最新勞保紓困貸款12/15開辦 3年期最高可貸10萬元熱門[公告] 今網智慧:公告本公司名稱由「今網智慧科技股份有限公司」更名為「智生活科技股份有限公司」，公告期間：114年10月17日至115年01月16日

更新報價

中石化 (1314) 塑膠工業上市威京集團

7.88 ▼-0.12 -1.50% 1.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.12	18,963	7.88	41	7.89	80	8.00	8.00	7.84	8.00

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	7.88	7.89	7.88	-0.12	139	18963
13:30:00	7.87	7.88	7.88	-0.12	2736	18824
13:24:58	7.89	7.90	7.89	-0.11	1	16088
13:24:56	7.89	7.90	7.89	-0.11	1	16087
13:24:54	7.89	7.90	7.89	-0.11	1	16086
13:24:52	7.89	7.90	7.89	-0.11	1	16085
13:24:52	7.89	7.90	7.89	-0.11	1	16084
13:24:52	7.89	7.90	7.89	-0.11	1	16083
13:24:45	7.89	7.90	7.89	-0.11	2	16082
13:24:43	7.89	7.90	7.89	-0.11	2	16080
13:24:34	7.89	7.90	7.89	-0.11	2	16078
13:24:34	7.89	7.90	7.89	-0.11	2	16076
13:24:34	7.89	7.90	7.89	-0.11	1	16074
13:24:34	7.89	7.90	7.89	-0.11	4	16073
13:24:34	7.89	7.90	7.89	-0.11	1	16069
13:24:33	7.89	7.90	7.89	-0.11	4	16068
13:24:32	7.89	7.90	7.89	-0.11	12	16064
13:24:32	7.89	7.90	7.90	-0.10	3	16052
13:24:30	7.89	7.90	7.89	-0.11	3	16049
13:24:24	7.89	7.90	7.89	-0.11	3	16046
13:24:22	7.89	7.90	7.89	-0.11	4	16043
13:24:13	7.89	7.90	7.90	-0.10	1	16039
13:24:11	7.89	7.90	7.89	-0.11	2	16038
13:24:11	7.89	7.90	7.89	-0.11	2	16036
13:24:10	7.89	7.90	7.89	-0.11	50	16034
13:24:07	7.89	7.90	7.89	-0.11	29	15984
13:24:07	7.89	7.90	7.89	-0.11	5	15955
13:24:04	7.89	7.90	7.89	-0.11	1	15950
13:23:56	7.89	7.90	7.89	-0.11	1	15949
13:23:46	7.89	7.90	7.89	-0.11	2	15948
13:23:38	7.89	7.90	7.90	-0.10	2	15946
13:23:35	7.89	7.90	7.89	-0.11	19	15944
13:23:24	7.89	7.90	7.89	-0.11	55	15925
13:23:16	7.89	7.90	7.90	-0.10	2	15870
13:23:16	7.89	7.90	7.89	-0.11	1	15868
13:23:10	7.89	7.90	7.89	-0.11	3	15867
13:23:04	7.89	7.90	7.90	-0.10	2	15864
13:23:04	7.89	7.90	7.90	-0.10	2	15862
13:22:44	7.89	7.90	7.89	-0.11	5	15860
13:22:36	7.89	7.90	7.89	-0.11	1	15855
13:22:28	7.89	7.90	7.89	-0.11	1	15854
13:22:24	7.89	7.90	7.89	-0.11	3	15853
13:22:06	7.89	7.90	7.89	-0.11	10	15850
13:21:57	7.89	7.90	7.89	-0.11	2	15840
13:21:49	7.89	7.90	7.89	-0.11	15	15838
13:21:35	7.89	7.90	7.89	-0.11	1	15823
13:21:24	7.89	7.90	7.89	-0.11	10	15822
13:20:51	7.89	7.90	7.89	-0.11	2	15812
13:20:33	7.89	7.90	7.90	-0.10	10	15810
13:20:17	7.89	7.90	7.90	-0.10	3	15800
13:20:02	7.89	7.90	7.90	-0.10	1	15797
13:19:54	7.89	7.90	7.89	-0.11	2	15796
13:19:51	7.89	7.90	7.90	-0.10	1	15794
13:19:48	7.89	7.90	7.90	-0.10	27	15793
13:19:40	7.89	7.90	7.89	-0.11	4	15766
13:19:38	7.89	7.90	7.90	-0.10	2	15762
13:19:36	7.89	7.90	7.90	-0.10	3	15760
13:19:35	7.89	7.90	7.90	-0.10	1	15757
13:19:21	7.89	7.90	7.90	-0.10	5	15756
13:19:09	7.89	7.90	7.90	-0.10	1	15751
13:19:09	7.90	7.91	7.90	-0.10	7	15750
13:18:45	7.90	7.91	7.90	-0.10	6	15743
13:18:37	7.90	7.91	7.91	-0.09	1	15737
13:18:36	7.90	7.91	7.90	-0.10	40	15736
13:18:10	7.90	7.91	7.91	-0.09	1	15696
13:18:07	7.90	7.91	7.90	-0.10	4	15695
13:18:01	7.90	7.91	7.91	-0.09	2	15691
13:17:47	7.90	7.91	7.90	-0.10	5	15689
13:17:42	7.90	7.91	7.90	-0.10	3	15684
13:17:17	7.90	7.91	7.90	-0.10	3	15681
13:17:04	7.90	7.91	7.90	-0.10	10	15678
13:16:38	7.90	7.91	7.90	-0.10	3	15668
13:16:32	7.90	7.91	7.91	-0.09	5	15665
13:16:26	7.90	7.91	7.90	-0.10	1	15660
13:16:14	7.90	7.91	7.91	-0.09	1	15659
13:15:28	7.90	7.91	7.91	-0.09	5	15658
13:15:16	7.89	7.90	7.90	-0.10	8	15653
13:15:13	7.89	7.90	7.90	-0.10	21	15645
13:15:12	7.89	7.90	7.90	-0.10	5	15624
13:15:11	7.89	7.90	7.90	-0.10	11	15619
13:15:11	7.90	7.91	7.90	-0.10	34	15608
13:14:50	7.90	7.91	7.90	-0.10	10	15574
13:14:45	7.90	7.91	7.90	-0.10	1	15564
13:14:40	7.90	7.91	7.90	-0.10	1	15563
13:14:31	7.90	7.91	7.90	-0.10	3	15562
13:14:23	7.90	7.91	7.90	-0.10	5	15559
13:14:23	7.90	7.91	7.91	-0.09	10	15554
13:14:22	7.90	7.91	7.90	-0.10	10	15544
13:14:18	7.90	7.91	7.90	-0.10	2	15534
13:14:18	7.90	7.91	7.91	-0.09	2	15532
13:14:17	7.90	7.91	7.90	-0.10	4	15530
13:14:15	7.90	7.91	7.90	-0.10	2	15526
13:14:15	7.90	7.91	7.90	-0.10	10	15524
13:14:11	7.90	7.91	7.90	-0.10	20	15514
13:14:11	7.90	7.91	7.90	-0.10	20	15494
13:13:43	7.90	7.91	7.90	-0.10	80	15474
13:13:30	7.90	7.91	7.90	-0.10	2	15394
13:13:15	7.90	7.91	7.91	-0.09	2	15392
13:13:14	7.90	7.91	7.91	-0.09	20	15390
13:12:47	7.90	7.91	7.90	-0.10	10	15370
13:12:45	7.90	7.91	7.90	-0.10	2	15360
13:12:20	7.90	7.91	7.91	-0.09	1	15358
13:12:11	7.90	7.91	7.91	-0.09	1	15357
13:11:59	7.90	7.91	7.90	-0.10	1	15356
13:11:42	7.90	7.91	7.90	-0.10	5	15355
13:11:16	7.90	7.91	7.91	-0.09	5	15350
13:11:16	7.90	7.91	7.90	-0.10	2	15345
13:11:08	7.90	7.91	7.91	-0.09	8	15343
13:10:49	7.90	7.91	7.91	-0.09	2	15335
13:10:35	7.90	7.91	7.90	-0.10	3	15333
13:09:29	7.90	7.91	7.91	-0.09	2	15330
13:09:26	7.90	7.91	7.91	-0.09	5	15328
13:09:12	7.90	7.91	7.91	-0.09	10	15323
13:08:47	7.90	7.91	7.90	-0.10	1	15313
13:07:55	7.90	7.91	7.90	-0.10	1	15312
13:07:36	7.90	7.91	7.90	-0.10	5	15311
13:07:32	7.90	7.91	7.91	-0.09	1	15306
13:07:03	7.90	7.91	7.91	-0.09	1	15305
13:06:12	7.90	7.92	7.92	-0.08	2	15304
13:06:00	7.91	7.92	7.91	-0.09	2	15302
13:05:59	7.91	7.92	7.91	-0.09	5	15300
13:05:37	7.91	7.92	7.91	-0.09	5	15295
13:05:29	7.91	7.92	7.91	-0.09	1	15290
13:05:29	7.91	7.92	7.91	-0.09	15	15289
13:05:16	7.91	7.92	7.91	-0.09	5	15274
13:05:06	7.91	7.92	7.91	-0.09	3	15269
13:05:04	7.91	7.92	7.92	-0.08	3	15266
13:05:03	7.91	7.92	7.91	-0.09	1	15263
13:05:01	7.90	7.91	7.91	-0.09	27	15262
13:04:40	7.90	7.91	7.90	-0.10	2	15235
13:04:17	7.90	7.91	7.91	-0.09	1	15233
13:04:06	7.90	7.91	7.91	-0.09	30	15232
13:04:04	7.90	7.91	7.90	-0.10	20	15202
13:03:47	7.90	7.91	7.91	-0.09	1	15182
13:03:40	7.91	7.92	7.91	-0.09	1	15181
13:03:37	7.91	7.92	7.91	-0.09	5	15180
13:03:32	7.91	7.92	7.91	-0.09	5	15175
13:03:29	7.91	7.92	7.91	-0.09	4	15170
13:03:26	7.91	7.92	7.91	-0.09	1	15166
13:03:11	7.91	7.92	7.91	-0.09	1	15165
13:03:00	7.91	7.92	7.91	-0.09	1	15164
13:02:24	7.91	7.92	7.91	-0.09	4	15163
13:02:17	7.90	7.91	7.91	-0.09	94	15159
13:01:48	7.90	7.91	7.91	-0.09	1	15065
13:01:23	7.90	7.91	7.91	-0.09	1	15064
13:01:04	7.90	7.91	7.90	-0.10	1	15063
13:00:52	7.90	7.91	7.90	-0.10	1	15062
13:00:42	7.90	7.91	7.91	-0.09	1	15061
13:00:26	7.90	7.91	7.91	-0.09	2	15060
13:00:25	7.90	7.91	7.91	-0.09	5	15058
13:00:07	7.90	7.91	7.91	-0.09	5	15053
13:00:07	7.90	7.91	7.91	-0.09	7	15048
13:00:07	7.90	7.91	7.91	-0.09	10	15041
13:00:06	7.90	7.91	7.91	-0.09	10	15031
13:00:06	7.90	7.91	7.90	-0.10	1	15021
12:59:54	7.90	7.91	7.90	-0.10	8	15020
12:58:44	7.90	7.91	7.90	-0.10	5	15012
12:58:31	7.90	7.91	7.91	-0.09	7	15007
12:58:08	7.91	7.92	7.91	-0.09	93	15000
12:58:04	7.91	7.92	7.91	-0.09	10	14907
12:58:03	7.91	7.92	7.91	-0.09	1	14897
12:57:53	7.91	7.92	7.91	-0.09	1	14896
12:57:48	7.91	7.92	7.91	-0.09	10	14895
12:57:42	7.91	7.92	7.91	-0.09	2	14885
12:57:32	7.91	7.92	7.91	-0.09	5	14883
12:57:15	7.91	7.92	7.91	-0.09	2	14878
12:57:13	7.91	7.92	7.92	-0.08	5	14876
12:57:11	7.91	7.92	7.92	-0.08	1	14871
12:55:46	7.91	7.92	7.92	-0.08	1	14870
12:55:13	7.91	7.92	7.91	-0.09	2	14869
12:55:07	7.91	7.92	7.91	-0.09	11	14867
12:54:54	7.91	7.92	7.91	-0.09	2	14856
12:54:39	7.91	7.92	7.91	-0.09	10	14854
12:54:27	7.91	7.92	7.91	-0.09	1	14844
12:53:38	7.91	7.92	7.91	-0.09	1	14843
12:53:37	7.90	7.91	7.91	-0.09	8	14842
12:53:31	7.90	7.91	7.91	-0.09	2	14834
12:53:18	7.90	7.91	7.91	-0.09	2	14832
12:53:07	7.90	7.91	7.91	-0.09	1	14830
12:53:07	7.90	7.91	7.91	-0.09	4	14829
12:53:03	7.90	7.91	7.91	-0.09	1	14825
12:53:03	7.90	7.91	7.91	-0.09	2	14824
12:52:56	7.90	7.91	7.91	-0.09	6	14822
12:52:56	7.90	7.91	7.91	-0.09	1	14816
12:52:56	7.90	7.91	7.91	-0.09	25	14815
12:52:53	7.90	7.91	7.91	-0.09	1	14790
12:52:19	7.90	7.91	7.91	-0.09	50	14789
12:52:06	7.90	7.91	7.90	-0.10	2	14739
12:52:06	7.90	7.91	7.90	-0.10	1	14737
12:51:43	7.90	7.91	7.90	-0.10	3	14736
12:51:30	7.90	7.91	7.90	-0.10	1	14733
12:51:05	7.90	7.91	7.90	-0.10	1	14732
12:50:44	7.90	7.91	7.90	-0.10	2	14731
12:50:43	7.90	7.91	7.91	-0.09	1	14729
12:50:43	7.89	7.90	7.90	-0.10	69	14728
12:50:43	7.89	7.90	7.90	-0.10	48	14659
12:50:30	7.89	7.90	7.90	-0.10	2	14611
12:50:28	7.89	7.90	7.90	-0.10	2	14609
12:50:19	7.89	7.90	7.90	-0.10	2	14607
12:50:06	7.89	7.90	7.90	-0.10	1	14605
12:49:53	7.89	7.90	7.89	-0.11	1	14604
12:49:16	7.89	7.90	7.89	-0.11	40	14603
12:48:47	7.89	7.90	7.89	-0.11	1	14563
12:48:19	7.89	7.90	7.90	-0.10	5	14562
12:48:19	7.89	7.90	7.89	-0.11	17	14557
12:47:57	7.89	7.90	7.89	-0.11	3	14540
12:47:34	7.89	7.90	7.89	-0.11	1	14537
12:47:34	7.89	7.90	7.90	-0.10	5	14536
12:47:14	7.89	7.90	7.90	-0.10	1	14531
12:46:53	7.89	7.90	7.89	-0.11	10	14530
12:46:38	7.89	7.90	7.89	-0.11	5	14520
