最新三大法人買超台股93.5億元熱門黃仁勳CES發表自駕AI、超級晶片演講3大亮點一次看

更新報價

中石化 (1314) 塑膠工業上市威京集團

7.85 ▲+0.17 +2.21% 1.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.17	19,127	7.84	76	7.85	133	7.68	7.86	7.66	7.68

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	7.84	7.85	7.85	+0.17	29	19127
13:30:00	7.84	7.85	7.85	+0.17	603	19098
13:24:58	7.84	7.85	7.85	+0.17	1	18495
13:24:54	7.85	7.86	7.85	+0.17	3	18494
13:24:52	7.85	7.86	7.86	+0.18	2	18491
13:24:51	7.85	7.86	7.86	+0.18	1	18489
13:24:50	7.85	7.86	7.86	+0.18	15	18488
13:24:50	7.85	7.86	7.86	+0.18	1	18473
13:24:49	7.85	7.86	7.86	+0.18	3	18472
13:24:46	7.85	7.86	7.86	+0.18	2	18469
13:24:46	7.84	7.85	7.85	+0.17	19	18467
13:24:42	7.84	7.85	7.85	+0.17	1	18448
13:24:42	7.84	7.85	7.85	+0.17	5	18447
13:24:40	7.84	7.85	7.85	+0.17	3	18442
13:24:39	7.84	7.85	7.85	+0.17	1	18439
13:24:37	7.84	7.85	7.85	+0.17	3	18438
13:24:34	7.84	7.85	7.85	+0.17	1	18435
13:24:33	7.84	7.85	7.85	+0.17	4	18434
13:24:29	7.84	7.85	7.85	+0.17	4	18430
13:24:25	7.84	7.85	7.85	+0.17	4	18426
13:24:21	7.84	7.85	7.85	+0.17	1	18422
13:24:15	7.84	7.85	7.85	+0.17	2	18421
13:24:14	7.84	7.85	7.85	+0.17	2	18419
13:24:13	7.84	7.85	7.85	+0.17	2	18417
13:24:10	7.84	7.85	7.85	+0.17	5	18415
13:24:08	7.84	7.85	7.84	+0.16	2	18410
13:24:07	7.84	7.85	7.85	+0.17	4	18408
13:24:03	7.84	7.85	7.85	+0.17	1	18404
13:23:58	7.84	7.85	7.85	+0.17	10	18403
13:23:56	7.84	7.85	7.84	+0.16	3	18393
13:23:53	7.84	7.85	7.84	+0.16	2	18390
13:23:46	7.84	7.85	7.84	+0.16	10	18388
13:23:37	7.84	7.85	7.84	+0.16	1	18378
13:22:56	7.84	7.85	7.84	+0.16	2	18377
13:22:53	7.84	7.85	7.85	+0.17	4	18375
13:22:46	7.84	7.85	7.84	+0.16	5	18371
13:22:44	7.84	7.85	7.84	+0.16	1	18366
13:22:43	7.83	7.85	7.85	+0.17	10	18365
13:22:42	7.84	7.85	7.84	+0.16	48	18355
13:22:24	7.85	7.86	7.85	+0.17	10	18307
13:22:20	7.84	7.85	7.85	+0.17	2	18297
13:22:16	7.84	7.85	7.84	+0.16	50	18295
13:22:15	7.84	7.85	7.85	+0.17	2	18245
13:22:15	7.84	7.85	7.85	+0.17	4	18243
13:22:15	7.84	7.85	7.85	+0.17	2	18239
13:22:14	7.84	7.85	7.84	+0.16	3	18237
13:22:10	7.84	7.85	7.85	+0.17	10	18234
13:22:02	7.84	7.85	7.85	+0.17	1	18224
13:22:01	7.84	7.85	7.85	+0.17	3	18223
13:21:57	7.84	7.85	7.85	+0.17	5	18220
13:21:56	7.84	7.85	7.84	+0.16	1	18215
13:21:39	7.84	7.85	7.84	+0.16	5	18214
13:21:38	7.84	7.85	7.85	+0.17	2	18209
13:21:23	7.84	7.86	7.84	+0.16	1	18207
13:21:18	7.84	7.86	7.84	+0.16	20	18206
13:21:16	7.84	7.86	7.86	+0.18	5	18186
13:21:12	7.85	7.86	7.85	+0.17	25	18181
13:21:12	7.84	7.85	7.85	+0.17	5	18156
13:21:04	7.85	7.86	7.85	+0.17	6	18151
13:21:04	7.84	7.85	7.85	+0.17	14	18145
13:21:04	7.84	7.85	7.85	+0.17	4	18131
13:21:04	7.84	7.85	7.85	+0.17	8	18127
13:21:04	7.84	7.85	7.85	+0.17	4	18119
13:21:02	7.84	7.85	7.85	+0.17	1	18115
13:21:00	7.84	7.85	7.85	+0.17	2	18114
13:21:00	7.84	7.85	7.85	+0.17	2	18112
13:20:50	7.85	7.86	7.85	+0.17	1	18110
13:20:47	7.85	7.86	7.85	+0.17	1	18109
13:20:47	7.84	7.85	7.85	+0.17	1	18108
13:20:44	7.84	7.85	7.86	+0.18	1	18107
13:20:44	7.84	7.85	7.85	+0.17	2	18106
13:20:39	7.84	7.86	7.86	+0.18	2	18104
13:20:38	7.84	7.86	7.84	+0.16	1	18102
13:20:36	7.85	7.86	7.85	+0.17	50	18101
13:20:36	7.85	7.86	7.85	+0.17	2	18051
13:20:27	7.85	7.86	7.85	+0.17	7	18049
13:20:22	7.84	7.86	7.86	+0.18	5	18042
13:20:17	7.84	7.86	7.84	+0.16	1	18037
13:20:12	7.84	7.85	7.85	+0.17	12	18036
13:20:12	7.84	7.85	7.85	+0.17	30	18024
13:20:11	7.84	7.85	7.85	+0.17	3	17994
13:19:58	7.84	7.85	7.85	+0.17	10	17991
13:19:57	7.84	7.85	7.84	+0.16	7	17981
13:19:57	7.84	7.85	7.84	+0.16	1	17974
13:19:57	7.84	7.85	7.84	+0.16	2	17973
13:19:50	7.84	7.85	7.85	+0.17	2	17971
13:19:40	7.85	7.86	7.85	+0.17	19	17969
13:19:39	7.85	7.86	7.85	+0.17	23	17950
13:19:39	7.85	7.86	7.85	+0.17	76	17927
13:19:38	7.85	7.86	7.85	+0.17	20	17851
13:19:33	7.85	7.86	7.85	+0.17	10	17831
13:19:24	7.85	7.86	7.85	+0.17	3	17821
13:19:20	7.85	7.86	7.85	+0.17	2	17818
13:19:17	7.85	7.86	7.86	+0.18	2	17816
13:19:14	7.85	7.86	7.85	+0.17	5	17814
13:19:08	7.85	7.86	7.85	+0.17	5	17809
13:19:02	7.85	7.86	7.86	+0.18	2	17804
13:19:01	7.85	7.86	7.85	+0.17	1	17802
13:18:58	7.85	7.86	7.85	+0.17	1	17801
13:18:56	7.85	7.86	7.85	+0.17	2	17800
13:18:48	7.85	7.86	7.85	+0.17	2	17798
13:18:40	7.85	7.86	7.85	+0.17	20	17796
13:18:40	7.85	7.86	7.86	+0.18	1	17776
13:18:36	7.85	7.86	7.86	+0.18	2	17775
13:18:21	7.85	7.86	7.85	+0.17	5	17773
13:18:20	7.85	7.86	7.86	+0.18	1	17768
13:18:19	7.85	7.86	7.85	+0.17	7	17767
13:18:13	7.85	7.86	7.85	+0.17	1	17760
13:18:09	7.85	7.86	7.85	+0.17	1	17759
13:18:06	7.85	7.86	7.85	+0.17	7	17758
13:18:05	7.85	7.86	7.86	+0.18	2	17751
13:17:59	7.85	7.86	7.85	+0.17	1	17749
13:17:58	7.85	7.86	7.86	+0.18	5	17748
13:17:57	7.85	7.86	7.86	+0.18	10	17743
13:17:53	7.85	7.86	7.86	+0.18	2	17733
13:17:51	7.85	7.86	7.86	+0.18	2	17731
13:17:44	7.85	7.86	7.86	+0.18	10	17729
13:17:43	7.85	7.86	7.85	+0.17	1	17719
13:17:40	7.85	7.86	7.85	+0.17	2	17718
13:17:39	7.85	7.86	7.86	+0.18	1	17716
13:17:35	7.85	7.86	7.85	+0.17	1	17715
13:17:23	7.85	7.86	7.86	+0.18	1	17714
13:17:23	7.85	7.86	7.86	+0.18	1	17713
13:17:20	7.85	7.86	7.86	+0.18	10	17712
13:17:14	7.85	7.86	7.86	+0.18	5	17702
13:17:13	7.85	7.86	7.85	+0.17	10	17697
13:17:11	7.85	7.86	7.86	+0.18	10	17687
13:17:06	7.85	7.86	7.86	+0.18	1	17677
13:16:56	7.85	7.86	7.85	+0.17	3	17676
13:16:56	7.85	7.86	7.86	+0.18	3	17673
13:16:53	7.85	7.86	7.85	+0.17	30	17670
13:16:51	7.85	7.86	7.85	+0.17	4	17640
13:16:49	7.85	7.86	7.86	+0.18	5	17636
13:16:49	7.85	7.86	7.86	+0.18	20	17631
13:16:48	7.84	7.85	7.85	+0.17	171	17611
13:16:47	7.84	7.85	7.85	+0.17	5	17440
13:16:46	7.84	7.85	7.85	+0.17	40	17435
13:16:43	7.84	7.85	7.85	+0.17	2	17395
13:16:39	7.84	7.85	7.85	+0.17	10	17393
13:16:21	7.84	7.85	7.85	+0.17	20	17383
13:16:19	7.84	7.85	7.84	+0.16	1	17363
13:16:17	7.84	7.85	7.84	+0.16	14	17362
13:16:17	7.84	7.85	7.84	+0.16	4	17348
13:16:17	7.83	7.84	7.84	+0.16	13	17344
13:16:17	7.83	7.84	7.84	+0.16	57	17331
13:16:17	7.83	7.84	7.84	+0.16	74	17274
13:16:15	7.83	7.84	7.83	+0.15	1	17200
13:16:11	7.83	7.84	7.84	+0.16	3	17199
13:16:05	7.83	7.84	7.83	+0.15	2	17196
13:15:58	7.83	7.84	7.83	+0.15	1	17194
13:15:55	7.83	7.84	7.83	+0.15	1	17193
13:15:53	7.83	7.84	7.83	+0.15	1	17192
13:15:53	7.83	7.84	7.83	+0.15	3	17191
13:15:38	7.83	7.84	7.83	+0.15	30	17188
13:15:37	7.83	7.84	7.83	+0.15	2	17158
13:15:36	7.83	7.84	7.83	+0.15	20	17156
13:15:36	7.83	7.84	7.83	+0.15	1	17136
13:15:24	7.83	7.84	7.83	+0.15	2	17135
13:15:22	7.83	7.84	7.83	+0.15	4	17133
13:15:20	7.83	7.84	7.83	+0.15	1	17129
13:15:19	7.83	7.84	7.83	+0.15	3	17128
13:15:18	7.83	7.84	7.83	+0.15	2	17125
13:15:17	7.83	7.84	7.83	+0.15	10	17123
13:15:09	7.82	7.83	7.83	+0.15	39	17113
13:15:09	7.82	7.83	7.83	+0.15	25	17074
13:15:09	7.82	7.83	7.83	+0.15	35	17049
13:14:59	7.82	7.83	7.82	+0.14	1	17014
13:14:54	7.82	7.83	7.82	+0.14	1	17013
13:14:46	7.82	7.83	7.82	+0.14	2	17012
13:14:45	7.82	7.83	7.82	+0.14	2	17010
13:14:40	7.82	7.83	7.82	+0.14	1	17008
13:14:38	7.82	7.83	7.82	+0.14	4	17007
13:14:34	7.82	7.83	7.82	+0.14	1	17003
13:14:23	7.82	7.83	7.82	+0.14	1	17002
13:14:23	7.82	7.83	7.82	+0.14	6	17001
13:14:10	7.81	7.82	7.82	+0.14	19	16995
13:14:09	7.81	7.82	7.82	+0.14	10	16976
13:14:09	7.81	7.82	7.82	+0.14	11	16966
13:14:06	7.82	7.83	7.82	+0.14	73	16955
13:14:05	7.82	7.83	7.82	+0.14	11	16882
13:14:03	7.82	7.83	7.82	+0.14	1	16871
13:14:02	7.82	7.83	7.82	+0.14	1	16870
13:14:02	7.82	7.83	7.82	+0.14	2	16869
13:14:01	7.82	7.83	7.82	+0.14	1	16867
13:14:01	7.82	7.83	7.82	+0.14	2	16866
13:13:48	7.82	7.83	7.82	+0.14	2	16864
13:13:31	7.82	7.83	7.82	+0.14	1	16862
