最新今彩539第113270期頭獎槓龜熱門憂中國經濟挑戰公股銀精簡據點人力、提高授信擔保

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

101.60 ▲+1.15 +1.14% 5.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.15	5,445	101.55	14	101.60	14	102.35	102.65	100.85	100.45

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	101.55	101.60	101.60	+1.15	8	5445
13:30:00	101.55	101.60	101.60	+1.15	146	5437
13:24:54	101.45	101.55	101.55	+1.10	1	5291
13:24:53	101.45	101.55	101.55	+1.10	4	5290
13:24:45	101.45	101.55	101.45	+1.00	1	5286
13:24:34	101.45	101.65	101.45	+1.00	29	5285
13:24:34	101.45	101.65	101.45	+1.00	10	5256
13:24:33	101.45	101.60	101.60	+1.15	17	5246
13:24:29	101.45	101.60	101.45	+1.00	2	5229
13:24:25	101.45	101.60	101.60	+1.15	1	5227
13:24:18	101.45	101.60	101.45	+1.00	1	5226
13:24:18	101.45	101.60	101.45	+1.00	9	5225
13:23:52	101.45	101.60	101.65	+1.20	5	5216
13:23:52	101.45	101.60	101.60	+1.15	5	5211
13:23:36	101.55	101.60	101.55	+1.10	20	5206
13:23:27	101.55	101.60	101.55	+1.10	1	5186
13:23:18	101.55	101.60	101.55	+1.10	1	5185
13:23:18	101.45	101.55	101.55	+1.10	1	5184
13:23:13	101.50	101.55	101.55	+1.10	5	5183
13:23:02	101.45	101.50	101.50	+1.05	22	5178
13:22:43	101.35	101.45	101.45	+1.00	1	5156
13:22:43	101.35	101.40	101.40	+0.95	5	5155
13:22:35	101.35	101.40	101.35	+0.90	1	5150
13:22:25	101.40	101.45	101.40	+0.95	1	5149
13:22:24	101.40	101.45	101.45	+1.00	10	5148
13:22:11	101.30	101.40	101.40	+0.95	1	5138
13:21:43	101.40	101.45	101.45	+1.00	2	5137
13:21:14	101.40	101.45	101.40	+0.95	1	5135
13:21:10	101.40	101.45	101.40	+0.95	4	5134
13:21:08	101.35	101.45	101.35	+0.90	1	5130
13:21:08	101.35	101.40	101.40	+0.95	2	5129
13:20:35	101.35	101.40	101.40	+0.95	4	5127
13:20:16	101.30	101.40	101.30	+0.85	7	5123
13:20:09	101.30	101.35	101.30	+0.85	3	5116
13:20:05	101.35	101.40	101.35	+0.90	4	5113
13:19:45	101.35	101.40	101.40	+0.95	1	5109
13:19:38	101.35	101.40	101.40	+0.95	1	5108
13:19:35	101.40	101.45	101.40	+0.95	1	5107
13:19:25	101.35	101.40	101.40	+0.95	1	5106
13:19:23	101.35	101.40	101.40	+0.95	3	5105
13:19:22	101.40	101.45	101.40	+0.95	47	5102
13:19:20	101.40	101.45	101.40	+0.95	3	5055
13:19:01	101.35	101.40	101.40	+0.95	2	5052
13:18:53	101.35	101.40	101.35	+0.90	3	5050
13:18:40	101.35	101.40	101.40	+0.95	1	5047
13:18:28	101.40	101.45	101.40	+0.95	2	5046
13:18:00	101.40	101.45	101.45	+1.00	10	5044
13:17:48	101.40	101.45	101.45	+1.00	1	5034
13:17:44	101.40	101.45	101.45	+1.00	2	5033
13:17:32	101.45	101.50	101.45	+1.00	1	5031
13:17:07	101.40	101.45	101.45	+1.00	5	5030
13:16:50	101.40	101.50	101.50	+1.05	1	5025
13:16:49	101.45	101.50	101.45	+1.00	2	5024
13:16:47	101.50	101.55	101.50	+1.05	2	5022
13:16:41	101.45	101.55	101.55	+1.10	1	5020
13:16:40	101.50	101.55	101.50	+1.05	7	5019
13:16:24	101.55	101.60	101.55	+1.10	2	5012
13:16:11	101.55	101.60	101.60	+1.15	1	5010
13:16:07	101.55	101.60	101.60	+1.15	1	5009
13:16:06	101.55	101.60	101.60	+1.15	1	5008
13:15:25	101.60	101.65	101.60	+1.15	3	5007
13:15:14	101.65	101.70	101.65	+1.20	2	5004
13:15:13	101.60	101.70	101.70	+1.25	10	5002
13:15:08	101.65	101.70	101.65	+1.20	1	4992
13:14:57	101.70	101.75	101.70	+1.25	1	4991
13:14:55	101.70	101.75	101.70	+1.25	2	4990
13:14:51	101.70	101.75	101.70	+1.25	2	4988
13:14:21	101.70	101.75	101.70	+1.25	1	4986
13:13:41	101.75	101.80	101.75	+1.30	1	4985
13:13:38	101.70	101.80	101.80	+1.35	1	4984
13:13:32	101.75	101.80	101.75	+1.30	1	4983
13:13:14	101.70	101.80	101.80	+1.35	1	4982
13:12:58	101.70	101.75	101.75	+1.30	24	4981
13:12:48	101.70	101.75	101.70	+1.25	2	4957
13:12:46	101.70	101.75	101.70	+1.25	10	4955
13:12:37	101.65	101.75	101.65	+1.20	3	4945
13:12:32	101.70	101.75	101.70	+1.25	1	4942
13:12:05	101.70	101.75	101.70	+1.25	1	4941
13:12:04	101.70	101.75	101.70	+1.25	1	4940
13:12:02	101.65	101.70	101.70	+1.25	2	4939
13:11:38	101.60	101.65	101.65	+1.20	2	4937
13:11:36	101.65	101.70	101.65	+1.20	3	4935
13:11:26	101.65	101.75	101.65	+1.20	1	4932
13:11:22	101.65	101.70	101.70	+1.25	10	4931
13:11:18	101.65	101.70	101.65	+1.20	1	4921
13:11:13	101.60	101.65	101.65	+1.20	4	4920