12:46:31	7.89	7.90	7.90	-0.10	1	14515
12:46:30	7.89	7.90	7.89	-0.11	1	14514
12:46:28	7.89	7.90	7.90	-0.10	1	14513
12:45:57	7.89	7.90	7.90	-0.10	1	14512
12:45:51	7.89	7.90	7.90	-0.10	1	14511
12:44:36	7.89	7.90	7.90	-0.10	1	14510
12:43:52	7.89	7.90	7.89	-0.11	1	14509
12:43:46	7.89	7.90	7.89	-0.11	7	14508
12:42:43	7.89	7.90	7.89	-0.11	7	14501
12:42:36	7.89	7.90	7.89	-0.11	1	14494
12:42:30	7.89	7.90	7.89	-0.11	5	14493
12:42:00	7.89	7.90	7.89	-0.11	2	14488
12:41:55	7.89	7.90	7.89	-0.11	2	14486
12:40:55	7.89	7.90	7.89	-0.11	2	14484
12:40:17	7.89	7.90	7.89	-0.11	1	14482
12:40:01	7.89	7.90	7.89	-0.11	14	14481
12:39:46	7.89	7.90	7.89	-0.11	6	14467
12:39:15	7.89	7.90	7.89	-0.11	4	14461
12:39:12	7.89	7.90	7.89	-0.11	2	14457
12:38:50	7.89	7.90	7.89	-0.11	1	14455
12:38:10	7.89	7.90	7.89	-0.11	5	14454
12:37:49	7.89	7.90	7.89	-0.11	1	14449
12:37:04	7.89	7.90	7.89	-0.11	2	14448
12:36:44	7.89	7.90	7.89	-0.11	1	14446
12:36:09	7.89	7.90	7.89	-0.11	1	14445
12:35:48	7.89	7.90	7.89	-0.11	3	14444
12:35:24	7.89	7.90	7.90	-0.10	1	14441
12:35:23	7.89	7.90	7.89	-0.11	25	14440
12:35:22	7.89	7.90	7.89	-0.11	4	14415
12:33:41	7.89	7.90	7.89	-0.11	1	14411
12:33:37	7.89	7.90	7.89	-0.11	8	14410
12:33:28	7.89	7.90	7.89	-0.11	1	14402
12:33:22	7.89	7.90	7.90	-0.10	1	14401
12:33:13	7.89	7.90	7.90	-0.10	2	14400
12:32:55	7.89	7.90	7.90	-0.10	3	14398
12:32:33	7.89	7.90	7.90	-0.10	1	14395
12:32:32	7.89	7.90	7.89	-0.11	1	14394
12:32:32	7.89	7.90	7.90	-0.10	1	14393
12:32:21	7.89	7.90	7.90	-0.10	6	14392
12:32:09	7.89	7.90	7.89	-0.11	9	14386
12:31:56	7.89	7.90	7.90	-0.10	1	14377
12:31:56	7.89	7.90	7.89	-0.11	1	14376
12:31:34	7.89	7.90	7.90	-0.10	1	14375
12:31:30	7.89	7.90	7.89	-0.11	1	14374
12:31:19	7.89	7.90	7.89	-0.11	10	14373
12:31:13	7.89	7.90	7.90	-0.10	7	14363
12:30:53	7.89	7.90	7.89	-0.11	5	14356
12:30:09	7.89	7.90	7.89	-0.11	10	14351
12:29:45	7.89	7.90	7.89	-0.11	3	14341
12:29:25	7.89	7.90	7.90	-0.10	5	14338
12:28:31	7.89	7.90	7.89	-0.11	2	14333
12:27:52	7.89	7.90	7.90	-0.10	1	14331
12:27:08	7.89	7.90	7.90	-0.10	5	14330
12:26:40	7.89	7.90	7.89	-0.11	10	14325
12:26:28	7.89	7.90	7.89	-0.11	8	14315
12:26:07	7.90	7.91	7.90	-0.10	9	14307
12:25:42	7.89	7.90	7.90	-0.10	9	14298
12:25:20	7.89	7.90	7.89	-0.11	1	14289
12:25:16	7.89	7.90	7.89	-0.11	15	14288
12:24:51	7.89	7.90	7.89	-0.11	1	14273
12:24:51	7.89	7.90	7.90	-0.10	10	14272
12:24:34	7.89	7.90	7.89	-0.11	4	14262
12:24:19	7.89	7.90	7.89	-0.11	1	14258
12:24:09	7.89	7.90	7.89	-0.11	1	14257
12:23:47	7.89	7.90	7.89	-0.11	8	14256
12:22:41	7.89	7.90	7.90	-0.10	1	14248
12:22:29	7.89	7.90	7.89	-0.11	1	14247
12:22:24	7.89	7.90	7.89	-0.11	20	14246
12:22:24	7.89	7.90	7.90	-0.10	2	14226
12:22:03	7.89	7.90	7.90	-0.10	4	14224
12:21:49	7.89	7.90	7.90	-0.10	1	14220
12:21:41	7.89	7.90	7.90	-0.10	1	14219
12:21:29	7.89	7.90	7.90	-0.10	1	14218
12:21:17	7.89	7.90	7.90	-0.10	1	14217
12:20:39	7.89	7.90	7.90	-0.10	5	14216
12:19:52	7.89	7.90	7.90	-0.10	3	14211
12:19:10	7.89	7.90	7.90	-0.10	10	14208
12:19:09	7.89	7.90	7.90	-0.10	4	14198
12:18:38	7.89	7.90	7.89	-0.11	1	14194
12:18:27	7.89	7.90	7.90	-0.10	10	14193
12:18:13	7.89	7.90	7.89	-0.11	20	14183
12:17:54	7.89	7.90	7.90	-0.10	1	14163
12:17:44	7.89	7.90	7.89	-0.11	20	14162
12:17:44	7.89	7.90	7.89	-0.11	2	14142
12:17:41	7.89	7.90	7.89	-0.11	5	14140
12:17:15	7.89	7.90	7.89	-0.11	1	14135
12:17:09	7.89	7.90	7.90	-0.10	2	14134
12:16:57	7.89	7.90	7.90	-0.10	10	14132
12:16:49	7.89	7.90	7.90	-0.10	5	14122
12:16:27	7.89	7.90	7.90	-0.10	3	14117
12:16:27	7.90	7.91	7.90	-0.10	38	14114
12:16:12	7.90	7.91	7.90	-0.10	1	14076
12:16:03	7.90	7.91	7.91	-0.09	4	14075
12:15:44	7.90	7.91	7.90	-0.10	1	14071
12:15:44	7.90	7.91	7.90	-0.10	1	14070
12:15:44	7.90	7.91	7.91	-0.09	2	14069
12:15:44	7.89	7.90	7.90	-0.10	63	14067
12:15:44	7.89	7.90	7.90	-0.10	10	14004
12:15:43	7.89	7.90	7.90	-0.10	10	13994
12:15:38	7.89	7.90	7.90	-0.10	10	13984
12:15:36	7.89	7.90	7.90	-0.10	10	13974
12:15:33	7.89	7.90	7.90	-0.10	10	13964
12:15:30	7.89	7.90	7.90	-0.10	10	13954
12:15:29	7.89	7.90	7.90	-0.10	10	13944
12:15:26	7.89	7.90	7.90	-0.10	10	13934
12:15:22	7.89	7.90	7.90	-0.10	10	13924
12:15:20	7.89	7.90	7.90	-0.10	10	13914
12:15:16	7.89	7.90	7.90	-0.10	10	13904
12:15:13	7.89	7.90	7.90	-0.10	10	13894
12:14:37	7.89	7.90	7.89	-0.11	2	13884
12:13:56	7.89	7.90	7.89	-0.11	5	13882
12:13:46	7.89	7.90	7.90	-0.10	1	13877
12:13:31	7.89	7.90	7.89	-0.11	4	13876
12:13:22	7.89	7.90	7.89	-0.11	2	13872
12:12:53	7.89	7.90	7.89	-0.11	6	13870
12:12:37	7.89	7.90	7.89	-0.11	1	13864
12:12:07	7.89	7.90	7.89	-0.11	10	13863
12:12:01	7.89	7.90	7.89	-0.11	1	13853
12:11:37	7.89	7.90	7.89	-0.11	2	13852
12:11:29	7.89	7.90	7.89	-0.11	3	13850
12:11:22	7.89	7.90	7.90	-0.10	1	13847
12:10:55	7.89	7.90	7.90	-0.10	1	13846
12:10:43	7.89	7.90	7.90	-0.10	2	13845
12:10:38	7.89	7.90	7.90	-0.10	3	13843
12:10:03	7.89	7.90	7.90	-0.10	15	13840
12:09:25	7.89	7.90	7.89	-0.11	5	13825
12:08:49	7.89	7.90	7.89	-0.11	10	13820
12:08:42	7.89	7.90	7.90	-0.10	1	13810
12:08:35	7.89	7.90	7.90	-0.10	1	13809
12:08:27	7.89	7.90	7.89	-0.11	1	13808
12:08:20	7.89	7.90	7.90	-0.10	5	13807
12:08:19	7.89	7.90	7.90	-0.10	3	13802
12:07:25	7.89	7.90	7.90	-0.10	1	13799
12:07:18	7.89	7.90	7.90	-0.10	2	13798
12:06:24	7.89	7.90	7.90	-0.10	2	13796
12:06:11	7.89	7.90	7.89	-0.11	1	13794
12:05:46	7.89	7.90	7.89	-0.11	3	13793
12:05:22	7.89	7.90	7.90	-0.10	4	13790
12:03:39	7.89	7.90	7.90	-0.10	30	13786
12:03:39	7.89	7.90	7.89	-0.11	2	13756
12:03:39	7.89	7.90	7.89	-0.11	20	13754
12:03:17	7.89	7.90	7.89	-0.11	25	13734
12:02:44	7.89	7.90	7.89	-0.11	2	13709
12:02:44	7.89	7.90	7.89	-0.11	2	13707
12:02:44	7.89	7.90	7.89	-0.11	14	13705
12:02:38	7.89	7.90	7.90	-0.10	12	13691
12:02:27	7.89	7.90	7.89	-0.11	14	13679
12:02:27	7.89	7.90	7.89	-0.11	4	13665
12:02:21	7.89	7.90	7.90	-0.10	40	13661
12:02:09	7.89	7.90	7.89	-0.11	20	13621
12:02:08	7.89	7.90	7.89	-0.11	2	13601
12:02:08	7.89	7.90	7.89	-0.11	4	13599
12:01:54	7.89	7.90	7.90	-0.10	10	13595
12:01:11	7.89	7.90	7.90	-0.10	1	13585
12:00:54	7.89	7.90	7.90	-0.10	1	13584
12:00:15	7.89	7.90	7.90	-0.10	1	13583
11:59:42	7.89	7.90	7.90	-0.10	1	13582
11:59:41	7.89	7.90	7.90	-0.10	1	13581
11:59:40	7.89	7.90	7.90	-0.10	1	13580
11:58:27	7.90	7.91	7.90	-0.10	19	13579
11:58:13	7.90	7.91	7.90	-0.10	2	13560
11:58:06	7.90	7.91	7.90	-0.10	30	13558
11:57:55	7.90	7.91	7.90	-0.10	1	13528
11:57:23	7.90	7.91	7.90	-0.10	5	13527
11:56:59	7.89	7.90	7.90	-0.10	3	13522
11:56:59	7.89	7.90	7.90	-0.10	149	13519
11:56:59	7.90	7.91	7.90	-0.10	91	13370
11:56:39	7.90	7.91	7.90	-0.10	3	13279
11:56:07	7.90	7.91	7.90	-0.10	10	13276
11:55:53	7.90	7.91	7.90	-0.10	1	13266
11:55:40	7.90	7.91	7.90	-0.10	5	13265
11:55:33	7.90	7.91	7.90	-0.10	3	13260
11:54:59	7.90	7.91	7.90	-0.10	12	13257
11:54:51	7.90	7.91	7.90	-0.10	5	13245
11:54:34	7.90	7.91	7.90	-0.10	1	13240
11:54:23	7.90	7.91	7.91	-0.09	1	13239
11:54:01	7.90	7.91	7.90	-0.10	1	13238
11:53:41	7.90	7.91	7.90	-0.10	1	13237
11:53:19	7.90	7.91	7.90	-0.10	1	13236
11:52:53	7.90	7.91	7.90	-0.10	1	13235
11:52:51	7.90	7.91	7.90	-0.10	1	13234
11:52:27	7.90	7.91	7.90	-0.10	2	13233
11:51:52	7.90	7.91	7.90	-0.10	1	13231
11:51:06	7.90	7.91	7.90	-0.10	1	13230
11:51:04	7.90	7.91	7.90	-0.10	10	13229
11:51:01	7.90	7.91	7.90	-0.10	1	13219
11:50:51	7.90	7.91	7.90	-0.10	5	13218
11:50:29	7.90	7.91	7.90	-0.10	1	13213
11:50:29	7.90	7.91	7.90	-0.10	25	13212
11:50:29	7.90	7.91	7.90	-0.10	1	13187
11:50:21	7.90	7.91	7.90	-0.10	10	13186
11:49:37	7.90	7.91	7.90	-0.10	5	13176
11:49:34	7.90	7.91	7.90	-0.10	1	13171
11:49:34	7.90	7.91	7.90	-0.10	16	13170
11:49:12	7.90	7.91	7.90	-0.10	5	13154
11:48:12	7.90	7.91	7.90	-0.10	1	13149
11:47:57	7.90	7.91	7.90	-0.10	3	13148
11:47:48	7.90	7.91	7.90	-0.10	12	13145
11:47:09	7.90	7.91	7.90	-0.10	108	13133
11:47:03	7.90	7.91	7.90	-0.10	10	13025
11:46:11	7.90	7.91	7.90	-0.10	1	13015
11:46:10	7.90	7.91	7.91	-0.09	2	13014
11:45:37	7.90	7.91	7.91	-0.09	1	13012
11:45:29	7.90	7.91	7.91	-0.09	1	13011
11:44:00	7.90	7.91	7.91	-0.09	1	13010
11:43:40	7.90	7.91	7.91	-0.09	5	13009
11:43:21	7.90	7.91	7.91	-0.09	1	13004
11:43:18	7.90	7.91	7.91	-0.09	1	13003
11:43:15	7.90	7.91	7.91	-0.09	2	13002
11:42:07	7.90	7.91	7.91	-0.09	2	13000
11:41:08	7.91	7.92	7.91	-0.09	26	12998
11:41:01	7.91	7.92	7.92	-0.08	15	12972
11:40:57	7.91	7.92	7.92	-0.08	5	12957
11:40:57	7.91	7.92	7.91	-0.09	10	12952
11:40:40	7.91	7.92	7.91	-0.09	1	12942
11:40:23	7.91	7.92	7.91	-0.09	1	12941
11:39:58	7.90	7.91	7.91	-0.09	38	12940
11:39:55	7.90	7.91	7.91	-0.09	2	12902
