	7.90	-0.12	10	11110
13:13:48	7.89	7.90	7.90	-0.12	1	11100
13:13:48	7.90	7.91	7.90	-0.12	9	11099
13:13:23	7.90	7.91	7.90	-0.12	1	11090
13:13:23	7.90	7.91	7.90	-0.12	1	11089
13:13:19	7.90	7.91	7.90	-0.12	2	11088
13:13:05	7.90	7.91	7.90	-0.12	2	11086
13:13:05	7.90	7.91	7.90	-0.12	3	11084
13:12:52	7.90	7.91	7.90	-0.12	1	11081
13:12:32	7.90	7.91	7.90	-0.12	1	11080
13:12:26	7.89	7.90	7.90	-0.12	4	11079
13:12:26	7.90	7.91	7.90	-0.12	11	11075
13:11:55	7.89	7.90	7.90	-0.12	1	11064
13:11:48	7.90	7.91	7.90	-0.12	30	11063
13:11:43	7.90	7.91	7.90	-0.12	1	11033
13:11:28	7.90	7.91	7.90	-0.12	3	11032
13:10:58	7.90	7.91	7.90	-0.12	1	11029
13:10:48	7.90	7.91	7.90	-0.12	10	11028
13:10:38	7.90	7.91	7.91	-0.11	1	11018
13:10:27	7.89	7.90	7.90	-0.12	15	11017
13:10:12	7.90	7.91	7.90	-0.12	20	11002
13:10:11	7.90	7.91	7.91	-0.11	5	10982
13:10:00	7.90	7.91	7.90	-0.12	40	10977
13:09:52	7.90	7.91	7.91	-0.11	1	10937
13:09:49	7.90	7.91	7.90	-0.12	1	10936
13:09:34	7.90	7.91	7.90	-0.12	30	10935
13:09:33	7.90	7.91	7.91	-0.11	10	10905
13:09:18	7.90	7.91	7.91	-0.11	1	10895
13:09:16	7.90	7.91	7.90	-0.12	1	10894
13:09:03	7.90	7.91	7.90	-0.12	50	10893
13:08:49	7.90	7.91	7.91	-0.11	2	10843
13:08:47	7.90	7.91	7.90	-0.12	5	10841
13:08:41	7.90	7.91	7.90	-0.12	1	10836
13:08:38	7.90	7.91	7.91	-0.11	1	10835
13:08:38	7.90	7.91	7.90	-0.12	50	10834
13:08:35	7.90	7.91	7.91	-0.11	2	10784
13:08:29	7.90	7.91	7.91	-0.11	10	10782
13:08:19	7.90	7.91	7.91	-0.11	3	10772
13:07:49	7.90	7.91	7.90	-0.12	2	10769
13:07:36	7.90	7.91	7.91	-0.11	1	10767
13:07:33	7.90	7.91	7.90	-0.12	10	10766
13:07:30	7.90	7.91	7.90	-0.12	5	10756
13:07:13	7.90	7.91	7.90	-0.12	28	10751
13:07:09	7.90	7.91	7.90	-0.12	5	10723
13:07:06	7.90	7.91	7.90	-0.12	14	10718
13:07:01	7.90	7.91	7.90	-0.12	1	10704
13:06:43	7.90	7.91	7.90	-0.12	1	10703
13:06:08	7.90	7.91	7.91	-0.11	1	10702
13:06:00	7.90	7.91	7.91	-0.11	1	10701
13:05:47	7.90	7.91	7.91	-0.11	1	10700
13:05:33	7.90	7.91	7.91	-0.11	6	10699
13:05:19	7.90	7.91	7.91	-0.11	1	10693
13:05:00	7.90	7.91	7.91	-0.11	1	10692
13:04:58	7.90	7.91	7.91	-0.11	1	10691
13:04:00	7.90	7.91	7.91	-0.11	1	10690
13:04:00	7.90	7.91	7.91	-0.11	1	10689
13:03:45	7.90	7.91	7.91	-0.11	1	10688
13:03:04	7.90	7.91	7.91	-0.11	1	10687
13:03:00	7.90	7.91	7.90	-0.12	1	10686
13:03:00	7.90	7.91	7.91	-0.11	1	10685
13:02:55	7.90	7.91	7.91	-0.11	1	10684
13:02:04	7.90	7.91	7.91	-0.11	1	10683
13:02:00	7.90	7.91	7.91	-0.11	1	10682
13:01:31	7.90	7.91	7.90	-0.12	2	10681
13:01:25	7.90	7.91	7.90	-0.12	20	10679
13:01:18	7.90	7.91	7.90	-0.12	15	10659
13:01:03	7.90	7.91	7.90	-0.12	2	10644
13:01:00	7.90	7.91	7.91	-0.11	1	10642
13:00:54	7.90	7.91	7.90	-0.12	10	10641
13:00:51	7.90	7.91	7.90	-0.12	10	10631
13:00:26	7.90	7.91	7.91	-0.11	3	10621
13:00:20	7.90	7.91	7.91	-0.11	11	10618
13:00:05	7.90	7.91	7.91	-0.11	1	10607
13:00:01	7.90	7.91	7.91	-0.11	10	10606
13:00:00	7.90	7.91	7.91	-0.11	1	10596
13:00:00	7.90	7.91	7.91	-0.11	1	10595
12:59:44	7.90	7.91	7.91	-0.11	4	10594
12:59:41	7.90	7.91	7.91	-0.11	1	10590
12:59:00	7.90	7.91	7.91	-0.11	1	10589
12:58:56	7.91	7.92	7.91	-0.11	3	10588
12:58:56	7.91	7.92	7.91	-0.11	10	10585
12:58:48	7.91	7.92	7.91	-0.11	2	10575
12:58:42	7.91	7.92	7.91	-0.11	2	10573
12:58:31	7.90	7.91	7.91	-0.11	3	10571
12:58:15	7.90	7.91	7.90	-0.12	10	10568
12:58:00	7.90	7.91	7.91	-0.11	1	10558
12:57:46	7.91	7.92	7.91	-0.11	2	10557
12:57:27	7.91	7.92	7.91	-0.11	2	10555
12:57:27	7.90	7.91	7.91	-0.11	18	10553
12:57:18	7.90	7.91	7.91	-0.11	1	10535
12:57:03	7.90	7.91	7.91	-0.11	1	10534
12:57:00	7.90	7.91	7.91	-0.11	1	10533
12:56:53	7.90	7.91	7.91	-0.11	2	10532
12:56:51	7.90	7.91	7.91	-0.11	10	10530
12:56:48	7.90	7.91	7.91	-0.11	1	10520
12:56:46	7.90	7.91	7.91	-0.11	5	10519
12:56:45	7.90	7.91	7.91	-0.11	13	10514
12:56:14	7.90	7.91	7.91	-0.11	1	10501
12:55:57	7.90	7.91	7.91	-0.11	1	10500
12:55:50	7.90	7.91	7.90	-0.12	2	10499
12:55:17	7.90	7.91	7.89	-0.13	4	10497
12:55:17	7.90	7.91	7.90	-0.12	1	10493
12:55:14	7.90	7.91	7.91	-0.11	21	10492
12:54:52	7.90	7.91	7.90	-0.12	10	10471
12:54:45	7.90	7.91	7.90	-0.12	10	10461
12:54:35	7.90	7.91	7.90	-0.12	1	10451
12:54:11	7.89	7.90	7.90	-0.12	4	10450
12:54:11	7.90	7.91	7.90	-0.12	1	10446
12:54:10	7.89	7.90	7.90	-0.12	8	10445
12:54:10	7.90	7.91	7.90	-0.12	2	10437
12:53:37	7.89	7.90	7.90	-0.12	9	10435
12:53:37	7.90	7.91	7.90	-0.12	1	10426
12:52:58	7.89	7.90	7.90	-0.12	2	10425
12:52:58	7.90	7.91	7.90	-0.12	1	10423
12:52:57	7.89	7.90	7.90	-0.12	3	10422
12:52:57	7.90	7.91	7.90	-0.12	7	10419
12:52:32	7.90	7.91	7.90	-0.12	10	10412
12:52:07	7.89	7.90	7.90	-0.12	6	10402
12:52:07	7.90	7.91	7.90	-0.12	4	10396
12:51:49	7.89	7.90	7.90	-0.12	1	10392
12:51:49	7.90	7.91	7.90	-0.12	9	10391
12:51:42	7.90	7.91	7.90	-0.12	2	10382
12:51:31	7.90	7.91	7.90	-0.12	20	10380
12:51:02	7.90	7.91	7.90	-0.12	7	10360
12:50:50	7.90	7.91	7.90	-0.12	20	10353
12:50:19	7.90	7.91	7.90	-0.12	1	10333
12:50:08	7.90	7.91	7.90	-0.12	1	10332
12:49:45	7.90	7.91	7.90	-0.12	2	10331
12:49:44	7.89	7.90	7.90	-0.12	42	10329
12:49:40	7.89	7.90	7.90	-0.12	5	10287
12:49:37	7.89	7.90	7.90	-0.12	10	10282
12:49:27	7.89	7.90	7.90	-0.12	10	10272
12:49:03	7.89	7.90	7.90	-0.12	1	10262
12:48:58	7.89	7.90	7.90	-0.12	2	10261
12:48:53	7.89	7.90	7.90	-0.12	7	10259
12:48:42	7.89	7.90	7.89	-0.13	1	10252
12:48:12	7.89	7.90	7.90	-0.12	5	10251