13:13:20	7.82	7.83	7.82	+0.14	1	16861
13:13:20	7.82	7.83	7.82	+0.14	2	16860
13:13:19	7.82	7.83	7.82	+0.14	1	16858
13:13:17	7.82	7.83	7.82	+0.14	10	16857
13:13:15	7.82	7.83	7.82	+0.14	2	16847
13:13:14	7.82	7.83	7.82	+0.14	1	16845
13:13:12	7.82	7.83	7.82	+0.14	2	16844
13:13:12	7.82	7.83	7.82	+0.14	1	16842
13:13:04	7.82	7.83	7.82	+0.14	3	16841
13:13:01	7.82	7.83	7.82	+0.14	1	16838
13:12:53	7.82	7.83	7.82	+0.14	5	16837
13:12:50	7.82	7.83	7.82	+0.14	2	16832
13:12:34	7.82	7.83	7.82	+0.14	1	16830
13:12:33	7.82	7.83	7.82	+0.14	10	16829
13:12:31	7.82	7.83	7.82	+0.14	1	16819
13:12:25	7.82	7.83	7.82	+0.14	1	16818
13:12:23	7.82	7.83	7.82	+0.14	1	16817
13:12:23	7.82	7.83	7.82	+0.14	30	16816
13:12:15	7.82	7.83	7.82	+0.14	20	16786
13:12:10	7.82	7.83	7.82	+0.14	20	16766
13:11:44	7.82	7.83	7.82	+0.14	1	16746
13:11:38	7.82	7.83	7.83	+0.15	10	16745
13:11:26	7.82	7.83	7.83	+0.15	30	16735
13:11:25	7.82	7.83	7.83	+0.15	1	16705
13:11:17	7.82	7.83	7.83	+0.15	2	16704
13:11:03	7.82	7.83	7.83	+0.15	1	16702
13:10:59	7.82	7.83	7.83	+0.15	5	16701
13:10:56	7.82	7.83	7.83	+0.15	1	16696
13:10:45	7.82	7.83	7.82	+0.14	5	16695
13:10:43	7.82	7.83	7.82	+0.14	4	16690
13:10:41	7.82	7.83	7.83	+0.15	2	16686
13:10:34	7.82	7.83	7.82	+0.14	1	16684
13:10:28	7.82	7.83	7.82	+0.14	16	16683
13:10:27	7.82	7.83	7.82	+0.14	10	16667
13:10:16	7.82	7.83	7.82	+0.14	2	16657
13:10:14	7.82	7.83	7.83	+0.15	10	16655
13:10:14	7.82	7.83	7.82	+0.14	2	16645
13:10:10	7.82	7.83	7.83	+0.15	10	16643
13:10:09	7.82	7.83	7.83	+0.15	5	16633
13:10:09	7.82	7.83	7.82	+0.14	2	16628
13:10:03	7.82	7.83	7.83	+0.15	3	16626
13:10:03	7.82	7.83	7.82	+0.14	3	16623
13:09:52	7.82	7.83	7.82	+0.14	1	16620
13:09:41	7.82	7.83	7.82	+0.14	3	16619
13:09:39	7.82	7.83	7.83	+0.15	5	16616
13:09:38	7.82	7.83	7.83	+0.15	10	16611
13:09:37	7.82	7.83	7.83	+0.15	3	16601
13:09:33	7.82	7.83	7.83	+0.15	10	16598
13:09:32	7.82	7.83	7.82	+0.14	1	16588
13:09:25	7.82	7.83	7.83	+0.15	3	16587
13:09:20	7.82	7.83	7.83	+0.15	1	16584
13:09:17	7.82	7.83	7.83	+0.15	22	16583
13:09:16	7.82	7.83	7.83	+0.15	10	16561
13:09:16	7.81	7.82	7.82	+0.14	22	16551
13:09:13	7.81	7.82	7.82	+0.14	20	16529
13:08:59	7.81	7.82	7.82	+0.14	1	16509
13:08:56	7.82	7.83	7.82	+0.14	108	16508
13:08:56	7.82	7.83	7.82	+0.14	2	16400
13:08:48	7.82	7.83	7.82	+0.14	2	16398
13:08:42	7.82	7.83	7.83	+0.15	4	16396
13:08:38	7.82	7.83	7.82	+0.14	15	16392
13:08:35	7.82	7.83	7.82	+0.14	1	16377
13:08:33	7.82	7.83	7.83	+0.15	2	16376
13:08:19	7.82	7.83	7.83	+0.15	10	16374
13:08:17	7.82	7.83	7.83	+0.15	10	16364
13:08:09	7.82	7.83	7.83	+0.15	5	16354
13:08:08	7.82	7.83	7.82	+0.14	4	16349
13:08:04	7.82	7.83	7.83	+0.15	3	16345
13:08:03	7.82	7.83	7.83	+0.15	3	16342
13:07:52	7.82	7.83	7.83	+0.15	39	16339
13:07:51	7.82	7.83	7.83	+0.15	20	16300
13:07:49	7.82	7.83	7.82	+0.14	2	16280
13:07:49	7.81	7.82	7.82	+0.14	218	16278
13:07:49	7.81	7.82	7.82	+0.14	51	16060
13:07:48	7.80	7.82	7.80	+0.12	9	16009
13:07:48	7.80	7.81	7.81	+0.13	8	16000
13:07:48	7.80	7.81	7.81	+0.13	48	15992
13:07:48	7.80	7.81	7.81	+0.13	176	15944
13:07:41	7.80	7.81	7.81	+0.13	16	15768
13:07:37	7.80	7.81	7.81	+0.13	95	15752
13:07:27	7.80	7.81	7.81	+0.13	1	15657
13:07:22	7.80	7.81	7.80	+0.12	1	15656
13:07:22	7.80	7.81	7.81	+0.13	1	15655
13:07:21	7.80	7.81	7.80	+0.12	5	15654
13:07:05	7.80	7.81	7.80	+0.12	1	15649
13:06:57	7.80	7.81	7.80	+0.12	5	15648
13:06:57	7.80	7.81	7.80	+0.12	20	15643
13:06:41	7.80	7.81	7.80	+0.12	44	15623
13:06:25	7.80	7.81	7.80	+0.12	1	15579
13:06:24	7.80	7.81	7.80	+0.12	6	15578
13:06:06	7.80	7.81	7.80	+0.12	2	15572
13:05:58	7.80	7.81	7.80	+0.12	1	15570
13:05:57	7.80	7.81	7.80	+0.12	30	15569
13:05:35	7.80	7.81	7.80	+0.12	2	15539
13:05:32	7.80	7.81	7.80	+0.12	1	15537
13:05:31	7.80	7.81	7.80	+0.12	1	15536
13:05:04	7.80	7.81	7.80	+0.12	1	15535
13:05:02	7.80	7.81	7.81	+0.13	2	15534
13:05:00	7.80	7.81	7.80	+0.12	1	15532
13:04:26	7.80	7.81	7.80	+0.12	1	15531
13:04:20	7.80	7.81	7.80	+0.12	1	15530
13:04:15	7.80	7.81	7.80	+0.12	1	15529
13:03:59	7.80	7.81	7.81	+0.13	3	15528
13:03:57	7.80	7.81	7.80	+0.12	2	15525
13:03:49	7.80	7.81	7.81	+0.13	10	15523
13:03:33	7.80	7.81	7.80	+0.12	1	15513
13:03:28	7.80	7.81	7.81	+0.13	10	15512
13:03:14	7.80	7.81	7.81	+0.13	5	15502
13:03:04	7.80	7.81	7.81	+0.13	1	15497
13:02:29	7.80	7.81	7.81	+0.13	1	15496
13:02:25	7.80	7.81	7.81	+0.13	10	15495
13:02:23	7.80	7.81	7.81	+0.13	5	15485
13:02:20	7.80	7.81	7.81	+0.13	10	15480
13:02:07	7.80	7.81	7.81	+0.13	10	15470
13:01:47	7.80	7.81	7.81	+0.13	2	15460
13:01:42	7.80	7.81	7.80	+0.12	5	15458
13:01:41	7.80	7.81	7.81	+0.13	12	15453
13:01:38	7.80	7.81	7.81	+0.13	2	15441
13:01:34	7.80	7.81	7.81	+0.13	2	15439
13:01:26	7.80	7.81	7.80	+0.12	5	15437
13:01:17	7.80	7.81	7.80	+0.12	2	15432
13:01:05	7.80	7.81	7.81	+0.13	2	15430
13:01:05	7.80	7.81	7.80	+0.12	10	15428
13:01:05	7.80	7.81	7.80	+0.12	10	15418
13:01:01	7.80	7.81	7.81	+0.13	22	15408
13:01:00	7.80	7.81	7.81	+0.13	10	15386
13:00:59	7.80	7.81	7.80	+0.12	5	15376
13:00:57	7.80	7.81	7.81	+0.13	45	15371
13:00:37	7.80	7.81	7.81	+0.13	67	15326
13:00:36	7.79	7.81	7.81	+0.13	4	15259
13:00:36	7.80	7.81	7.80	+0.12	22	15255
13:00:36	7.79	7.80	7.80	+0.12	424	15233
13:00:36	7.79	7.80	7.80	+0.12	5	14809
12:59:59	7.79	7.80	7.79	+0.11	8	14804
12:59:40	7.79	7.80	7.80	+0.12	5	14796
12:59:38	7.79	7.80	7.80	+0.12	3	14791
12:59:25	7.79	7.80	7.80	+0.12	10	14788
12:59:17	7.79	7.80	7.79	+0.11	1	14778
12:59:03	7.79	7.80	7.79	+0.11	2	14777
12:58:55	7.79	7.80	7.79	+0.11	1	14775
12:58:52	7.79	7.80	7.79	+0.11	2	14774
12:58:47	7.79	7.80	7.79	+0.11	5	14772
12:58:42	7.79	7.80	7.79	+0.11	1	14767
12:58:30	7.79	7.80	7.79	+0.11	1	14766
12:58:29	7.79	7.80	7.80	+0.12	2	14765
12:58:16	7.79	7.80	7.80	+0.12	1	14763
12:58:13	7.79	7.80	7.80	+0.12	1	14762
12:58:08	7.79	7.80	7.79	+0.11	1	14761
12:57:57	7.79	7.80	7.80	+0.12	5	14760
12:57:49	7.79	7.80	7.80	+0.12	10	14755
12:57:43	7.79	7.80	7.80	+0.12	2	14745
12:57:41	7.79	7.80	7.80	+0.12	5	14743
12:57:14	7.79	7.80	7.80	+0.12	53	14738
12:57:01	7.79	7.80	7.79	+0.11	3	14685
12:57:00	7.79	7.80	7.79	+0.11	60	14682
12:56:49	7.79	7.80	7.80	+0.12	5	14622
12:56:41	7.79	7.80	7.79	+0.11	4	14617
12:56:40	7.79	7.80	7.79	+0.11	8	14613
12:56:36	7.79	7.80	7.80	+0.12	10	14605
12:56:27	7.79	7.80	7.79	+0.11	1	14595
12:56:25	7.79	7.80	7.79	+0.11	2	14594
12:56:24	7.79	7.80	7.80	+0.12	5	14592
12:56:10	7.79	7.80	7.79	+0.11	2	14587
12:56:03	7.79	7.80	7.79	+0.11	10	14585
12:55:50	7.79	7.80	7.80	+0.12	3	14575
12:55:49	7.79	7.80	7.79	+0.11	2	14572
12:55:43	7.79	7.80	7.79	+0.11	5	14570
12:55:38	7.79	7.80	7.79	+0.11	1	14565
12:55:31	7.79	7.80	7.80	+0.12	10	14564
12:55:25	7.79	7.80	7.79	+0.11	1	14554
12:55:21	7.79	7.80	7.80	+0.12	1	14553
12:55:15	7.79	7.80	7.80	+0.12	2	14552
12:55:12	7.79	7.80	7.79	+0.11	2	14550
12:55:11	7.79	7.80	7.80	+0.12	5	14548
12:54:58	7.79	7.80	7.80	+0.12	1	14543
12:54:52	7.79	7.80	7.79	+0.11	3	14542
12:54:41	7.79	7.80	7.80	+0.12	1	14539
12:54:32	7.79	7.80	7.80	+0.12	1	14538
12:54:30	7.79	7.80	7.79	+0.11	5	14537
12:54:18	7.79	7.80	7.80	+0.12	3	14532
12:53:37	7.78	7.80	7.80	+0.12	63	14529
12:53:36	7.79	7.80	7.79	+0.11	5	14466
12:53:36	7.78	7.80	7.80	+0.12	13	14461
12:53:36	7.78	7.80	7.80	+0.12	9	14448
12:53:36	7.78	7.79	7.80	+0.12	8	14439
12:53:36	7.78	7.79	7.79	+0.11	5	14431
12:53:36	7.78	7.79	7.79	+0.11	279	14426
12:53:36	7.78	7.79	7.79	+0.11	13	14147
12:53:36	7.77	7.78	7.78	+0.10	32	14134
12:53:36	7.77	7.78	7.78	+0.10	30	14102
12:53:36	7.77	7.78	7.78	+0.10	105	14072
12:53:36	7.77	7.78	7.78	+0.10	80	13967
12:53:22	7.77	7.78	7.78	+0.10	3	13887
12:53:04	7.77	7.78	7.78	+0.10	1	13884