11:39:52	7.90	7.91	7.91	-0.09	30	12900
11:39:33	7.90	7.91	7.91	-0.09	2	12870
11:39:19	7.90	7.91	7.91	-0.09	41	12868
11:39:01	7.90	7.91	7.90	-0.10	1	12827
11:38:43	7.90	7.91	7.91	-0.09	2	12826
11:34:51	7.90	7.91	7.91	-0.09	2	12824
11:34:30	7.90	7.91	7.90	-0.10	1	12822
11:34:22	7.90	7.91	7.90	-0.10	4	12821
11:33:51	7.90	7.91	7.91	-0.09	1	12817
11:33:46	7.90	7.91	7.90	-0.10	10	12816
11:32:57	7.90	7.91	7.90	-0.10	8	12806
11:32:45	7.90	7.91	7.90	-0.10	1	12798
11:32:18	7.90	7.91	7.90	-0.10	2	12797
11:32:02	7.90	7.91	7.91	-0.09	2	12795
11:31:15	7.90	7.91	7.90	-0.10	2	12793
11:30:35	7.90	7.91	7.90	-0.10	2	12791
11:30:26	7.90	7.91	7.90	-0.10	3	12789
11:30:19	7.90	7.91	7.90	-0.10	2	12786
11:30:11	7.90	7.91	7.91	-0.09	10	12784
11:29:11	7.90	7.91	7.90	-0.10	1	12774
11:28:59	7.90	7.91	7.90	-0.10	1	12773
11:28:17	7.90	7.91	7.90	-0.10	2	12772
11:26:59	7.90	7.91	7.90	-0.10	10	12770
11:26:52	7.90	7.91	7.90	-0.10	1	12760
11:26:43	7.91	7.92	7.90	-0.10	42	12759
11:26:43	7.91	7.92	7.91	-0.09	8	12717
11:26:09	7.91	7.92	7.91	-0.09	2	12709
11:25:29	7.91	7.92	7.91	-0.09	1	12707
11:25:01	7.90	7.91	7.91	-0.09	7	12706
11:24:53	7.90	7.91	7.91	-0.09	1	12699
11:24:45	7.90	7.91	7.91	-0.09	1	12698
11:24:44	7.90	7.91	7.91	-0.09	16	12697
11:24:44	7.91	7.92	7.91	-0.09	17	12681
11:24:40	7.91	7.92	7.91	-0.09	1	12664
11:23:26	7.91	7.93	7.91	-0.09	70	12663
11:23:13	7.91	7.93	7.93	-0.07	2	12593
11:23:07	7.91	7.92	7.92	-0.08	96	12591
11:23:07	7.91	7.92	7.92	-0.08	5	12495
11:22:59	7.91	7.92	7.91	-0.09	1	12490
11:22:31	7.91	7.92	7.91	-0.09	3	12489
11:22:23	7.91	7.92	7.92	-0.08	2	12486
11:22:04	7.91	7.92	7.91	-0.09	10	12484
11:21:45	7.91	7.92	7.92	-0.08	1	12474
11:21:39	7.91	7.92	7.92	-0.08	3	12473
11:20:54	7.91	7.92	7.92	-0.08	5	12470
11:20:48	7.91	7.92	7.92	-0.08	10	12465
11:20:38	7.91	7.92	7.92	-0.08	5	12455
11:20:36	7.91	7.92	7.91	-0.09	4	12450
11:20:14	7.91	7.92	7.92	-0.08	1	12446
11:19:58	7.91	7.92	7.92	-0.08	1	12445
11:19:05	7.91	7.92	7.92	-0.08	1	12444
11:19:05	7.91	7.92	7.92	-0.08	2	12443
11:18:48	7.91	7.92	7.92	-0.08	5	12441
11:18:19	7.91	7.92	7.92	-0.08	1	12436
11:17:42	7.91	7.92	7.92	-0.08	1	12435
11:17:36	7.91	7.92	7.91	-0.09	3	12434
11:17:00	7.91	7.92	7.91	-0.09	10	12431
11:16:52	7.91	7.92	7.92	-0.08	1	12421
11:16:47	7.91	7.92	7.92	-0.08	10	12420
11:16:45	7.91	7.92	7.91	-0.09	2	12410
11:16:39	7.91	7.92	7.91	-0.09	5	12408
11:16:16	7.91	7.92	7.92	-0.08	1	12403
11:16:11	7.91	7.92	7.92	-0.08	1	12402
11:16:10	7.91	7.92	7.92	-0.08	1	12401
11:15:41	7.91	7.92	7.91	-0.09	2	12400
11:15:40	7.91	7.92	7.91	-0.09	1	12398
11:15:33	7.91	7.92	7.91	-0.09	1	12397
11:15:33	7.91	7.92	7.91	-0.09	3	12396
11:15:25	7.91	7.92	7.91	-0.09	1	12393
11:15:22	7.91	7.92	7.91	-0.09	1	12392
11:15:11	7.91	7.92	7.91	-0.09	1	12391
11:14:20	7.91	7.92	7.91	-0.09	10	12390
11:13:42	7.91	7.92	7.92	-0.08	1	12380
11:13:31	7.91	7.92	7.92	-0.08	1	12379
11:13:27	7.91	7.92	7.92	-0.08	22	12378
11:13:04	7.91	7.92	7.92	-0.08	1	12356
11:12:49	7.91	7.92	7.92	-0.08	2	12355
11:12:42	7.91	7.92	7.92	-0.08	2	12353
11:12:02	7.91	7.92	7.92	-0.08	20	12351
11:11:18	7.91	7.92	7.92	-0.08	1	12331
11:11:06	7.91	7.92	7.92	-0.08	1	12330
11:11:01	7.91	7.92	7.92	-0.08	10	12329
11:10:52	7.91	7.92	7.92	-0.08	2	12319
11:10:48	7.91	7.92	7.92	-0.08	20	12317
11:10:44	7.91	7.92	7.92	-0.08	5	12297
11:10:44	7.91	7.92	7.91	-0.09	3	12292
11:10:42	7.91	7.92	7.92	-0.08	3	12289
11:10:16	7.91	7.92	7.92	-0.08	23	12286
11:10:11	7.91	7.92	7.92	-0.08	2	12263
11:10:11	7.91	7.92	7.91	-0.09	1	12261
11:10:05	7.91	7.92	7.92	-0.08	1	12260
11:09:44	7.91	7.92	7.92	-0.08	1	12259
11:09:42	7.91	7.92	7.92	-0.08	1	12258
11:09:39	7.91	7.92	7.92	-0.08	3	12257
11:09:39	7.91	7.92	7.92	-0.08	56	12254
11:09:38	7.91	7.92	7.92	-0.08	5	12198
11:09:33	7.91	7.92	7.92	-0.08	10	12193
11:09:18	7.91	7.92	7.92	-0.08	2	12183
11:09:17	7.91	7.92	7.92	-0.08	2	12181
11:09:04	7.91	7.92	7.91	-0.09	1	12179
11:08:53	7.91	7.92	7.91	-0.09	2	12178
11:08:39	7.91	7.92	7.92	-0.08	2	12176
11:08:32	7.91	7.92	7.92	-0.08	1	12174
11:08:09	7.90	7.91	7.91	-0.09	153	12173
11:08:09	7.89	7.90	7.90	-0.10	236	12020
11:08:09	7.89	7.90	7.90	-0.10	19	11784
11:07:40	7.89	7.90	7.89	-0.11	3	11765
11:07:19	7.89	7.90	7.89	-0.11	1	11762
11:07:19	7.89	7.90	7.89	-0.11	10	11761
11:07:15	7.89	7.90	7.89	-0.11	1	11751
11:07:15	7.88	7.89	7.89	-0.11	1	11750
11:07:15	7.88	7.89	7.89	-0.11	124	11749
11:07:15	7.87	7.88	7.88	-0.12	9	11625
11:06:59	7.87	7.88	7.88	-0.12	3	11616
11:06:59	7.87	7.88	7.88	-0.12	1	11613
11:06:29	7.88	7.89	7.88	-0.12	1	11612
11:05:42	7.87	7.89	7.87	-0.13	2	11611
11:05:34	7.88	7.89	7.87	-0.13	3	11609
11:05:34	7.88	7.89	7.88	-0.12	6	11606
11:05:12	7.88	7.89	7.88	-0.12	5	11600
11:05:00	7.88	7.89	7.88	-0.12	1	11595
11:04:47	7.88	7.89	7.88	-0.12	1	11594
11:04:31	7.88	7.89	7.88	-0.12	2	11593
11:04:05	7.87	7.88	7.88	-0.12	2	11591
11:04:05	7.88	7.89	7.88	-0.12	1	11589
11:03:56	7.88	7.89	7.88	-0.12	1	11588
11:03:45	7.87	7.88	7.88	-0.12	1	11587
11:03:41	7.87	7.88	7.88	-0.12	5	11586
11:03:37	7.87	7.88	7.87	-0.13	20	11581
11:03:35	7.87	7.88	7.88	-0.12	1	11561
11:03:18	7.87	7.88	7.88	-0.12	5	11560
11:02:31	7.87	7.88	7.88	-0.12	1	11555
11:02:24	7.87	7.88	7.88	-0.12	2	11554
11:02:24	7.87	7.88	7.87	-0.13	4	11552
11:02:20	7.87	7.88	7.88	-0.12	2	11548
11:02:08	7.87	7.88	7.88	-0.12	4	11546
11:01:51	7.87	7.88	7.88	-0.12	1	11542
11:01:50	7.87	7.88	7.87	-0.13	10	11541
11:01:47	7.87	7.88	7.87	-0.13	2	11531
11:01:44	7.87	7.88	7.88	-0.12	20	11529
11:01:10	7.87	7.88	7.87	-0.13	2	11509
11:00:50	7.87	7.88	7.87	-0.13	5	11507
11:00:17	7.87	7.88	7.88	-0.12	5	11502
10:59:59	7.87	7.88	7.88	-0.12	1	11497
10:59:43	7.87	7.88	7.87	-0.13	3	11496
10:59:42	7.87	7.88	7.88	-0.12	3	11493
10:59:36	7.87	7.88	7.87	-0.13	20	11490
10:59:28	7.87	7.88	7.88	-0.12	1	11470
10:59:21	7.87	7.88	7.88	-0.12	10	11469
10:58:57	7.87	7.88	7.88	-0.12	2	11459
10:58:38	7.87	7.88	7.88	-0.12	1	11457
10:58:29	7.87	7.88	7.88	-0.12	3	11456
10:58:08	7.87	7.88	7.88	-0.12	1	11453
10:58:08	7.86	7.87	7.87	-0.13	21	11452
10:58:06	7.86	7.87	7.87	-0.13	9	11431
10:58:03	7.86	7.87	7.87	-0.13	1	11422
10:58:01	7.86	7.87	7.87	-0.13	5	11421
10:57:59	7.86	7.87	7.87	-0.13	10	11416
10:57:53	7.86	7.87	7.87	-0.13	1	11406
10:57:48	7.86	7.87	7.86	-0.14	3	11405
10:57:47	7.86	7.87	7.87	-0.13	1	11402
10:57:39	7.86	7.87	7.87	-0.13	10	11401
10:57:37	7.86	7.87	7.86	-0.14	1	11391
10:56:59	7.86	7.87	7.87	-0.13	1	11390
10:56:45	7.86	7.87	7.87	-0.13	2	11389
10:56:41	7.86	7.87	7.87	-0.13	3	11387
10:56:37	7.86	7.87	7.86	-0.14	12	11384
10:56:24	7.86	7.87	7.87	-0.13	1	11372
10:56:14	7.86	7.87	7.87	-0.13	1	11371
10:56:01	7.86	7.87	7.87	-0.13	2	11370
10:55:47	7.86	7.87	7.87	-0.13	1	11368
10:55:33	7.86	7.87	7.87	-0.13	1	11367
10:55:24	7.86	7.87	7.87	-0.13	3	11366
10:55:22	7.86	7.87	7.87	-0.13	1	11363
10:55:20	7.86	7.87	7.86	-0.14	1	11362
10:55:16	7.86	7.87	7.87	-0.13	3	11361
10:55:11	7.86	7.87	7.87	-0.13	4	11358
10:54:59	7.86	7.87	7.87	-0.13	1	11354
10:54:58	7.86	7.87	7.87	-0.13	2	11353
10:54:52	7.86	7.87	7.87	-0.13	1	11351
10:54:50	7.86	7.87	7.87	-0.13	2	11350
10:54:35	7.86	7.87	7.87	-0.13	1	11348
10:54:26	7.86	7.87	7.87	-0.13	1	11347
10:54:26	7.86	7.87	7.87	-0.13	1	11346
10:54:14	7.86	7.87	7.86	-0.14	4	11345
10:54:05	7.86	7.87	7.87	-0.13	1	11341
10:54:03	7.86	7.87	7.86	-0.14	1	11340
10:54:01	7.86	7.87	7.86	-0.14	1	11339
10:54:00	7.86	7.87	7.87	-0.13	1	11338
10:54:00	7.86	7.87	7.87	-0.13	10	11337
10:53:54	7.86	7.87	7.87	-0.13	1	11327
10:53:43	7.86	7.87	7.87	-0.13	1	11326
10:53:42	7.86	7.87	7.87	-0.13	1	11325
10:53:37	7.86	7.87	7.87	-0.13	20	11324
10:53:26	7.86	7.87	7.87	-0.13	20	11304
10:53:02	7.86	7.87	7.87	-0.13	25	11284
10:52:04	7.86	7.87	7.86	-0.14	4	11259
10:51:01	7.86	7.87	7.86	-0.14	1	11255
10:50:52	7.86	7.87	7.86	-0.14	3	11254
10:50:42	7.86	7.87	7.86	-0.14	5	11251
10:50:06	7.86	7.87	7.86	-0.14	5	11246
10:49:15	7.86	7.87	7.86	-0.14	2	11241
10:49:10	7.86	7.87	7.86	-0.14	5	11239
10:48:38	7.86	7.87	7.86	-0.14	1	11234
10:48:18	7.86	7.87	7.87	-0.13	5	11233
10:47:58	7.86	7.87	7.87	-0.13	1	11228
10:47:46	7.86	7.87	7.87	-0.13	1	11227
10:47:29	7.86	7.87	7.86	-0.14	11	11226
10:47:16	7.86	7.87	7.86	-0.14	3	11215
10:47:12	7.86	7.87	7.87	-0.13	1	11212
10:46:46	7.86	7.87	7.87	-0.13	5	11211
10:46:34	7.86	7.87	7.87	-0.13	5	11206
10:46:26	7.86	7.87	7.87	-0.13	5	11201
10:46:16	7.86	7.87	7.87	-0.13	2	11196
10:46:13	7.86	7.87	7.87	-0.13	5	11194
10:45:55	7.86	7.87	7.86	-0.14	5	11189
10:45:51	7.86	7.87	7.86	-0.14	1	11184
10:45:40	7.85	7.86	7.86	-0.14	1	11183
10:45:35	7.85	7.86	7.85	-0.15	10	11182