12:48:10	7.89	7.90	7.90	-0.12	1	10246
12:47:32	7.89	7.90	7.89	-0.13	2	10245
12:47:00	7.89	7.90	7.90	-0.12	1	10243
12:46:20	7.89	7.90	7.90	-0.12	1	10242
12:46:03	7.89	7.90	7.90	-0.12	1	10241
12:46:00	7.89	7.90	7.90	-0.12	1	10240
12:45:00	7.89	7.90	7.90	-0.12	1	10239
12:44:05	7.89	7.90	7.89	-0.13	5	10238
12:44:03	7.89	7.90	7.90	-0.12	1	10233
12:43:48	7.89	7.90	7.90	-0.12	5	10232
12:42:47	7.90	7.91	7.90	-0.12	1	10227
12:42:47	7.90	7.91	7.90	-0.12	31	10226
12:41:37	7.89	7.90	7.90	-0.12	1	10195
12:41:28	7.89	7.90	7.90	-0.12	2	10194
12:41:13	7.89	7.90	7.90	-0.12	5	10192
12:41:00	7.89	7.90	7.90	-0.12	1	10187
12:40:00	7.89	7.90	7.90	-0.12	1	10186
12:39:24	7.89	7.90	7.90	-0.12	8	10185
12:39:00	7.89	7.90	7.90	-0.12	1	10177
12:38:53	7.89	7.90	7.89	-0.13	1	10176
12:38:34	7.89	7.90	7.89	-0.13	5	10175
12:38:18	7.89	7.90	7.90	-0.12	1	10170
12:38:07	7.89	7.90	7.90	-0.12	3	10169
12:38:06	7.89	7.90	7.89	-0.13	31	10166
12:38:00	7.89	7.90	7.90	-0.12	1	10135
12:37:47	7.89	7.90	7.89	-0.13	4	10134
12:37:00	7.89	7.90	7.90	-0.12	1	10130
12:36:52	7.89	7.90	7.90	-0.12	1	10129
12:36:32	7.89	7.90	7.90	-0.12	4	10128
12:36:08	7.89	7.90	7.90	-0.12	1	10124
12:36:04	7.89	7.90	7.90	-0.12	1	10123
12:36:00	7.89	7.90	7.90	-0.12	1	10122
12:35:43	7.89	7.90	7.90	-0.12	1	10121
12:35:33	7.89	7.90	7.90	-0.12	2	10120
12:35:14	7.90	7.91	7.90	-0.12	2	10118
12:35:07	7.89	7.91	7.89	-0.13	1	10116
12:35:00	7.89	7.90	7.90	-0.12	1	10115
12:34:50	7.89	7.90	7.90	-0.12	1	10114
12:34:36	7.89	7.90	7.90	-0.12	3	10113
12:34:27	7.89	7.90	7.90	-0.12	2	10110
12:34:19	7.89	7.90	7.89	-0.13	1	10108
12:34:00	7.89	7.90	7.90	-0.12	1	10107
12:33:27	7.90	7.91	7.90	-0.12	12	10106
12:33:13	7.90	7.91	7.90	-0.12	5	10094
12:33:05	7.90	7.91	7.90	-0.12	1	10089
12:33:00	7.89	7.90	7.90	-0.12	1	10088
12:32:27	7.89	7.90	7.90	-0.12	1	10087
12:32:00	7.89	7.90	7.90	-0.12	1	10086
12:31:29	7.89	7.90	7.90	-0.12	5	10085
12:31:12	7.89	7.90	7.90	-0.12	5	10080
12:31:05	7.89	7.90	7.90	-0.12	1	10075
12:31:02	7.89	7.90	7.90	-0.12	2	10074
12:31:00	7.89	7.90	7.90	-0.12	1	10072
12:30:36	7.89	7.90	7.89	-0.13	1	10071
12:30:30	7.89	7.90	7.89	-0.13	1	10070
12:29:31	7.89	7.90	7.89	-0.13	4	10069
12:29:22	7.89	7.90	7.90	-0.12	1	10065
12:28:49	7.89	7.90	7.90	-0.12	5	10064
12:28:21	7.89	7.90	7.90	-0.12	2	10059
12:28:17	7.89	7.90	7.90	-0.12	1	10057
12:28:15	7.89	7.90	7.90	-0.12	3	10056
12:28:09	7.89	7.90	7.90	-0.12	2	10053
12:27:58	7.89	7.90	7.90	-0.12	4	10051
12:27:52	7.89	7.90	7.90	-0.12	10	10047
12:27:35	7.88	7.89	7.89	-0.13	8	10037
12:27:35	7.88	7.89	7.89	-0.13	1	10029
12:27:35	7.88	7.89	7.89	-0.13	30	10028
12:27:17	7.89	7.90	7.89	-0.13	26	9998
12:26:22	7.89	7.90	7.89	-0.13	16	9972
12:25:44	7.89	7.90	7.89	-0.13	13	9956
12:25:30	7.88	7.89	7.89	-0.13	23	9943
12:25:30	7.88	7.89	7.89	-0.13	5	9920
12:25:21	7.88	7.89	7.89	-0.13	5	9915
12:25:01	7.88	7.89	7.88	-0.14	2	9910
12:24:59	7.88	7.89	7.88	-0.14	1	9908
12:24:41	7.88	7.89	7.88	-0.14	3	9907
12:24:36	7.88	7.89	7.89	-0.13	8	9904
12:24:33	7.88	7.89	7.89	-0.13	1	9896
12:24:04	7.88	7.89	7.88	-0.14	3	9895
12:23:55	7.88	7.89	7.89	-0.13	1	9892
12:23:43	7.88	7.89	7.89	-0.13	1	9891
12:23:31	7.88	7.89	7.89	-0.13	3	9890
12:23:12	7.89	7.90	7.89	-0.13	4	9887
12:23:11	7.89	7.90	7.89	-0.13	1	9883
12:23:06	7.89	7.90	7.89	-0.13	3	9882
12:23:02	7.88	7.90	7.90	-0.12	4	9879
12:22:57	7.89	7.90	7.89	-0.13	1	9875
12:22:54	7.89	7.90	7.89	-0.13	3	9874
12:22:40	7.89	7.90	7.90	-0.12	1	9871
12:22:32	7.89	7.90	7.89	-0.13	4	9870
12:22:19	7.89	7.90	7.89	-0.13	16	9866
12:21:45	7.88	7.89	7.89	-0.13	3	9850
12:21:43	7.88	7.89	7.89	-0.13	1	9847
12:21:37	7.88	7.89	7.89	-0.13	1	9846
12:21:16	7.89	7.90	7.89	-0.13	12	9845
12:20:13	7.89	7.90	7.89	-0.13	1	9833
12:19:57	7.88	7.90	7.88	-0.14	1	9832
12:19:27	7.88	7.90	7.88	-0.14	2	9831
12:19:26	7.89	7.90	7.89	-0.13	29	9829
12:19:09	7.89	7.90	7.89	-0.13	1	9800
12:17:54	7.89	7.90	7.89	-0.13	27	9799
12:17:42	7.89	7.90	7.89	-0.13	1	9772
12:17:13	7.89	7.90	7.89	-0.13	1	9771
12:17:13	7.89	7.90	7.89	-0.13	1	9770
12:17:02	7.88	7.90	7.90	-0.12	3	9769
12:17:01	7.89	7.90	7.89	-0.13	1	9766
12:17:01	7.89	7.90	7.89	-0.13	204	9765
12:16:53	7.89	7.90	7.89	-0.13	5	9561
12:15:53	7.89	7.90	7.89	-0.13	4	9556
12:15:40	7.89	7.90	7.89	-0.13	2	9552
12:15:09	7.89	7.90	7.89	-0.13	20	9550
12:14:59	7.89	7.90	7.89	-0.13	5	9530
12:14:29	7.89	7.90	7.89	-0.13	1	9525
12:14:19	7.89	7.90	7.89	-0.13	27	9524
12:14:18	7.89	7.90	7.90	-0.12	1	9497
12:14:10	7.89	7.90	7.90	-0.12	2	9496
12:14:09	7.89	7.90	7.89	-0.13	18	9494
12:14:01	7.89	7.90	7.89	-0.13	10	9476
12:13:57	7.89	7.90	7.89	-0.13	1	9466
12:13:32	7.89	7.90	7.89	-0.13	1	9465
12:13:09	7.89	7.90	7.89	-0.13	14	9464
12:12:59	7.89	7.90	7.90	-0.12	2	9450
12:12:59	7.89	7.90	7.89	-0.13	2	9448
12:12:51	7.90	7.91	7.90	-0.12	1	9446
12:12:40	7.90	7.91	7.90	-0.12	62	9445
12:12:40	7.90	7.91	7.90	-0.12	4	9383
12:12:40	7.90	7.91	7.90	-0.12	82	9379
12:12:40	7.90	7.91	7.90	-0.12	11	9297
12:12:13	7.90	7.91	7.91	-0.11	3	9286
12:11:50	7.90	7.91	7.91	-0.11	5	9283
12:10:14	7.91	7.92	7.91	-0.11	10	9278
12:10:08	7.91	7.92	7.91	-0.11	7	9268
12:09:44	7.91	7.92	7.91	-0.11	4	9261
12:09:15	7.91	7.92	7.91	-0.11	3	9257
12:09:05	7.91	7.92	7.92	-0.10	1	9254
12:08:49	7.91	7.92	7.92	-0.10	1	9253
12:08:42	7.91	7.92	7.91	-0.11	4	9252
12:08:22	7.91	7.92	7.92	-0.10	1	9248
12:08:06	7.90	7.91	7.91	-0.11	2	9247