12:52:42	7.77	7.78	7.78	+0.10	50	13883
12:52:37	7.77	7.78	7.78	+0.10	3	13833
12:52:36	7.77	7.78	7.77	+0.09	4	13830
12:52:11	7.77	7.78	7.77	+0.09	4	13826
12:51:28	7.77	7.78	7.77	+0.09	3	13822
12:50:47	7.77	7.78	7.77	+0.09	1	13819
12:50:35	7.77	7.78	7.78	+0.10	10	13818
12:50:35	7.77	7.78	7.78	+0.10	50	13808
12:50:32	7.77	7.78	7.78	+0.10	3	13758
12:50:13	7.77	7.78	7.78	+0.10	30	13755
12:49:32	7.77	7.78	7.78	+0.10	5	13725
12:49:29	7.77	7.78	7.77	+0.09	1	13720
12:49:24	7.77	7.78	7.78	+0.10	6	13719
12:49:16	7.77	7.78	7.77	+0.09	1	13713
12:49:16	7.77	7.78	7.77	+0.09	10	13712
12:49:11	7.77	7.78	7.77	+0.09	1	13702
12:49:11	7.77	7.78	7.77	+0.09	6	13701
12:49:03	7.77	7.78	7.77	+0.09	2	13695
12:48:46	7.77	7.78	7.77	+0.09	2	13693
12:48:45	7.77	7.78	7.77	+0.09	1	13691
12:48:45	7.77	7.78	7.77	+0.09	8	13690
12:48:33	7.77	7.78	7.77	+0.09	8	13682
12:48:20	7.77	7.78	7.77	+0.09	3	13674
12:48:19	7.77	7.78	7.77	+0.09	1	13671
12:48:19	7.77	7.78	7.77	+0.09	5	13670
12:48:03	7.77	7.78	7.77	+0.09	5	13665
12:48:03	7.77	7.78	7.78	+0.10	60	13660
12:47:46	7.77	7.78	7.77	+0.09	1	13600
12:47:30	7.77	7.78	7.77	+0.09	1	13599
12:46:40	7.77	7.78	7.78	+0.10	2	13598
12:46:39	7.77	7.78	7.77	+0.09	1	13596
12:46:21	7.77	7.78	7.77	+0.09	5	13595
12:45:53	7.77	7.78	7.77	+0.09	2	13590
12:45:33	7.77	7.78	7.78	+0.10	1	13588
12:45:23	7.77	7.78	7.77	+0.09	2	13587
12:45:20	7.77	7.78	7.77	+0.09	2	13585
12:45:20	7.77	7.78	7.77	+0.09	2	13583
12:45:09	7.77	7.78	7.77	+0.09	2	13581
12:44:22	7.77	7.78	7.78	+0.10	1	13579
12:44:06	7.77	7.78	7.78	+0.10	1	13578
12:43:40	7.77	7.78	7.78	+0.10	10	13577
12:43:29	7.76	7.77	7.77	+0.09	2	13567
12:42:57	7.76	7.77	7.77	+0.09	1	13565
12:42:57	7.76	7.77	7.77	+0.09	1	13564
12:42:31	7.77	7.78	7.77	+0.09	22	13563
12:41:57	7.77	7.78	7.77	+0.09	1	13541
12:41:57	7.77	7.78	7.77	+0.09	1	13540
12:41:42	7.77	7.78	7.77	+0.09	10	13539
12:41:29	7.77	7.78	7.77	+0.09	50	13529
12:41:04	7.77	7.78	7.77	+0.09	2	13479
12:41:03	7.77	7.78	7.78	+0.10	1	13477
12:39:55	7.77	7.78	7.78	+0.10	3	13476
12:39:41	7.77	7.78	7.77	+0.09	4	13473
12:39:41	7.77	7.78	7.78	+0.10	5	13469
12:39:29	7.77	7.78	7.77	+0.09	1	13464
12:39:27	7.77	7.78	7.77	+0.09	2	13463
12:39:27	7.77	7.78	7.77	+0.09	1	13461
12:39:15	7.77	7.78	7.77	+0.09	1	13460
12:39:08	7.77	7.78	7.77	+0.09	3	13459
12:39:05	7.77	7.78	7.78	+0.10	1	13456
12:39:05	7.77	7.78	7.78	+0.10	1	13455
12:38:31	7.77	7.78	7.77	+0.09	10	13454
12:38:17	7.77	7.78	7.77	+0.09	1	13444
12:37:24	7.77	7.78	7.78	+0.10	1	13443
12:37:22	7.77	7.78	7.77	+0.09	1	13442
12:37:03	7.77	7.78	7.78	+0.10	10	13441
12:36:46	7.77	7.78	7.77	+0.09	45	13431
12:36:34	7.77	7.78	7.77	+0.09	1	13386
12:36:25	7.77	7.78	7.77	+0.09	6	13385
12:36:24	7.77	7.78	7.78	+0.10	1	13379
12:36:12	7.77	7.78	7.77	+0.09	1	13378
12:35:46	7.77	7.78	7.77	+0.09	9	13377
12:35:44	7.77	7.78	7.77	+0.09	30	13368
12:34:58	7.76	7.77	7.77	+0.09	5	13338
12:34:56	7.76	7.77	7.77	+0.09	38	13333
12:34:56	7.76	7.77	7.77	+0.09	10	13295
12:34:40	7.77	7.78	7.77	+0.09	7	13285
12:34:40	7.77	7.78	7.77	+0.09	16	13278
12:34:37	7.77	7.78	7.77	+0.09	5	13262
12:34:05	7.77	7.78	7.77	+0.09	1	13257
12:34:04	7.76	7.77	7.77	+0.09	10	13256
12:34:04	7.76	7.77	7.77	+0.09	37	13246
12:34:04	7.78	7.79	7.77	+0.09	111	13209
12:34:04	7.78	7.79	7.78	+0.10	42	13098
12:34:02	7.78	7.79	7.78	+0.10	1	13056
12:33:52	7.78	7.79	7.78	+0.10	1	13055
12:33:11	7.78	7.79	7.78	+0.10	1	13054
12:32:31	7.78	7.79	7.78	+0.10	2	13053
12:32:22	7.78	7.79	7.78	+0.10	2	13051
12:31:30	7.77	7.78	7.78	+0.10	1	13049
12:31:30	7.77	7.78	7.78	+0.10	106	13048
12:31:30	7.78	7.79	7.78	+0.10	20	12942
12:31:25	7.78	7.79	7.78	+0.10	10	12922
12:31:16	7.78	7.79	7.78	+0.10	20	12912
12:31:13	7.78	7.79	7.78	+0.10	5	12892
12:31:09	7.78	7.79	7.78	+0.10	2	12887
12:31:04	7.78	7.79	7.78	+0.10	3	12885
12:30:36	7.78	7.79	7.78	+0.10	80	12882
12:30:29	7.78	7.79	7.78	+0.10	1	12802
12:30:25	7.78	7.79	7.78	+0.10	2	12801
12:30:06	7.78	7.79	7.78	+0.10	10	12799
12:30:04	7.78	7.79	7.78	+0.10	1	12789
12:30:02	7.78	7.79	7.79	+0.11	1	12788
12:29:58	7.78	7.79	7.78	+0.10	1	12787
12:29:51	7.78	7.79	7.78	+0.10	4	12786
12:29:42	7.78	7.79	7.79	+0.11	48	12782
12:29:42	7.78	7.79	7.78	+0.10	14	12734
12:29:33	7.78	7.79	7.78	+0.10	10	12720
12:29:12	7.78	7.79	7.79	+0.11	10	12710
12:29:07	7.78	7.79	7.78	+0.10	10	12700
12:28:50	7.78	7.79	7.79	+0.11	1	12690
12:28:50	7.78	7.79	7.79	+0.11	1	12689
12:28:50	7.77	7.78	7.78	+0.10	5	12688
12:28:46	7.77	7.78	7.78	+0.10	1	12683
12:28:40	7.77	7.78	7.78	+0.10	1	12682
12:28:34	7.77	7.78	7.78	+0.10	1	12681
12:28:30	7.77	7.78	7.78	+0.10	1	12680
12:28:26	7.77	7.78	7.78	+0.10	1	12679
12:28:21	7.77	7.78	7.78	+0.10	1	12678
12:28:17	7.77	7.78	7.78	+0.10	1	12677
12:28:12	7.77	7.78	7.78	+0.10	1	12676
12:28:05	7.77	7.78	7.78	+0.10	1	12675
12:27:58	7.78	7.79	7.78	+0.10	10	12674
12:27:50	7.77	7.78	7.78	+0.10	1	12664
12:27:47	7.77	7.78	7.77	+0.09	1	12663
12:27:43	7.77	7.78	7.78	+0.10	1	12662
12:27:37	7.77	7.78	7.78	+0.10	1	12661
12:27:29	7.77	7.78	7.78	+0.10	1	12660
12:27:21	7.77	7.78	7.78	+0.10	1	12659
12:27:14	7.77	7.78	7.78	+0.10	1	12658
12:27:09	7.77	7.78	7.78	+0.10	1	12657
12:27:06	7.78	7.79	7.78	+0.10	2	12656
12:27:01	7.77	7.78	7.78	+0.10	2	12654
12:27:01	7.77	7.78	7.78	+0.10	2	12652
12:27:01	7.78	7.79	7.78	+0.10	46	12650
12:27:00	7.78	7.79	7.78	+0.10	2	12604
12:26:31	7.78	7.79	7.78	+0.10	3	12602
12:26:25	7.77	7.78	7.78	+0.10	24	12599
12:26:20	7.77	7.78	7.77	+0.09	2	12575
12:26:12	7.77	7.78	7.78	+0.10	1	12573
12:26:03	7.77	7.78	7.78	+0.10	1	12572
12:25:35	7.77	7.78	7.77	+0.09	1	12571
12:25:33	7.77	7.78	7.78	+0.10	2	12570
12:25:31	7.77	7.78	7.78	+0.10	1	12568
12:25:19	7.77	7.78	7.78	+0.10	2	12567
12:25:10	7.77	7.78	7.78	+0.10	1	12565
12:24:57	7.77	7.78	7.78	+0.10	3	12564
12:23:33	7.77	7.78	7.78	+0.10	3	12561
12:23:20	7.77	7.78	7.78	+0.10	1	12558
12:22:51	7.77	7.78	7.78	+0.10	1	12557
12:22:34	7.77	7.78	7.78	+0.10	2	12556
12:22:25	7.77	7.78	7.78	+0.10	1	12554
12:22:03	7.77	7.78	7.78	+0.10	2	12553
12:21:59	7.77	7.78	7.78	+0.10	2	12551
12:21:59	7.78	7.79	7.78	+0.10	20	12549
12:21:55	7.77	7.78	7.78	+0.10	5	12529
12:21:37	7.77	7.78	7.78	+0.10	1	12524
12:21:30	7.77	7.78	7.78	+0.10	1	12523
12:20:42	7.77	7.79	7.77	+0.09	2	12522
12:20:12	7.77	7.78	7.78	+0.10	3	12520
12:20:04	7.77	7.78	7.78	+0.10	5	12517
12:20:04	7.77	7.78	7.77	+0.09	5	12512
12:19:40	7.77	7.78	7.78	+0.10	2	12507
12:19:15	7.77	7.78	7.78	+0.10	8	12505
12:18:54	7.77	7.78	7.78	+0.10	1	12497
12:18:33	7.78	7.79	7.78	+0.10	50	12496
12:18:12	7.77	7.78	7.78	+0.10	3	12446
12:17:33	7.77	7.79	7.77	+0.09	2	12443
12:17:24	7.77	7.79	7.77	+0.09	3	12441
12:17:14	7.77	7.79	7.79	+0.11	4	12438
12:17:08	7.77	7.79	7.79	+0.11	20	12434
12:17:01	7.78	7.79	7.78	+0.10	16	12414
12:17:01	7.78	7.79	7.78	+0.10	5	12398
12:16:53	7.77	7.78	7.78	+0.10	9	12393
12:16:50	7.77	7.78	7.78	+0.10	1	12384
12:16:49	7.77	7.78	7.78	+0.10	10	12383
12:16:47	7.77	7.78	7.78	+0.10	4	12373
12:16:28	7.77	7.78	7.78	+0.10	2	12369
12:16:22	7.77	7.78	7.77	+0.09	4	12367
12:15:56	7.77	7.78	7.78	+0.10	2	12363
12:15:43	7.77	7.78	7.77	+0.09	1	12361
12:15:30	7.76	7.77	7.77	+0.09	76	12360
12:15:12	7.76	7.77	7.77	+0.09	1	12284
12:14:22	7.76	7.77	7.77	+0.09	1	12283
12:14:04	7.76	7.77	7.77	+0.09	1	12282
12:13:54	7.76	7.77	7.76	+0.08	2	12281
12:13:37	7.76	7.77	7.77	+0.09	1	12279
12:13:08	7.76	7.77	7.77	+0.09	13	12278
12:12:23	7.75	7.76	7.76	+0.08	20	12265
12:12:22	7.76	7.78	7.76	+0.08	30	12245
12:12:17	7.76	7.78	7.78	+0.10	15	12215
12:12:13	7.76	7.78	7.78	+0.10	1	12200
12:12:12	7.77	7.78	7.77	+0.09	27	12199
12:12:12	7.77	7.78	7.77	+0.09	10	12172