10:45:29	7.85	7.86	7.85	-0.15	2	11172
10:45:29	7.85	7.86	7.85	-0.15	2	11170
10:45:29	7.86	7.87	7.86	-0.14	1	11168
10:45:29	7.86	7.87	7.86	-0.14	2	11167
10:45:29	7.86	7.87	7.86	-0.14	2	11165
10:45:20	7.86	7.87	7.86	-0.14	8	11163
10:45:14	7.85	7.86	7.86	-0.14	20	11155
10:45:05	7.85	7.86	7.86	-0.14	6	11135
10:45:05	7.85	7.86	7.86	-0.14	3	11129
10:45:01	7.85	7.86	7.86	-0.14	10	11126
10:45:00	7.85	7.86	7.85	-0.15	6	11116
10:44:54	7.85	7.86	7.86	-0.14	5	11110
10:44:52	7.85	7.86	7.86	-0.14	10	11105
10:44:32	7.85	7.86	7.86	-0.14	1	11095
10:44:21	7.85	7.86	7.86	-0.14	2	11094
10:44:18	7.85	7.86	7.86	-0.14	10	11092
10:44:13	7.85	7.86	7.86	-0.14	2	11082
10:44:07	7.85	7.86	7.86	-0.14	6	11080
10:44:04	7.85	7.86	7.86	-0.14	1	11074
10:44:02	7.85	7.86	7.86	-0.14	1	11073
10:44:01	7.85	7.86	7.86	-0.14	10	11072
10:44:00	7.85	7.86	7.86	-0.14	2	11062
10:43:55	7.86	7.87	7.86	-0.14	56	11060
10:43:54	7.86	7.87	7.87	-0.13	1	11004
10:43:41	7.86	7.87	7.87	-0.13	1	11003
10:43:32	7.86	7.87	7.87	-0.13	1	11002
10:43:26	7.86	7.87	7.87	-0.13	2	11001
10:43:24	7.86	7.87	7.87	-0.13	2	10999
10:43:24	7.86	7.87	7.87	-0.13	1	10997
10:43:15	7.86	7.87	7.86	-0.14	4	10996
10:43:02	7.86	7.87	7.87	-0.13	2	10992
10:42:59	7.86	7.87	7.86	-0.14	2	10990
10:42:53	7.86	7.87	7.86	-0.14	30	10988
10:42:18	7.86	7.87	7.86	-0.14	1	10958
10:42:05	7.86	7.87	7.86	-0.14	110	10957
10:42:04	7.86	7.87	7.86	-0.14	5	10847
10:41:57	7.86	7.87	7.87	-0.13	1	10842
10:41:44	7.86	7.87	7.87	-0.13	6	10841
10:41:12	7.86	7.87	7.86	-0.14	70	10835
10:41:00	7.86	7.87	7.87	-0.13	10	10765
10:40:57	7.86	7.87	7.87	-0.13	5	10755
10:40:51	7.86	7.87	7.86	-0.14	2	10750
10:40:43	7.86	7.87	7.86	-0.14	2	10748
10:40:13	7.86	7.87	7.86	-0.14	1	10746
10:40:09	7.86	7.87	7.87	-0.13	2	10745
10:39:26	7.86	7.87	7.87	-0.13	2	10743
10:39:23	7.86	7.87	7.87	-0.13	1	10741
10:39:03	7.86	7.87	7.87	-0.13	1	10740
10:38:51	7.86	7.87	7.86	-0.14	3	10739
10:38:27	7.86	7.87	7.87	-0.13	2	10736
10:38:12	7.86	7.87	7.87	-0.13	5	10734
10:38:03	7.86	7.87	7.87	-0.13	1	10729
10:37:59	7.86	7.87	7.86	-0.14	3	10728
10:37:59	7.86	7.87	7.87	-0.13	3	10725
10:37:52	7.86	7.87	7.87	-0.13	1	10722
10:37:44	7.86	7.87	7.87	-0.13	2	10721
10:37:28	7.86	7.87	7.87	-0.13	1	10719
10:37:17	7.87	7.88	7.87	-0.13	4	10718
10:36:54	7.87	7.88	7.87	-0.13	2	10714
10:36:51	7.87	7.88	7.87	-0.13	1	10712
10:36:50	7.87	7.88	7.87	-0.13	46	10711
10:36:50	7.87	7.88	7.87	-0.13	11	10665
10:36:42	7.87	7.88	7.87	-0.13	10	10654
10:36:34	7.87	7.88	7.87	-0.13	20	10644
10:36:14	7.87	7.88	7.87	-0.13	10	10624
10:36:01	7.87	7.88	7.88	-0.12	3	10614
10:35:25	7.87	7.88	7.88	-0.12	2	10611
10:35:07	7.87	7.88	7.87	-0.13	4	10609
10:34:59	7.87	7.88	7.88	-0.12	1	10605
10:34:45	7.87	7.88	7.87	-0.13	5	10604
10:34:42	7.87	7.88	7.87	-0.13	25	10599
10:34:30	7.87	7.88	7.87	-0.13	20	10574
10:33:49	7.87	7.88	7.87	-0.13	4	10554
10:33:34	7.87	7.88	7.87	-0.13	1	10550
10:33:31	7.87	7.88	7.88	-0.12	1	10549
10:33:27	7.87	7.88	7.88	-0.12	1	10548
10:33:20	7.87	7.88	7.88	-0.12	10	10547
10:33:17	7.87	7.88	7.88	-0.12	1	10537
10:33:12	7.87	7.88	7.88	-0.12	2	10536
10:33:01	7.87	7.88	7.88	-0.12	2	10534
10:32:58	7.87	7.88	7.87	-0.13	2	10532
10:32:54	7.87	7.88	7.87	-0.13	7	10530
10:32:53	7.87	7.88	7.88	-0.12	1	10523
10:32:43	7.87	7.88	7.88	-0.12	5	10522
10:31:53	7.87	7.88	7.87	-0.13	5	10517
10:31:37	7.87	7.88	7.88	-0.12	1	10512
10:31:30	7.87	7.88	7.87	-0.13	2	10511
10:31:28	7.87	7.88	7.88	-0.12	1	10509
10:31:20	7.87	7.88	7.88	-0.12	2	10508
10:31:12	7.88	7.89	7.88	-0.12	4	10506
10:30:59	7.88	7.89	7.88	-0.12	2	10502
10:30:41	7.88	7.89	7.88	-0.12	2	10500
10:30:35	7.87	7.88	7.88	-0.12	3	10498
10:30:35	7.88	7.89	7.88	-0.12	2	10495
10:30:25	7.87	7.88	7.88	-0.12	6	10493
10:30:25	7.88	7.89	7.88	-0.12	19	10487
10:30:07	7.88	7.89	7.88	-0.12	10	10468
10:29:37	7.88	7.89	7.89	-0.11	20	10458
10:29:14	7.88	7.89	7.89	-0.11	1	10438
10:29:14	7.88	7.89	7.89	-0.11	1	10437
10:28:52	7.88	7.89	7.88	-0.12	2	10436
10:28:25	7.88	7.89	7.89	-0.11	5	10434
10:28:23	7.88	7.89	7.89	-0.11	2	10429
10:27:39	7.87	7.88	7.88	-0.12	1	10427
10:27:33	7.87	7.88	7.88	-0.12	1	10426
10:27:25	7.87	7.88	7.88	-0.12	4	10425
10:27:15	7.87	7.88	7.88	-0.12	1	10421
10:27:06	7.87	7.88	7.88	-0.12	5	10420
10:27:02	7.87	7.88	7.88	-0.12	40	10415
10:26:49	7.87	7.88	7.88	-0.12	1	10375
10:26:40	7.87	7.88	7.88	-0.12	1	10374
10:26:36	7.87	7.88	7.87	-0.13	6	10373
10:26:34	7.87	7.88	7.88	-0.12	1	10367
10:26:26	7.87	7.89	7.89	-0.11	10	10366
10:26:21	7.87	7.89	7.87	-0.13	5	10356
10:26:17	7.88	7.89	7.88	-0.12	1	10351
10:26:10	7.88	7.89	7.88	-0.12	2	10350
10:25:51	7.88	7.89	7.88	-0.12	12	10348
10:25:44	7.88	7.89	7.88	-0.12	10	10336
10:25:40	7.88	7.89	7.88	-0.12	1	10326
10:25:40	7.88	7.89	7.88	-0.12	24	10325
10:25:27	7.88	7.89	7.88	-0.12	6	10301
10:25:15	7.88	7.89	7.88	-0.12	2	10295
10:25:15	7.88	7.89	7.88	-0.12	10	10293
10:24:48	7.88	7.89	7.88	-0.12	5	10283
10:24:30	7.88	7.89	7.89	-0.11	2	10278
10:24:22	7.88	7.89	7.89	-0.11	1	10276
10:24:20	7.88	7.89	7.89	-0.11	2	10275
10:24:15	7.88	7.89	7.88	-0.12	2	10273
10:24:09	7.88	7.89	7.88	-0.12	3	10271
10:24:03	7.88	7.89	7.88	-0.12	2	10268
10:23:44	7.88	7.89	7.88	-0.12	20	10266
10:23:42	7.88	7.89	7.89	-0.11	10	10246
10:22:24	7.88	7.89	7.89	-0.11	2	10236
10:22:22	7.88	7.89	7.88	-0.12	2	10234
10:22:20	7.88	7.89	7.89	-0.11	5	10232
10:22:14	7.88	7.89	7.89	-0.11	1	10227
10:22:03	7.88	7.89	7.89	-0.11	1	10226
10:21:59	7.88	7.89	7.88	-0.12	2	10225
10:21:57	7.88	7.89	7.88	-0.12	2	10223
10:21:52	7.88	7.89	7.89	-0.11	1	10221
10:21:37	7.88	7.89	7.89	-0.11	1	10220
10:21:22	7.88	7.89	7.89	-0.11	2	10219
10:21:15	7.88	7.89	7.88	-0.12	2	10217
10:21:11	7.88	7.89	7.89	-0.11	2	10215
10:20:43	7.88	7.89	7.89	-0.11	1	10213
10:20:24	7.88	7.89	7.89	-0.11	1	10212
10:20:08	7.88	7.89	7.87	-0.13	2	10211
10:20:08	7.88	7.89	7.88	-0.12	3	10209
10:19:59	7.88	7.89	7.87	-0.13	1	10206
10:19:59	7.88	7.89	7.88	-0.12	2	10205
10:19:46	7.87	7.88	7.88	-0.12	1	10203
10:19:45	7.87	7.88	7.88	-0.12	1	10202
10:19:41	7.87	7.88	7.88	-0.12	1	10201
10:19:40	7.88	7.89	7.88	-0.12	29	10200
10:19:38	7.88	7.89	7.88	-0.12	1	10171
10:19:21	7.88	7.89	7.88	-0.12	4	10170
10:19:20	7.88	7.89	7.89	-0.11	1	10166
10:19:12	7.88	7.89	7.89	-0.11	2	10165
10:18:58	7.88	7.89	7.88	-0.12	1	10163
10:18:55	7.88	7.89	7.88	-0.12	1	10162
10:18:49	7.88	7.89	7.88	-0.12	7	10161
10:18:23	7.88	7.89	7.88	-0.12	4	10154
10:18:18	7.88	7.89	7.88	-0.12	1	10150
10:18:06	7.88	7.89	7.88	-0.12	1	10149
10:17:54	7.88	7.89	7.89	-0.11	2	10148
10:17:46	7.88	7.89	7.89	-0.11	1	10146
10:17:42	7.88	7.89	7.89	-0.11	4	10145
10:17:42	7.88	7.89	7.89	-0.11	1	10141
10:17:39	7.88	7.89	7.89	-0.11	9	10140
10:17:27	7.88	7.89	7.89	-0.11	2	10131
10:17:26	7.88	7.89	7.89	-0.11	2	10129
10:17:23	7.88	7.89	7.89	-0.11	1	10127
10:17:06	7.88	7.89	7.89	-0.11	12	10126
10:17:02	7.88	7.89	7.88	-0.12	4	10114
10:16:46	7.87	7.88	7.88	-0.12	3	10110
10:16:41	7.87	7.88	7.88	-0.12	5	10107
10:16:38	7.87	7.88	7.88	-0.12	2	10102
10:16:37	7.87	7.88	7.88	-0.12	2	10100
10:16:37	7.87	7.88	7.88	-0.12	1	10098
10:16:34	7.87	7.88	7.88	-0.12	2	10097
10:16:32	7.87	7.88	7.88	-0.12	1	10095
10:16:32	7.87	7.88	7.88	-0.12	3	10094
10:16:30	7.87	7.88	7.88	-0.12	2	10091
10:16:28	7.87	7.88	7.88	-0.12	2	10089
10:16:19	7.86	7.88	7.88	-0.12	2	10087
10:16:19	7.86	7.88	7.88	-0.12	2	10085
10:16:16	7.86	7.88	7.88	-0.12	2	10083
10:16:11	7.86	7.88	7.88	-0.12	2	10081
10:16:09	7.86	7.87	7.87	-0.13	20	10079
10:16:09	7.86	7.87	7.87	-0.13	1	10059
10:15:38	7.86	7.87	7.86	-0.14	3	10058
10:15:31	7.86	7.87	7.87	-0.13	1	10055
10:15:16	7.86	7.87	7.86	-0.14	2	10054
10:15:05	7.85	7.86	7.86	-0.14	9	10052
10:15:05	7.85	7.86	7.86	-0.14	5	10043
10:15:05	7.85	7.86	7.86	-0.14	4	10038
10:15:04	7.85	7.86	7.86	-0.14	1	10034
10:15:00	7.85	7.86	7.86	-0.14	2	10033
10:14:57	7.85	7.86	7.86	-0.14	13	10031
10:14:52	7.85	7.86	7.86	-0.14	5	10018
10:14:51	7.85	7.86	7.86	-0.14	2	10013
10:14:49	7.85	7.86	7.86	-0.14	2	10011
10:14:47	7.85	7.86	7.86	-0.14	5	10009
10:14:46	7.85	7.86	7.86	-0.14	32	10004
10:14:44	7.85	7.86	7.86	-0.14	4	9972
10:14:37	7.85	7.86	7.86	-0.14	5	9968
10:14:33	7.85	7.86	7.86	-0.14	4	9963
10:14:29	7.85	7.86	7.86	-0.14	2	9959
10:14:27	7.85	7.86	7.86	-0.14	3	9957
10:14:27	7.85	7.86	7.86	-0.14	2	9954
10:14:24	7.85	7.86	7.86	-0.14	2	9952
10:14:21	7.85	7.86	7.86	-0.14	2	9950
10:14:17	7.85	7.86	7.86	-0.14	1	9948
10:14:13	7.85	7.86	7.86	-0.14	1	9947
10:14:12	7.85	7.86	7.85	-0.15	2	9946
10:14:12	7.85	7.86	7.85	-0.15	3	9944
10:14:00	7.84	7.85	7.85	-0.15	50	9941
10:13:59	7.84	7.85	7.85	-0.15	5	9891