13:11:07	101.60	101.70	101.60	+1.15	1	4916
13:10:59	101.60	101.65	101.65	+1.20	1	4915
13:10:52	101.60	101.65	101.60	+1.15	1	4914
13:10:48	101.60	101.65	101.65	+1.20	1	4913
13:10:19	101.60	101.65	101.65	+1.20	2	4912
13:10:00	101.55	101.65	101.65	+1.20	9	4910
13:10:00	101.55	101.60	101.60	+1.15	1	4901
13:09:25	101.55	101.60	101.60	+1.15	2	4900
13:09:06	101.50	101.55	101.55	+1.10	1	4898
13:08:28	101.55	101.60	101.60	+1.15	7	4897
13:08:27	101.50	101.55	101.55	+1.10	1	4890
13:08:12	101.50	101.60	101.50	+1.05	1	4889
13:08:11	101.50	101.55	101.55	+1.10	25	4888
13:07:52	101.45	101.50	101.50	+1.05	1	4863
13:07:36	101.45	101.50	101.50	+1.05	1	4862
13:06:58	101.50	101.55	101.50	+1.05	1	4861
13:06:53	101.45	101.50	101.50	+1.05	1	4860
13:06:39	101.50	101.55	101.55	+1.10	2	4859
13:06:35	101.50	101.55	101.50	+1.05	2	4857
13:06:28	101.50	101.60	101.60	+1.15	1	4855
13:06:11	101.50	101.60	101.50	+1.05	1	4854
13:06:10	101.50	101.55	101.55	+1.10	1	4853
13:06:06	101.50	101.55	101.55	+1.10	5	4852
13:05:54	101.50	101.55	101.55	+1.10	1	4847
13:05:42	101.50	101.55	101.50	+1.05	1	4846
13:05:39	101.50	101.55	101.50	+1.05	1	4845
13:05:36	101.45	101.50	101.50	+1.05	12	4844
13:05:31	101.45	101.50	101.45	+1.00	1	4832
13:04:58	101.40	101.45	101.45	+1.00	2	4831
13:04:38	101.40	101.45	101.45	+1.00	1	4829
13:04:31	101.40	101.45	101.45	+1.00	1	4828
13:03:51	101.45	101.50	101.45	+1.00	1	4827
13:03:49	101.40	101.45	101.45	+1.00	9	4826
13:03:45	101.40	101.45	101.45	+1.00	1	4817
13:03:37	101.40	101.45	101.40	+0.95	6	4816
13:03:06	101.35	101.45	101.45	+1.00	1	4810
13:02:35	101.35	101.40	101.40	+0.95	19	4809
13:02:33	101.35	101.40	101.40	+0.95	2	4790
13:02:26	101.30	101.35	101.35	+0.90	13	4788
13:02:24	101.30	101.35	101.30	+0.85	1	4775
13:02:23	101.30	101.35	101.30	+0.85	1	4774
13:01:48	101.30	101.35	101.30	+0.85	20	4773
13:01:34	101.30	101.35	101.30	+0.85	1	4753
13:01:07	101.25	101.30	101.30	+0.85	2	4752
13:00:44	101.25	101.30	101.30	+0.85	16	4750
13:00:43	101.20	101.30	101.20	+0.75	1	4734
13:00:41	101.20	101.30	101.20	+0.75	1	4733
13:00:33	101.20	101.30	101.20	+0.75	3	4732
13:00:25	101.15	101.20	101.20	+0.75	1	4729
13:00:02	101.10	101.15	101.15	+0.70	4	4728
12:59:34	101.15	101.20	101.15	+0.70	3	4724
12:59:15	101.15	101.20	101.15	+0.70	1	4721
12:59:04	101.15	101.20	101.15	+0.70	1	4720
12:58:58	101.10	101.15	101.15	+0.70	3	4719
12:58:08	101.10	101.15	101.15	+0.70	4	4716
12:57:48	101.15	101.30	101.15	+0.70	9	4712
12:57:46	101.15	101.30	101.15	+0.70	1	4703
12:57:27	101.15	101.30	101.15	+0.70	2	4702
12:57:11	101.15	101.20	101.20	+0.75	10	4700
12:57:03	101.15	101.25	101.15	+0.70	1	4690
12:56:47	101.15	101.20	101.15	+0.70	1	4689
12:56:37	101.20	101.25	101.20	+0.75	8	4688
12:55:41	101.20	101.25	101.20	+0.75	1	4680
12:54:52	101.25	101.30	101.30	+0.85	1	4679
12:54:50	101.25	101.30	101.30	+0.85	1	4678
12:53:40	101.25	101.30	101.30	+0.85	1	4677
12:53:02	101.25	101.30	101.30	+0.85	1	4676
12:52:50	101.20	101.25	101.25	+0.80	12	4675
12:52:48	101.20	101.25	101.20	+0.75	2	4663
12:51:11	101.30	101.35	101.30	+0.85	2	4661
12:51:00	101.30	101.35	101.30	+0.85	1	4659
12:50:15	101.30	101.35	101.35	+0.90	1	4658
12:49:29	101.30	101.35	101.35	+0.90	1	4657
12:49:24	101.30	101.35	101.35	+0.90	1	4656
12:49:16	101.30	101.35	101.35	+0.90	1	4655
12:49:10	101.25	101.30	101.30	+0.85	7	4654
12:48:24	101.20	101.25	101.25	+0.80	4	4647
12:47:59	101.10	101.20	101.20	+0.75	1	4643
12:47:36	101.20	101.25	101.20	+0.75	2	4642
12:47:25	101.20	101.25	101.25	+0.80	1	4640
12:47:20	101.25	101.30	101.25	+0.80	1	4639
12:47:08	101.20	101.25	101.25	+0.80	3	4638
12:46:38	101.20	101.25	101.20	+0.75	1	4635
12:46:32	101.15	101.25	101.15	+0.70	1	4634
12:46:28	101.15	101.20	101.20	+0.75	16	4633
12:46:26	101.10	101.15	101.15	+0.70	2	4617
12:46:24	101.05	101.10	101.10	+0.65	1	4615
12:45:35	101.05	101.15	101.05	+0.60	3	4614
12:45:29	101.05	101.10	101.10	+0.65	3	4611
12:44:38	101.05	101.10	101.10	+0.65	1	4608
12:44:26	101.05	101.20	101.05	+0.60	12	4607
12:44:06	101.10	101.20	101.10	+0.65	2	4595
12:43:31	101.10	101.20	101.20	+0.75	1	4593