12:11:42	7.77	7.78	7.77	+0.09	5	12162
12:10:56	7.78	7.79	7.78	+0.10	1	12157
12:10:56	7.78	7.79	7.78	+0.10	12	12156
12:10:54	7.78	7.79	7.78	+0.10	5	12144
12:10:40	7.78	7.79	7.78	+0.10	2	12139
12:10:30	7.78	7.79	7.78	+0.10	10	12137
12:10:22	7.78	7.79	7.78	+0.10	1	12127
12:10:05	7.78	7.79	7.78	+0.10	1	12126
12:09:59	7.78	7.79	7.78	+0.10	3	12125
12:09:58	7.78	7.79	7.78	+0.10	10	12122
12:09:08	7.78	7.79	7.78	+0.10	2	12112
12:09:00	7.78	7.79	7.78	+0.10	5	12110
12:08:04	7.78	7.79	7.78	+0.10	1	12105
12:08:03	7.78	7.79	7.78	+0.10	1	12104
12:07:54	7.78	7.79	7.78	+0.10	10	12103
12:07:24	7.78	7.79	7.78	+0.10	5	12093
12:07:22	7.78	7.79	7.78	+0.10	2	12088
12:07:17	7.78	7.79	7.78	+0.10	1	12086
12:06:47	7.77	7.78	7.78	+0.10	2	12085
12:06:45	7.77	7.78	7.78	+0.10	30	12083
12:06:37	7.77	7.78	7.78	+0.10	10	12053
12:06:17	7.77	7.78	7.78	+0.10	2	12043
12:06:16	7.77	7.78	7.78	+0.10	4	12041
12:06:13	7.77	7.78	7.78	+0.10	2	12037
12:06:13	7.78	7.79	7.78	+0.10	6	12035
12:06:12	7.78	7.79	7.78	+0.10	10	12029
12:06:08	7.78	7.79	7.78	+0.10	10	12019
12:05:55	7.78	7.79	7.78	+0.10	3	12009
12:05:38	7.77	7.78	7.78	+0.10	30	12006
12:05:28	7.77	7.79	7.77	+0.09	1	11976
12:05:22	7.77	7.79	7.79	+0.11	2	11975
12:04:38	7.78	7.79	7.79	+0.11	2	11973
12:04:38	7.77	7.78	7.78	+0.10	11	11971
12:04:38	7.78	7.79	7.78	+0.10	19	11960
12:04:22	7.78	7.79	7.78	+0.10	30	11941
12:04:01	7.78	7.79	7.78	+0.10	2	11911
12:03:42	7.78	7.79	7.78	+0.10	31	11909
12:03:25	7.78	7.79	7.78	+0.10	30	11878
12:03:03	7.78	7.79	7.78	+0.10	2	11848
12:02:56	7.78	7.79	7.78	+0.10	1	11846
12:02:55	7.77	7.78	7.78	+0.10	18	11845
12:02:15	7.77	7.78	7.78	+0.10	2	11827
12:02:14	7.77	7.78	7.77	+0.09	1	11825
12:02:03	7.77	7.78	7.78	+0.10	9	11824
12:02:01	7.77	7.78	7.78	+0.10	2	11815
12:01:44	7.77	7.79	7.77	+0.09	30	11813
12:01:43	7.77	7.78	7.78	+0.10	10	11783
12:01:37	7.77	7.78	7.78	+0.10	46	11773
12:01:24	7.77	7.78	7.77	+0.09	1	11727
12:01:10	7.77	7.78	7.77	+0.09	5	11726
12:00:48	7.76	7.77	7.77	+0.09	5	11721
12:00:48	7.77	7.78	7.77	+0.09	1	11716
12:00:47	7.77	7.78	7.77	+0.09	40	11715
12:00:38	7.77	7.78	7.77	+0.09	6	11675
12:00:10	7.77	7.78	7.77	+0.09	2	11669
12:00:09	7.77	7.78	7.78	+0.10	3	11667
12:00:05	7.77	7.78	7.77	+0.09	15	11664
11:59:58	7.77	7.78	7.77	+0.09	1	11649
11:58:50	7.77	7.78	7.77	+0.09	10	11648
11:58:16	7.78	7.79	7.78	+0.10	23	11638
11:58:16	7.78	7.79	7.78	+0.10	6	11615
11:57:37	7.78	7.79	7.78	+0.10	1	11609
11:57:23	7.78	7.79	7.79	+0.11	10	11608
11:57:17	7.78	7.79	7.78	+0.10	2	11598
11:57:13	7.78	7.79	7.79	+0.11	2	11596
11:57:01	7.78	7.79	7.78	+0.10	1	11594
11:56:55	7.78	7.79	7.78	+0.10	4	11593
11:56:48	7.78	7.79	7.78	+0.10	2	11589
11:56:33	7.78	7.79	7.78	+0.10	1	11587
11:56:30	7.78	7.79	7.78	+0.10	1	11586
11:56:13	7.77	7.78	7.78	+0.10	8	11585
11:56:13	7.78	7.79	7.78	+0.10	2	11577
11:56:11	7.78	7.79	7.79	+0.11	1	11575
11:56:09	7.78	7.79	7.78	+0.10	1	11574
11:56:08	7.78	7.79	7.78	+0.10	8	11573
11:56:03	7.78	7.79	7.78	+0.10	10	11565
11:56:00	7.78	7.79	7.78	+0.10	2	11555
11:55:49	7.78	7.79	7.78	+0.10	10	11553
11:55:46	7.78	7.79	7.78	+0.10	4	11543
11:55:37	7.78	7.79	7.78	+0.10	2	11539
11:55:11	7.78	7.79	7.78	+0.10	3	11537
11:54:57	7.78	7.79	7.78	+0.10	30	11534
11:54:56	7.78	7.79	7.79	+0.11	3	11504
11:54:56	7.79	7.80	7.79	+0.11	1	11501
11:54:39	7.78	7.79	7.79	+0.11	2	11500
11:54:35	7.78	7.79	7.79	+0.11	5	11498
11:54:30	7.78	7.79	7.79	+0.11	4	11493
11:54:26	7.78	7.79	7.79	+0.11	10	11489
11:54:16	7.78	7.79	7.79	+0.11	6	11479
11:53:57	7.78	7.79	7.79	+0.11	1	11473
11:53:41	7.78	7.79	7.80	+0.12	25	11472
11:53:41	7.78	7.79	7.79	+0.11	75	11447
11:53:28	7.78	7.79	7.78	+0.10	1	11372
11:53:21	7.78	7.79	7.79	+0.11	11	11371
11:53:11	7.78	7.79	7.79	+0.11	10	11360
11:52:52	7.78	7.79	7.79	+0.11	2	11350
11:52:49	7.78	7.79	7.79	+0.11	1	11348
11:52:45	7.78	7.79	7.79	+0.11	5	11347
11:52:44	7.78	7.79	7.78	+0.10	2	11342
11:52:37	7.78	7.79	7.79	+0.11	2	11340
11:52:33	7.78	7.79	7.79	+0.11	1	11338
11:52:30	7.79	7.80	7.79	+0.11	2	11337
11:52:28	7.78	7.79	7.79	+0.11	4	11335
11:52:23	7.78	7.79	7.79	+0.11	2	11331
11:52:23	7.78	7.79	7.79	+0.11	4	11329
11:52:17	7.78	7.79	7.80	+0.12	8	11325
11:52:17	7.78	7.79	7.79	+0.11	1	11317
11:52:17	7.78	7.79	7.79	+0.11	50	11316
11:52:17	7.78	7.79	7.79	+0.11	50	11266
11:52:16	7.78	7.79	7.79	+0.11	2	11216
11:52:14	7.78	7.79	7.79	+0.11	10	11214
11:52:07	7.78	7.79	7.79	+0.11	50	11204
11:52:05	7.78	7.79	7.79	+0.11	20	11154
11:51:50	7.78	7.79	7.79	+0.11	49	11134
11:51:49	7.77	7.78	7.78	+0.10	252	11085
11:51:49	7.76	7.77	7.77	+0.09	40	10833
11:51:49	7.76	7.77	7.77	+0.09	20	10793
11:51:40	7.76	7.77	7.77	+0.09	1	10773
11:51:15	7.76	7.77	7.77	+0.09	10	10772
11:50:59	7.76	7.77	7.77	+0.09	1	10762
11:50:46	7.76	7.77	7.77	+0.09	5	10761
11:50:33	7.76	7.77	7.77	+0.09	1	10756
11:50:04	7.76	7.77	7.76	+0.08	5	10755
11:49:30	7.76	7.77	7.77	+0.09	1	10750
11:48:32	7.76	7.78	7.78	+0.10	1	10749
11:48:00	7.76	7.78	7.78	+0.10	35	10748
11:47:59	7.75	7.76	7.78	+0.10	3	10713
11:47:59	7.75	7.76	7.77	+0.09	162	10710
11:47:59	7.75	7.76	7.76	+0.08	35	10548
11:47:53	7.75	7.76	7.75	+0.07	1	10513
11:47:17	7.75	7.76	7.75	+0.07	48	10512
11:46:32	7.75	7.76	7.76	+0.08	3	10464
11:45:48	7.75	7.76	7.76	+0.08	1	10461
11:45:47	7.75	7.76	7.76	+0.08	2	10460
11:45:41	7.75	7.76	7.76	+0.08	2	10458
11:45:38	7.75	7.76	7.76	+0.08	3	10456
11:44:59	7.75	7.77	7.77	+0.09	1	10453
11:44:31	7.75	7.76	7.76	+0.08	3	10452
11:43:47	7.75	7.76	7.77	+0.09	13	10449
11:43:47	7.75	7.76	7.76	+0.08	17	10436
11:42:38	7.75	7.76	7.77	+0.09	7	10419
11:42:38	7.75	7.76	7.76	+0.08	2	10412
11:42:38	7.75	7.76	7.76	+0.08	62	10410
11:42:35	7.75	7.76	7.76	+0.08	1	10348
11:42:14	7.75	7.76	7.75	+0.07	1	10347
11:41:27	7.75	7.76	7.75	+0.07	30	10346
11:40:10	7.75	7.76	7.75	+0.07	1	10316
11:39:49	7.75	7.76	7.76	+0.08	1	10315
11:38:44	7.75	7.76	7.76	+0.08	10	10314
11:38:40	7.75	7.76	7.75	+0.07	1	10304
11:38:38	7.76	7.77	7.76	+0.08	34	10303
11:38:34	7.76	7.77	7.76	+0.08	50	10269
11:38:16	7.76	7.77	7.76	+0.08	5	10219
11:37:47	7.76	7.77	7.76	+0.08	2	10214
11:37:44	7.76	7.77	7.76	+0.08	1	10212
11:37:44	7.75	7.76	7.76	+0.08	82	10211
11:37:27	7.75	7.76	7.76	+0.08	5	10129
11:37:12	7.75	7.76	7.75	+0.07	1	10124
11:37:05	7.75	7.76	7.76	+0.08	1	10123
11:36:49	7.75	7.76	7.75	+0.07	2	10122
11:36:40	7.75	7.76	7.76	+0.08	1	10120
11:36:38	7.75	7.76	7.75	+0.07	5	10119
11:35:51	7.75	7.76	7.75	+0.07	1	10114
11:35:42	7.75	7.76	7.75	+0.07	5	10113
11:35:09	7.75	7.76	7.76	+0.08	5	10108
11:34:57	7.75	7.76	7.76	+0.08	5	10103
11:34:48	7.75	7.76	7.75	+0.07	1	10098
11:33:59	7.75	7.76	7.76	+0.08	3	10097
11:33:35	7.75	7.76	7.76	+0.08	2	10094
11:32:48	7.75	7.76	7.76	+0.08	1	10092
11:32:43	7.75	7.76	7.75	+0.07	1	10091
11:32:20	7.75	7.76	7.75	+0.07	25	10090
11:31:33	7.75	7.76	7.76	+0.08	10	10065
11:31:29	7.75	7.76	7.75	+0.07	3	10055
11:31:22	7.75	7.76	7.75	+0.07	5	10052
11:30:39	7.75	7.76	7.75	+0.07	1	10047
11:30:03	7.75	7.76	7.75	+0.07	3	10046
11:29:25	7.75	7.76	7.75	+0.07	1	10043
11:28:38	7.75	7.76	7.75	+0.07	10	10042
11:27:28	7.75	7.76	7.76	+0.08	3	10032
11:26:52	7.75	7.76	7.76	+0.08	1	10029
11:26:45	7.75	7.76	7.75	+0.07	1	10028
11:26:00	7.75	7.77	7.75	+0.07	4	10027
11:25:04	7.75	7.77	7.75	+0.07	5	10023
11:25:02	7.75	7.76	7.76	+0.08	5	10018
11:25:00	7.76	7.77	7.76	+0.08	5	10013
11:24:57	7.76	7.77	7.77	+0.09	2	10008
11:24:31	7.76	7.77	7.77	+0.09	1	10006
11:24:21	7.76	7.77	7.77	+0.09	10	10005
11:24:13	7.76	7.77	7.76	+0.08	3	9995
11:23:50	7.76	7.77	7.77	+0.09	1	9992
11:23:39	7.76	7.77	7.76	+0.08	2	9991
11:23:28	7.75	7.76	7.76	+0.08	3	9989
11:23:07	7.75	7.76	7.76	+0.08	2	9986