10:13:59	7.84	7.85	7.85	-0.15	2	9886
10:13:58	7.84	7.85	7.85	-0.15	1	9884
10:13:57	7.84	7.85	7.85	-0.15	1	9883
10:13:56	7.84	7.85	7.85	-0.15	1	9882
10:13:56	7.84	7.85	7.85	-0.15	2	9881
10:13:55	7.84	7.85	7.85	-0.15	1	9879
10:13:55	7.84	7.85	7.85	-0.15	4	9878
10:13:54	7.84	7.85	7.85	-0.15	1	9874
10:13:52	7.84	7.85	7.85	-0.15	1	9873
10:13:51	7.84	7.85	7.85	-0.15	4	9872
10:13:51	7.84	7.85	7.85	-0.15	20	9868
10:13:49	7.84	7.85	7.85	-0.15	3	9848
10:13:46	7.84	7.85	7.85	-0.15	4	9845
10:13:45	7.84	7.85	7.85	-0.15	5	9841
10:13:43	7.84	7.85	7.85	-0.15	4	9836
10:13:39	7.84	7.85	7.85	-0.15	2	9832
10:13:35	7.84	7.85	7.84	-0.16	2	9830
10:13:35	7.84	7.85	7.85	-0.15	2	9828
10:13:33	7.84	7.85	7.84	-0.16	2	9826
10:13:33	7.84	7.85	7.84	-0.16	4	9824
10:13:31	7.84	7.85	7.85	-0.15	1	9820
10:13:31	7.84	7.85	7.85	-0.15	1	9819
10:13:28	7.84	7.85	7.85	-0.15	3	9818
10:13:20	7.84	7.85	7.85	-0.15	1	9815
10:13:20	7.84	7.85	7.85	-0.15	5	9814
10:13:16	7.84	7.85	7.85	-0.15	1	9809
10:13:15	7.84	7.85	7.85	-0.15	8	9808
10:13:15	7.84	7.85	7.85	-0.15	1	9800
10:13:12	7.84	7.85	7.85	-0.15	1	9799
10:13:11	7.84	7.85	7.85	-0.15	10	9798
10:13:09	7.84	7.85	7.85	-0.15	1	9788
10:13:09	7.84	7.85	7.85	-0.15	1	9787
10:13:05	7.84	7.85	7.85	-0.15	5	9786
10:13:04	7.84	7.85	7.85	-0.15	1	9781
10:12:55	7.84	7.85	7.85	-0.15	1	9780
10:12:48	7.84	7.85	7.84	-0.16	25	9779
10:12:45	7.84	7.85	7.85	-0.15	3	9754
10:12:43	7.84	7.85	7.85	-0.15	5	9751
10:12:42	7.84	7.85	7.85	-0.15	2	9746
10:12:42	7.84	7.85	7.85	-0.15	20	9744
10:12:42	7.84	7.85	7.85	-0.15	10	9724
10:12:41	7.84	7.85	7.85	-0.15	3	9714
10:12:37	7.84	7.85	7.84	-0.16	3	9711
10:12:33	7.84	7.85	7.85	-0.15	1	9708
10:12:23	7.84	7.85	7.85	-0.15	2	9707
10:12:22	7.84	7.85	7.85	-0.15	10	9705
10:12:21	7.84	7.85	7.85	-0.15	2	9695
10:12:18	7.84	7.85	7.85	-0.15	12	9693
10:12:16	7.84	7.85	7.85	-0.15	1	9681
10:12:14	7.84	7.85	7.85	-0.15	1	9680
10:12:10	7.84	7.85	7.85	-0.15	1	9679
10:12:09	7.84	7.85	7.85	-0.15	10	9678
10:12:02	7.84	7.85	7.85	-0.15	5	9668
10:12:01	7.84	7.85	7.85	-0.15	5	9663
10:12:01	7.84	7.85	7.85	-0.15	1	9658
10:11:52	7.84	7.85	7.85	-0.15	2	9657
10:11:51	7.84	7.85	7.84	-0.16	1	9655
10:11:51	7.84	7.85	7.84	-0.16	1	9654
10:11:51	7.84	7.85	7.85	-0.15	5	9653
10:11:47	7.84	7.85	7.85	-0.15	1	9648
10:11:38	7.84	7.85	7.85	-0.15	2	9647
10:11:30	7.84	7.85	7.85	-0.15	1	9645
10:11:27	7.84	7.85	7.85	-0.15	3	9644
10:11:25	7.84	7.85	7.85	-0.15	50	9641
10:11:24	7.84	7.85	7.85	-0.15	1	9591
10:11:23	7.84	7.85	7.84	-0.16	50	9590
10:11:23	7.84	7.85	7.84	-0.16	2	9540
10:11:21	7.84	7.85	7.85	-0.15	10	9538
10:11:17	7.84	7.85	7.85	-0.15	1	9528
10:11:17	7.84	7.85	7.84	-0.16	4	9527
10:11:17	7.84	7.85	7.85	-0.15	1	9523
10:11:10	7.84	7.85	7.85	-0.15	3	9522
10:11:10	7.85	7.86	7.85	-0.15	1	9519
10:11:09	7.85	7.86	7.85	-0.15	2	9518
10:11:09	7.85	7.86	7.86	-0.14	1	9516
10:11:08	7.85	7.86	7.85	-0.15	2	9515
10:11:08	7.85	7.86	7.85	-0.15	2	9513
10:11:08	7.85	7.86	7.85	-0.15	2	9511
10:11:08	7.85	7.86	7.85	-0.15	2	9509
10:11:08	7.85	7.86	7.85	-0.15	4	9507
10:11:08	7.85	7.86	7.85	-0.15	2	9503
10:11:08	7.85	7.86	7.85	-0.15	10	9501
10:11:00	7.85	7.86	7.86	-0.14	7	9491
10:10:57	7.85	7.86	7.85	-0.15	12	9484
10:10:56	7.85	7.86	7.85	-0.15	2	9472
10:10:56	7.85	7.86	7.85	-0.15	24	9470
10:10:50	7.85	7.86	7.85	-0.15	1	9446
10:10:49	7.85	7.86	7.85	-0.15	3	9445
10:10:49	7.85	7.86	7.85	-0.15	10	9442
10:10:49	7.85	7.86	7.85	-0.15	3	9432
10:10:42	7.84	7.85	7.85	-0.15	2	9429
10:10:42	7.84	7.85	7.85	-0.15	10	9427
10:10:42	7.84	7.85	7.85	-0.15	1	9417
10:10:40	7.84	7.85	7.85	-0.15	4	9416
10:10:39	7.84	7.85	7.85	-0.15	2	9412
10:10:38	7.84	7.85	7.85	-0.15	2	9410
10:10:37	7.84	7.85	7.85	-0.15	1	9408
10:10:31	7.84	7.85	7.85	-0.15	1	9407
10:10:30	7.84	7.85	7.85	-0.15	1	9406
10:10:28	7.84	7.86	7.84	-0.16	2	9405
10:10:28	7.85	7.86	7.85	-0.15	2	9403
10:10:28	7.85	7.86	7.85	-0.15	2	9401
10:10:28	7.85	7.86	7.85	-0.15	2	9399
10:10:27	7.85	7.86	7.85	-0.15	2	9397
10:10:27	7.85	7.86	7.85	-0.15	4	9395
10:10:27	7.85	7.86	7.85	-0.15	2	9391
10:10:27	7.85	7.86	7.85	-0.15	2	9389
10:10:27	7.85	7.86	7.85	-0.15	2	9387
10:10:27	7.85	7.86	7.85	-0.15	16	9385
10:10:27	7.85	7.86	7.85	-0.15	6	9369
10:10:26	7.85	7.86	7.85	-0.15	2	9363
10:10:21	7.85	7.86	7.85	-0.15	16	9361
10:10:21	7.85	7.86	7.86	-0.14	2	9345
10:10:19	7.85	7.86	7.85	-0.15	14	9343
10:10:19	7.85	7.86	7.85	-0.15	2	9329
10:10:19	7.85	7.86	7.85	-0.15	6	9327
10:10:19	7.85	7.86	7.86	-0.14	1	9321
10:10:18	7.85	7.86	7.86	-0.14	2	9320
10:10:15	7.85	7.86	7.85	-0.15	171	9318
10:10:14	7.85	7.86	7.86	-0.14	5	9147
10:10:14	7.85	7.86	7.86	-0.14	2	9142
10:10:12	7.85	7.86	7.86	-0.14	8	9140
10:10:08	7.85	7.86	7.86	-0.14	2	9132
10:10:08	7.85	7.86	7.85	-0.15	171	9130
10:10:07	7.85	7.86	7.86	-0.14	20	8959
10:10:04	7.85	7.86	7.86	-0.14	2	8939
10:10:00	7.85	7.86	7.86	-0.14	1	8937
10:09:57	7.85	7.86	7.86	-0.14	6	8936
10:09:53	7.85	7.86	7.86	-0.14	1	8930
10:09:53	7.86	7.87	7.86	-0.14	5	8929
10:09:51	7.86	7.87	7.86	-0.14	2	8924
10:09:51	7.86	7.87	7.86	-0.14	2	8922
10:09:51	7.86	7.87	7.86	-0.14	2	8920
10:09:51	7.86	7.87	7.86	-0.14	1	8918
10:09:47	7.86	7.87	7.86	-0.14	2	8917
10:09:47	7.86	7.87	7.86	-0.14	2	8915
10:09:38	7.85	7.86	7.86	-0.14	10	8913
10:09:38	7.86	7.87	7.86	-0.14	10	8903
10:09:36	7.85	7.86	7.86	-0.14	40	8893
10:09:33	7.86	7.87	7.86	-0.14	9	8853
10:09:33	7.86	7.87	7.86	-0.14	2	8844
10:09:33	7.86	7.87	7.86	-0.14	2	8842
10:09:33	7.86	7.87	7.86	-0.14	2	8840
10:09:33	7.86	7.87	7.86	-0.14	4	8838
10:09:33	7.86	7.87	7.86	-0.14	2	8834
10:09:33	7.86	7.87	7.86	-0.14	2	8832
10:09:33	7.86	7.87	7.86	-0.14	18	8830
10:09:30	7.86	7.87	7.86	-0.14	9	8812
10:09:29	7.86	7.87	7.87	-0.13	3	8803
10:09:29	7.86	7.87	7.86	-0.14	100	8800
10:09:27	7.86	7.87	7.86	-0.14	2	8700
10:09:27	7.86	7.87	7.86	-0.14	36	8698
10:09:27	7.86	7.87	7.87	-0.13	2	8662
10:09:26	7.86	7.87	7.87	-0.13	3	8660
10:09:15	7.86	7.87	7.87	-0.13	1	8657
10:09:15	7.86	7.87	7.87	-0.13	1	8656
10:09:07	7.86	7.87	7.87	-0.13	1	8655
10:09:07	7.86	7.87	7.87	-0.13	1	8654
10:09:06	7.86	7.87	7.87	-0.13	1	8653
10:09:05	7.86	7.87	7.87	-0.13	1	8652
10:09:03	7.86	7.87	7.87	-0.13	3	8651
10:09:02	7.87	7.88	7.87	-0.13	20	8648
10:09:01	7.87	7.88	7.87	-0.13	2	8628
10:09:01	7.87	7.88	7.87	-0.13	2	8626
10:09:01	7.87	7.88	7.87	-0.13	58	8624
10:09:01	7.87	7.88	7.87	-0.13	15	8566
10:09:00	7.87	7.88	7.87	-0.13	4	8551
10:08:58	7.87	7.88	7.87	-0.13	10	8547
10:08:49	7.87	7.88	7.87	-0.13	2	8537
10:08:49	7.87	7.88	7.87	-0.13	28	8535
10:08:47	7.87	7.88	7.87	-0.13	3	8507
10:08:41	7.87	7.88	7.87	-0.13	20	8504
10:08:39	7.87	7.88	7.88	-0.12	3	8484
10:08:36	7.87	7.88	7.88	-0.12	5	8481
10:08:30	7.87	7.88	7.87	-0.13	20	8476
10:08:29	7.87	7.88	7.87	-0.13	6	8456
10:08:27	7.87	7.88	7.87	-0.13	2	8450
10:08:27	7.87	7.88	7.87	-0.13	18	8448
10:08:25	7.87	7.88	7.88	-0.12	1	8430
10:08:22	7.88	7.89	7.88	-0.12	1	8429
10:08:22	7.88	7.89	7.88	-0.12	23	8428
10:08:22	7.88	7.89	7.88	-0.12	20	8405
10:08:17	7.88	7.89	7.88	-0.12	30	8385
10:08:12	7.88	7.89	7.88	-0.12	3	8355
10:08:10	7.88	7.89	7.89	-0.11	1	8352
10:08:08	7.88	7.89	7.88	-0.12	10	8351
10:08:06	7.88	7.89	7.88	-0.12	2	8341
10:08:06	7.88	7.89	7.88	-0.12	44	8339
10:08:06	7.88	7.89	7.88	-0.12	10	8295
10:08:05	7.88	7.89	7.88	-0.12	2	8285
10:07:57	7.88	7.89	7.88	-0.12	1	8283
10:07:53	7.88	7.89	7.88	-0.12	186	8282
10:07:53	7.88	7.89	7.88	-0.12	1	8096
10:07:39	7.88	7.89	7.88	-0.12	35	8095
10:07:38	7.88	7.89	7.89	-0.11	2	8060
10:07:29	7.89	7.90	7.89	-0.11	70	8058
10:07:29	7.89	7.90	7.89	-0.11	50	7988
10:07:17	7.89	7.90	7.89	-0.11	4	7938
10:07:16	7.89	7.90	7.89	-0.11	1	7934
10:07:13	7.88	7.89	7.89	-0.11	11	7933
10:07:13	7.88	7.89	7.89	-0.11	5	7922
10:07:12	7.88	7.89	7.89	-0.11	2	7917
10:07:08	7.88	7.89	7.88	-0.12	5	7915
10:06:59	7.88	7.90	7.88	-0.12	20	7910
10:06:59	7.88	7.90	7.88	-0.12	5	7890
10:06:59	7.88	7.90	7.88	-0.12	10	7885
10:06:58	7.89	7.90	7.89	-0.11	28	7875
10:06:56	7.89	7.90	7.89	-0.11	20	7847
10:06:54	7.89	7.90	7.89	-0.11	2	7827
10:06:52	7.89	7.90	7.89	-0.11	20	7825
10:06:49	7.89	7.90	7.89	-0.11	3	7805
10:06:48	7.89	7.90	7.89	-0.11	10	7802
10:06:47	7.89	7.90	7.89	-0.11	1	7792
10:06:42	7.89	7.90	7.89	-0.11	8	7791
10:06:41	7.89	7.90	7.89	-0.11	20	7783
10:06:31	7.89	7.90	7.89	-0.11	10	7763
10:06:31	7.89	7.90	7.89	-0.11	13	7753
10:06:31	7.89	7.90	7.89	-0.11	11	7740
10:06:31	7.89	7.90	7.89	-0.11	30	7729
10:06:30	7.89	7.90	7.90	-0.10	1	7699
10:06:30	7.89	7.90	7.89	-0.11	2	7698
10:06:26	7.89	7.90	7.89	-0.11	5	7696
10:06:21	7.89	7.90	7.90	-0.10	10	7691
10:06:04	7.89	7.90	7.90	-0.10	2	7681
10:06:04	7.89	7.90	7.89	-0.11	1	7679