12:43:25	101.10	101.15	101.10	+0.65	2	4592
12:43:24	101.10	101.15	101.10	+0.65	1	4590
12:42:49	101.10	101.20	101.10	+0.65	1	4589
12:42:48	101.05	101.10	101.10	+0.65	2	4588
12:42:19	101.05	101.20	101.05	+0.60	1	4586
12:41:58	101.10	101.20	101.10	+0.65	5	4585
12:41:25	101.10	101.20	101.10	+0.65	2	4580
12:41:08	101.10	101.20	101.20	+0.75	1	4578
12:40:47	101.05	101.15	101.05	+0.60	5	4577
12:40:08	101.15	101.25	101.15	+0.70	2	4572
12:40:05	101.15	101.25	101.15	+0.70	1	4570
12:40:04	101.15	101.25	101.15	+0.70	5	4569
12:39:59	101.15	101.20	101.20	+0.75	1	4564
12:39:47	101.15	101.25	101.15	+0.70	2	4563
12:39:44	101.15	101.25	101.15	+0.70	5	4561
12:39:35	101.20	101.25	101.20	+0.75	1	4556
12:39:34	101.20	101.25	101.20	+0.75	2	4555
12:39:27	101.20	101.25	101.20	+0.75	1	4553
12:39:24	101.20	101.25	101.20	+0.75	5	4552
12:38:57	101.20	101.35	101.20	+0.75	5	4547
12:38:36	101.30	101.35	101.20	+0.75	8	4542
12:38:36	101.30	101.35	101.25	+0.80	1	4534
12:38:36	101.30	101.35	101.30	+0.85	1	4533
12:37:17	101.30	101.35	101.30	+0.85	1	4532
12:36:47	101.25	101.30	101.30	+0.85	2	4531
12:36:23	101.25	101.30	101.30	+0.85	5	4529
12:36:13	101.25	101.30	101.25	+0.80	1	4524
12:35:37	101.25	101.30	101.25	+0.80	1	4523
12:34:44	101.30	101.40	101.30	+0.85	1	4522
12:34:21	101.30	101.35	101.35	+0.90	1	4521
12:34:15	101.30	101.35	101.30	+0.85	1	4520
12:33:28	101.30	101.35	101.30	+0.85	3	4519
12:31:32	101.40	101.45	101.45	+1.00	1	4516
12:30:27	101.40	101.45	101.45	+1.00	1	4515
12:28:58	101.40	101.45	101.45	+1.00	6	4514
12:28:56	101.35	101.40	101.40	+0.95	5	4508
12:28:23	101.30	101.35	101.35	+0.90	1	4503
12:28:04	101.30	101.40	101.30	+0.85	3	4502
12:28:03	101.30	101.40	101.30	+0.85	1	4499
12:27:51	101.35	101.40	101.35	+0.90	1	4498
12:27:15	101.35	101.40	101.35	+0.90	1	4497
12:26:12	101.45	101.50	101.45	+1.00	1	4496
12:25:52	101.40	101.45	101.45	+1.00	1	4495
12:25:42	101.45	101.50	101.45	+1.00	1	4494
12:23:45	101.50	101.55	101.50	+1.05	1	4493
12:23:42	101.45	101.50	101.50	+1.05	9	4492
12:23:40	101.50	101.55	101.50	+1.05	1	4483
12:23:27	101.45	101.50	101.50	+1.05	18	4482
12:23:07	101.45	101.50	101.45	+1.00	2	4464
12:23:07	101.45	101.50	101.45	+1.00	2	4462
12:22:17	101.40	101.45	101.45	+1.00	9	4460
12:21:50	101.40	101.45	101.45	+1.00	2	4451
12:21:39	101.40	101.45	101.45	+1.00	1	4449
12:21:29	101.40	101.45	101.45	+1.00	1	4448
12:20:42	101.40	101.45	101.45	+1.00	2	4447
12:20:17	101.40	101.45	101.45	+1.00	11	4445
12:19:49	101.30	101.35	101.35	+0.90	1	4434
12:18:52	101.35	101.40	101.35	+0.90	1	4433
12:18:44	101.30	101.35	101.35	+0.90	1	4432
12:18:06	101.30	101.45	101.45	+1.00	1	4431
12:17:49	101.25	101.45	101.45	+1.00	4	4430
12:17:28	101.30	101.40	101.40	+0.95	1	4426
12:17:07	101.30	101.40	101.40	+0.95	1	4425
12:17:06	101.30	101.35	101.35	+0.90	1	4424
12:16:58	101.25	101.35	101.25	+0.80	1	4423
12:16:47	101.25	101.35	101.25	+0.80	2	4422
12:16:33	101.25	101.30	101.30	+0.85	30	4420
12:15:53	101.25	101.30	101.30	+0.85	2	4390
12:15:53	101.25	101.30	101.30	+0.85	30	4388
12:15:53	101.20	101.25	101.25	+0.80	3	4358
12:14:31	101.15	101.20	101.20	+0.75	5	4355
12:13:52	101.20	101.30	101.20	+0.75	2	4350
12:13:40	101.20	101.30	101.20	+0.75	2	4348
12:12:56	101.20	101.30	101.20	+0.75	6	4346
12:12:32	101.15	101.20	101.20	+0.75	7	4340
12:12:32	101.15	101.20	101.20	+0.75	30	4333
12:12:17	101.20	101.25	101.20	+0.75	1	4303
12:12:10	101.10	101.20	101.20	+0.75	1	4302
12:12:06	101.10	101.15	101.15	+0.70	6	4301
12:11:27	101.10	101.15	101.10	+0.65	1	4295
12:11:13	101.10	101.15	101.15	+0.70	1	4294
12:11:06	101.10	101.15	101.10	+0.65	1	4293
12:10:36	101.10	101.15	101.10	+0.65	2	4292
12:10:25	101.05	101.10	101.10	+0.65	5	4290
12:10:21	101.05	101.10	101.05	+0.60	1	4285
12:10:20	101.05	101.10	101.05	+0.60	1	4284
12:10:09	101.00	101.10	101.00	+0.55	1	4283
12:09:33	101.10	101.15	101.10	+0.65	2	4282
12:09:18	101.10	101.15	101.15	+0.70	2	4280
12:08:46	101.10	101.15	101.15	+0.70	1	4278
12:07:51	101.05	101.15	101.15	+0.70	1	4277
12:07:46	101.05	101.15	101.15	+0.70	1	4276
12:07:39	101.10	101.15	101.10	+0.65	2	4275