11:22:55	7.76	7.77	7.76	+0.08	7	9984
11:22:55	7.76	7.77	7.76	+0.08	3	9977
11:22:38	7.75	7.76	7.76	+0.08	5	9974
11:22:14	7.75	7.76	7.76	+0.08	1	9969
11:21:23	7.75	7.76	7.76	+0.08	1	9968
11:21:21	7.75	7.77	7.75	+0.07	1	9967
11:21:20	7.75	7.76	7.76	+0.08	1	9966
11:20:59	7.75	7.77	7.75	+0.07	1	9965
11:20:56	7.75	7.76	7.76	+0.08	4	9964
11:20:55	7.76	7.77	7.76	+0.08	2	9960
11:20:39	7.76	7.77	7.76	+0.08	12	9958
11:20:35	7.76	7.77	7.76	+0.08	50	9946
11:20:27	7.76	7.77	7.76	+0.08	1	9896
11:19:59	7.76	7.77	7.76	+0.08	10	9895
11:19:24	7.76	7.77	7.76	+0.08	1	9885
11:19:24	7.75	7.76	7.76	+0.08	5	9884
11:19:12	7.75	7.76	7.76	+0.08	84	9879
11:19:12	7.75	7.76	7.76	+0.08	10	9795
11:18:09	7.76	7.77	7.76	+0.08	51	9785
11:18:07	7.76	7.77	7.77	+0.09	10	9734
11:17:14	7.76	7.77	7.77	+0.09	6	9724
11:17:10	7.76	7.77	7.76	+0.08	1	9718
11:17:02	7.75	7.76	7.76	+0.08	4	9717
11:16:43	7.75	7.76	7.76	+0.08	10	9713
11:16:35	7.75	7.76	7.76	+0.08	3	9703
11:16:28	7.75	7.76	7.76	+0.08	10	9700
11:15:58	7.75	7.76	7.76	+0.08	10	9690
11:15:35	7.74	7.76	7.76	+0.08	2	9680
11:15:25	7.74	7.76	7.76	+0.08	24	9678
11:15:24	7.74	7.75	7.75	+0.07	49	9654
11:15:17	7.74	7.75	7.75	+0.07	10	9605
11:15:13	7.74	7.75	7.75	+0.07	1	9595
11:14:59	7.73	7.74	7.74	+0.06	144	9594
11:14:32	7.73	7.74	7.74	+0.06	1	9450
11:14:09	7.73	7.74	7.74	+0.06	3	9449
11:13:38	7.73	7.74	7.74	+0.06	1	9446
11:13:26	7.73	7.74	7.73	+0.05	2	9445
11:13:04	7.73	7.74	7.73	+0.05	1	9443
11:13:03	7.73	7.74	7.73	+0.05	1	9442
11:13:03	7.73	7.74	7.73	+0.05	20	9441
11:12:59	7.72	7.73	7.73	+0.05	23	9421
11:12:59	7.72	7.73	7.73	+0.05	72	9398
11:12:34	7.72	7.73	7.73	+0.05	18	9326
11:12:23	7.72	7.73	7.73	+0.05	10	9308
11:12:17	7.72	7.73	7.73	+0.05	5	9298
11:11:30	7.72	7.73	7.73	+0.05	2	9293
11:11:30	7.72	7.73	7.72	+0.04	1	9291
11:11:21	7.72	7.73	7.73	+0.05	1	9290
11:11:02	7.72	7.73	7.73	+0.05	1	9289
11:10:47	7.72	7.73	7.73	+0.05	8	9288
11:10:29	7.72	7.73	7.73	+0.05	15	9280
11:09:34	7.72	7.73	7.73	+0.05	15	9265
11:09:01	7.72	7.73	7.73	+0.05	5	9250
11:08:58	7.72	7.73	7.72	+0.04	1	9245
11:08:43	7.72	7.73	7.73	+0.05	1	9244
11:08:22	7.72	7.73	7.73	+0.05	10	9243
11:08:14	7.72	7.73	7.73	+0.05	10	9233
11:07:58	7.72	7.73	7.73	+0.05	3	9223
11:07:51	7.71	7.72	7.72	+0.04	9	9220
11:07:40	7.71	7.72	7.72	+0.04	1	9211
11:07:13	7.71	7.72	7.72	+0.04	3	9210
11:07:13	7.71	7.72	7.72	+0.04	100	9207
11:06:56	7.71	7.72	7.71	+0.03	8	9107
11:06:39	7.71	7.72	7.71	+0.03	30	9099
11:06:28	7.71	7.72	7.71	+0.03	15	9069
11:05:48	7.71	7.72	7.71	+0.03	16	9054
11:05:42	7.71	7.72	7.71	+0.03	5	9038
11:05:13	7.71	7.72	7.71	+0.03	7	9033
11:04:58	7.71	7.72	7.71	+0.03	2	9026
11:04:51	7.71	7.72	7.71	+0.03	1	9024
11:04:46	7.71	7.72	7.71	+0.03	1	9023
11:04:28	7.71	7.72	7.71	+0.03	2	9022
11:03:46	7.71	7.72	7.71	+0.03	1	9020
11:03:34	7.71	7.72	7.72	+0.04	5	9019
11:03:27	7.71	7.72	7.71	+0.03	1	9014
11:03:24	7.71	7.72	7.71	+0.03	1	9013
11:03:22	7.71	7.72	7.71	+0.03	1	9012
11:03:13	7.71	7.72	7.71	+0.03	7	9011
11:02:33	7.71	7.72	7.71	+0.03	3	9004
11:02:32	7.70	7.71	7.71	+0.03	48	9001
11:02:24	7.70	7.71	7.70	+0.02	5	8953
11:02:23	7.71	7.72	7.71	+0.03	163	8948
11:02:07	7.71	7.72	7.72	+0.04	1	8785
11:01:01	7.71	7.72	7.72	+0.04	3	8784
11:00:35	7.71	7.72	7.72	+0.04	5	8781
11:00:10	7.71	7.72	7.72	+0.04	10	8776
11:00:01	7.72	7.73	7.72	+0.04	65	8766
10:59:58	7.72	7.73	7.73	+0.05	1	8701
10:59:26	7.72	7.73	7.72	+0.04	10	8700
10:58:42	7.72	7.73	7.73	+0.05	1	8690
10:57:41	7.72	7.73	7.73	+0.05	1	8689
10:56:59	7.72	7.73	7.72	+0.04	1	8688
10:56:47	7.72	7.73	7.72	+0.04	2	8687
10:56:45	7.72	7.73	7.72	+0.04	1	8685
10:56:33	7.72	7.73	7.72	+0.04	2	8684
10:56:18	7.72	7.73	7.72	+0.04	10	8682
10:56:10	7.72	7.73	7.72	+0.04	2	8672
10:55:41	7.72	7.73	7.72	+0.04	1	8670
10:55:19	7.72	7.73	7.72	+0.04	5	8669
10:54:57	7.72	7.73	7.72	+0.04	17	8664
10:54:29	7.72	7.73	7.72	+0.04	10	8647
10:53:55	7.72	7.73	7.73	+0.05	6	8637
10:53:32	7.72	7.73	7.73	+0.05	1	8631
10:53:15	7.73	7.74	7.73	+0.05	4	8630
10:52:52	7.72	7.73	7.73	+0.05	1	8626
10:52:40	7.72	7.73	7.73	+0.05	2	8625
10:52:35	7.72	7.73	7.73	+0.05	1	8623
10:52:09	7.72	7.73	7.72	+0.04	1	8622
10:51:45	7.73	7.74	7.73	+0.05	5	8621
10:51:44	7.73	7.74	7.73	+0.05	1	8616
10:51:22	7.73	7.74	7.73	+0.05	1	8615
10:51:05	7.73	7.74	7.73	+0.05	40	8614
10:50:22	7.73	7.74	7.74	+0.06	15	8574
10:50:16	7.73	7.74	7.74	+0.06	2	8559
10:49:33	7.73	7.74	7.74	+0.06	2	8557
10:49:25	7.74	7.75	7.74	+0.06	2	8555
10:48:59	7.74	7.75	7.74	+0.06	2	8553
10:47:39	7.73	7.74	7.74	+0.06	1	8551
10:47:24	7.74	7.75	7.74	+0.06	33	8550
10:47:17	7.75	7.76	7.75	+0.07	47	8517
10:47:13	7.75	7.76	7.75	+0.07	17	8470
10:47:10	7.75	7.76	7.75	+0.07	6	8453
10:47:10	7.74	7.75	7.75	+0.07	30	8447
10:47:03	7.74	7.75	7.75	+0.07	2	8417
10:46:02	7.75	7.76	7.75	+0.07	3	8415
10:46:02	7.74	7.75	7.75	+0.07	27	8412
10:45:44	7.73	7.75	7.75	+0.07	1	8385
10:44:56	7.73	7.75	7.75	+0.07	13	8384
10:44:46	7.73	7.75	7.75	+0.07	2	8371
10:44:43	7.73	7.75	7.73	+0.05	1	8369
10:44:43	7.74	7.75	7.74	+0.06	15	8368
10:44:43	7.74	7.75	7.75	+0.07	2	8353
10:44:39	7.74	7.75	7.74	+0.06	4	8351
10:44:08	7.74	7.75	7.74	+0.06	7	8347
10:43:51	7.75	7.76	7.75	+0.07	1	8340
10:43:34	7.75	7.76	7.75	+0.07	2	8339
10:43:31	7.74	7.76	7.74	+0.06	5	8337
10:43:30	7.75	7.76	7.75	+0.07	1	8332
10:42:57	7.75	7.76	7.75	+0.07	34	8331
10:42:48	7.75	7.76	7.75	+0.07	11	8297
10:42:31	7.75	7.76	7.76	+0.08	3	8286
10:42:08	7.75	7.77	7.77	+0.09	10	8283
10:42:08	7.75	7.77	7.77	+0.09	5	8273
10:41:57	7.75	7.77	7.77	+0.09	1	8268
10:41:50	7.76	7.77	7.76	+0.08	56	8267
10:41:43	7.76	7.77	7.77	+0.09	2	8211
10:41:41	7.76	7.77	7.76	+0.08	4	8209
10:41:40	7.76	7.77	7.76	+0.08	1	8205
10:41:24	7.76	7.77	7.76	+0.08	3	8204
10:41:22	7.76	7.77	7.76	+0.08	10	8201
10:40:55	7.76	7.77	7.76	+0.08	10	8191
10:40:50	7.76	7.77	7.77	+0.09	5	8181
10:40:24	7.76	7.78	7.76	+0.08	10	8176
10:40:23	7.77	7.78	7.77	+0.09	1	8166
10:40:21	7.76	7.77	7.78	+0.10	8	8165
10:40:21	7.76	7.77	7.77	+0.09	65	8157
10:39:39	7.76	7.77	7.77	+0.09	1	8092
10:39:36	7.76	7.77	7.77	+0.09	1	8091
10:39:15	7.76	7.77	7.77	+0.09	1	8090
10:39:11	7.76	7.77	7.76	+0.08	2	8089
10:39:09	7.76	7.77	7.76	+0.08	4	8087
10:39:07	7.76	7.77	7.76	+0.08	1	8083
10:39:05	7.76	7.77	7.76	+0.08	50	8082
10:39:02	7.76	7.77	7.77	+0.09	3	8032
10:39:00	7.76	7.77	7.77	+0.09	1	8029
10:38:10	7.76	7.77	7.77	+0.09	1	8028
10:38:02	7.77	7.78	7.77	+0.09	10	8027
10:38:02	7.77	7.78	7.77	+0.09	18	8017
10:37:48	7.76	7.77	7.78	+0.10	6	7999
10:37:48	7.76	7.77	7.77	+0.09	4	7993
10:37:47	7.76	7.77	7.76	+0.08	1	7989
10:37:46	7.77	7.78	7.77	+0.09	6	7988
10:37:46	7.77	7.78	7.77	+0.09	20	7982
10:37:45	7.77	7.78	7.77	+0.09	1	7962
10:37:44	7.77	7.78	7.77	+0.09	1	7961
10:37:43	7.77	7.78	7.77	+0.09	3	7960
10:37:41	7.77	7.78	7.78	+0.10	12	7957
10:37:41	7.77	7.78	7.78	+0.10	1	7945
10:37:34	7.76	7.77	7.77	+0.09	6	7944
10:37:34	7.76	7.77	7.77	+0.09	22	7938
10:37:34	7.76	7.77	7.77	+0.09	8	7916
10:37:34	7.76	7.77	7.77	+0.09	74	7908
10:37:34	7.76	7.77	7.77	+0.09	24	7834
10:37:20	7.76	7.77	7.76	+0.08	5	7810
10:37:18	7.76	7.77	7.77	+0.09	1	7805
10:37:13	7.76	7.77	7.77	+0.09	1	7804
10:37:09	7.76	7.77	7.77	+0.09	1	7803
10:36:57	7.76	7.77	7.77	+0.09	10	7802
10:36:56	7.76	7.77	7.77	+0.09	1	7792
10:36:55	7.76	7.77	7.76	+0.08	10	7791
10:36:50	7.76	7.77	7.76	+0.08	1	7781
10:36:48	7.75	7.76	7.76	+0.08	183	7780
10:36:48	7.75	7.76	7.76	+0.08	161	7597
10:36:46	7.75	7.76	7.76	+0.08	10	7436
10:36:35	7.75	7.76	7.76	+0.08	1	7426
10:36:30	7.75	7.76	7.75	+0.07	1	7425
10:36:02	7.74	7.75	7.75	+0.07	1	7424
10:35:52	7.74	7.76	7.76	+0.08	1	7423