12:07:58	7.90	7.91	7.91	-0.11	1	9245
12:07:57	7.90	7.91	7.91	-0.11	5	9244
12:07:49	7.90	7.91	7.91	-0.11	1	9239
12:07:49	7.90	7.91	7.91	-0.11	30	9238
12:06:06	7.90	7.91	7.91	-0.11	32	9208
12:06:02	7.90	7.91	7.91	-0.11	1	9176
12:05:01	7.90	7.91	7.91	-0.11	1	9175
12:04:55	7.90	7.91	7.90	-0.12	3	9174
12:04:05	7.90	7.91	7.91	-0.11	20	9171
12:03:31	7.90	7.91	7.91	-0.11	1	9151
12:03:25	7.90	7.91	7.90	-0.12	4	9150
12:02:45	7.90	7.91	7.91	-0.11	1	9146
12:02:41	7.90	7.91	7.91	-0.11	1	9145
12:02:39	7.90	7.91	7.91	-0.11	10	9144
12:02:36	7.90	7.91	7.91	-0.11	1	9134
12:02:33	7.90	7.91	7.91	-0.11	1	9133
12:02:29	7.90	7.91	7.91	-0.11	1	9132
12:02:25	7.90	7.91	7.91	-0.11	1	9131
12:02:21	7.90	7.91	7.91	-0.11	1	9130
12:02:17	7.90	7.91	7.91	-0.11	1	9129
12:02:13	7.90	7.91	7.91	-0.11	1	9128
12:01:41	7.90	7.91	7.91	-0.11	5	9127
12:01:05	7.90	7.91	7.91	-0.11	1	9122
12:01:03	7.90	7.91	7.91	-0.11	2	9121
12:00:06	7.90	7.91	7.90	-0.12	1	9119
11:59:46	7.90	7.91	7.90	-0.12	29	9118
11:59:35	7.90	7.91	7.91	-0.11	1	9089
11:59:27	7.90	7.91	7.91	-0.11	1	9088
11:58:54	7.89	7.90	7.90	-0.12	19	9087
11:58:48	7.89	7.90	7.90	-0.12	3	9068
11:58:46	7.89	7.90	7.90	-0.12	10	9065
11:58:37	7.89	7.90	7.90	-0.12	1	9055
11:58:05	7.90	7.91	7.90	-0.12	73	9054
11:58:05	7.90	7.91	7.90	-0.12	37	8981
11:58:05	7.90	7.91	7.90	-0.12	18	8944
11:58:05	7.90	7.91	7.90	-0.12	50	8926
11:58:05	7.90	7.91	7.90	-0.12	110	8876
11:57:46	7.90	7.91	7.90	-0.12	10	8766
11:57:31	7.90	7.91	7.90	-0.12	4	8756
11:57:31	7.90	7.91	7.91	-0.11	2	8752
11:57:27	7.90	7.91	7.91	-0.11	5	8750
11:57:18	7.90	7.91	7.91	-0.11	5	8745
11:57:15	7.90	7.91	7.91	-0.11	1	8740
11:56:23	7.90	7.91	7.91	-0.11	1	8739
11:55:29	7.91	7.92	7.91	-0.11	2	8738
11:55:29	7.91	7.92	7.91	-0.11	36	8736
11:55:11	7.91	7.92	7.91	-0.11	13	8700
11:54:51	7.91	7.92	7.91	-0.11	1	8687
11:54:19	7.91	7.92	7.91	-0.11	2	8686
11:52:03	7.91	7.92	7.91	-0.11	2	8684
11:51:36	7.91	7.92	7.91	-0.11	4	8682
11:51:15	7.91	7.92	7.91	-0.11	3	8678
11:51:06	7.91	7.92	7.92	-0.10	3	8675
11:50:38	7.91	7.92	7.92	-0.10	4	8672
11:50:04	7.91	7.92	7.92	-0.10	1	8668
11:49:46	7.91	7.92	7.91	-0.11	2	8667
11:49:20	7.91	7.92	7.91	-0.11	4	8665
11:49:11	7.91	7.92	7.91	-0.11	1	8661
11:48:03	7.91	7.92	7.91	-0.11	1	8660
11:47:42	7.91	7.92	7.91	-0.11	45	8659
11:46:06	7.91	7.92	7.91	-0.11	2	8614
11:45:53	7.91	7.92	7.91	-0.11	4	8612
11:45:15	7.91	7.92	7.91	-0.11	5	8608
11:44:52	7.91	7.92	7.92	-0.10	2	8603
11:44:14	7.91	7.92	7.92	-0.10	1	8601
11:44:08	7.91	7.92	7.91	-0.11	1	8600
11:43:52	7.91	7.92	7.92	-0.10	1	8599
11:43:00	7.90	7.91	7.91	-0.11	1	8598
11:42:54	7.90	7.91	7.91	-0.11	1	8597
11:42:40	7.90	7.91	7.91	-0.11	2	8596
11:42:36	7.90	7.91	7.91	-0.11	1	8594
11:42:36	7.91	7.92	7.91	-0.11	4	8593
11:42:11	7.90	7.91	7.91	-0.11	7	8589
11:40:28	7.90	7.91	7.91	-0.11	2	8582
11:40:13	7.90	7.91	7.90	-0.12	4	8580
11:39:02	7.90	7.91	7.91	-0.11	1	8576
11:38:23	7.90	7.91	7.91	-0.11	5	8575
11:38:22	7.90	7.91	7.91	-0.11	4	8570
11:38:07	7.90	7.91	7.90	-0.12	1	8566
11:37:56	7.90	7.91	7.90	-0.12	5	8565
11:37:07	7.90	7.91	7.90	-0.12	3	8560
11:37:00	7.90	7.91	7.90	-0.12	4	8557
11:36:14	7.89	7.90	7.90	-0.12	2	8553
11:36:14	7.90	7.91	7.90	-0.12	5	8551
11:36:00	7.89	7.90	7.90	-0.12	5	8546
11:35:59	7.89	7.90	7.90	-0.12	5	8541
11:35:58	7.89	7.90	7.89	-0.13	2	8536
11:35:52	7.89	7.90	7.90	-0.12	20	8534
11:35:49	7.89	7.90	7.90	-0.12	2	8514
11:35:08	7.89	7.90	7.90	-0.12	1	8512
11:35:05	7.89	7.90	7.90	-0.12	1	8511
11:35:04	7.89	7.90	7.90	-0.12	2	8510
11:34:50	7.89	7.90	7.90	-0.12	3	8508
11:34:30	7.89	7.90	7.90	-0.12	5	8505
11:34:15	7.89	7.90	7.89	-0.13	4	8500
11:34:15	7.89	7.90	7.90	-0.12	1	8496
11:33:58	7.89	7.90	7.90	-0.12	5	8495
11:33:09	7.89	7.90	7.90	-0.12	1	8490
11:33:09	7.89	7.90	7.90	-0.12	2	8489
11:33:00	7.90	7.91	7.90	-0.12	2	8487
11:33:00	7.89	7.91	7.91	-0.11	4	8485
11:33:00	7.90	7.91	7.90	-0.12	54	8481
11:32:33	7.90	7.91	7.90	-0.12	10	8427
11:32:10	7.90	7.91	7.91	-0.11	1	8417
11:31:52	7.90	7.91	7.91	-0.11	1	8416
11:31:50	7.90	7.91	7.91	-0.11	1	8415
11:30:34	7.90	7.91	7.91	-0.11	4	8414
11:30:29	7.90	7.91	7.91	-0.11	5	8410
11:30:15	7.91	7.92	7.91	-0.11	1	8405
11:30:15	7.89	7.91	7.91	-0.11	58	8404
11:30:04	7.89	7.90	7.90	-0.12	2	8346
11:29:52	7.89	7.90	7.90	-0.12	3	8344
11:29:42	7.89	7.90	7.90	-0.12	1	8341
11:29:41	7.89	7.90	7.89	-0.13	48	8340
11:29:41	7.90	7.91	7.90	-0.12	5	8292
11:29:40	7.89	7.90	7.90	-0.12	4	8287
11:29:24	7.90	7.91	7.90	-0.12	1	8283
11:29:19	7.90	7.91	7.90	-0.12	6	8282
11:29:18	7.89	7.90	7.90	-0.12	24	8276
11:29:12	7.89	7.90	7.90	-0.12	1	8252
11:29:11	7.89	7.90	7.90	-0.12	1	8251
11:29:04	7.89	7.90	7.90	-0.12	1	8250
11:29:01	7.89	7.90	7.90	-0.12	1	8249
11:28:57	7.89	7.90	7.90	-0.12	7	8248
11:28:56	7.89	7.90	7.90	-0.12	2	8241
11:28:37	7.89	7.90	7.90	-0.12	5	8239
11:28:37	7.89	7.90	7.90	-0.12	1	8234
11:28:35	7.89	7.90	7.90	-0.12	1	8233
11:28:31	7.90	7.91	7.90	-0.12	3	8232
11:28:31	7.90	7.91	7.90	-0.12	20	8229
11:28:31	7.90	7.91	7.90	-0.12	419	8209
11:28:31	7.91	7.92	7.91	-0.11	332	7790
11:28:23	7.91	7.92	7.91	-0.11	4	7458
11:28:14	7.91	7.92	7.92	-0.10	2	7454
11:27:25	7.91	7.92	7.92	-0.10	1	7452
11:27:02	7.91	7.92	7.92	-0.10	5	7451
11:26:58	7.91	7.92	7.92	-0.10	4	7446
11:26:58	7.91	7.92	7.92	-0.10	2	7442
11:26:27	7.91	7.92	7.92	-0.10	1	7440
11:26:26	7.91	7.92	7.92	-0.10	1	7439
11:25:49	7.91	7.92	7.92	-0.10	1	7438