12:07:37	101.05	101.10	101.10	+0.65	1	4273
12:07:26	100.95	101.00	101.00	+0.55	6	4272
12:07:26	100.95	101.00	100.95	+0.50	2	4266
12:07:14	100.90	100.95	100.95	+0.50	2	4264
12:07:13	100.90	100.95	100.90	+0.45	5	4262
12:07:05	100.90	100.95	100.90	+0.45	1	4257
12:06:27	100.85	100.95	100.95	+0.50	4	4256
12:06:27	100.85	100.90	100.90	+0.45	4	4252
12:06:17	100.80	100.85	100.85	+0.40	1	4248
12:06:17	100.90	100.95	100.85	+0.40	1	4247
12:06:17	100.90	100.95	100.90	+0.45	1	4246
12:06:04	100.85	100.90	100.90	+0.45	5	4245
12:05:57	100.85	100.90	100.90	+0.45	1	4240
12:05:56	100.85	100.95	100.95	+0.50	1	4239
12:05:50	100.85	100.95	100.85	+0.40	1	4238
12:05:44	100.85	100.95	100.85	+0.40	5	4237
12:05:43	100.85	100.95	100.85	+0.40	1	4232
12:05:42	100.85	100.95	100.85	+0.40	2	4231
12:05:36	100.85	100.95	100.85	+0.40	2	4229
12:05:29	100.85	100.90	100.90	+0.45	2	4227
12:05:27	100.90	100.95	100.90	+0.45	1	4225
12:05:21	100.90	100.95	100.90	+0.45	2	4224
12:05:11	100.95	101.00	100.95	+0.50	1	4222
12:05:00	100.95	101.00	101.00	+0.55	15	4221
12:04:58	101.00	101.05	101.00	+0.55	5	4206
12:04:58	101.00	101.05	101.00	+0.55	1	4201
12:04:54	101.00	101.05	101.00	+0.55	1	4200
12:04:54	101.00	101.05	101.00	+0.55	18	4199
12:04:46	101.05	101.10	101.05	+0.60	2	4181
12:04:17	101.05	101.10	101.10	+0.65	1	4179
12:03:41	101.10	101.20	101.10	+0.65	5	4178
12:03:25	101.15	101.20	101.15	+0.70	15	4173
12:02:50	101.20	101.25	101.20	+0.75	1	4158
12:02:47	101.20	101.25	101.20	+0.75	1	4157
12:02:38	101.20	101.25	101.20	+0.75	1	4156
12:02:37	101.20	101.25	101.20	+0.75	4	4155
12:02:21	101.20	101.25	101.20	+0.75	1	4151
12:02:12	101.20	101.25	101.20	+0.75	3	4150
12:02:07	101.20	101.25	101.20	+0.75	1	4147
12:01:52	101.20	101.25	101.20	+0.75	1	4146
12:01:35	101.15	101.20	101.20	+0.75	2	4145
12:01:01	101.20	101.25	101.20	+0.75	7	4143
12:00:37	101.20	101.25	101.25	+0.80	4	4136
12:00:28	101.25	101.30	101.25	+0.80	81	4132
12:00:24	101.30	101.35	101.30	+0.85	17	4051
11:58:09	101.40	101.45	101.40	+0.95	2	4034
11:58:00	101.40	101.45	101.40	+0.95	1	4032
11:57:50	101.40	101.45	101.45	+1.00	1	4031
11:57:38	101.35	101.40	101.40	+0.95	1	4030
11:57:24	101.35	101.40	101.40	+0.95	2	4029
11:56:30	101.30	101.40	101.40	+0.95	1	4027
11:56:24	101.30	101.40	101.40	+0.95	1	4026
11:55:59	101.30	101.35	101.30	+0.85	2	4025
11:55:50	101.35	101.40	101.35	+0.90	5	4023
11:55:46	101.35	101.40	101.40	+0.95	1	4018
11:55:43	101.35	101.40	101.40	+0.95	1	4017
11:55:08	101.30	101.35	101.35	+0.90	6	4016
11:55:01	101.30	101.35	101.30	+0.85	1	4010
11:54:54	101.30	101.35	101.30	+0.85	2	4009
11:54:43	101.30	101.40	101.30	+0.85	1	4007
11:54:39	101.35	101.40	101.35	+0.90	10	4006
11:54:28	101.35	101.40	101.35	+0.90	1	3996
11:53:26	101.40	101.45	101.40	+0.95	1	3995
11:52:43	101.35	101.40	101.40	+0.95	1	3994
11:52:24	101.35	101.40	101.40	+0.95	1	3993
11:51:12	101.35	101.40	101.40	+0.95	1	3992
11:50:03	101.40	101.45	101.45	+1.00	3	3991
11:49:48	101.40	101.45	101.40	+0.95	1	3988
11:48:48	101.35	101.40	101.40	+0.95	7	3987
11:48:40	101.40	101.45	101.40	+0.95	2	3980
11:48:22	101.35	101.45	101.35	+0.90	5	3978
11:48:17	101.40	101.45	101.45	+1.00	1	3973
11:47:57	101.40	101.45	101.45	+1.00	1	3972
11:47:38	101.35	101.40	101.40	+0.95	10	3971
11:46:52	101.40	101.45	101.40	+0.95	1	3961
11:46:46	101.40	101.45	101.45	+1.00	2	3960
11:46:37	101.35	101.40	101.40	+0.95	1	3958
11:46:36	101.35	101.40	101.40	+0.95	1	3957
11:46:20	101.30	101.35	101.35	+0.90	4	3956
11:46:19	101.30	101.35	101.30	+0.85	1	3952
11:46:18	101.25	101.30	101.30	+0.85	1	3951
11:46:14	101.25	101.30	101.30	+0.85	3	3950
11:46:11	101.25	101.30	101.30	+0.85	1	3947
11:46:05	101.25	101.30	101.30	+0.85	4	3946
11:46:05	101.25	101.30	101.25	+0.80	1	3942
11:45:52	101.20	101.30	101.20	+0.75	1	3941
11:45:47	101.20	101.35	101.20	+0.75	2	3940
11:45:43	101.30	101.35	101.30	+0.85	6	3938
11:45:19	101.30	101.35	101.35	+0.90	1	3932
11:45:01	101.40	101.45	101.40	+0.95	3	3931
11:44:39	101.40	101.45	101.40	+0.95	2	3928
11:44:26	101.40	101.50	101.40	+0.95	1	3926
11:44:23	101.40	101.50	101.50	+1.05	1	3925