10:06:02	7.89	7.90	7.89	-0.11	41	7678
10:05:57	7.89	7.90	7.90	-0.10	1	7637
10:05:55	7.89	7.90	7.90	-0.10	1	7636
10:05:47	7.89	7.90	7.90	-0.10	1	7635
10:05:47	7.89	7.90	7.89	-0.11	20	7634
10:05:46	7.89	7.90	7.90	-0.10	1	7614
10:05:46	7.89	7.90	7.90	-0.10	15	7613
10:05:44	7.89	7.90	7.90	-0.10	5	7598
10:05:40	7.89	7.90	7.90	-0.10	10	7593
10:05:39	7.89	7.90	7.90	-0.10	5	7583
10:05:25	7.89	7.90	7.90	-0.10	1	7578
10:05:23	7.89	7.90	7.90	-0.10	1	7577
10:05:21	7.89	7.90	7.90	-0.10	2	7576
10:05:20	7.89	7.90	7.90	-0.10	2	7574
10:05:20	7.89	7.90	7.89	-0.11	1	7572
10:05:14	7.89	7.90	7.90	-0.10	5	7571
10:05:11	7.89	7.90	7.90	-0.10	1	7566
10:05:10	7.89	7.90	7.90	-0.10	1	7565
10:05:05	7.89	7.90	7.90	-0.10	12	7564
10:05:02	7.89	7.90	7.90	-0.10	2	7552
10:05:02	7.89	7.90	7.90	-0.10	2	7550
10:05:02	7.89	7.90	7.90	-0.10	2	7548
10:05:02	7.89	7.90	7.89	-0.11	32	7546
10:05:01	7.89	7.90	7.90	-0.10	2	7514
10:05:01	7.89	7.90	7.90	-0.10	2	7512
10:05:01	7.89	7.90	7.90	-0.10	2	7510
10:05:01	7.89	7.90	7.90	-0.10	2	7508
10:05:01	7.89	7.90	7.90	-0.10	2	7506
10:05:01	7.89	7.90	7.90	-0.10	2	7504
10:05:01	7.89	7.90	7.90	-0.10	2	7502
10:05:01	7.89	7.90	7.89	-0.11	17	7500
10:05:01	7.90	7.91	7.90	-0.10	257	7483
10:05:01	7.90	7.91	7.90	-0.10	2	7226
10:05:01	7.90	7.91	7.90	-0.10	2	7224
10:05:01	7.90	7.91	7.90	-0.10	10	7222
10:05:01	7.90	7.91	7.90	-0.10	499	7212
10:04:56	7.90	7.91	7.91	-0.09	30	6713
10:04:44	7.90	7.91	7.91	-0.09	3	6683
10:04:44	7.90	7.91	7.91	-0.09	20	6680
10:04:34	7.90	7.91	7.91	-0.09	20	6660
10:04:28	7.90	7.91	7.91	-0.09	2	6640
10:04:22	7.90	7.91	7.91	-0.09	1	6638
10:04:18	7.90	7.91	7.91	-0.09	1	6637
10:04:18	7.90	7.91	7.91	-0.09	10	6636
10:04:15	7.90	7.91	7.91	-0.09	2	6626
10:04:11	7.90	7.91	7.91	-0.09	1	6624
10:04:03	7.90	7.91	7.91	-0.09	1	6623
10:04:03	7.90	7.91	7.91	-0.09	10	6622
10:03:53	7.90	7.91	7.91	-0.09	2	6612
10:03:47	7.90	7.91	7.91	-0.09	1	6610
10:03:47	7.90	7.91	7.91	-0.09	1	6609
10:03:41	7.90	7.92	7.90	-0.10	1	6608
10:03:35	7.91	7.92	7.91	-0.09	64	6607
10:03:35	7.90	7.91	7.91	-0.09	36	6543
10:03:34	7.90	7.91	7.91	-0.09	10	6507
10:03:14	7.90	7.91	7.91	-0.09	1	6497
10:03:13	7.90	7.91	7.91	-0.09	10	6496
10:03:06	7.90	7.91	7.91	-0.09	2	6486
10:02:55	7.90	7.91	7.90	-0.10	20	6484
10:02:51	7.90	7.91	7.90	-0.10	2	6464
10:02:28	7.90	7.91	7.90	-0.10	2	6462
10:02:21	7.90	7.91	7.90	-0.10	2	6460
10:02:19	7.90	7.91	7.91	-0.09	20	6458
10:02:18	7.90	7.91	7.91	-0.09	1	6438
10:01:51	7.90	7.91	7.91	-0.09	2	6437
10:01:48	7.90	7.91	7.91	-0.09	1	6435
10:01:47	7.90	7.91	7.91	-0.09	1	6434
10:01:41	7.90	7.91	7.90	-0.10	1	6433
10:01:39	7.90	7.91	7.91	-0.09	3	6432
10:01:38	7.90	7.91	7.90	-0.10	7	6429
10:01:35	7.90	7.91	7.91	-0.09	10	6422
10:01:30	7.90	7.91	7.90	-0.10	2	6412
10:01:23	7.90	7.91	7.90	-0.10	3	6410
10:01:17	7.90	7.91	7.91	-0.09	10	6407
10:01:12	7.90	7.91	7.90	-0.10	10	6397
10:01:09	7.90	7.91	7.91	-0.09	1	6387
10:01:02	7.90	7.91	7.91	-0.09	1	6386
10:00:54	7.90	7.91	7.90	-0.10	1	6385
10:00:26	7.90	7.91	7.90	-0.10	3	6384
10:00:11	7.90	7.91	7.91	-0.09	1	6381
10:00:07	7.90	7.91	7.91	-0.09	10	6380
10:00:01	7.90	7.91	7.91	-0.09	5	6370
10:00:00	7.91	7.92	7.91	-0.09	1	6365
09:59:57	7.91	7.92	7.91	-0.09	10	6364
09:59:47	7.91	7.92	7.91	-0.09	1	6354
09:59:46	7.91	7.92	7.91	-0.09	12	6353
09:59:44	7.90	7.91	7.91	-0.09	2	6341
09:59:43	7.90	7.91	7.90	-0.10	136	6339
09:59:43	7.91	7.92	7.91	-0.09	2	6203
09:59:30	7.90	7.92	7.92	-0.08	1	6201
09:59:26	7.91	7.92	7.91	-0.09	2	6200
09:59:24	7.91	7.92	7.91	-0.09	10	6198
09:59:24	7.91	7.92	7.91	-0.09	23	6188
09:59:21	7.91	7.92	7.92	-0.08	2	6165
09:59:15	7.91	7.92	7.91	-0.09	3	6163
09:59:11	7.91	7.92	7.91	-0.09	1	6160
09:58:44	7.91	7.92	7.91	-0.09	4	6159
09:58:37	7.91	7.92	7.91	-0.09	5	6155
09:58:35	7.90	7.91	7.91	-0.09	94	6150
09:58:31	7.90	7.91	7.91	-0.09	4	6056
09:58:24	7.90	7.91	7.91	-0.09	2	6052
09:58:19	7.90	7.91	7.91	-0.09	2	6050
09:58:14	7.90	7.91	7.91	-0.09	5	6048
09:58:10	7.90	7.91	7.90	-0.10	3	6043
09:58:09	7.90	7.91	7.91	-0.09	10	6040
09:58:05	7.90	7.91	7.91	-0.09	1	6030
09:58:01	7.90	7.91	7.91	-0.09	3	6029
09:57:58	7.90	7.91	7.91	-0.09	3	6026
09:57:51	7.90	7.91	7.91	-0.09	10	6023
09:57:48	7.90	7.91	7.91	-0.09	1	6013
09:57:45	7.90	7.91	7.91	-0.09	10	6012
09:57:43	7.90	7.91	7.91	-0.09	10	6002
09:57:38	7.90	7.91	7.91	-0.09	20	5992
09:57:34	7.90	7.91	7.91	-0.09	10	5972
09:57:29	7.90	7.91	7.91	-0.09	3	5962
09:57:29	7.90	7.91	7.91	-0.09	10	5959
09:57:26	7.90	7.91	7.90	-0.10	18	5949
09:57:23	7.90	7.91	7.90	-0.10	5	5931
09:57:17	7.90	7.91	7.91	-0.09	10	5926
09:56:58	7.90	7.91	7.90	-0.10	20	5916
09:56:54	7.90	7.91	7.91	-0.09	1	5896
09:56:52	7.90	7.91	7.90	-0.10	10	5895
09:56:43	7.90	7.91	7.91	-0.09	1	5885
09:56:31	7.90	7.91	7.90	-0.10	28	5884
09:56:28	7.90	7.91	7.91	-0.09	2	5856
09:56:17	7.90	7.91	7.91	-0.09	1	5854
09:56:15	7.90	7.91	7.91	-0.09	1	5853
09:56:13	7.90	7.91	7.91	-0.09	1	5852
09:56:11	7.90	7.91	7.91	-0.09	1	5851
09:56:10	7.90	7.91	7.91	-0.09	5	5850
09:56:06	7.90	7.91	7.91	-0.09	2	5845
09:56:05	7.90	7.91	7.91	-0.09	5	5843
09:55:58	7.90	7.91	7.91	-0.09	5	5838
09:55:55	7.90	7.91	7.91	-0.09	2	5833
09:55:51	7.90	7.91	7.91	-0.09	1	5831
09:55:48	7.90	7.91	7.91	-0.09	2	5830
09:55:47	7.90	7.91	7.91	-0.09	2	5828
09:55:45	7.90	7.91	7.91	-0.09	1	5826
09:55:36	7.90	7.91	7.91	-0.09	2	5825
09:55:35	7.90	7.91	7.91	-0.09	2	5823
09:55:33	7.90	7.91	7.91	-0.09	3	5821
09:55:31	7.90	7.91	7.91	-0.09	1	5818
09:55:30	7.90	7.91	7.91	-0.09	1	5817
09:55:26	7.90	7.91	7.91	-0.09	5	5816
09:55:25	7.90	7.91	7.91	-0.09	1	5811
09:55:10	7.91	7.92	7.90	-0.10	9	5810
09:55:10	7.91	7.92	7.91	-0.09	79	5801
09:55:03	7.90	7.91	7.91	-0.09	21	5722
09:54:54	7.90	7.91	7.91	-0.09	5	5701
09:54:54	7.90	7.91	7.91	-0.09	10	5696
09:54:53	7.90	7.91	7.91	-0.09	5	5686
09:54:48	7.90	7.91	7.91	-0.09	1	5681
09:54:47	7.90	7.91	7.91	-0.09	6	5680
09:54:45	7.91	7.92	7.91	-0.09	4	5674
09:54:39	7.91	7.92	7.91	-0.09	23	5670
09:54:26	7.90	7.91	7.91	-0.09	9	5647
09:54:22	7.90	7.91	7.91	-0.09	1	5638
09:54:21	7.90	7.91	7.91	-0.09	1	5637
09:54:21	7.90	7.91	7.91	-0.09	2	5636
09:54:21	7.90	7.91	7.91	-0.09	1	5634
09:54:20	7.90	7.91	7.91	-0.09	10	5633
09:54:20	7.90	7.91	7.91	-0.09	5	5623
09:54:18	7.90	7.91	7.91	-0.09	1	5618
09:54:15	7.90	7.91	7.91	-0.09	1	5617
09:54:14	7.90	7.91	7.91	-0.09	10	5616
09:54:12	7.91	7.92	7.91	-0.09	23	5606
09:54:08	7.90	7.91	7.91	-0.09	1	5583
09:54:07	7.90	7.91	7.91	-0.09	1	5582
09:54:07	7.90	7.91	7.91	-0.09	40	5581
09:54:04	7.90	7.91	7.91	-0.09	5	5541
09:53:58	7.90	7.91	7.91	-0.09	2	5536
09:53:57	7.90	7.91	7.91	-0.09	1	5534
09:53:53	7.90	7.91	7.91	-0.09	5	5533
09:53:51	7.91	7.92	7.91	-0.09	219	5528
09:53:51	7.91	7.92	7.92	-0.08	1	5309
09:53:50	7.91	7.92	7.92	-0.08	1	5308
09:53:47	7.91	7.92	7.92	-0.08	5	5307
09:53:35	7.91	7.92	7.92	-0.08	10	5302
09:53:31	7.91	7.92	7.92	-0.08	10	5292
09:53:27	7.91	7.92	7.91	-0.09	20	5282
09:53:23	7.91	7.92	7.92	-0.08	2	5262
09:53:22	7.91	7.92	7.92	-0.08	1	5260
09:53:16	7.91	7.92	7.92	-0.08	1	5259
09:53:16	7.91	7.92	7.91	-0.09	1	5258
09:53:08	7.91	7.92	7.92	-0.08	1	5257
09:53:06	7.91	7.92	7.92	-0.08	1	5256
09:53:03	7.91	7.92	7.92	-0.08	5	5255
09:53:00	7.91	7.92	7.92	-0.08	10	5250
09:52:58	7.91	7.92	7.92	-0.08	10	5240
09:52:51	7.91	7.92	7.92	-0.08	1	5230
09:52:48	7.91	7.92	7.92	-0.08	3	5229
09:52:46	7.91	7.92	7.92	-0.08	6	5226
09:52:45	7.91	7.92	7.92	-0.08	5	5220
09:52:37	7.91	7.92	7.92	-0.08	3	5215
09:52:35	7.91	7.92	7.91	-0.09	1	5212
09:52:35	7.91	7.92	7.91	-0.09	57	5211
09:52:28	7.91	7.92	7.92	-0.08	9	5154
09:52:15	7.92	7.93	7.92	-0.08	1	5145
09:52:11	7.91	7.93	7.93	-0.07	5	5144
09:52:10	7.92	7.93	7.92	-0.08	5	5139
09:52:09	7.92	7.94	7.92	-0.08	22	5134
09:52:09	7.92	7.94	7.92	-0.08	296	5112
09:52:09	7.93	7.94	7.93	-0.07	12	4816
09:52:05	7.93	7.94	7.93	-0.07	4	4804
09:51:54	7.93	7.94	7.93	-0.07	5	4800
09:51:48	7.93	7.94	7.93	-0.07	5	4795
09:51:46	7.93	7.94	7.93	-0.07	5	4790
09:51:45	7.93	7.94	7.93	-0.07	3	4785
09:51:38	7.93	7.94	7.93	-0.07	5	4782
09:51:30	7.92	7.94	7.92	-0.08	2	4777
09:51:30	7.93	7.94	7.93	-0.07	1	4775
09:51:27	7.92	7.93	7.93	-0.07	2	4774
09:51:27	7.92	7.93	7.93	-0.07	1	4772
09:51:27	7.92	7.93	7.93	-0.07	1	4771
09:51:25	7.92	7.93	7.93	-0.07	2	4770
09:51:25	7.92	7.93	7.93	-0.07	2	4768
09:51:25	7.92	7.93	7.93	-0.07	2	4766
09:51:23	7.92	7.93	7.93	-0.07	2	4764
09:51:23	7.92	7.93	7.93	-0.07	2	4762
09:51:21	7.92	7.93	7.93	-0.07	2	4760
09:51:21	7.92	7.93	7.93	-0.07	2	4758
09:51:18	7.92	7.93	7.93	-0.07	2	4756
09:51:17	7.92	7.93	7.93	-0.07	2	4754
09:51:16	7.93	7.94	7.93	-0.07	1	4752