11:25:47	7.91	7.92	7.92	-0.10	1	7437
11:25:38	7.91	7.92	7.92	-0.10	10	7436
11:25:31	7.91	7.92	7.92	-0.10	5	7426
11:25:30	7.91	7.92	7.92	-0.10	8	7421
11:25:25	7.91	7.92	7.92	-0.10	1	7413
11:25:13	7.91	7.92	7.92	-0.10	2	7412
11:25:13	7.91	7.92	7.92	-0.10	4	7410
11:25:12	7.91	7.92	7.92	-0.10	2	7406
11:25:07	7.91	7.92	7.92	-0.10	1	7404
11:25:02	7.91	7.92	7.92	-0.10	10	7403
11:25:01	7.91	7.92	7.92	-0.10	2	7393
11:24:56	7.91	7.92	7.92	-0.10	1	7391
11:24:08	7.91	7.92	7.92	-0.10	5	7390
11:23:54	7.91	7.92	7.92	-0.10	3	7385
11:23:24	7.91	7.92	7.92	-0.10	1	7382
11:23:14	7.91	7.92	7.92	-0.10	1	7381
11:23:07	7.91	7.92	7.92	-0.10	31	7380
11:22:56	7.91	7.92	7.92	-0.10	4	7349
11:22:37	7.91	7.92	7.91	-0.11	2	7345
11:22:33	7.91	7.92	7.91	-0.11	4	7343
11:20:03	7.90	7.91	7.91	-0.11	3	7339
11:19:51	7.91	7.92	7.91	-0.11	10	7336
11:19:49	7.91	7.92	7.92	-0.10	5	7326
11:19:46	7.91	7.92	7.92	-0.10	2	7321
11:19:23	7.90	7.92	7.92	-0.10	4	7319
11:19:05	7.91	7.92	7.91	-0.11	7	7315
11:18:58	7.91	7.92	7.91	-0.11	3	7308
11:18:57	7.90	7.91	7.91	-0.11	47	7305
11:18:54	7.90	7.91	7.91	-0.11	5	7258
11:18:37	7.90	7.91	7.91	-0.11	5	7253
11:18:31	7.90	7.91	7.91	-0.11	1	7248
11:18:29	7.90	7.91	7.91	-0.11	50	7247
11:18:24	7.90	7.91	7.91	-0.11	3	7197
11:18:20	7.90	7.91	7.91	-0.11	2	7194
11:18:20	7.90	7.91	7.91	-0.11	1	7192
11:18:18	7.90	7.91	7.91	-0.11	1	7191
11:18:14	7.90	7.91	7.91	-0.11	1	7190
11:18:11	7.90	7.91	7.91	-0.11	50	7189
11:18:08	7.90	7.91	7.91	-0.11	4	7139
11:17:52	7.90	7.91	7.91	-0.11	3	7135
11:17:20	7.90	7.91	7.90	-0.12	1	7132
11:16:49	7.90	7.91	7.91	-0.11	10	7131
11:16:47	7.90	7.91	7.91	-0.11	1	7121
11:16:46	7.90	7.91	7.90	-0.12	56	7120
11:16:45	7.90	7.91	7.90	-0.12	27	7064
11:16:45	7.90	7.91	7.90	-0.12	20	7037
11:16:45	7.90	7.91	7.91	-0.11	5	7017
11:16:45	7.91	7.92	7.91	-0.11	467	7012
11:16:45	7.91	7.92	7.91	-0.11	4	6545
11:16:30	7.91	7.92	7.91	-0.11	24	6541
11:16:05	7.91	7.92	7.92	-0.10	4	6517
11:16:05	7.91	7.93	7.91	-0.11	13	6513
11:16:05	7.92	7.93	7.92	-0.10	15	6500
11:16:05	7.92	7.93	7.92	-0.10	64	6485
11:16:05	7.92	7.93	7.92	-0.10	114	6421
11:15:22	7.92	7.93	7.93	-0.09	10	6307
11:15:22	7.92	7.93	7.93	-0.09	10	6297
11:14:32	7.92	7.93	7.93	-0.09	1	6287
11:14:13	7.92	7.93	7.92	-0.10	1	6286
11:14:07	7.92	7.93	7.92	-0.10	1	6285
11:14:00	7.92	7.93	7.93	-0.09	1	6284
11:13:49	7.92	7.93	7.93	-0.09	4	6283
11:13:48	7.92	7.93	7.93	-0.09	10	6279
11:13:07	7.92	7.93	7.93	-0.09	20	6269
11:12:55	7.92	7.93	7.93	-0.09	10	6249
11:12:38	7.92	7.93	7.93	-0.09	1	6239
11:12:24	7.92	7.93	7.93	-0.09	5	6238
11:12:09	7.92	7.93	7.93	-0.09	4	6233
11:11:50	7.92	7.93	7.93	-0.09	1	6229
11:11:50	7.93	7.94	7.92	-0.10	6	6228
11:11:50	7.93	7.94	7.93	-0.09	7	6222
11:11:50	7.93	7.94	7.93	-0.09	53	6215
11:11:19	7.93	7.94	7.94	-0.08	1	6162
11:10:48	7.93	7.94	7.93	-0.09	64	6161
11:10:48	7.93	7.94	7.93	-0.09	4	6097
11:06:58	7.92	7.93	7.93	-0.09	23	6093
11:06:11	7.92	7.93	7.92	-0.10	2	6070
11:06:04	7.92	7.93	7.92	-0.10	1	6068
11:05:46	7.92	7.93	7.92	-0.10	15	6067
11:05:13	7.92	7.93	7.92	-0.10	1	6052
11:05:06	7.92	7.93	7.93	-0.09	1	6051
11:04:37	7.92	7.93	7.92	-0.10	4	6050
11:03:46	7.92	7.94	7.92	-0.10	10	6046
11:03:42	7.92	7.94	7.94	-0.08	1	6036
11:02:53	7.93	7.94	7.93	-0.09	2	6035
11:02:32	7.93	7.94	7.93	-0.09	1	6033
11:02:29	7.93	7.94	7.93	-0.09	15	6032
11:02:29	7.93	7.94	7.93	-0.09	84	6017
11:02:29	7.92	7.93	7.93	-0.09	1	5933
11:02:26	7.93	7.94	7.93	-0.09	1	5932
11:02:15	7.93	7.94	7.93	-0.09	1	5931
11:02:06	7.93	7.94	7.93	-0.09	1	5930
11:01:54	7.93	7.94	7.93	-0.09	5	5929
11:01:53	7.93	7.94	7.93	-0.09	5	5924
11:01:53	7.92	7.93	7.93	-0.09	5	5919
11:01:47	7.92	7.93	7.93	-0.09	1	5914
11:01:35	7.92	7.93	7.93	-0.09	1	5913
11:01:30	7.92	7.93	7.93	-0.09	1	5912
11:01:28	7.92	7.93	7.93	-0.09	1	5911
11:01:26	7.92	7.93	7.93	-0.09	5	5910
11:01:24	7.92	7.93	7.93	-0.09	4	5905
11:01:21	7.92	7.93	7.93	-0.09	20	5901
11:01:15	7.92	7.93	7.93	-0.09	10	5881
11:00:53	7.92	7.93	7.93	-0.09	3	5871
11:00:04	7.92	7.93	7.93	-0.09	2	5868
11:00:04	7.92	7.93	7.93	-0.09	5	5866
10:59:47	7.92	7.93	7.93	-0.09	1	5861
10:59:31	7.92	7.93	7.92	-0.10	14	5860
10:59:16	7.92	7.93	7.92	-0.10	2	5846
10:58:45	7.92	7.93	7.92	-0.10	1	5844
10:58:44	7.92	7.93	7.93	-0.09	8	5843
10:58:43	7.92	7.93	7.93	-0.09	1	5835
10:58:37	7.92	7.93	7.92	-0.10	4	5834
10:57:47	7.92	7.93	7.93	-0.09	10	5830
10:57:11	7.92	7.93	7.93	-0.09	2	5820
10:57:07	7.92	7.93	7.93	-0.09	5	5818
10:56:59	7.92	7.93	7.93	-0.09	2	5813
10:56:25	7.92	7.93	7.93	-0.09	1	5811
10:56:24	7.92	7.93	7.93	-0.09	5	5810
10:55:48	7.93	7.94	7.93	-0.09	1	5805
10:55:39	7.93	7.94	7.93	-0.09	80	5804
10:55:35	7.94	7.95	7.94	-0.08	1	5724
10:55:17	7.93	7.94	7.94	-0.08	5	5723
10:55:14	7.93	7.94	7.94	-0.08	2	5718
10:55:05	7.94	7.95	7.94	-0.08	21	5716
10:55:01	7.93	7.95	7.93	-0.09	1	5695
10:54:55	7.94	7.95	7.94	-0.08	1	5694
10:54:53	7.94	7.95	7.94	-0.08	56	5693
10:54:52	7.94	7.95	7.95	-0.07	1	5637
10:54:29	7.94	7.95	7.94	-0.08	1	5636
10:54:11	7.93	7.94	7.94	-0.08	1	5635
10:54:07	7.93	7.94	7.94	-0.08	40	5634
10:53:57	7.93	7.94	7.94	-0.08	1	5594
10:53:47	7.93	7.94	7.94	-0.08	1	5593
10:53:34	7.93	7.94	7.94	-0.08	10	5592
10:53:04	7.93	7.94	7.93	-0.09	5	5582
10:53:02	7.93	7.94	7.93	-0.09	1	5577
10:53:00	7.93	7.94	7.94	-0.08	1	5576
10:52:54	7.93	7.94	7.94	-0.08	5	5575
10:50:27	7.93	7.94	7.93	-0.09	2	5570