11:44:08	101.45	101.50	101.45	+1.00	1	3924
11:43:59	101.50	101.55	101.50	+1.05	21	3923
11:43:57	101.55	101.60	101.55	+1.10	16	3902
11:43:44	101.60	101.65	101.60	+1.15	1	3886
11:43:39	101.60	101.65	101.60	+1.15	1	3885
11:43:37	101.60	101.65	101.60	+1.15	1	3884
11:43:36	101.60	101.65	101.60	+1.15	1	3883
11:43:28	101.60	101.65	101.60	+1.15	4	3882
11:43:17	101.60	101.65	101.60	+1.15	1	3878
11:43:07	101.60	101.65	101.60	+1.15	10	3877
11:43:07	101.60	101.65	101.60	+1.15	1	3867
11:42:38	101.60	101.65	101.60	+1.15	1	3866
11:42:37	101.60	101.65	101.60	+1.15	1	3865
11:42:30	101.60	101.65	101.60	+1.15	1	3864
11:41:57	101.60	101.65	101.65	+1.20	1	3863
11:41:46	101.60	101.65	101.60	+1.15	1	3862
11:40:05	101.60	101.65	101.65	+1.20	1	3861
11:39:20	101.60	101.65	101.65	+1.20	1	3860
11:38:47	101.65	101.70	101.65	+1.20	1	3859
11:38:26	101.60	101.65	101.65	+1.20	1	3858
11:38:00	101.60	101.70	101.60	+1.15	1	3857
11:37:53	101.65	101.70	101.65	+1.20	1	3856
11:37:49	101.65	101.70	101.65	+1.20	1	3855
11:37:30	101.65	101.70	101.65	+1.20	2	3854
11:37:30	101.65	101.70	101.70	+1.25	1	3852
11:36:10	101.70	101.75	101.70	+1.25	3	3851
11:34:34	101.70	101.75	101.70	+1.25	1	3848
11:34:18	101.65	101.70	101.70	+1.25	2	3847
11:33:48	101.65	101.70	101.70	+1.25	1	3845
11:33:01	101.70	101.75	101.70	+1.25	19	3844
11:32:37	101.70	101.80	101.70	+1.25	4	3825
11:32:27	101.70	101.75	101.75	+1.30	12	3821
11:32:23	101.70	101.75	101.75	+1.30	3	3809
11:32:08	101.70	101.75	101.75	+1.30	1	3806
11:30:29	101.75	101.80	101.75	+1.30	1	3805
11:30:13	101.75	101.80	101.75	+1.30	1	3804
11:29:21	101.70	101.75	101.75	+1.30	1	3803
11:29:07	101.70	101.75	101.75	+1.30	1	3802
11:28:22	101.75	101.80	101.75	+1.30	1	3801
11:28:20	101.75	101.80	101.75	+1.30	1	3800
11:28:09	101.70	101.75	101.75	+1.30	1	3799
11:27:31	101.70	101.75	101.70	+1.25	1	3798
11:27:01	101.70	101.75	101.70	+1.25	1	3797
11:26:47	101.70	101.75	101.70	+1.25	1	3796
11:26:14	101.75	101.85	101.75	+1.30	2	3795
11:25:35	101.75	101.90	101.75	+1.30	40	3793
11:25:31	101.75	101.90	101.75	+1.30	40	3753
11:25:02	101.75	101.85	101.85	+1.40	1	3713
11:24:28	101.80	101.85	101.85	+1.40	1	3712
11:24:28	101.80	101.85	101.80	+1.35	1	3711
11:24:27	101.75	101.80	101.80	+1.35	3	3710
11:24:07	101.75	101.80	101.80	+1.35	2	3707
11:24:05	101.80	101.85	101.80	+1.35	1	3705
11:23:59	101.75	101.80	101.80	+1.35	2	3704
11:23:22	101.75	101.80	101.75	+1.30	3	3702
11:23:21	101.80	101.85	101.80	+1.35	2	3699
11:23:13	101.80	101.85	101.85	+1.40	1	3697
11:22:29	101.85	101.90	101.85	+1.40	1	3696
11:22:22	101.90	101.95	101.90	+1.45	11	3695
11:21:59	101.95	102.00	101.95	+1.50	3	3684
11:20:32	101.95	102.00	102.00	+1.55	3	3681
11:19:47	101.95	102.00	102.00	+1.55	1	3678
11:18:29	101.95	102.00	102.00	+1.55	1	3677
11:18:27	101.95	102.00	102.00	+1.55	1	3676
11:18:24	101.95	102.00	102.00	+1.55	1	3675
11:17:47	101.95	102.00	102.00	+1.55	1	3674
11:17:43	101.95	102.00	102.00	+1.55	1	3673
11:17:24	102.00	102.05	102.00	+1.55	1	3672
11:16:39	101.95	102.00	102.00	+1.55	6	3671
11:15:56	102.00	102.10	102.00	+1.55	2	3665
11:15:53	102.00	102.05	102.05	+1.60	12	3663
11:14:59	102.00	102.05	102.00	+1.55	1	3651
11:13:47	102.00	102.10	102.00	+1.55	1	3650
11:13:30	101.95	102.05	102.05	+1.60	5	3649
11:13:20	101.95	102.00	102.00	+1.55	2	3644
11:11:07	101.90	102.05	101.90	+1.45	1	3642
11:10:51	101.95	102.00	102.00	+1.55	2	3641
11:10:41	101.95	102.00	102.00	+1.55	11	3639
11:10:32	101.85	101.90	101.90	+1.45	2	3628
11:10:13	101.85	101.90	101.90	+1.45	1	3626
11:10:09	101.85	101.90	101.90	+1.45	4	3625
11:10:05	101.80	101.90	101.90	+1.45	1	3621
11:09:30	101.80	101.90	101.90	+1.45	1	3620
11:09:16	101.85	101.90	101.85	+1.40	1	3619
11:08:39	101.85	101.95	101.85	+1.40	6	3618
11:08:18	101.85	101.90	101.90	+1.45	11	3612
11:08:14	101.85	101.90	101.85	+1.40	1	3601
11:08:13	101.80	101.85	101.85	+1.40	1	3600
11:08:12	101.80	101.85	101.80	+1.35	4	3599
11:08:05	101.70	101.75	101.75	+1.30	1	3595
11:08:03	101.75	101.85	101.75	+1.30	1	3594
11:07:44	101.75	101.80	101.75	+1.30	9	3593
11:07:33	101.75	101.80	101.80	+1.35	1	3584