10:35:38	7.73	7.75	7.75	+0.07	347	7422
10:35:38	7.73	7.75	7.75	+0.07	32	7075
10:35:32	7.73	7.75	7.73	+0.05	3	7043
10:35:16	7.73	7.74	7.74	+0.06	15	7040
10:34:58	7.73	7.75	7.73	+0.05	1	7025
10:34:57	7.72	7.74	7.74	+0.06	87	7024
10:34:57	7.72	7.74	7.74	+0.06	120	6937
10:34:33	7.72	7.73	7.73	+0.05	21	6817
10:34:32	7.72	7.73	7.72	+0.04	100	6796
10:33:31	7.72	7.73	7.72	+0.04	20	6696
10:33:17	7.72	7.73	7.72	+0.04	7	6676
10:33:16	7.72	7.73	7.73	+0.05	2	6669
10:32:47	7.73	7.74	7.72	+0.04	1	6667
10:32:47	7.73	7.74	7.73	+0.05	2	6666
10:32:31	7.72	7.73	7.73	+0.05	48	6664
10:32:29	7.72	7.73	7.73	+0.05	17	6616
10:32:17	7.72	7.73	7.72	+0.04	2	6599
10:31:57	7.72	7.73	7.72	+0.04	1	6597
10:31:37	7.72	7.73	7.73	+0.05	10	6596
10:30:31	7.72	7.73	7.72	+0.04	1	6586
10:30:14	7.72	7.73	7.73	+0.05	1	6585
10:29:54	7.72	7.73	7.73	+0.05	2	6584
10:29:40	7.72	7.73	7.72	+0.04	5	6582
10:28:53	7.72	7.73	7.72	+0.04	3	6577
10:28:20	7.72	7.73	7.72	+0.04	1	6574
10:28:18	7.72	7.73	7.72	+0.04	2	6573
10:27:58	7.72	7.73	7.72	+0.04	1	6571
10:27:41	7.72	7.73	7.72	+0.04	4	6570
10:27:22	7.72	7.73	7.72	+0.04	2	6566
10:26:25	7.72	7.73	7.72	+0.04	10	6564
10:25:49	7.72	7.74	7.72	+0.04	2	6554
10:25:46	7.71	7.72	7.72	+0.04	3	6552
10:25:46	7.72	7.74	7.72	+0.04	12	6549
10:25:42	7.72	7.74	7.72	+0.04	3	6537
10:25:34	7.72	7.74	7.72	+0.04	5	6534
10:25:18	7.72	7.73	7.72	+0.04	3	6529
10:25:05	7.73	7.74	7.73	+0.05	3	6526
10:25:00	7.72	7.73	7.73	+0.05	6	6523
10:24:51	7.73	7.74	7.72	+0.04	8	6517
10:24:51	7.73	7.74	7.73	+0.05	22	6509
10:23:47	7.73	7.74	7.74	+0.06	2	6487
10:23:11	7.72	7.73	7.74	+0.06	6	6485
10:23:11	7.72	7.73	7.73	+0.05	2	6479
10:22:41	7.73	7.74	7.73	+0.05	31	6477
10:22:24	7.73	7.74	7.74	+0.06	1	6446
10:22:19	7.73	7.74	7.73	+0.05	3	6445
10:21:18	7.73	7.74	7.73	+0.05	15	6442
10:20:58	7.73	7.74	7.73	+0.05	1	6427
10:20:49	7.73	7.74	7.73	+0.05	2	6426
10:20:42	7.73	7.74	7.73	+0.05	1	6424
10:20:41	7.73	7.74	7.73	+0.05	4	6423
10:20:40	7.72	7.73	7.73	+0.05	4	6419
10:20:26	7.73	7.74	7.73	+0.05	5	6415
10:19:49	7.72	7.73	7.74	+0.06	25	6410
10:19:49	7.72	7.73	7.73	+0.05	5	6385
10:19:36	7.73	7.74	7.73	+0.05	12	6380
10:19:35	7.73	7.74	7.73	+0.05	2	6368
10:19:28	7.73	7.74	7.73	+0.05	3	6366
10:19:21	7.73	7.74	7.73	+0.05	15	6363
10:19:01	7.73	7.74	7.73	+0.05	1	6348
10:18:42	7.72	7.73	7.73	+0.05	1	6347
10:18:27	7.72	7.73	7.73	+0.05	1	6346
10:18:27	7.72	7.73	7.73	+0.05	15	6345
10:17:14	7.72	7.73	7.72	+0.04	1	6330
10:17:14	7.71	7.72	7.72	+0.04	46	6329
10:17:14	7.71	7.72	7.72	+0.04	10	6283
10:17:11	7.71	7.72	7.72	+0.04	18	6273
10:17:11	7.72	7.73	7.72	+0.04	32	6255
10:16:54	7.72	7.73	7.72	+0.04	1	6223
10:16:47	7.72	7.73	7.72	+0.04	5	6222
10:16:31	7.72	7.73	7.72	+0.04	2	6217
10:16:17	7.72	7.73	7.72	+0.04	2	6215
10:16:07	7.72	7.73	7.72	+0.04	6	6213
10:16:03	7.72	7.73	7.72	+0.04	1	6207
10:15:50	7.72	7.73	7.72	+0.04	2	6206
10:15:03	7.72	7.73	7.73	+0.05	2	6204
10:14:35	7.73	7.74	7.73	+0.05	5	6202
10:14:24	7.73	7.74	7.73	+0.05	1	6197
10:14:04	7.73	7.74	7.73	+0.05	15	6196
10:14:04	7.73	7.74	7.73	+0.05	10	6181
10:14:01	7.73	7.74	7.74	+0.06	10	6171
10:13:10	7.73	7.74	7.74	+0.06	2	6161
10:12:45	7.73	7.74	7.74	+0.06	5	6159
10:12:37	7.73	7.74	7.74	+0.06	1	6154
10:12:31	7.73	7.74	7.73	+0.05	30	6153
10:12:12	7.73	7.74	7.74	+0.06	10	6123
10:11:53	7.73	7.74	7.74	+0.06	20	6113
10:11:49	7.73	7.74	7.74	+0.06	3	6093
10:11:45	7.73	7.74	7.74	+0.06	1	6090
10:11:37	7.73	7.74	7.74	+0.06	9	6089
10:11:16	7.73	7.74	7.74	+0.06	20	6080
10:11:08	7.73	7.74	7.74	+0.06	20	6060
10:10:21	7.73	7.74	7.74	+0.06	28	6040
10:10:20	7.73	7.74	7.74	+0.06	20	6012
10:10:14	7.73	7.74	7.73	+0.05	2	5992
10:10:05	7.73	7.74	7.73	+0.05	1	5990
10:10:05	7.72	7.73	7.73	+0.05	126	5989
10:09:26	7.71	7.72	7.72	+0.04	8	5863
10:09:26	7.71	7.72	7.72	+0.04	100	5855
10:08:24	7.71	7.72	7.71	+0.03	5	5755
10:08:21	7.71	7.72	7.71	+0.03	1	5750
10:08:20	7.71	7.72	7.72	+0.04	2	5749
10:08:10	7.71	7.72	7.71	+0.03	2	5747
10:07:50	7.71	7.72	7.72	+0.04	1	5745
10:07:06	7.71	7.72	7.72	+0.04	1	5744
10:06:55	7.71	7.72	7.71	+0.03	45	5743
10:06:15	7.71	7.72	7.71	+0.03	2	5698
10:06:14	7.71	7.72	7.71	+0.03	50	5696
10:05:45	7.71	7.72	7.71	+0.03	2	5646
10:05:36	7.71	7.72	7.72	+0.04	1	5644
10:05:32	7.71	7.72	7.72	+0.04	1	5643
10:05:29	7.71	7.72	7.72	+0.04	1	5642
10:05:25	7.71	7.72	7.72	+0.04	1	5641
10:05:22	7.71	7.72	7.72	+0.04	1	5640
10:05:19	7.71	7.72	7.72	+0.04	1	5639
10:05:15	7.71	7.72	7.72	+0.04	1	5638
10:05:12	7.71	7.72	7.72	+0.04	1	5637
10:05:08	7.71	7.72	7.72	+0.04	1	5636
10:05:05	7.71	7.72	7.72	+0.04	1	5635
10:04:59	7.71	7.72	7.72	+0.04	1	5634
10:04:52	7.71	7.72	7.72	+0.04	1	5633
10:04:49	7.71	7.72	7.71	+0.03	10	5632
10:04:43	7.71	7.72	7.72	+0.04	1	5622
10:04:10	7.71	7.72	7.72	+0.04	1	5621
10:04:09	7.71	7.72	7.72	+0.04	1	5620
10:04:04	7.71	7.72	7.72	+0.04	1	5619
10:04:00	7.71	7.72	7.72	+0.04	1	5618
10:03:49	7.72	7.73	7.72	+0.04	42	5617
10:03:18	7.72	7.73	7.72	+0.04	6	5575
10:02:57	7.72	7.73	7.72	+0.04	3	5569
10:02:42	7.72	7.73	7.73	+0.05	2	5566
10:02:31	7.71	7.72	7.72	+0.04	21	5564
10:02:16	7.71	7.72	7.72	+0.04	3	5543
10:02:10	7.71	7.72	7.71	+0.03	1	5540
10:01:44	7.71	7.72	7.71	+0.03	3	5539
10:00:56	7.71	7.72	7.71	+0.03	1	5536
10:00:53	7.71	7.72	7.71	+0.03	3	5535
10:00:46	7.70	7.71	7.71	+0.03	18	5532
10:00:46	7.70	7.71	7.71	+0.03	1	5514
10:00:30	7.70	7.71	7.71	+0.03	5	5513
10:00:26	7.70	7.71	7.70	+0.02	1	5508
10:00:17	7.70	7.72	7.70	+0.02	1	5507
10:00:15	7.70	7.71	7.71	+0.03	32	5506
10:00:15	7.70	7.71	7.71	+0.03	1	5474
10:00:09	7.70	7.71	7.70	+0.02	3	5473
09:58:50	7.70	7.71	7.71	+0.03	1	5470
09:58:50	7.70	7.71	7.71	+0.03	1	5469
09:58:33	7.70	7.71	7.71	+0.03	3	5468
09:58:31	7.70	7.71	7.70	+0.02	2	5465
09:58:29	7.69	7.70	7.70	+0.02	2	5463
09:58:20	7.69	7.70	7.70	+0.02	3	5461
09:58:18	7.69	7.70	7.70	+0.02	5	5458
09:58:06	7.70	7.71	7.70	+0.02	2	5453
09:57:58	7.70	7.71	7.70	+0.02	10	5451
09:57:42	7.69	7.70	7.70	+0.02	1	5441
09:57:28	7.69	7.70	7.70	+0.02	23	5440
09:57:28	7.69	7.70	7.70	+0.02	28	5417
09:57:12	7.69	7.70	7.69	+0.01	1	5389
09:56:59	7.69	7.70	7.69	+0.01	2	5388
09:56:27	7.69	7.70	7.69	+0.01	1	5386
09:56:18	7.69	7.71	7.69	+0.01	10	5385
09:56:11	7.70	7.71	7.70	+0.02	1	5375
09:56:11	7.70	7.71	7.70	+0.02	9	5374
09:55:57	7.70	7.71	7.70	+0.02	1	5365
09:55:51	7.70	7.71	7.70	+0.02	1	5364
09:55:48	7.70	7.71	7.70	+0.02	1	5363
09:55:40	7.70	7.71	7.70	+0.02	1	5362
09:55:37	7.70	7.71	7.70	+0.02	100	5361
09:55:37	7.70	7.71	7.70	+0.02	1	5261
09:55:36	7.70	7.71	7.70	+0.02	5	5260
09:55:24	7.70	7.71	7.70	+0.02	1	5255
09:54:54	7.70	7.71	7.70	+0.02	18	5254
09:54:42	7.70	7.71	7.70	+0.02	20	5236
09:54:16	7.70	7.71	7.70	+0.02	4	5216
09:54:10	7.70	7.71	7.71	+0.03	10	5212
09:53:45	7.70	7.71	7.71	+0.03	5	5202
09:53:31	7.70	7.71	7.71	+0.03	2	5197
09:52:45	7.70	7.71	7.71	+0.03	1	5195
09:52:19	7.70	7.71	7.71	+0.03	2	5194
09:52:09	7.70	7.71	7.70	+0.02	1	5192
09:51:53	7.70	7.71	7.70	+0.02	1	5191
09:51:40	7.70	7.71	7.70	+0.02	193	5190
09:51:40	7.71	7.72	7.71	+0.03	128	4997
09:51:40	7.71	7.72	7.71	+0.03	47	4869
09:51:36	7.71	7.72	7.72	+0.04	2	4822
09:50:58	7.72	7.73	7.72	+0.04	1	4820
09:50:52	7.71	7.72	7.72	+0.04	2	4819
09:50:35	7.72	7.73	7.72	+0.04	1	4817
09:50:16	7.72	7.73	7.72	+0.04	48	4816
09:50:11	7.72	7.73	7.72	+0.04	2	4768
09:49:47	7.72	7.73	7.72	+0.04	7	4766
09:49:47	7.71	7.72	7.72	+0.04	5	4759
09:49:39	7.72	7.73	7.72	+0.04	10	4754
09:49:39	7.72	7.73	7.72	+0.04	2	4744
09:49:34	7.72	7.73	7.72	+0.04	25	4742
09:49:34	7.72	7.73	7.72	+0.04	3	4717
09:49:19	7.72	7.73	7.72	+0.04	1	4714
09:48:21	7.71	7.73	7.71	+0.03	1	4713
09:48:13	7.72	7.73	7.72	+0.04	5	4712