10:50:06	7.93	7.94	7.93	-0.09	3	5568
10:50:00	7.93	7.94	7.93	-0.09	4	5565
10:49:47	7.92	7.93	7.93	-0.09	3	5561
10:49:43	7.92	7.93	7.93	-0.09	3	5558
10:49:36	7.92	7.93	7.93	-0.09	1	5555
10:49:33	7.92	7.93	7.93	-0.09	10	5554
10:49:29	7.92	7.93	7.93	-0.09	10	5544
10:49:19	7.92	7.93	7.93	-0.09	5	5534
10:49:07	7.92	7.93	7.93	-0.09	3	5529
10:49:07	7.92	7.93	7.93	-0.09	5	5526
10:48:32	7.93	7.94	7.93	-0.09	1	5521
10:48:21	7.93	7.94	7.93	-0.09	43	5520
10:48:02	7.93	7.94	7.93	-0.09	4	5477
10:47:55	7.93	7.94	7.93	-0.09	1	5473
10:47:51	7.93	7.94	7.94	-0.08	3	5472
10:47:19	7.93	7.94	7.94	-0.08	1	5469
10:47:17	7.93	7.94	7.94	-0.08	5	5468
10:46:46	7.93	7.94	7.94	-0.08	1	5463
10:46:38	7.93	7.94	7.94	-0.08	1	5462
10:46:00	7.92	7.93	7.93	-0.09	5	5461
10:45:15	7.92	7.93	7.93	-0.09	2	5456
10:45:02	7.92	7.93	7.93	-0.09	1	5454
10:45:01	7.92	7.93	7.93	-0.09	1	5453
10:45:01	7.92	7.93	7.93	-0.09	1	5452
10:44:59	7.92	7.93	7.93	-0.09	5	5451
10:44:58	7.92	7.93	7.93	-0.09	5	5446
10:44:56	7.92	7.93	7.93	-0.09	7	5441
10:44:51	7.92	7.93	7.93	-0.09	1	5434
10:44:50	7.92	7.93	7.93	-0.09	1	5433
10:44:25	7.92	7.93	7.93	-0.09	2	5432
10:44:23	7.93	7.94	7.93	-0.09	10	5430
10:44:19	7.93	7.94	7.93	-0.09	4	5420
10:43:57	7.93	7.94	7.93	-0.09	2	5416
10:43:34	7.92	7.93	7.93	-0.09	2	5414
10:43:29	7.93	7.94	7.93	-0.09	3	5412
10:43:29	7.92	7.93	7.93	-0.09	2	5409
10:43:21	7.92	7.93	7.93	-0.09	7	5407
10:43:08	7.92	7.93	7.92	-0.10	1	5400
10:42:17	7.92	7.93	7.92	-0.10	5	5399
10:42:16	7.91	7.92	7.92	-0.10	5	5394
10:42:13	7.91	7.92	7.92	-0.10	4	5389
10:42:07	7.91	7.92	7.92	-0.10	10	5385
10:42:00	7.92	7.93	7.92	-0.10	4	5375
10:41:52	7.92	7.93	7.92	-0.10	5	5371
10:41:41	7.92	7.93	7.92	-0.10	3	5366
10:41:26	7.91	7.93	7.91	-0.11	30	5363
10:41:16	7.91	7.93	7.91	-0.11	1	5333
10:41:00	7.92	7.93	7.92	-0.10	30	5332
10:40:41	7.92	7.93	7.92	-0.10	1	5302
10:40:39	7.92	7.93	7.92	-0.10	3	5301
10:40:39	7.92	7.93	7.92	-0.10	1	5298
10:40:39	7.92	7.93	7.92	-0.10	2	5297
10:40:39	7.92	7.93	7.92	-0.10	2	5295
10:40:33	7.93	7.94	7.93	-0.09	4	5293
10:40:33	7.92	7.93	7.93	-0.09	21	5289
10:40:29	7.91	7.92	7.92	-0.10	5	5268
10:40:29	7.92	7.93	7.92	-0.10	66	5263
10:40:29	7.92	7.93	7.92	-0.10	46	5197
10:40:29	7.92	7.93	7.92	-0.10	2	5151
10:40:27	7.92	7.93	7.92	-0.10	2	5149
10:40:27	7.92	7.93	7.92	-0.10	20	5147
10:40:19	7.92	7.93	7.93	-0.09	1	5127
10:39:55	7.92	7.93	7.92	-0.10	4	5126
10:39:54	7.92	7.93	7.93	-0.09	5	5122
10:39:53	7.92	7.93	7.93	-0.09	10	5117
10:39:51	7.92	7.93	7.93	-0.09	2	5107
10:39:47	7.92	7.93	7.93	-0.09	5	5105
10:39:47	7.92	7.93	7.93	-0.09	1	5100
10:39:41	7.92	7.93	7.93	-0.09	1	5099
10:39:41	7.92	7.93	7.93	-0.09	10	5098
10:39:39	7.92	7.93	7.93	-0.09	1	5088
10:39:28	7.92	7.93	7.93	-0.09	2	5087
10:39:27	7.92	7.93	7.93	-0.09	10	5085
10:39:22	7.92	7.93	7.93	-0.09	1	5075
10:39:11	7.92	7.93	7.93	-0.09	10	5074
10:39:01	7.92	7.93	7.93	-0.09	10	5064
10:38:59	7.92	7.93	7.93	-0.09	2	5054
10:38:49	7.92	7.93	7.93	-0.09	2	5052
10:38:43	7.93	7.94	7.93	-0.09	7	5050
10:38:43	7.93	7.94	7.93	-0.09	27	5043
10:38:43	7.93	7.94	7.93	-0.09	84	5016
10:38:39	7.93	7.94	7.93	-0.09	4	4932
10:38:39	7.93	7.94	7.93	-0.09	10	4928
10:38:32	7.93	7.95	7.93	-0.09	4	4918
10:38:28	7.93	7.95	7.95	-0.07	2	4914
10:38:20	7.94	7.95	7.94	-0.08	1	4912
10:38:16	7.93	7.94	7.94	-0.08	5	4911
10:38:09	7.93	7.94	7.94	-0.08	1	4906
10:38:07	7.93	7.94	7.94	-0.08	10	4905
10:38:01	7.94	7.95	7.94	-0.08	2	4895
10:37:50	7.94	7.95	7.94	-0.08	1	4893
10:37:44	7.94	7.95	7.94	-0.08	10	4892
10:37:41	7.94	7.95	7.94	-0.08	2	4882
10:37:39	7.93	7.94	7.94	-0.08	2	4880
10:37:32	7.93	7.94	7.95	-0.07	3	4878
10:37:32	7.93	7.94	7.94	-0.08	1	4875
10:37:31	7.94	7.95	7.94	-0.08	1	4874
10:37:29	7.94	7.95	7.94	-0.08	1	4873
10:37:26	7.94	7.95	7.94	-0.08	15	4872
10:37:03	7.94	7.95	7.94	-0.08	85	4857
10:36:57	7.95	7.96	7.95	-0.07	1	4772
10:36:48	7.95	7.96	7.95	-0.07	1	4771
10:36:45	7.95	7.96	7.95	-0.07	1	4770
10:36:36	7.95	7.96	7.95	-0.07	1	4769
10:36:28	7.95	7.96	7.95	-0.07	1	4768
10:36:22	7.94	7.96	7.94	-0.08	1	4767
10:36:02	7.95	7.96	7.95	-0.07	5	4766
10:35:57	7.96	7.97	7.96	-0.06	5	4761
10:35:57	7.94	7.96	7.96	-0.06	25	4756
10:35:28	7.95	7.96	7.95	-0.07	2	4731
10:35:24	7.94	7.96	7.94	-0.08	18	4729
10:35:09	7.95	7.96	7.95	-0.07	1	4711
10:35:09	7.95	7.96	7.95	-0.07	5	4710
10:34:54	7.94	7.95	7.95	-0.07	2	4705
10:34:45	7.94	7.95	7.95	-0.07	1	4703
10:34:16	7.95	7.97	7.95	-0.07	5	4702
10:34:06	7.94	7.95	7.95	-0.07	3	4697
10:33:52	7.94	7.95	7.95	-0.07	5	4694
10:33:51	7.94	7.95	7.95	-0.07	10	4689
10:33:42	7.94	7.95	7.95	-0.07	1	4679
10:33:41	7.94	7.95	7.95	-0.07	4	4678
10:33:38	7.94	7.95	7.95	-0.07	1	4674
10:33:29	7.95	7.96	7.95	-0.07	28	4673
10:33:04	7.95	7.96	7.96	-0.06	1	4645
10:32:55	7.95	7.96	7.95	-0.07	4	4644
10:32:09	7.95	7.96	7.96	-0.06	2	4640
10:32:08	7.95	7.96	7.95	-0.07	1	4638
10:31:55	7.94	7.96	7.96	-0.06	2	4637
10:31:41	7.94	7.95	7.95	-0.07	50	4635
10:31:29	7.94	7.95	7.94	-0.08	1	4585
10:31:19	7.94	7.95	7.94	-0.08	3	4584
10:30:42	7.94	7.95	7.94	-0.08	2	4581
10:29:43	7.94	7.95	7.95	-0.07	3	4579
10:29:25	7.94	7.95	7.94	-0.08	4	4576
10:29:15	7.94	7.95	7.94	-0.08	3	4572
10:29:12	7.94	7.95	7.95	-0.07	1	4569
10:29:11	7.94	7.95	7.94	-0.08	2	4568
10:29:08	7.94	7.95	7.95	-0.07	5	4566
10:29:07	7.94	7.95	7.95	-0.07	10	4561
10:29:06	7.94	7.95	7.94	-0.08	10	4551
10:29:04	7.94	7.95	7.94	-0.08	8	4541