11:07:28	101.75	101.80	101.75	+1.30	1	3583
11:06:29	101.80	101.85	101.80	+1.35	6	3582
11:06:02	101.80	101.85	101.80	+1.35	13	3576
11:06:00	101.85	101.90	101.85	+1.40	4	3563
11:05:46	101.80	101.85	101.85	+1.40	1	3559
11:05:10	101.85	101.90	101.85	+1.40	8	3558
11:05:07	101.90	101.95	101.90	+1.45	4	3550
11:05:06	101.90	101.95	101.95	+1.50	1	3546
11:04:47	101.95	102.00	101.95	+1.50	1	3545
11:04:18	101.95	102.00	102.00	+1.55	1	3544
11:03:39	101.95	102.00	102.00	+1.55	3	3543
11:02:58	101.90	101.95	101.95	+1.50	1	3540
11:02:42	101.95	102.00	101.95	+1.50	4	3539
11:01:46	101.85	101.90	101.90	+1.45	9	3535
11:01:11	101.90	102.00	101.90	+1.45	1	3526
11:00:56	101.90	102.00	101.90	+1.45	12	3525
11:00:38	101.90	101.95	101.90	+1.45	1	3513
10:59:22	101.95	102.00	102.00	+1.55	12	3512
10:59:15	101.95	102.00	102.00	+1.55	21	3500
10:59:07	101.95	102.00	102.00	+1.55	3	3479
10:58:39	101.90	102.00	101.90	+1.45	7	3476
10:57:57	101.90	102.00	101.90	+1.45	3	3469
10:57:22	101.90	102.00	101.90	+1.45	2	3466
10:57:12	101.90	101.95	101.95	+1.50	1	3464
10:56:05	101.95	102.00	102.00	+1.55	10	3463
10:55:51	101.85	102.00	101.85	+1.40	1	3453
10:55:39	101.85	102.00	101.85	+1.40	1	3452
10:55:01	101.90	101.95	101.90	+1.45	6	3451
10:53:46	101.90	102.00	101.90	+1.45	1	3445
10:53:44	101.90	102.00	101.90	+1.45	1	3444
10:53:06	101.90	102.00	101.90	+1.45	1	3443
10:52:58	101.90	102.00	101.90	+1.45	4	3442
10:52:06	101.95	102.00	101.90	+1.45	3	3438
10:52:06	101.95	102.00	101.95	+1.50	1	3435
10:50:35	101.85	102.00	101.85	+1.40	1	3434
10:50:32	101.85	102.00	101.85	+1.40	1	3433
10:50:30	101.85	102.00	101.85	+1.40	1	3432
10:50:30	101.85	102.00	101.85	+1.40	1	3431
10:50:09	101.95	102.00	101.95	+1.50	1	3430
10:50:00	102.00	102.05	102.00	+1.55	6	3429
10:49:02	102.05	102.10	102.05	+1.60	1	3423
10:47:38	102.05	102.10	102.10	+1.65	1	3422
10:47:35	102.10	102.15	102.10	+1.65	2	3421
10:45:46	102.05	102.10	102.10	+1.65	13	3419
10:43:22	102.05	102.10	102.10	+1.65	3	3406
10:42:54	102.05	102.10	102.05	+1.60	1	3403
10:42:41	102.00	102.05	102.05	+1.60	10	3402
10:42:40	102.00	102.05	102.05	+1.60	5	3392
10:42:21	102.00	102.05	102.00	+1.55	1	3387
10:42:14	102.00	102.05	102.00	+1.55	4	3386
10:41:18	102.00	102.15	102.00	+1.55	1	3382
10:41:09	101.95	102.00	102.00	+1.55	4	3381
10:41:01	101.95	102.00	102.00	+1.55	1	3377
10:40:46	101.90	101.95	101.95	+1.50	1	3376
10:40:40	101.90	101.95	101.95	+1.50	2	3375
10:40:39	101.90	101.95	101.95	+1.50	2	3373
10:40:20	101.85	101.90	101.90	+1.45	1	3371
10:40:20	101.90	101.95	101.90	+1.45	2	3370
10:40:00	101.90	101.95	101.90	+1.45	1	3368
10:39:42	101.90	101.95	101.90	+1.45	1	3367
10:39:41	101.90	101.95	101.90	+1.45	1	3366
10:39:30	101.95	102.05	101.95	+1.50	3	3365
10:39:27	101.95	102.05	101.95	+1.50	1	3362
10:39:11	101.95	102.05	101.95	+1.50	3	3361
10:38:46	101.95	102.05	101.95	+1.50	2	3358
10:38:42	102.00	102.05	102.00	+1.55	4	3356
10:38:31	102.00	102.05	102.00	+1.55	1	3352
10:38:31	102.00	102.05	102.00	+1.55	4	3351
10:38:04	102.05	102.15	102.05	+1.60	3	3347
10:38:04	102.10	102.15	102.10	+1.65	9	3344
10:37:28	102.15	102.20	102.15	+1.70	3	3335
10:36:32	102.15	102.20	102.15	+1.70	1	3332
10:35:54	102.15	102.20	102.15	+1.70	1	3331
10:35:42	102.15	102.20	102.20	+1.75	1	3330
10:34:01	102.20	102.25	102.20	+1.75	13	3329
10:33:04	102.20	102.30	102.20	+1.75	5	3316
10:32:44	102.20	102.30	102.30	+1.85	1	3311
10:32:34	102.20	102.30	102.20	+1.75	9	3310
10:32:16	102.15	102.20	102.20	+1.75	4	3301
10:30:57	102.05	102.10	102.10	+1.65	17	3297
10:30:19	102.05	102.10	102.10	+1.65	1	3280
10:29:41	102.05	102.10	102.10	+1.65	4	3279
10:29:34	102.10	102.20	102.10	+1.65	6	3275
10:27:37	102.10	102.15	102.10	+1.65	1	3269
10:27:18	102.15	102.20	102.15	+1.70	1	3268
10:26:57	102.15	102.20	102.15	+1.70	3	3267
10:26:52	102.20	102.25	102.20	+1.75	3	3264
10:26:52	102.25	102.30	102.25	+1.80	2	3261
10:26:18	102.25	102.30	102.30	+1.85	1	3259
10:25:25	102.25	102.30	102.25	+1.80	1	3258
10:24:24	102.30	102.35	102.30	+1.85	2	3257
10:24:23	102.30	102.35	102.30	+1.85	1	3255