09:47:43	7.72	7.73	7.71	+0.03	9	4707
09:47:43	7.72	7.73	7.72	+0.04	1	4698
09:47:28	7.71	7.72	7.72	+0.04	30	4697
09:47:27	7.71	7.72	7.72	+0.04	3	4667
09:47:02	7.71	7.73	7.71	+0.03	9	4664
09:46:57	7.71	7.72	7.72	+0.04	6	4655
09:46:57	7.72	7.73	7.72	+0.04	18	4649
09:46:23	7.72	7.73	7.72	+0.04	3	4631
09:46:00	7.72	7.73	7.72	+0.04	3	4628
09:45:39	7.72	7.73	7.72	+0.04	10	4625
09:45:32	7.72	7.73	7.72	+0.04	4	4615
09:44:37	7.72	7.73	7.72	+0.04	21	4611
09:44:34	7.72	7.73	7.73	+0.05	1	4590
09:44:24	7.73	7.74	7.73	+0.05	16	4589
09:43:49	7.73	7.74	7.73	+0.05	1	4573
09:43:28	7.73	7.74	7.73	+0.05	2	4572
09:43:06	7.73	7.74	7.74	+0.06	1	4570
09:43:01	7.73	7.74	7.74	+0.06	7	4569
09:42:48	7.73	7.74	7.74	+0.06	1	4562
09:42:30	7.73	7.74	7.74	+0.06	20	4561
09:42:21	7.73	7.74	7.74	+0.06	1	4541
09:42:09	7.73	7.74	7.74	+0.06	1	4540
09:42:09	7.73	7.74	7.74	+0.06	27	4539
09:41:44	7.72	7.74	7.74	+0.06	1	4512
09:41:43	7.73	7.74	7.72	+0.04	20	4511
09:41:43	7.73	7.74	7.73	+0.05	10	4491
09:41:28	7.73	7.74	7.73	+0.05	1	4481
09:41:15	7.73	7.75	7.73	+0.05	1	4480
09:41:01	7.72	7.73	7.73	+0.05	1	4479
09:40:55	7.72	7.73	7.73	+0.05	1	4478
09:40:52	7.73	7.74	7.74	+0.06	5	4477
09:40:17	7.73	7.74	7.73	+0.05	3	4472
09:40:17	7.73	7.74	7.74	+0.06	2	4469
09:40:15	7.73	7.74	7.73	+0.05	1	4467
09:39:46	7.72	7.73	7.73	+0.05	7	4466
09:39:46	7.71	7.73	7.73	+0.05	38	4459
09:39:45	7.71	7.72	7.72	+0.04	49	4421
09:39:43	7.72	7.73	7.72	+0.04	103	4372
09:38:32	7.72	7.73	7.72	+0.04	3	4269
09:38:32	7.72	7.73	7.73	+0.05	20	4266
09:38:30	7.72	7.73	7.72	+0.04	2	4246
09:37:32	7.71	7.72	7.72	+0.04	1	4244
09:37:05	7.71	7.72	7.71	+0.03	10	4243
09:36:49	7.71	7.72	7.72	+0.04	10	4233
09:36:46	7.71	7.72	7.71	+0.03	2	4223
09:36:41	7.71	7.72	7.72	+0.04	6	4221
09:36:18	7.71	7.72	7.72	+0.04	5	4215
09:36:02	7.71	7.72	7.71	+0.03	5	4210
09:36:00	7.71	7.72	7.72	+0.04	5	4205
09:35:06	7.71	7.72	7.71	+0.03	2	4200
09:34:57	7.71	7.72	7.71	+0.03	1	4198
09:34:51	7.71	7.72	7.72	+0.04	1	4197
09:34:40	7.71	7.72	7.72	+0.04	5	4196
09:34:39	7.71	7.72	7.72	+0.04	1	4191
09:34:26	7.71	7.72	7.72	+0.04	5	4190
09:33:55	7.71	7.72	7.71	+0.03	4	4185
09:33:47	7.71	7.73	7.71	+0.03	17	4181
09:33:41	7.71	7.72	7.72	+0.04	1	4164
09:33:36	7.71	7.72	7.72	+0.04	4	4163
09:32:56	7.71	7.72	7.72	+0.04	1	4159
09:32:56	7.72	7.73	7.72	+0.04	13	4158
09:32:56	7.72	7.73	7.72	+0.04	42	4145
09:32:14	7.72	7.73	7.72	+0.04	1	4103
09:32:12	7.72	7.73	7.72	+0.04	48	4102
09:31:43	7.72	7.73	7.73	+0.05	1	4054
09:31:39	7.72	7.73	7.73	+0.05	10	4053
09:31:37	7.72	7.73	7.72	+0.04	4	4043
09:31:37	7.72	7.73	7.72	+0.04	4	4039
09:31:28	7.72	7.73	7.71	+0.03	26	4035
09:31:28	7.72	7.73	7.72	+0.04	24	4009
09:30:47	7.72	7.73	7.73	+0.05	1	3985
09:30:46	7.72	7.73	7.73	+0.05	2	3984
09:30:46	7.71	7.73	7.73	+0.05	2	3982
09:30:44	7.71	7.73	7.73	+0.05	3	3980
09:30:08	7.71	7.73	7.73	+0.05	10	3977
09:29:58	7.72	7.73	7.72	+0.04	5	3967
09:29:56	7.72	7.73	7.72	+0.04	1	3962
09:29:56	7.71	7.72	7.72	+0.04	3	3961
09:29:26	7.70	7.71	7.71	+0.03	5	3958
09:29:21	7.71	7.73	7.71	+0.03	5	3953
09:29:19	7.71	7.73	7.71	+0.03	5	3948
09:29:09	7.70	7.71	7.71	+0.03	1	3943
09:28:59	7.71	7.73	7.71	+0.03	1	3942
09:28:49	7.71	7.73	7.71	+0.03	10	3941
09:28:43	7.72	7.73	7.72	+0.04	1	3931
09:27:59	7.71	7.73	7.70	+0.02	3	3930
09:27:59	7.71	7.73	7.71	+0.03	82	3927
09:27:26	7.71	7.73	7.73	+0.05	1	3845
09:27:24	7.72	7.74	7.72	+0.04	10	3844
09:27:12	7.72	7.74	7.72	+0.04	1	3834
09:27:11	7.72	7.74	7.72	+0.04	20	3833
09:26:51	7.73	7.74	7.73	+0.05	31	3813
09:25:27	7.74	7.75	7.73	+0.05	9	3782
09:25:27	7.74	7.75	7.74	+0.06	3	3773
09:25:27	7.74	7.75	7.75	+0.07	3	3770
09:25:26	7.74	7.75	7.74	+0.06	1	3767
09:25:15	7.74	7.75	7.73	+0.05	33	3766
09:25:15	7.74	7.75	7.74	+0.06	2	3733
09:25:01	7.73	7.75	7.75	+0.07	2	3731
09:24:58	7.73	7.74	7.74	+0.06	3	3729
09:24:58	7.74	7.75	7.74	+0.06	4	3726
09:24:42	7.74	7.75	7.74	+0.06	15	3722
09:24:29	7.74	7.75	7.74	+0.06	2	3707
09:23:59	7.74	7.75	7.75	+0.07	2	3705
09:23:44	7.74	7.75	7.75	+0.07	10	3703
09:23:11	7.74	7.75	7.75	+0.07	1	3693
09:23:08	7.75	7.76	7.74	+0.06	31	3692
09:23:08	7.75	7.76	7.75	+0.07	18	3661
09:23:05	7.75	7.76	7.75	+0.07	1	3643
09:23:04	7.75	7.76	7.76	+0.08	1	3642
09:23:02	7.74	7.75	7.75	+0.07	1	3641
09:23:00	7.74	7.75	7.75	+0.07	2	3640
09:23:00	7.75	7.76	7.75	+0.07	8	3638
09:22:57	7.75	7.76	7.75	+0.07	10	3630
09:22:57	7.75	7.76	7.75	+0.07	3	3620
09:22:54	7.75	7.76	7.75	+0.07	2	3617
09:22:41	7.75	7.76	7.75	+0.07	20	3615
09:22:35	7.75	7.76	7.75	+0.07	1	3595
09:22:34	7.75	7.76	7.76	+0.08	30	3594
09:22:25	7.75	7.76	7.76	+0.08	10	3564
09:22:24	7.75	7.76	7.75	+0.07	10	3554
09:22:23	7.75	7.76	7.76	+0.08	1	3544
09:22:07	7.75	7.76	7.76	+0.08	10	3543
09:21:31	7.75	7.76	7.76	+0.08	2	3533
09:21:26	7.75	7.76	7.75	+0.07	4	3531
09:21:24	7.74	7.76	7.76	+0.08	1	3527
09:21:24	7.74	7.75	7.75	+0.07	14	3526
09:21:24	7.74	7.75	7.75	+0.07	11	3512
09:21:16	7.73	7.74	7.74	+0.06	6	3501
09:21:16	7.73	7.74	7.74	+0.06	23	3495
09:21:08	7.73	7.74	7.73	+0.05	10	3472
09:21:05	7.73	7.74	7.74	+0.06	2	3462
09:20:25	7.74	7.75	7.74	+0.06	1	3460
09:20:18	7.73	7.74	7.74	+0.06	10	3459
09:20:18	7.73	7.74	7.74	+0.06	10	3449
09:20:17	7.73	7.74	7.74	+0.06	2	3439
09:20:14	7.73	7.74	7.74	+0.06	1	3437
09:20:13	7.73	7.74	7.73	+0.05	2	3436
09:20:01	7.73	7.74	7.74	+0.06	50	3434
09:19:38	7.72	7.73	7.73	+0.05	1	3384
09:19:27	7.73	7.74	7.73	+0.05	4	3383
09:19:05	7.72	7.74	7.72	+0.04	2	3379
09:19:05	7.72	7.74	7.72	+0.04	1	3377
09:19:03	7.71	7.72	7.72	+0.04	122	3376
09:19:03	7.72	7.74	7.72	+0.04	20	3254
09:18:58	7.72	7.74	7.72	+0.04	2	3234
09:18:56	7.72	7.74	7.72	+0.04	1	3232
09:18:56	7.71	7.72	7.72	+0.04	73	3231
09:18:56	7.71	7.72	7.72	+0.04	118	3158
09:18:56	7.71	7.72	7.72	+0.04	251	3040
09:18:56	7.73	7.74	7.72	+0.04	15	2789
09:18:56	7.73	7.74	7.73	+0.05	70	2774
09:18:38	7.73	7.74	7.74	+0.06	2	2704
09:18:37	7.73	7.74	7.74	+0.06	2	2702
09:18:33	7.73	7.74	7.73	+0.05	10	2700
09:18:31	7.73	7.74	7.74	+0.06	1	2690
09:18:24	7.73	7.74	7.74	+0.06	1	2689
09:18:24	7.73	7.74	7.74	+0.06	3	2688
09:18:13	7.73	7.74	7.73	+0.05	2	2685
09:17:57	7.73	7.74	7.73	+0.05	1	2683
09:17:48	7.73	7.74	7.74	+0.06	1	2682
09:17:38	7.73	7.74	7.74	+0.06	2	2681
09:17:37	7.73	7.74	7.73	+0.05	5	2679
09:17:34	7.73	7.74	7.74	+0.06	9	2674
09:17:34	7.74	7.75	7.74	+0.06	29	2665
09:17:12	7.74	7.75	7.75	+0.07	1	2636
09:16:54	7.73	7.75	7.73	+0.05	3	2635
09:16:47	7.73	7.74	7.74	+0.06	10	2632
09:16:45	7.73	7.74	7.74	+0.06	5	2622
09:16:37	7.73	7.74	7.74	+0.06	1	2617
09:16:17	7.74	7.75	7.74	+0.06	3	2616
09:16:15	7.74	7.75	7.74	+0.06	5	2613
09:16:14	7.74	7.75	7.74	+0.06	2	2608
09:16:08	7.74	7.75	7.74	+0.06	10	2606
09:16:05	7.74	7.75	7.74	+0.06	1	2596
09:16:00	7.74	7.75	7.74	+0.06	1	2595
09:15:56	7.74	7.75	7.74	+0.06	1	2594
09:15:52	7.74	7.75	7.74	+0.06	1	2593
09:15:50	7.74	7.75	7.74	+0.06	2	2592
09:15:48	7.74	7.75	7.75	+0.07	1	2590
09:15:45	7.74	7.75	7.75	+0.07	10	2589
09:15:36	7.74	7.75	7.75	+0.07	1	2579
09:15:25	7.75	7.76	7.75	+0.07	9	2578
09:15:21	7.75	7.76	7.75	+0.07	10	2569
09:15:14	7.74	7.76	7.74	+0.06	1	2559
09:15:14	7.74	7.76	7.76	+0.08	5	2558
09:15:14	7.75	7.76	7.75	+0.07	43	2553
09:15:04	7.75	7.76	7.76	+0.08	10	2510
09:15:02	7.75	7.76	7.76	+0.08	2	2500
09:15:02	7.75	7.76	7.76	+0.08	1	2498
09:14:58	7.75	7.76	7.76	+0.08	7	2497
09:14:58	7.75	7.76	7.76	+0.08	2	2490
09:14:49	7.75	7.76	7.76	+0.08	20	2488
09:14:45	7.75	7.76	7.76	+0.08	1	2468
09:14:44	7.75	7.76	7.75	+0.07	1	2467
09:14:38	7.75	7.76	7.76	+0.08	10	2466
09:14:36	7.75	7.76	7.76	+0.08	5	2456
09:14:27	7.75	7.76	7.75	+0.07	1	2451
09:14:24	7.75	7.76	7.76	+0.08	24	2450