10:28:59	7.94	7.95	7.95	-0.07	5	4533
10:28:55	7.94	7.95	7.94	-0.08	8	4528
10:28:52	7.94	7.95	7.94	-0.08	5	4520
10:28:48	7.94	7.95	7.95	-0.07	2	4515
10:28:44	7.94	7.95	7.95	-0.07	1	4513
10:28:43	7.94	7.95	7.94	-0.08	13	4512
10:28:43	7.94	7.95	7.94	-0.08	13	4499
10:28:43	7.94	7.95	7.94	-0.08	13	4486
10:28:43	7.94	7.95	7.94	-0.08	13	4473
10:28:43	7.95	7.96	7.95	-0.07	3	4460
10:28:43	7.95	7.96	7.95	-0.07	29	4457
10:28:43	7.95	7.96	7.95	-0.07	117	4428
10:28:43	7.95	7.96	7.95	-0.07	20	4311
10:28:43	7.95	7.96	7.95	-0.07	10	4291
10:28:19	7.95	7.96	7.96	-0.06	5	4281
10:28:04	7.95	7.96	7.96	-0.06	1	4276
10:27:55	7.95	7.96	7.96	-0.06	20	4275
10:27:50	7.95	7.96	7.96	-0.06	8	4255
10:27:48	7.95	7.96	7.96	-0.06	1	4247
10:27:41	7.95	7.96	7.96	-0.06	1	4246
10:27:38	7.95	7.96	7.96	-0.06	5	4245
10:27:33	7.95	7.96	7.96	-0.06	1	4240
10:27:13	7.95	7.96	7.96	-0.06	1	4239
10:27:08	7.95	7.96	7.96	-0.06	1	4238
10:27:03	7.95	7.96	7.95	-0.07	4	4237
10:26:59	7.95	7.96	7.96	-0.06	10	4233
10:26:55	7.95	7.96	7.96	-0.06	1	4223
10:26:55	7.95	7.96	7.96	-0.06	2	4222
10:26:50	7.95	7.96	7.96	-0.06	20	4220
10:26:48	7.95	7.96	7.96	-0.06	5	4200
10:26:43	7.95	7.96	7.96	-0.06	2	4195
10:26:38	7.95	7.96	7.96	-0.06	10	4193
10:26:33	7.95	7.96	7.96	-0.06	10	4183
10:26:25	7.95	7.96	7.96	-0.06	10	4173
10:26:23	7.95	7.96	7.96	-0.06	1	4163
10:26:14	7.95	7.96	7.96	-0.06	1	4162
10:26:08	7.96	7.97	7.96	-0.06	10	4161
10:25:51	7.95	7.97	7.97	-0.05	2	4151
10:25:38	7.95	7.97	7.97	-0.05	2	4149
10:25:20	7.95	7.97	7.97	-0.05	2	4147
10:25:06	7.95	7.97	7.97	-0.05	5	4145
10:25:06	7.96	7.97	7.96	-0.06	122	4140
10:25:06	7.96	7.97	7.96	-0.06	1	4018
10:25:06	7.96	7.97	7.96	-0.06	37	4017
10:25:06	7.96	7.97	7.96	-0.06	5	3980
10:24:17	7.96	7.97	7.97	-0.05	1	3975
10:23:51	7.97	7.98	7.97	-0.05	111	3974
10:23:51	7.97	7.98	7.97	-0.05	10	3863
10:23:30	7.97	7.98	7.98	-0.04	22	3853
10:23:24	7.97	7.98	7.98	-0.04	1	3831
10:23:09	7.97	7.98	7.97	-0.05	2	3830
10:23:06	7.97	7.98	7.97	-0.05	8	3828
10:22:55	7.97	7.98	7.97	-0.05	5	3820
10:22:43	7.97	7.98	7.97	-0.05	3	3815
10:22:37	7.97	7.98	7.98	-0.04	10	3812
10:22:24	7.97	7.98	7.98	-0.04	1	3802
10:21:56	7.98	7.99	7.98	-0.04	173	3801
10:21:25	7.98	7.99	7.99	-0.03	2	3628
10:21:23	7.98	7.99	7.98	-0.04	4	3626
10:20:58	7.98	7.99	7.99	-0.03	2	3622
10:20:45	7.98	7.99	7.99	-0.03	1	3620
10:19:44	7.99	8.00	7.99	-0.03	7	3619
10:19:43	7.99	8.00	7.99	-0.03	3	3612
10:19:41	7.99	8.00	7.99	-0.03	10	3609
10:19:36	7.99	8.00	7.99	-0.03	3	3599
10:19:25	7.99	8.00	7.99	-0.03	3	3596
10:18:56	7.98	7.99	7.99	-0.03	2	3593
10:18:36	7.98	7.99	7.99	-0.03	1	3591
10:18:34	7.98	7.99	7.99	-0.03	5	3590
10:18:28	7.98	7.99	7.99	-0.03	10	3585
10:18:02	7.98	7.99	7.99	-0.03	10	3575
10:18:02	7.98	7.99	7.99	-0.03	2	3565
10:17:58	7.98	7.99	7.99	-0.03	1	3563
10:17:54	7.98	7.99	7.99	-0.03	5	3562
10:17:43	7.98	7.99	7.99	-0.03	1	3557
10:17:19	7.98	7.99	7.99	-0.03	1	3556
10:17:19	7.98	7.99	7.99	-0.03	1	3555
10:17:08	7.98	7.99	7.99	-0.03	4	3554
10:16:25	7.98	7.99	7.99	-0.03	10	3550
10:16:07	7.98	7.99	7.99	-0.03	10	3540
10:15:46	7.98	7.99	7.98	-0.04	4	3530
10:15:41	7.98	7.99	7.99	-0.03	5	3526
10:15:36	7.98	7.99	7.98	-0.04	1	3521
10:15:12	7.98	7.99	7.99	-0.03	5	3520
10:15:01	7.98	7.99	7.98	-0.04	1	3515
10:14:56	7.98	7.99	7.98	-0.04	8	3514
10:14:53	7.98	7.99	7.99	-0.03	6	3506
10:14:13	7.98	7.99	7.99	-0.03	5	3500
10:14:03	7.98	7.99	7.99	-0.03	10	3495
10:13:58	7.98	7.99	7.99	-0.03	1	3485
10:13:53	7.98	7.99	7.98	-0.04	1	3484
10:13:50	7.98	7.99	7.99	-0.03	1	3483
10:13:21	7.97	7.99	7.99	-0.03	1	3482
10:13:20	7.98	7.99	7.98	-0.04	1	3481
10:13:20	7.98	7.99	7.98	-0.04	1	3480
10:13:20	7.98	7.99	7.97	-0.05	5	3479
10:13:20	7.98	7.99	7.98	-0.04	8	3474
10:13:20	7.98	7.99	7.98	-0.04	52	3466
10:13:07	7.98	7.99	7.99	-0.03	1	3414
10:13:07	7.98	7.99	7.98	-0.04	72	3413
10:13:00	7.98	7.99	7.99	-0.03	2	3341
10:12:58	7.98	7.99	7.99	-0.03	2	3339
10:12:51	7.98	7.99	7.99	-0.03	2	3337
10:12:39	7.98	7.99	7.99	-0.03	1	3335
10:12:34	7.98	7.99	7.99	-0.03	1	3334
10:12:22	7.98	7.99	7.99	-0.03	2	3333
10:12:21	7.98	7.99	7.99	-0.03	10	3331
10:11:56	7.98	7.99	7.98	-0.04	1	3321
10:11:47	7.98	7.99	7.98	-0.04	2	3320
10:11:39	7.98	7.99	7.98	-0.04	2	3318
10:11:24	7.98	7.99	7.99	-0.03	1	3316
10:10:30	7.99	8.00	7.99	-0.03	54	3315
10:10:15	7.99	8.00	7.99	-0.03	1	3261
10:10:03	7.99	8.00	7.99	-0.03	4	3260
10:09:56	7.99	8.00	7.99	-0.03	5	3256
10:09:01	7.99	8.00	7.99	-0.03	1	3251
10:08:51	7.99	8.00	7.99	-0.03	2	3250
10:08:43	7.99	8.00	7.99	-0.03	3	3248
10:08:06	7.98	8.00	8.00	-0.02	5	3245
10:08:04	7.99	8.00	7.99	-0.03	5	3240
10:08:00	7.98	8.00	8.00	-0.02	5	3235
10:07:59	7.99	8.00	7.99	-0.03	1	3230
10:07:54	7.99	8.00	7.99	-0.03	10	3229
10:07:49	7.98	8.00	8.00	-0.02	5	3219
10:07:48	7.99	8.00	7.99	-0.03	36	3214
10:07:48	7.99	8.00	7.99	-0.03	91	3178
10:07:45	7.99	8.00	7.99	-0.03	4	3087
10:07:39	7.99	8.00	8.00	-0.02	2	3083
10:07:38	7.99	8.00	8.00	-0.02	10	3081
10:07:31	7.99	8.00	8.00	-0.02	2	3071
10:07:26	7.99	8.00	8.00	-0.02	10	3069
10:07:11	7.99	8.00	8.00	-0.02	2	3059
10:07:11	8.00	8.01	8.00	-0.02	447	3057
10:07:11	8.00	8.01	8.00	-0.02	3	2610
10:06:26	8.00	8.01	8.00	-0.02	5	2607
10:06:24	8.00	8.01	8.01	-0.01	1	2602
10:06:21	8.00	8.01	8.01	-0.01	1	2601
10:06:06	8.00	8.01	8.01	-0.01	4	2600
10:05:56	8.00	8.01	8.00	-0.02	1	2596
10:05:52	8.00	8.01	8.00	-0.02	20	2595