10:24:13	102.25	102.30	102.30	+1.85	1	3254
10:23:25	102.25	102.30	102.30	+1.85	1	3253
10:23:10	102.30	102.35	102.30	+1.85	15	3252
10:22:59	102.25	102.30	102.30	+1.85	2	3237
10:22:40	102.25	102.30	102.30	+1.85	1	3235
10:22:14	102.20	102.25	102.25	+1.80	3	3234
10:21:30	102.25	102.30	102.25	+1.80	2	3231
10:20:38	102.30	102.35	102.30	+1.85	1	3229
10:18:59	102.40	102.45	102.30	+1.85	1	3228
10:18:59	102.40	102.45	102.40	+1.95	1	3227
10:18:31	102.40	102.55	102.55	+2.10	71	3226
10:18:17	102.40	102.55	102.40	+1.95	1	3155
10:17:12	102.40	102.55	102.40	+1.95	2	3154
10:16:42	102.55	102.60	102.55	+2.10	1	3152
10:16:07	102.50	102.60	102.50	+2.05	1	3151
10:15:38	102.45	102.55	102.55	+2.10	2	3150
10:15:31	102.45	102.50	102.50	+2.05	2	3148
10:15:07	102.55	102.60	102.55	+2.10	1	3146
10:14:27	102.50	102.55	102.55	+2.10	9	3145
10:14:23	102.50	102.55	102.50	+2.05	1	3136
10:14:15	102.45	102.50	102.50	+2.05	2	3135
10:14:08	102.45	102.50	102.50	+2.05	13	3133
10:13:50	102.40	102.50	102.50	+2.05	1	3120
10:13:27	102.40	102.45	102.45	+2.00	2	3119
10:13:12	102.40	102.45	102.45	+2.00	2	3117
10:12:54	102.40	102.45	102.45	+2.00	8	3115
10:12:47	102.35	102.45	102.45	+2.00	5	3107
10:11:47	102.35	102.40	102.45	+2.00	4	3102
10:11:47	102.35	102.40	102.40	+1.95	1	3098
10:11:26	102.35	102.40	102.40	+1.95	18	3097
10:10:44	102.30	102.40	102.40	+1.95	1	3079
10:10:31	102.30	102.40	102.30	+1.85	1	3078
10:09:58	102.30	102.35	102.30	+1.85	1	3077
10:08:54	102.25	102.40	102.25	+1.80	2	3076
10:08:46	102.25	102.35	102.35	+1.90	1	3074
10:08:35	102.25	102.30	102.30	+1.85	2	3073
10:08:33	102.25	102.30	102.25	+1.80	1	3071
10:08:32	102.25	102.30	102.25	+1.80	13	3070
10:07:42	102.20	102.30	102.20	+1.75	1	3057
10:07:30	102.15	102.20	102.20	+1.75	1	3056
10:07:25	102.15	102.20	102.20	+1.75	5	3055
10:06:17	102.20	102.25	102.20	+1.75	2	3050
10:05:40	102.25	102.30	102.25	+1.80	2	3048
10:05:33	102.30	102.35	102.30	+1.85	4	3046
10:05:29	102.35	102.40	102.35	+1.90	7	3042
10:04:42	102.35	102.40	102.40	+1.95	2	3035
10:03:54	102.40	102.45	102.40	+1.95	4	3033
10:03:29	102.40	102.45	102.45	+2.00	5	3029
10:03:07	102.45	102.50	102.45	+2.00	1	3024
10:02:42	102.45	102.50	102.45	+2.00	1	3023
10:02:19	102.45	102.55	102.55	+2.10	1	3022
10:02:06	102.45	102.50	102.50	+2.05	1	3021
10:01:01	102.45	102.55	102.55	+2.10	1	3020
10:00:47	102.50	102.55	102.50	+2.05	14	3019
10:00:37	102.50	102.60	102.60	+2.15	5	3005
09:59:56	102.50	102.60	102.60	+2.15	1	3000
09:59:21	102.50	102.55	102.55	+2.10	1	2999
09:59:18	102.50	102.55	102.55	+2.10	10	2998
09:59:05	102.50	102.55	102.55	+2.10	5	2988
09:58:56	102.50	102.55	102.55	+2.10	1	2983
09:58:50	102.55	102.60	102.60	+2.15	1	2982
09:58:45	102.55	102.60	102.55	+2.10	1	2981
09:58:17	102.55	102.60	102.55	+2.10	1	2980
09:58:10	102.50	102.55	102.55	+2.10	11	2979
09:57:56	102.50	102.55	102.55	+2.10	1	2968
09:57:45	102.45	102.50	102.50	+2.05	1	2967
09:57:37	102.45	102.50	102.50	+2.05	14	2966
09:57:37	102.45	102.50	102.50	+2.05	20	2952
09:57:29	102.45	102.50	102.45	+2.00	1	2932
09:56:51	102.35	102.50	102.50	+2.05	1	2931
09:56:13	102.40	102.45	102.45	+2.00	4	2930
09:56:06	102.35	102.40	102.40	+1.95	3	2926
09:56:05	102.35	102.40	102.40	+1.95	1	2923
09:55:50	102.35	102.40	102.40	+1.95	3	2922
09:55:43	102.30	102.35	102.35	+1.90	1	2919
09:55:00	102.30	102.35	102.35	+1.90	1	2918
09:54:59	102.30	102.35	102.35	+1.90	1	2917
09:54:46	102.35	102.40	102.35	+1.90	1	2916
09:54:37	102.30	102.35	102.35	+1.90	12	2915
09:53:59	102.30	102.35	102.30	+1.85	1	2903
09:53:59	102.30	102.35	102.35	+1.90	1	2902
09:53:54	102.30	102.35	102.35	+1.90	1	2901
09:53:27	102.30	102.35	102.30	+1.85	1	2900
09:53:15	102.30	102.35	102.35	+1.90	1	2899
09:52:58	102.30	102.40	102.30	+1.85	1	2898
09:52:43	102.30	102.35	102.35	+1.90	1	2897
09:52:35	102.35	102.40	102.35	+1.90	13	2896
09:52:34	102.35	102.40	102.35	+1.90	1	2883
09:52:30	102.35	102.40	102.35	+1.90	1	2882
09:52:29	102.35	102.40	102.35	+1.90	5	2881
09:51:43	102.35	102.40	102.35	+1.90	6	2876
09:51:23	102.35	102.40	102.35	+1.90	1	2870
09:51:17	102.40	102.45	102.40	+1.95	7	2869