09:51:07	7.93	7.94	7.93	-0.07	11	4751
09:51:05	7.92	7.93	7.93	-0.07	2	4740
09:50:56	7.93	7.94	7.93	-0.07	10	4738
09:50:56	7.93	7.94	7.93	-0.07	2	4728
09:50:56	7.93	7.94	7.93	-0.07	13	4726
09:50:56	7.93	7.94	7.93	-0.07	194	4713
09:50:56	7.93	7.94	7.93	-0.07	1	4519
09:50:47	7.93	7.94	7.93	-0.07	5	4518
09:50:39	7.93	7.94	7.93	-0.07	15	4513
09:50:20	7.93	7.95	7.93	-0.07	20	4498
09:50:14	7.93	7.95	7.93	-0.07	5	4478
09:50:09	7.93	7.95	7.93	-0.07	7	4473
09:49:45	7.93	7.95	7.93	-0.07	4	4466
09:49:39	7.94	7.95	7.94	-0.06	6	4462
09:49:33	7.94	7.95	7.94	-0.06	48	4456
09:49:33	7.94	7.95	7.94	-0.06	3	4408
09:49:30	7.94	7.95	7.94	-0.06	30	4405
09:49:25	7.94	7.95	7.94	-0.06	30	4375
09:49:23	7.94	7.95	7.94	-0.06	10	4345
09:49:21	7.94	7.95	7.94	-0.06	2	4335
09:49:15	7.94	7.95	7.94	-0.06	2	4333
09:49:06	7.94	7.95	7.94	-0.06	20	4331
09:49:05	7.94	7.95	7.95	-0.05	3	4311
09:48:42	7.95	7.96	7.95	-0.05	130	4308
09:48:38	7.95	7.96	7.95	-0.05	2	4178
09:48:06	7.95	7.96	7.95	-0.05	2	4176
09:47:53	7.95	7.96	7.95	-0.05	10	4174
09:47:14	7.95	7.96	7.95	-0.05	5	4164
09:46:48	7.95	7.96	7.95	-0.05	10	4159
09:46:18	7.95	7.96	7.95	-0.05	1	4149
09:46:07	7.95	7.96	7.95	-0.05	20	4148
09:45:48	7.95	7.96	7.95	-0.05	5	4128
09:45:04	7.95	7.96	7.96	-0.04	1	4123
09:44:45	7.95	7.96	7.96	-0.04	2	4122
09:44:24	7.95	7.96	7.95	-0.05	3	4120
09:44:05	7.95	7.96	7.96	-0.04	3	4117
09:43:49	7.95	7.96	7.96	-0.04	1	4114
09:43:46	7.95	7.96	7.96	-0.04	3	4113
09:43:43	7.95	7.96	7.96	-0.04	1	4110
09:43:39	7.95	7.96	7.96	-0.04	1	4109
09:43:39	7.95	7.96	7.95	-0.05	3	4108
09:43:27	7.95	7.96	7.96	-0.04	5	4105
09:43:07	7.95	7.96	7.96	-0.04	3	4100
09:43:02	7.95	7.96	7.96	-0.04	10	4097
09:42:50	7.95	7.96	7.96	-0.04	2	4087
09:42:41	7.95	7.96	7.96	-0.04	5	4085
09:42:40	7.95	7.96	7.96	-0.04	5	4080
09:42:31	7.95	7.96	7.96	-0.04	5	4075
09:42:21	7.95	7.96	7.96	-0.04	10	4070
09:41:59	7.95	7.96	7.95	-0.05	1	4060
09:40:58	7.95	7.96	7.95	-0.05	2	4059
09:40:57	7.95	7.96	7.95	-0.05	1	4057
09:40:52	7.94	7.95	7.95	-0.05	8	4056
09:40:45	7.94	7.95	7.95	-0.05	5	4048
09:40:41	7.94	7.95	7.95	-0.05	2	4043
09:40:39	7.94	7.95	7.95	-0.05	1	4041
09:40:23	7.94	7.95	7.95	-0.05	1	4040
09:40:12	7.94	7.95	7.95	-0.05	5	4039
09:39:54	7.94	7.95	7.95	-0.05	1	4034
09:39:28	7.94	7.95	7.95	-0.05	2	4033
09:39:16	7.94	7.95	7.94	-0.06	5	4031
09:38:46	7.94	7.95	7.95	-0.05	5	4026
09:38:31	7.94	7.95	7.95	-0.05	10	4021
09:38:26	7.94	7.95	7.95	-0.05	30	4011
09:38:24	7.94	7.95	7.95	-0.05	5	3981
09:38:19	7.94	7.95	7.95	-0.05	5	3976
09:38:05	7.94	7.95	7.95	-0.05	5	3971
09:38:01	7.94	7.95	7.94	-0.06	1	3966
09:37:45	7.94	7.95	7.94	-0.06	1	3965
09:37:42	7.94	7.95	7.95	-0.05	9	3964
09:37:34	7.94	7.95	7.95	-0.05	1	3955
09:37:30	7.94	7.95	7.95	-0.05	1	3954
09:37:05	7.94	7.95	7.95	-0.05	2	3953
09:36:57	7.94	7.95	7.95	-0.05	2	3951
09:36:50	7.94	7.95	7.95	-0.05	1	3949
09:36:44	7.94	7.95	7.95	-0.05	1	3948
09:36:38	7.95	7.96	7.95	-0.05	5	3947
09:36:35	7.95	7.96	7.95	-0.05	1	3942
09:36:17	7.94	7.95	7.95	-0.05	1	3941
09:36:15	7.95	7.96	7.95	-0.05	114	3940
09:35:56	7.95	7.98	7.95	-0.05	5	3826
09:35:38	7.97	7.98	7.97	-0.03	1	3821
09:35:36	7.95	7.97	7.97	-0.03	1	3820
09:35:29	7.96	7.97	7.96	-0.04	10	3819
09:35:29	7.96	7.98	7.96	-0.04	70	3809
09:35:17	7.97	7.98	7.97	-0.03	7	3739
09:35:16	7.97	7.98	7.97	-0.03	20	3732
09:35:07	7.97	7.98	7.98	-0.02	2	3712
09:34:59	7.97	7.98	7.97	-0.03	1	3710
09:34:46	7.97	7.98	7.97	-0.03	3	3709
09:34:39	7.97	7.98	7.97	-0.03	1	3706
09:34:14	7.97	7.98	7.97	-0.03	5	3705
09:34:12	7.97	7.98	7.98	-0.02	1	3700
09:34:11	7.97	7.98	7.97	-0.03	10	3699
09:33:54	7.97	7.98	7.98	-0.02	1	3689
09:33:46	7.97	7.98	7.98	-0.02	1	3688
09:33:42	7.97	7.98	7.98	-0.02	10	3687
09:33:27	7.97	7.98	7.98	-0.02	2	3677
09:33:20	7.97	7.98	7.98	-0.02	3	3675
09:32:50	7.98	7.99	7.98	-0.02	1	3672
09:32:27	7.98	7.99	7.98	-0.02	5	3671
09:32:09	7.98	7.99	7.98	-0.02	10	3666
09:32:02	7.98	7.99	7.99	-0.01	2	3656
09:31:59	7.98	7.99	7.98	-0.02	3	3654
09:31:51	7.98	7.99	7.99	-0.01	2	3651
09:31:40	7.98	7.99	7.98	-0.02	2	3649
09:30:55	7.98	7.99	7.98	-0.02	10	3647
09:30:52	7.97	7.98	7.98	-0.02	2	3637
09:30:49	7.97	7.98	7.97	-0.03	12	3635
09:30:43	7.97	7.98	7.98	-0.02	1	3623
09:30:13	7.96	7.98	7.96	-0.04	1	3622
09:29:52	7.98	7.99	7.96	-0.04	10	3621
09:29:52	7.98	7.99	7.97	-0.03	12	3611
09:29:52	7.98	7.99	7.98	-0.02	28	3599
09:29:07	7.98	7.99	7.99	-0.01	2	3571
09:28:45	7.98	7.99	7.99	-0.01	3	3569
09:28:35	7.98	7.99	7.99	-0.01	1	3566
09:28:31	7.98	7.99	7.99	-0.01	1	3565
09:28:23	7.98	7.99	7.99	-0.01	1	3564
09:28:19	7.98	7.99	7.99	-0.01	2	3563
09:28:04	7.98	7.99	7.99	-0.01	1	3561
09:28:03	7.98	7.99	7.98	-0.02	1	3560
09:27:59	7.98	7.99	7.99	-0.01	12	3559
09:27:48	7.97	7.98	7.98	-0.02	10	3547
09:27:45	7.97	7.98	7.98	-0.02	1	3537
09:27:36	7.97	7.98	7.98	-0.02	53	3536
09:27:17	7.96	7.97	7.97	-0.03	2	3483
09:27:05	7.97	7.98	7.97	-0.03	1	3481
09:26:56	7.97	7.98	7.97	-0.03	5	3480
09:26:52	7.97	7.98	7.97	-0.03	3	3475
09:26:51	7.97	7.98	7.97	-0.03	1	3472
09:26:47	7.97	7.98	7.97	-0.03	2	3471
09:26:47	7.97	7.98	7.97	-0.03	2	3469
09:26:46	7.97	7.98	7.97	-0.03	25	3467
09:26:46	7.97	7.98	7.97	-0.03	4	3442
09:26:44	7.97	7.98	7.98	-0.02	1	3438
09:26:12	7.97	7.98	7.97	-0.03	5	3437
09:26:12	7.97	7.98	7.97	-0.03	10	3432
09:25:43	7.97	7.98	7.97	-0.03	6	3422
09:25:25	7.97	7.98	7.98	-0.02	2	3416
09:25:11	7.98	7.99	7.97	-0.03	20	3414
09:25:11	7.98	7.99	7.98	-0.02	20	3394
09:25:08	7.98	7.99	7.98	-0.02	5	3374
09:25:08	7.98	7.99	7.98	-0.02	1	3369
09:25:05	7.98	7.99	7.98	-0.02	1	3368
09:24:46	7.97	7.98	7.98	-0.02	1	3367
09:24:43	7.97	7.98	7.98	-0.02	1	3366
09:24:42	7.97	7.98	7.98	-0.02	10	3365
09:24:29	7.97	7.98	7.98	-0.02	15	3355
09:23:53	7.97	7.98	7.98	-0.02	1	3340
09:23:33	7.97	7.98	7.97	-0.03	1	3339
09:23:13	7.97	7.98	7.97	-0.03	1	3338
09:23:06	7.97	7.98	7.97	-0.03	1	3337
09:22:48	7.97	7.98	7.97	-0.03	1	3336
09:22:43	7.97	7.98	7.97	-0.03	37	3335
09:22:43	7.97	7.98	7.98	-0.02	3	3298
09:22:36	7.97	7.98	7.98	-0.02	12	3295
09:22:32	7.97	7.98	7.98	-0.02	10	3283
09:22:21	7.97	7.98	7.98	-0.02	5	3273
09:22:14	7.97	7.98	7.98	-0.02	1	3268
09:21:53	7.97	7.98	7.98	-0.02	1	3267
09:21:53	7.97	7.98	7.97	-0.03	20	3266
09:21:31	7.97	7.98	7.97	-0.03	5	3246
09:21:18	7.96	7.97	7.97	-0.03	3	3241
09:21:17	7.96	7.97	7.97	-0.03	2	3238
09:21:04	7.96	7.97	7.97	-0.03	1	3236
09:20:35	7.96	7.97	7.97	-0.03	17	3235
09:20:35	7.96	7.97	7.96	-0.04	2	3218
09:20:14	7.96	7.97	7.96	-0.04	4	3216
09:20:03	7.96	7.97	7.96	-0.04	5	3212
09:19:58	7.96	7.97	7.97	-0.03	5	3207
09:19:53	7.96	7.97	7.97	-0.03	5	3202
09:19:42	7.96	7.97	7.96	-0.04	3	3197
09:19:33	7.96	7.97	7.96	-0.04	1	3194
09:19:26	7.96	7.97	7.96	-0.04	1	3193
09:19:04	7.95	7.96	7.96	-0.04	1	3192
09:19:02	7.95	7.96	7.96	-0.04	10	3191
09:19:00	7.95	7.96	7.95	-0.05	6	3181
09:18:51	7.95	7.96	7.96	-0.04	1	3175
09:18:51	7.96	7.97	7.96	-0.04	1	3174
09:18:46	7.96	7.97	7.96	-0.04	1	3173
09:18:37	7.96	7.97	7.95	-0.05	22	3172
09:18:37	7.96	7.97	7.96	-0.04	8	3150
09:18:37	7.96	7.97	7.96	-0.04	5	3142
09:18:24	7.95	7.96	7.96	-0.04	5	3137
09:18:14	7.95	7.96	7.96	-0.04	1	3132
09:18:04	7.96	7.97	7.96	-0.04	4	3131
09:17:47	7.96	7.97	7.95	-0.05	2	3127
09:17:47	7.96	7.97	7.96	-0.04	17	3125
09:17:47	7.96	7.97	7.97	-0.03	2	3108
09:17:38	7.97	7.98	7.97	-0.03	29	3106
09:17:35	7.97	7.98	7.97	-0.03	10	3077
09:17:15	7.97	7.98	7.97	-0.03	1	3067
09:17:00	7.97	7.98	7.97	-0.03	2	3066
09:17:00	7.97	7.98	7.98	-0.02	1	3064
09:16:55	7.97	7.98	7.98	-0.02	1	3063
09:16:54	7.97	7.98	7.97	-0.03	1	3062
09:16:27	7.97	7.98	7.97	-0.03	1	3061
09:16:23	7.97	7.98	7.97	-0.03	1	3060
09:16:06	7.97	7.98	7.97	-0.03	1	3059
09:16:05	7.97	7.98	7.98	-0.02	1	3058
09:16:03	7.97	7.98	7.98	-0.02	1	3057
09:16:02	7.97	7.98	7.98	-0.02	20	3056
09:15:55	7.96	7.98	7.98	-0.02	1	3036
09:15:48	7.96	7.97	7.98	-0.02	6	3035
09:15:48	7.96	7.97	7.97	-0.03	4	3029
09:15:40	7.96	7.97	7.97	-0.03	1	3025
09:15:36	7.96	7.97	7.97	-0.03	5	3024
09:15:26	7.96	7.97	7.97	-0.03	2	3019
09:15:21	7.95	7.97	7.97	-0.03	1	3017
09:15:14	7.95	7.96	7.96	-0.04	39	3016
09:15:11	7.95	7.96	7.95	-0.05	1	2977
09:15:06	7.95	7.96	7.95	-0.05	6	2976
09:15:03	7.95	7.96	7.96	-0.04	4	2970
09:14:57	7.95	7.96	7.96	-0.04	1	2966
09:14:49	7.95	7.96	7.96	-0.04	2	2965
09:14:42	7.95	7.96	7.96	-0.04	1	2963
09:14:39	7.95	7.96	7.96	-0.04	2	2962
09:14:36	7.95	7.96	7.96	-0.04	3	2960
09:14:33	7.95	7.96	7.96	-0.04	1	2957
09:14:21	7.95	7.96	7.96	-0.04	1	2956
09:14:10	7.94	7.95	7.95	-0.05	1	2955
09:14:05	7.94	7.95	7.95	-0.05	10	2954
09:13:55	7.94	7.95	7.95	-0.05	1	2944