10:05:52	8.00	8.01	8.00	-0.02	2	2575
10:05:50	8.00	8.01	8.00	-0.02	5	2573
10:05:24	8.00	8.01	8.00	-0.02	1	2568
10:04:56	8.00	8.01	8.00	-0.02	10	2567
10:04:47	8.01	8.02	8.01	-0.01	130	2557
10:04:35	8.01	8.02	8.01	-0.01	12	2427
10:03:50	8.01	8.02	8.01	-0.01	1	2415
10:03:41	8.01	8.02	8.01	-0.01	2	2414
10:02:08	8.01	8.03	8.01	-0.01	4	2412
10:01:46	8.02	8.03	8.02	0	1	2408
10:01:24	8.01	8.03	8.03	+0.01	2	2407
10:01:15	8.01	8.03	8.01	-0.01	1	2405
10:00:42	8.01	8.03	8.01	-0.01	14	2404
10:00:36	8.02	8.03	8.02	0	2	2390
10:00:02	8.01	8.02	8.02	0	2	2388
09:59:33	8.02	8.03	8.02	0	8	2386
09:59:18	8.02	8.03	8.02	0	10	2378
09:59:17	8.02	8.03	8.02	0	6	2368
09:59:04	8.02	8.03	8.02	0	10	2362
09:58:57	8.02	8.03	8.02	0	2	2352
09:57:36	8.02	8.03	8.02	0	2	2350
09:57:15	8.03	8.04	8.03	+0.01	10	2348
09:57:15	8.03	8.04	8.03	+0.01	3	2338
09:57:01	8.03	8.04	8.03	+0.01	12	2335
09:56:43	8.03	8.04	8.03	+0.01	1	2323
09:56:43	8.03	8.04	8.03	+0.01	4	2322
09:56:43	8.02	8.03	8.03	+0.01	45	2318
09:56:35	8.02	8.03	8.02	0	2	2273
09:56:07	8.02	8.03	8.02	0	4	2271
09:55:54	8.02	8.03	8.02	0	1	2267
09:55:41	8.02	8.03	8.02	0	20	2266
09:54:56	8.02	8.03	8.02	0	1	2246
09:54:14	8.02	8.03	8.03	+0.01	1	2245
09:53:55	8.02	8.03	8.03	+0.01	1	2244
09:52:17	8.02	8.03	8.03	+0.01	2	2243
09:51:08	8.03	8.04	8.03	+0.01	4	2241
09:51:08	8.02	8.03	8.03	+0.01	8	2237
09:50:40	8.02	8.03	8.02	0	4	2229
09:50:35	8.02	8.03	8.03	+0.01	1	2225
09:50:35	8.02	8.03	8.03	+0.01	2	2224
09:50:07	8.03	8.04	8.03	+0.01	1	2222
09:49:50	8.02	8.03	8.03	+0.01	14	2221
09:49:41	8.03	8.04	8.03	+0.01	1	2207
09:49:34	8.02	8.03	8.03	+0.01	10	2206
09:49:04	8.02	8.03	8.03	+0.01	30	2196
09:48:14	8.01	8.02	8.02	0	6	2166
09:48:08	8.01	8.02	8.02	0	2	2160
09:47:38	8.01	8.02	8.02	0	3	2158
09:47:22	8.01	8.02	8.02	0	3	2155
09:47:17	8.01	8.02	8.02	0	12	2152
09:46:52	8.01	8.02	8.02	0	8	2140
09:46:13	8.01	8.02	8.01	-0.01	10	2132
09:45:12	8.01	8.03	8.01	-0.01	4	2122
09:45:12	8.02	8.03	8.02	0	8	2118
09:45:12	8.01	8.02	8.02	0	12	2110
09:44:57	8.01	8.02	8.02	0	3	2098
09:44:48	8.01	8.02	8.02	0	10	2095
09:42:49	8.02	8.03	8.02	0	2	2085
09:42:45	8.02	8.03	8.02	0	29	2083
09:42:32	8.02	8.03	8.02	0	4	2054
09:41:55	8.01	8.02	8.02	0	2	2050
09:41:54	8.02	8.03	8.01	-0.01	16	2048
09:41:54	8.02	8.03	8.02	0	2	2032
09:41:54	8.01	8.02	8.02	0	8	2030
09:41:53	8.01	8.02	8.01	-0.01	50	2022
09:40:19	8.02	8.03	8.02	0	5	1972
09:40:18	8.02	8.03	8.02	0	63	1967
09:40:18	8.02	8.03	8.02	0	6	1904
09:39:42	8.02	8.03	8.02	0	4	1898
09:39:32	8.02	8.03	8.02	0	2	1894
09:39:28	8.02	8.03	8.02	0	2	1892
09:39:20	8.02	8.03	8.03	+0.01	1	1890
09:38:23	8.02	8.03	8.03	+0.01	9	1889
09:37:18	8.02	8.03	8.02	0	6	1880
09:36:38	8.02	8.03	8.02	0	1	1874
09:35:27	8.03	8.04	8.03	+0.01	15	1873
09:35:18	8.03	8.04	8.03	+0.01	1	1858
09:35:15	8.02	8.03	8.04	+0.02	2	1857
09:35:15	8.02	8.03	8.03	+0.01	1	1855
09:35:13	8.03	8.04	8.03	+0.01	1	1854
09:35:13	8.02	8.03	8.03	+0.01	1	1853
09:35:04	8.02	8.03	8.03	+0.01	2	1852
09:34:59	8.02	8.03	8.03	+0.01	2	1850
09:34:27	8.02	8.03	8.03	+0.01	10	1848
09:34:10	8.02	8.03	8.02	0	4	1838
09:32:34	8.01	8.02	8.02	0	1	1834
09:32:33	8.01	8.02	8.02	0	11	1833
09:32:28	8.02	8.03	8.02	0	8	1822
09:32:27	8.02	8.03	8.02	0	10	1814
09:32:16	8.02	8.03	8.03	+0.01	1	1804
09:31:50	8.02	8.03	8.02	0	3	1803
09:31:47	8.01	8.02	8.02	0	1	1800
09:31:42	8.01	8.02	8.02	0	3	1799
09:31:40	8.01	8.02	8.01	-0.01	1	1796
09:31:37	8.01	8.02	8.02	0	5	1795
09:31:36	8.01	8.02	8.02	0	5	1790
09:31:18	8.01	8.02	8.02	0	1	1785
09:31:16	8.01	8.02	8.02	0	1	1784
09:30:53	8.01	8.02	8.01	-0.01	1	1783
09:30:04	8.01	8.02	8.01	-0.01	2	1782
09:29:53	8.01	8.02	8.01	-0.01	1	1780
09:28:56	8.01	8.02	8.01	-0.01	40	1779
09:28:54	8.01	8.02	8.01	-0.01	10	1739
09:28:45	8.01	8.02	8.01	-0.01	4	1729
09:28:08	8.02	8.03	8.02	0	1	1725
09:27:33	8.02	8.03	8.02	0	64	1724
09:27:33	8.03	8.04	8.03	+0.01	2	1660
09:27:14	8.03	8.04	8.03	+0.01	1	1658
09:27:07	8.03	8.04	8.03	+0.01	2	1657
09:27:07	8.02	8.03	8.03	+0.01	3	1655
09:26:56	8.02	8.03	8.02	0	2	1652
09:26:34	8.02	8.04	8.02	0	2	1650
09:26:26	8.03	8.04	8.03	+0.01	8	1648
09:26:26	8.02	8.03	8.03	+0.01	2	1640
09:25:51	8.02	8.03	8.02	0	7	1638
09:25:46	8.02	8.03	8.03	+0.01	1	1631
09:25:15	8.02	8.03	8.03	+0.01	4	1630
09:25:07	8.02	8.03	8.03	+0.01	1	1626
09:25:07	8.02	8.03	8.02	0	47	1625
09:24:44	8.02	8.03	8.02	0	5	1578
09:24:28	8.03	8.04	8.03	+0.01	64	1573
09:24:28	8.03	8.04	8.03	+0.01	17	1509
09:24:12	8.04	8.05	8.04	+0.02	1	1492
09:24:06	8.04	8.06	8.04	+0.02	82	1491
09:24:01	8.04	8.06	8.04	+0.02	6	1409
09:24:01	8.05	8.06	8.05	+0.03	1	1403
09:23:53	8.05	8.06	8.05	+0.03	1	1402
09:23:53	8.04	8.05	8.05	+0.03	4	1401
09:23:13	8.04	8.05	8.04	+0.02	4	1397
09:22:18	8.04	8.05	8.05	+0.03	10	1393
09:22:13	8.04	8.05	8.04	+0.02	3	1383
09:21:23	8.04	8.05	8.05	+0.03	1	1380
09:21:06	8.04	8.05	8.05	+0.03	10	1379
09:21:05	8.04	8.05	8.04	+0.02	1	1369
09:20:56	8.04	8.05	8.05	+0.03	3	1368
09:20:49	8.04	8.05	8.04	+0.02	2	1365
09:19:50	8.04	8.05	8.04	+0.02	1	1363
09:19:34	8.04	8.05	8.04	+0.02	3	1362
09:19:20	8.04	8.05	8.04	+0.02	1	1359
09:18:53	8.04	8.05	8.05	+0.03	1	1358
09:18:42	8.04	8.05	8.05	+0.03	1	1357
09:18:15	8.04	8.05	8.05	+0.03	1	1356
09:17:49	8.04	8.05	8.05	+0.03	1	1355
09:17:38	8.04	8.05	8.04	+0.02	4	1354
09:17:05	8.04	8.05	8.04	+0.02	1	1350
09:16:53	8.04	8.05	8.04	+0.02	3	1349