09:14:22	7.74	7.75	7.75	+0.07	167	2426
09:14:20	7.74	7.75	7.74	+0.06	6	2259
09:14:16	7.74	7.75	7.74	+0.06	1	2253
09:14:14	7.73	7.74	7.74	+0.06	123	2252
09:14:13	7.73	7.74	7.73	+0.05	20	2129
09:14:01	7.73	7.74	7.73	+0.05	1	2109
09:13:55	7.73	7.74	7.73	+0.05	3	2108
09:13:55	7.73	7.74	7.73	+0.05	6	2105
09:13:55	7.73	7.74	7.73	+0.05	2	2099
09:13:45	7.72	7.73	7.73	+0.05	34	2097
09:13:45	7.72	7.73	7.73	+0.05	15	2063
09:13:42	7.72	7.73	7.73	+0.05	1	2048
09:13:41	7.72	7.73	7.72	+0.04	14	2047
09:13:36	7.72	7.73	7.73	+0.05	1	2033
09:13:34	7.72	7.73	7.73	+0.05	1	2032
09:13:32	7.72	7.73	7.73	+0.05	1	2031
09:13:25	7.72	7.73	7.73	+0.05	21	2030
09:13:22	7.71	7.72	7.72	+0.04	65	2009
09:13:21	7.71	7.72	7.72	+0.04	10	1944
09:13:20	7.71	7.72	7.71	+0.03	8	1934
09:13:18	7.70	7.71	7.71	+0.03	53	1926
09:13:16	7.70	7.71	7.70	+0.02	3	1873
09:13:13	7.69	7.70	7.70	+0.02	9	1870
09:13:13	7.69	7.70	7.70	+0.02	36	1861
09:13:07	7.69	7.70	7.69	+0.01	2	1825
09:13:02	7.69	7.70	7.69	+0.01	2	1823
09:12:55	7.68	7.70	7.68	0	10	1821
09:12:41	7.68	7.69	7.69	+0.01	83	1811
09:12:41	7.67	7.69	7.69	+0.01	20	1728
09:12:41	7.67	7.68	7.68	0	58	1708
09:12:41	7.67	7.68	7.67	-0.01	2	1650
09:12:29	7.67	7.68	7.67	-0.01	1	1648
09:12:21	7.67	7.68	7.67	-0.01	2	1647
09:12:04	7.67	7.68	7.67	-0.01	1	1645
09:12:03	7.67	7.68	7.67	-0.01	2	1644
09:11:43	7.67	7.68	7.67	-0.01	1	1642
09:11:30	7.67	7.68	7.67	-0.01	10	1641
09:11:30	7.67	7.68	7.68	0	1	1631
09:11:11	7.67	7.68	7.67	-0.01	10	1630
09:10:51	7.67	7.68	7.67	-0.01	2	1620
09:10:42	7.67	7.68	7.67	-0.01	3	1618
09:10:37	7.67	7.68	7.67	-0.01	1	1615
09:10:06	7.66	7.67	7.67	-0.01	1	1614
09:10:04	7.66	7.67	7.67	-0.01	3	1613
09:09:52	7.66	7.67	7.67	-0.01	1	1610
09:09:51	7.66	7.67	7.67	-0.01	2	1609
09:09:51	7.66	7.67	7.67	-0.01	6	1607
09:09:39	7.66	7.67	7.67	-0.01	2	1601
09:09:39	7.67	7.68	7.67	-0.01	5	1599
09:09:32	7.66	7.67	7.67	-0.01	25	1594
09:09:23	7.66	7.67	7.67	-0.01	1	1569
09:09:19	7.66	7.67	7.67	-0.01	1	1568
09:09:19	7.66	7.67	7.67	-0.01	1	1567
09:09:07	7.66	7.67	7.67	-0.01	2	1566
09:09:07	7.66	7.67	7.67	-0.01	1	1564
09:09:04	7.67	7.68	7.67	-0.01	2	1563
09:08:54	7.66	7.67	7.67	-0.01	8	1561
09:08:46	7.66	7.67	7.66	-0.02	70	1553
09:08:41	7.66	7.67	7.67	-0.01	1	1483
09:08:40	7.66	7.67	7.67	-0.01	1	1482
09:08:34	7.66	7.67	7.67	-0.01	1	1481
09:08:32	7.66	7.67	7.67	-0.01	2	1480
09:08:29	7.66	7.67	7.67	-0.01	1	1478
09:08:25	7.66	7.67	7.67	-0.01	5	1477
09:08:25	7.66	7.67	7.67	-0.01	2	1472
09:08:23	7.66	7.67	7.67	-0.01	1	1470
09:08:21	7.66	7.67	7.67	-0.01	1	1469
09:08:18	7.66	7.67	7.67	-0.01	1	1468
09:08:11	7.67	7.68	7.66	-0.02	1	1467
09:08:09	7.66	7.67	7.67	-0.01	30	1466
09:08:05	7.66	7.67	7.67	-0.01	2	1436
09:08:05	7.66	7.67	7.66	-0.02	9	1434
09:08:05	7.66	7.67	7.67	-0.01	1	1425
09:08:05	7.66	7.67	7.66	-0.02	3	1424
09:08:05	7.66	7.67	7.66	-0.02	19	1421
09:08:05	7.67	7.68	7.67	-0.01	126	1402
09:07:57	7.67	7.68	7.68	0	10	1276
09:07:50	7.67	7.68	7.67	-0.01	2	1266
09:07:48	7.67	7.68	7.68	0	5	1264
09:07:45	7.67	7.68	7.68	0	10	1259
09:07:44	7.67	7.68	7.68	0	50	1249
09:07:39	7.67	7.68	7.68	0	1	1199
09:07:30	7.67	7.68	7.68	0	2	1198
09:07:04	7.67	7.68	7.68	0	10	1196
09:07:01	7.67	7.68	7.67	-0.01	2	1186
09:06:54	7.67	7.68	7.67	-0.01	1	1184
09:06:50	7.67	7.68	7.67	-0.01	12	1183
09:06:42	7.67	7.68	7.67	-0.01	10	1171
09:06:32	7.67	7.68	7.67	-0.01	19	1161
09:06:32	7.67	7.68	7.67	-0.01	36	1142
09:06:30	7.67	7.68	7.68	0	1	1106
09:06:17	7.67	7.68	7.68	0	10	1105
09:06:11	7.67	7.68	7.68	0	1	1095
09:06:05	7.67	7.68	7.67	-0.01	5	1094
09:05:57	7.67	7.68	7.68	0	10	1089
09:05:57	7.67	7.68	7.68	0	10	1079
09:05:52	7.67	7.68	7.67	-0.01	15	1069
09:05:17	7.67	7.68	7.67	-0.01	1	1054
09:05:17	7.67	7.68	7.67	-0.01	6	1053
09:04:53	7.66	7.67	7.67	-0.01	1	1047
09:04:52	7.66	7.67	7.68	0	1	1046
09:04:52	7.66	7.67	7.67	-0.01	1	1045
09:04:50	7.67	7.68	7.67	-0.01	48	1044
09:04:50	7.67	7.68	7.67	-0.01	19	996
09:04:50	7.67	7.68	7.68	0	1	977
09:04:50	7.67	7.68	7.67	-0.01	17	976
09:04:50	7.68	7.69	7.68	0	48	959
09:04:50	7.68	7.69	7.68	0	48	911
09:04:50	7.68	7.69	7.68	0	51	863
09:04:49	7.68	7.69	7.68	0	10	812
09:04:48	7.68	7.69	7.69	+0.01	15	802
09:04:39	7.69	7.70	7.69	+0.01	10	787
09:04:37	7.69	7.70	7.69	+0.01	10	777
09:04:36	7.69	7.70	7.69	+0.01	10	767
09:04:17	7.68	7.69	7.69	+0.01	1	757
09:04:16	7.68	7.69	7.69	+0.01	1	756
09:04:16	7.68	7.69	7.69	+0.01	1	755
09:04:15	7.68	7.69	7.69	+0.01	10	754
09:04:12	7.68	7.69	7.69	+0.01	1	744
09:04:06	7.68	7.69	7.69	+0.01	8	743
09:04:01	7.68	7.69	7.69	+0.01	2	735
09:04:00	7.68	7.69	7.69	+0.01	1	733
09:03:57	7.68	7.69	7.69	+0.01	8	732
09:03:57	7.68	7.69	7.69	+0.01	6	724
09:03:54	7.68	7.69	7.69	+0.01	6	718
09:03:44	7.68	7.69	7.69	+0.01	2	712
09:03:42	7.68	7.69	7.69	+0.01	2	710
09:03:42	7.68	7.69	7.68	0	1	708
09:03:31	7.68	7.69	7.69	+0.01	3	707
09:03:26	7.68	7.70	7.68	0	20	704
09:03:09	7.69	7.70	7.68	0	1	684
09:03:09	7.69	7.70	7.69	+0.01	3	683
09:03:06	7.68	7.69	7.69	+0.01	3	680
09:03:00	7.68	7.69	7.69	+0.01	1	677
09:02:55	7.68	7.69	7.69	+0.01	3	676
09:02:54	7.69	7.70	7.69	+0.01	14	673
09:02:53	7.69	7.70	7.69	+0.01	1	659
09:02:52	7.69	7.70	7.70	+0.02	1	658
09:02:47	7.69	7.70	7.70	+0.02	1	657
09:02:38	7.69	7.70	7.69	+0.01	2	656
09:02:26	7.69	7.70	7.70	+0.02	5	654
09:02:22	7.69	7.70	7.70	+0.02	1	649
09:02:10	7.69	7.70	7.70	+0.02	1	648
09:02:01	7.69	7.70	7.70	+0.02	2	647
09:02:00	7.69	7.70	7.70	+0.02	9	645
09:02:00	7.69	7.70	7.70	+0.02	78	636
09:02:00	7.69	7.70	7.70	+0.02	4	558
09:02:00	7.71	7.72	7.70	+0.02	5	554
09:02:00	7.71	7.72	7.71	+0.03	5	549
09:01:59	7.73	7.74	7.73	+0.05	2	544
09:01:59	7.71	7.73	7.73	+0.05	18	542
09:01:51	7.71	7.73	7.73	+0.05	15	524
09:01:49	7.72	7.73	7.72	+0.04	1	509
09:01:49	7.72	7.73	7.72	+0.04	5	508
09:01:46	7.72	7.73	7.72	+0.04	3	503
09:01:46	7.71	7.73	7.73	+0.05	16	500
09:01:42	7.71	7.73	7.73	+0.05	5	484
09:01:39	7.72	7.74	7.72	+0.04	9	479
09:01:35	7.73	7.74	7.73	+0.05	2	470
09:01:17	7.72	7.73	7.73	+0.05	1	468
09:01:06	7.73	7.74	7.72	+0.04	8	467
09:01:06	7.73	7.74	7.73	+0.05	18	459
09:00:55	7.73	7.74	7.74	+0.06	1	441
09:00:50	7.72	7.74	7.72	+0.04	1	440
09:00:49	7.72	7.74	7.74	+0.06	8	439
09:00:49	7.72	7.73	7.73	+0.05	70	431
09:00:49	7.72	7.73	7.73	+0.05	3	361
09:00:49	7.72	7.73	7.73	+0.05	4	358
09:00:43	7.72	7.73	7.69	+0.01	4	354
09:00:43	7.72	7.73	7.70	+0.02	11	350
09:00:43	7.72	7.73	7.71	+0.03	18	339
09:00:43	7.72	7.73	7.72	+0.04	1	321
09:00:37	7.71	7.72	7.72	+0.04	5	320
09:00:37	7.71	7.72	7.72	+0.04	50	315
09:00:18	7.69	7.71	7.71	+0.03	11	265
09:00:18	7.69	7.71	7.71	+0.03	3	254
09:00:18	7.68	7.70	7.70	+0.02	56	251
09:00:08	--	--	7.68	0	195	195

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值3,000元

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

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

App Store Card $ 3000 - 數位序號

GARMIN vivoactive 5 GPS 智慧腕錶

家樂福5075元好禮即享券(餘額型)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

大潤發5000元即享券(餘額型)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Samsung Galaxy A56 5G (8G/256G)

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

DJI OSMO POCKET 3 全能套裝

日月光投控ADR5日上漲0.10美元...

怡利電參展CES 秀無人機成品及...

台積電鴻海國巨南亞科南亞力積電晶豪科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

‧美國與100多國達成協議美企豁...
‧心誠鎂2月上旬掛牌今年擴產迎...
‧雙鴻受惠AI散熱需求 2025年營收...

加密貨幣

比特幣BTC	93396.22	1,981.59	2.17%
以太幣ETH	3219.56	78.07	2.49%
瑞波幣XRP	2.34	0.25	11.96%
比特幣現金BCH	639.38	0.29	0.05%
萊特幣LTC	83.17	1.04	1.26%
卡達幣ADA	0.417264	0.02	4.29%
波場幣TRX	0.291392	0.00	-0.84%
恆星幣XLM	0.246430	0.01	5.97%

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。