09:13:53	7.94	7.95	7.95	-0.05	2	2943
09:13:52	7.95	7.96	7.95	-0.05	2	2941
09:13:52	7.95	7.96	7.95	-0.05	1	2939
09:13:51	7.95	7.96	7.95	-0.05	10	2938
09:13:49	7.95	7.96	7.95	-0.05	1	2928
09:13:45	7.95	7.96	7.95	-0.05	1	2927
09:13:32	7.95	7.96	7.95	-0.05	1	2926
09:13:30	7.94	7.95	7.95	-0.05	83	2925
09:13:30	7.94	7.95	7.95	-0.05	9	2842
09:13:30	7.94	7.95	7.95	-0.05	10	2833
09:13:30	7.94	7.95	7.95	-0.05	3	2823
09:13:16	7.94	7.95	7.95	-0.05	10	2820
09:13:00	7.94	7.95	7.95	-0.05	1	2810
09:12:57	7.94	7.95	7.95	-0.05	2	2809
09:12:52	7.95	7.96	7.95	-0.05	18	2807
09:12:47	7.94	7.95	7.95	-0.05	2	2789
09:12:47	7.95	7.96	7.95	-0.05	3	2787
09:12:46	7.94	7.95	7.95	-0.05	7	2784
09:12:43	7.94	7.95	7.95	-0.05	3	2777
09:12:18	7.94	7.95	7.95	-0.05	101	2774
09:12:15	7.93	7.94	7.94	-0.06	6	2673
09:12:14	7.94	7.95	7.93	-0.07	8	2667
09:12:14	7.94	7.95	7.94	-0.06	16	2659
09:12:13	7.94	7.95	7.94	-0.06	5	2643
09:12:07	7.93	7.94	7.94	-0.06	38	2638
09:12:03	7.93	7.94	7.94	-0.06	2	2600
09:12:01	7.93	7.94	7.93	-0.07	2	2598
09:12:01	7.93	7.94	7.94	-0.06	20	2596
09:11:55	7.93	7.94	7.94	-0.06	17	2576
09:11:55	7.93	7.94	7.94	-0.06	2	2559
09:11:42	7.93	7.94	7.94	-0.06	5	2557
09:11:39	7.93	7.94	7.94	-0.06	3	2552
09:11:34	7.93	7.94	7.93	-0.07	4	2549
09:11:28	7.93	7.94	7.93	-0.07	6	2545
09:11:05	7.92	7.93	7.93	-0.07	180	2539
09:11:05	7.93	7.95	7.93	-0.07	20	2359
09:10:58	7.92	7.93	7.93	-0.07	35	2339
09:10:58	7.93	7.95	7.93	-0.07	15	2304
09:10:55	7.93	7.95	7.92	-0.08	4	2289
09:10:55	7.93	7.95	7.93	-0.07	168	2285
09:10:47	7.93	7.94	7.94	-0.06	11	2117
09:10:47	7.94	7.95	7.94	-0.06	19	2106
09:10:40	7.94	7.95	7.95	-0.05	1	2087
09:10:38	7.93	7.94	7.94	-0.06	20	2086
09:10:38	7.94	7.95	7.94	-0.06	10	2066
09:10:38	7.94	7.95	7.94	-0.06	10	2056
09:10:32	7.94	7.95	7.94	-0.06	1	2046
09:10:28	7.93	7.94	7.94	-0.06	5	2045
09:10:25	7.93	7.94	7.94	-0.06	8	2040
09:10:25	7.94	7.95	7.94	-0.06	12	2032
09:10:00	7.94	7.95	7.94	-0.06	1	2020
09:10:00	7.94	7.95	7.94	-0.06	5	2019
09:09:52	7.94	7.95	7.94	-0.06	5	2014
09:09:50	7.94	7.95	7.95	-0.05	2	2009
09:09:42	7.94	7.95	7.94	-0.06	3	2007
09:09:38	7.94	7.95	7.94	-0.06	50	2004
09:09:29	7.94	7.95	7.94	-0.06	3	1954
09:09:29	7.94	7.95	7.94	-0.06	1	1951
09:09:25	7.94	7.95	7.94	-0.06	14	1950
09:09:20	7.94	7.95	7.94	-0.06	2	1936
09:09:17	7.94	7.95	7.94	-0.06	20	1934
09:09:03	7.94	7.95	7.94	-0.06	1	1914
09:08:56	7.94	7.95	7.95	-0.05	1	1913
09:08:48	7.94	7.95	7.94	-0.06	16	1912
09:08:47	7.94	7.95	7.95	-0.05	1	1896
09:08:31	7.94	7.95	7.95	-0.05	1	1895
09:08:29	7.93	7.95	7.93	-0.07	2	1894
09:08:26	7.94	7.95	7.93	-0.07	2	1892
09:08:26	7.94	7.95	7.94	-0.06	4	1890
09:08:24	7.94	7.95	7.95	-0.05	5	1886
09:08:23	7.94	7.95	7.95	-0.05	1	1881
09:08:09	7.93	7.94	7.94	-0.06	20	1880
09:08:02	7.93	7.94	7.94	-0.06	40	1860
09:08:02	7.93	7.94	7.94	-0.06	1	1820
09:07:23	7.93	7.94	7.93	-0.07	1	1819
09:07:23	7.93	7.94	7.94	-0.06	1	1818
09:07:21	7.93	7.94	7.94	-0.06	1	1817
09:07:16	7.93	7.94	7.93	-0.07	3	1816
09:07:13	7.93	7.94	7.93	-0.07	1	1813
09:07:09	7.93	7.94	7.94	-0.06	2	1812
09:07:07	7.93	7.94	7.94	-0.06	2	1810
09:07:05	7.93	7.94	7.94	-0.06	1	1808
09:07:02	7.93	7.94	7.94	-0.06	2	1807
09:06:59	7.93	7.94	7.94	-0.06	2	1805
09:06:59	7.93	7.94	7.94	-0.06	2	1803
09:06:52	7.93	7.94	7.94	-0.06	1	1801
09:06:51	7.93	7.94	7.94	-0.06	3	1800
09:06:41	7.94	7.95	7.94	-0.06	3	1797
09:06:41	7.94	7.95	7.94	-0.06	30	1794
09:06:37	7.94	7.95	7.94	-0.06	1	1764
09:06:36	7.94	7.95	7.94	-0.06	5	1763
09:06:32	7.94	7.95	7.94	-0.06	6	1758
09:06:07	7.94	7.95	7.94	-0.06	3	1752
09:05:56	7.94	7.95	7.95	-0.05	1	1749
09:05:51	7.94	7.95	7.94	-0.06	8	1748
09:05:47	7.94	7.95	7.95	-0.05	5	1740
09:05:37	7.94	7.95	7.95	-0.05	7	1735
09:05:36	7.94	7.95	7.94	-0.06	5	1728
09:05:01	7.94	7.95	7.94	-0.06	3	1723
09:04:43	7.94	7.95	7.94	-0.06	3	1720
09:04:33	7.94	7.95	7.95	-0.05	10	1717
09:04:25	7.94	7.95	7.94	-0.06	2	1707
09:04:25	7.93	7.94	7.94	-0.06	18	1705
09:04:18	7.93	7.94	7.94	-0.06	2	1687
09:04:14	7.93	7.94	7.93	-0.07	1	1685
09:04:10	7.93	7.94	7.94	-0.06	1	1684
09:04:10	7.93	7.94	7.94	-0.06	1	1683
09:04:07	7.94	7.95	7.94	-0.06	2	1682
09:04:06	7.94	7.95	7.94	-0.06	13	1680
09:04:06	7.94	7.95	7.94	-0.06	2	1667
09:03:57	7.94	7.95	7.94	-0.06	3	1665
09:03:55	7.94	7.95	7.95	-0.05	5	1662
09:03:49	7.93	7.95	7.95	-0.05	1	1657
09:03:48	7.94	7.95	7.94	-0.06	25	1656
09:03:42	7.94	7.95	7.95	-0.05	2	1631
09:03:41	7.94	7.95	7.95	-0.05	1	1629
09:03:41	7.94	7.95	7.94	-0.06	10	1628
09:03:35	7.94	7.95	7.95	-0.05	1	1618
09:03:33	7.94	7.95	7.95	-0.05	1	1617
09:03:31	7.94	7.95	7.95	-0.05	2	1616
09:03:27	7.94	7.95	7.95	-0.05	5	1614
09:03:23	7.94	7.95	7.95	-0.05	2	1609
09:03:19	7.95	7.96	7.95	-0.05	1	1607
09:03:17	7.95	7.96	7.96	-0.04	2	1606
09:03:13	7.94	7.95	7.95	-0.05	1	1604
09:03:12	7.95	7.96	7.95	-0.05	1	1603
09:03:11	7.95	7.96	7.95	-0.05	258	1602
09:03:11	7.95	7.96	7.95	-0.05	25	1344
09:03:07	7.95	7.96	7.96	-0.04	1	1319
09:03:05	7.95	7.96	7.95	-0.05	2	1318
09:03:03	7.93	7.94	7.95	-0.05	72	1316
09:03:03	7.93	7.94	7.94	-0.06	24	1244
09:03:03	7.94	7.95	7.94	-0.06	15	1220
09:02:57	7.94	7.95	7.94	-0.06	1	1205
09:02:54	7.94	7.95	7.94	-0.06	1	1204
09:02:50	7.94	7.95	7.94	-0.06	3	1203
09:02:49	7.93	7.94	7.94	-0.06	23	1200
09:02:47	7.93	7.94	7.94	-0.06	5	1177
09:02:46	7.93	7.94	7.94	-0.06	1	1172
09:02:45	7.93	7.94	7.94	-0.06	10	1171
09:02:43	7.93	7.94	7.94	-0.06	2	1161
09:02:39	7.93	7.94	7.94	-0.06	1	1159
09:02:29	7.93	7.94	7.94	-0.06	2	1158
09:02:28	7.93	7.94	7.94	-0.06	5	1156
09:02:27	7.93	7.94	7.93	-0.07	1	1151
09:02:27	7.93	7.94	7.93	-0.07	12	1150
09:02:26	7.93	7.94	7.94	-0.06	3	1138
09:02:26	7.93	7.94	7.94	-0.06	1	1135
09:02:25	7.93	7.94	7.94	-0.06	1	1134
09:02:24	7.93	7.94	7.94	-0.06	3	1133
09:02:22	7.94	7.95	7.94	-0.06	1	1130
09:02:18	7.94	7.95	7.94	-0.06	45	1129
09:02:17	7.94	7.95	7.95	-0.05	3	1084
09:02:16	7.94	7.95	7.94	-0.06	1	1081
09:02:14	7.94	7.95	7.95	-0.05	2	1080
09:02:11	7.94	7.95	7.94	-0.06	11	1078
09:01:53	7.94	7.95	7.94	-0.06	5	1067
09:01:52	7.94	7.95	7.94	-0.06	2	1062
09:01:48	7.94	7.95	7.94	-0.06	2	1060
09:01:42	7.94	7.95	7.94	-0.06	2	1058
09:01:31	7.94	7.95	7.95	-0.05	1	1056
09:01:24	7.94	7.95	7.94	-0.06	5	1055
09:01:21	7.94	7.95	7.95	-0.05	1	1050
09:01:20	7.94	7.95	7.94	-0.06	40	1049
09:01:20	7.94	7.95	7.95	-0.05	1	1009
09:01:16	7.94	7.95	7.95	-0.05	1	1008
09:01:15	7.95	7.96	7.95	-0.05	2	1007
09:01:15	7.95	7.96	7.96	-0.04	10	1005
09:01:10	7.94	7.96	7.96	-0.04	5	995
09:01:10	7.95	7.96	7.95	-0.05	5	990
09:01:08	7.95	7.96	7.94	-0.06	25	985
09:01:08	7.95	7.96	7.95	-0.05	25	960
09:01:04	7.95	7.96	7.96	-0.04	1	935
09:01:02	7.95	7.96	7.95	-0.05	10	934
09:01:01	7.95	7.96	7.96	-0.04	6	924
09:00:55	7.95	7.96	7.95	-0.05	1	918
09:00:54	7.95	7.96	7.96	-0.04	1	917
09:00:52	7.94	7.95	7.95	-0.05	4	916
09:00:51	7.94	7.95	7.95	-0.05	1	912
09:00:48	7.94	7.95	7.95	-0.05	1	911
09:00:47	7.94	7.95	7.95	-0.05	5	910
09:00:44	7.94	7.95	7.95	-0.05	1	905
09:00:38	7.94	7.95	7.95	-0.05	2	904
09:00:37	7.94	7.95	7.94	-0.06	2	902
09:00:36	7.94	7.95	7.95	-0.05	2	900
09:00:36	7.94	7.95	7.95	-0.05	1	898
09:00:35	7.94	7.95	7.95	-0.05	5	897
09:00:34	7.94	7.95	7.95	-0.05	5	892
09:00:26	7.95	7.96	7.95	-0.05	3	887
09:00:26	7.95	7.96	7.95	-0.05	6	884
09:00:25	7.95	7.97	7.95	-0.05	150	878
09:00:25	7.95	7.97	7.95	-0.05	9	728
09:00:25	7.95	7.97	7.95	-0.05	1	719
09:00:25	7.95	7.97	7.95	-0.05	5	718
09:00:25	7.95	7.97	7.95	-0.05	5	713
09:00:25	7.96	7.97	7.96	-0.04	101	708
09:00:25	7.97	7.98	7.97	-0.03	58	607
09:00:25	7.97	7.98	7.97	-0.03	11	549
09:00:18	7.97	7.98	7.98	-0.02	1	538
09:00:17	7.97	7.98	7.98	-0.02	1	537
09:00:12	7.98	7.99	7.98	-0.02	69	536
09:00:09	7.99	8.00	7.99	-0.01	23	467
09:00:09	7.99	8.00	7.99	-0.01	194	444
09:00:02	--	--	8.00	0	250	250

　

其他人也逛...

PChome 購物儲值10, 000元

MyCard 5000點虛擬點數卡

雅詩蘭黛特潤超導全方位修護露100ml

PChome 購物儲值1, 000元

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

NS2 Pokémon Pokopia 亞中版

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

PChome 購物儲值50, 000元

【享樂券】全家虛擬禮物卡50元

羅技 MX Master 4 無線滑鼠

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

麥當勞薯條(中)即享券

宏碁11月營收年增8.1% 桌機與電...

中華電信ADR8日下跌0.36美元跌...

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

‧外資買超140億元加碼玉山金最多...
‧穎崴11月營收創同期次高旺矽衝...
‧經部助中小企業導入5G與AI 偏鄉...

加密貨幣

比特幣BTC	90690.49	1,412.68	1.58%
以太幣ETH	3125.63	85.45	2.81%
瑞波幣XRP	2.07	0.04	1.84%
比特幣現金BCH	579.64	-4.19	-0.72%
萊特幣LTC	83.99	2.29	2.80%
卡達幣ADA	0.431777	0.02	4.31%
波場幣TRX	0.281296	-0.01	-2.13%
恆星幣XLM	0.240754	0.00	0.44%

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。