09:16:50	8.04	8.05	8.04	+0.02	3	1346
09:16:48	8.04	8.05	8.04	+0.02	1	1343
09:16:40	8.04	8.05	8.04	+0.02	5	1342
09:16:36	8.04	8.05	8.05	+0.03	10	1337
09:16:24	8.04	8.05	8.04	+0.02	1	1327
09:16:01	8.04	8.05	8.04	+0.02	2	1326
09:15:36	8.05	8.06	8.05	+0.03	20	1324
09:15:33	8.05	8.06	8.05	+0.03	1	1304
09:15:18	8.04	8.06	8.06	+0.04	1	1303
09:15:14	8.05	8.06	8.05	+0.03	22	1302
09:15:09	8.05	8.06	8.06	+0.04	1	1280
09:14:50	8.05	8.06	8.06	+0.04	8	1279
09:14:39	8.05	8.06	8.06	+0.04	6	1271
09:14:28	8.05	8.06	8.06	+0.04	1	1265
09:14:11	8.05	8.06	8.06	+0.04	5	1264
09:13:56	8.05	8.06	8.05	+0.03	3	1259
09:13:51	8.05	8.06	8.05	+0.03	1	1256
09:13:44	8.05	8.07	8.05	+0.03	1	1255
09:13:37	8.05	8.07	8.05	+0.03	10	1254
09:13:36	8.06	8.07	8.06	+0.04	10	1244
09:13:22	8.06	8.07	8.06	+0.04	3	1234
09:12:56	8.06	8.07	8.06	+0.04	12	1231
09:12:31	8.06	8.07	8.07	+0.05	2	1219
09:12:13	8.05	8.07	8.05	+0.03	4	1217
09:11:50	8.05	8.06	8.07	+0.05	8	1213
09:11:50	8.05	8.06	8.06	+0.04	2	1205
09:11:42	8.06	8.07	8.06	+0.04	1	1203
09:11:40	8.06	8.07	8.06	+0.04	10	1202
09:11:26	8.06	8.07	8.07	+0.05	3	1192
09:11:15	8.06	8.07	8.06	+0.04	5	1189
09:11:05	8.06	8.07	8.06	+0.04	1	1184
09:11:01	8.06	8.07	8.06	+0.04	2	1183
09:10:37	8.07	8.08	8.07	+0.05	3	1181
09:10:37	8.08	8.09	8.08	+0.06	130	1178
09:10:37	8.08	8.09	8.08	+0.06	2	1048
09:10:36	8.08	8.09	8.08	+0.06	50	1046
09:10:31	8.08	8.09	8.08	+0.06	5	996
09:10:31	8.08	8.09	8.08	+0.06	10	991
09:10:29	8.08	8.09	8.08	+0.06	5	981
09:10:26	8.08	8.09	8.08	+0.06	4	976
09:10:12	8.08	8.09	8.08	+0.06	10	972
09:10:05	8.08	8.09	8.08	+0.06	3	962
09:10:04	8.08	8.09	8.08	+0.06	1	959
09:10:02	8.08	8.09	8.08	+0.06	1	958
09:09:58	8.08	8.09	8.08	+0.06	2	957
09:09:55	8.08	8.09	8.08	+0.06	8	955
09:09:49	8.08	8.09	8.08	+0.06	1	947
09:09:38	8.08	8.09	8.08	+0.06	1	946
09:09:33	8.08	8.09	8.08	+0.06	3	945
09:09:12	8.08	8.09	8.08	+0.06	1	942
09:09:09	8.08	8.09	8.08	+0.06	1	941
09:08:48	8.08	8.09	8.08	+0.06	1	940
09:08:32	8.08	8.09	8.08	+0.06	1	939
09:08:29	8.08	8.09	8.09	+0.07	2	938
09:08:11	8.08	8.09	8.08	+0.06	2	936
09:08:06	8.08	8.09	8.08	+0.06	1	934
09:07:45	8.08	8.09	8.09	+0.07	2	933
09:07:34	8.08	8.09	8.09	+0.07	5	931
09:07:23	8.08	8.09	8.09	+0.07	5	926
09:07:05	8.08	8.09	8.08	+0.06	1	921
09:07:04	8.08	8.09	8.08	+0.06	4	920
09:06:59	8.08	8.09	8.09	+0.07	20	916
09:06:53	8.08	8.09	8.08	+0.06	2	896
09:06:48	8.08	8.09	8.08	+0.06	1	894
09:06:42	8.08	8.09	8.09	+0.07	2	893
09:06:38	8.08	8.09	8.09	+0.07	14	891
09:06:38	8.08	8.09	8.09	+0.07	4	877
09:06:38	8.08	8.09	8.09	+0.07	28	873
09:06:27	8.07	8.08	8.08	+0.06	13	845
09:06:27	8.07	8.08	8.08	+0.06	47	832
09:06:27	8.07	8.08	8.08	+0.06	5	785
09:06:11	8.07	8.08	8.08	+0.06	10	780
09:06:07	8.07	8.08	8.07	+0.05	2	770
09:05:54	8.06	8.07	8.07	+0.05	1	768
09:05:54	8.07	8.08	8.07	+0.05	1	767
09:05:50	8.07	8.08	8.07	+0.05	5	766
09:05:49	8.07	8.08	8.08	+0.06	1	761
09:05:34	8.07	8.08	8.08	+0.06	1	760
09:05:32	8.07	8.08	8.07	+0.05	2	759
09:05:30	8.06	8.07	8.07	+0.05	3	757
09:05:20	8.06	8.07	8.06	+0.04	3	754
09:04:53	8.06	8.07	8.06	+0.04	11	751
09:04:46	8.06	8.07	8.07	+0.05	1	740
09:04:39	8.07	8.08	8.07	+0.05	10	739
09:04:15	8.07	8.08	8.07	+0.05	2	729
09:04:13	8.07	8.08	8.07	+0.05	2	727
09:04:06	8.06	8.07	8.07	+0.05	5	725
09:04:00	8.06	8.07	8.07	+0.05	10	720
09:03:45	8.06	8.07	8.07	+0.05	5	710
09:03:43	8.06	8.07	8.06	+0.04	1	705
09:03:38	8.06	8.07	8.06	+0.04	7	704
09:03:29	8.06	8.07	8.06	+0.04	1	697
09:03:24	8.06	8.07	8.06	+0.04	3	696
09:03:19	8.06	8.07	8.06	+0.04	1	693
09:02:43	8.07	8.08	8.06	+0.04	4	692
09:02:43	8.07	8.08	8.07	+0.05	6	688
09:02:33	8.07	8.08	8.07	+0.05	5	682
09:02:19	8.07	8.08	8.07	+0.05	1	677
09:02:14	8.07	8.08	8.07	+0.05	5	676
09:01:57	8.07	8.08	8.07	+0.05	2	671
09:01:55	8.08	8.09	8.08	+0.06	21	669
09:01:46	8.08	8.09	8.08	+0.06	4	648
09:01:45	8.07	8.08	8.09	+0.07	6	644
09:01:45	8.07	8.08	8.08	+0.06	14	638
09:01:42	8.07	8.08	8.08	+0.06	10	624
09:01:31	8.07	8.08	8.08	+0.06	7	614
09:01:31	8.07	8.08	8.08	+0.06	11	607
09:01:31	8.07	8.08	8.08	+0.06	11	596
09:01:31	8.07	8.08	8.08	+0.06	29	585
09:01:31	8.06	8.08	8.08	+0.06	22	556
09:01:31	8.06	8.07	8.07	+0.05	54	534
09:01:23	8.06	8.07	8.06	+0.04	3	480
09:01:22	8.06	8.07	8.07	+0.05	37	477
09:01:21	8.05	8.06	8.06	+0.04	8	440
09:01:03	8.05	8.06	8.06	+0.04	1	432
09:00:37	8.05	8.06	8.06	+0.04	20	431
09:00:15	8.04	8.06	8.06	+0.04	33	411
09:00:15	8.04	8.05	8.05	+0.03	4	378
09:00:15	8.04	8.05	8.05	+0.03	7	374
09:00:14	8.01	8.03	8.03	+0.01	1	367
09:00:14	8.01	8.02	8.02	0	95	366
09:00:14	8.01	8.02	8.02	0	85	271
09:00:13	--	--	8.02	0	186	186

　

其他人也逛...

in果凍-180g x24包

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

PChome 購物儲值100, 000元

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

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

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值50, 000元

Apple iPhone 17 (256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 17 Pro Max (256G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧【能源盤後】油價微跌☆
‧歐美金融市場今天因假期關係休市
‧日月光投控ADR24日上漲0.02美元...

加密貨幣

比特幣BTC	87133.71	-270.61	-0.31%
以太幣ETH	2897.33	-65.59	-2.21%
瑞波幣XRP	1.83	-0.04	-2.29%
比特幣現金BCH	591.22	19.07	3.33%
萊特幣LTC	75.54	-1.39	-1.81%
卡達幣ADA	0.343151	-0.02	-5.43%
波場幣TRX	0.278457	0.00	-1.70%
恆星幣XLM	0.209196	-0.01	-3.65%

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。