09:51:10	102.45	102.50	102.45	+2.00	2	2862
09:51:01	102.45	102.50	102.50	+2.05	1	2860
09:50:53	102.50	102.55	102.50	+2.05	5	2859
09:50:24	102.50	102.55	102.50	+2.05	1	2854
09:50:23	102.45	102.50	102.50	+2.05	1	2853
09:50:17	102.45	102.50	102.50	+2.05	1	2852
09:50:00	102.45	102.50	102.50	+2.05	1	2851
09:49:45	102.45	102.55	102.45	+2.00	1	2850
09:49:45	102.45	102.50	102.50	+2.05	6	2849
09:49:40	102.50	102.55	102.50	+2.05	10	2843
09:49:31	102.50	102.55	102.50	+2.05	1	2833
09:49:30	102.50	102.55	102.50	+2.05	1	2832
09:49:27	102.50	102.55	102.50	+2.05	1	2831
09:49:18	102.50	102.55	102.50	+2.05	1	2830
09:49:14	102.50	102.55	102.50	+2.05	1	2829
09:48:57	102.50	102.55	102.50	+2.05	10	2828
09:48:27	102.55	102.60	102.55	+2.10	1	2818
09:48:18	102.50	102.60	102.50	+2.05	1	2817
09:48:11	102.50	102.60	102.50	+2.05	1	2816
09:48:10	102.55	102.60	102.55	+2.10	2	2815
09:48:09	102.60	102.65	102.60	+2.15	7	2813
09:48:04	102.60	102.65	102.60	+2.15	2	2806
09:47:54	102.55	102.65	102.65	+2.20	1	2804
09:47:47	102.60	102.65	102.60	+2.15	1	2803
09:47:47	102.55	102.60	102.60	+2.15	14	2802
09:47:38	102.55	102.60	102.55	+2.10	1	2788
09:47:18	102.55	102.60	102.55	+2.10	1	2787
09:47:02	102.55	102.60	102.60	+2.15	1	2786
09:46:29	102.50	102.55	102.55	+2.10	11	2785
09:46:22	102.45	102.50	102.50	+2.05	2	2774
09:46:19	102.45	102.50	102.50	+2.05	1	2772
09:46:07	102.45	102.50	102.50	+2.05	1	2771
09:46:00	102.45	102.50	102.50	+2.05	1	2770
09:45:53	102.50	102.55	102.50	+2.05	1	2769
09:45:38	102.45	102.50	102.50	+2.05	1	2768
09:45:22	102.45	102.50	102.50	+2.05	1	2767
09:45:13	102.40	102.55	102.40	+1.95	5	2766
09:45:12	102.40	102.55	102.55	+2.10	1	2761
09:45:11	102.40	102.50	102.50	+2.05	1	2760
09:45:06	102.50	102.55	102.50	+2.05	2	2759
09:44:59	102.45	102.50	102.50	+2.05	136	2757
09:44:53	102.45	102.50	102.45	+2.00	1	2621
09:44:48	102.45	102.50	102.45	+2.00	2	2620
09:44:46	102.40	102.50	102.40	+1.95	1	2618
09:44:44	102.40	102.45	102.45	+2.00	23	2617
09:44:39	102.40	102.45	102.45	+2.00	15	2594
09:44:39	102.40	102.45	102.45	+2.00	20	2579
09:44:38	102.40	102.45	102.40	+1.95	1	2559
09:44:34	102.40	102.45	102.40	+1.95	1	2558
09:44:27	102.35	102.40	102.40	+1.95	11	2557
09:44:22	102.35	102.40	102.40	+1.95	30	2546
09:44:15	102.35	102.40	102.40	+1.95	1	2516
09:44:11	102.30	102.35	102.35	+1.90	20	2515
09:44:10	102.30	102.35	102.30	+1.85	1	2495
09:44:01	102.25	102.30	102.30	+1.85	54	2494
09:44:01	102.20	102.25	102.25	+1.80	8	2440
09:44:01	102.15	102.20	102.20	+1.75	24	2432
09:44:00	102.10	102.15	102.15	+1.70	1	2408
09:43:55	102.10	102.15	102.10	+1.65	1	2407
09:43:53	102.10	102.15	102.10	+1.65	1	2406
09:43:50	102.10	102.15	102.10	+1.65	5	2405
09:43:45	102.10	102.15	102.10	+1.65	2	2400
09:43:10	102.10	102.15	102.10	+1.65	1	2398
09:43:04	102.05	102.10	102.10	+1.65	1	2397
09:43:01	102.05	102.10	102.10	+1.65	1	2396
09:43:00	102.10	102.20	102.10	+1.65	2	2395
09:42:34	102.05	102.15	102.20	+1.75	2	2393
09:42:34	102.05	102.15	102.15	+1.70	1	2391
09:42:30	102.05	102.10	102.10	+1.65	206	2390
09:41:43	101.95	102.15	102.15	+1.70	1	2184
09:41:38	102.00	102.15	102.15	+1.70	1	2183
09:41:13	102.10	102.15	102.15	+1.70	2	2182
09:41:12	102.05	102.10	102.10	+1.65	4	2180
09:41:10	102.00	102.10	102.10	+1.65	1	2176
09:41:05	101.95	102.00	102.00	+1.55	26	2175
09:41:05	101.95	102.00	102.00	+1.55	30	2149
09:41:05	101.95	102.00	101.95	+1.50	1	2119
09:41:00	101.90	101.95	101.95	+1.50	10	2118
09:40:53	101.85	101.90	101.90	+1.45	2	2108
09:40:10	101.80	101.90	101.80	+1.35	10	2106
09:39:56	101.85	101.90	101.85	+1.40	1	2096
09:39:56	101.85	101.90	101.85	+1.40	1	2095
09:39:42	101.90	101.95	101.90	+1.45	1	2094
09:39:34	101.90	102.00	101.90	+1.45	1	2093
09:39:25	101.90	102.00	101.90	+1.45	1	2092
09:39:20	101.85	102.00	102.00	+1.55	1	2091
09:39:11	101.85	102.00	102.00	+1.55	1	2090
09:39:09	101.80	102.00	102.00	+1.55	1	2089
09:38:54	101.85	101.90	101.90	+1.45	1	2088
09:38:48	101.85	102.00	102.00	+1.55	1	2087
09:38:32	101.85	102.00	102.00	+1.55	4	2086
09:38:24	101.85	101.90	102.00	+1.55	3	2082
09:38:24	101.85	101.90	101.90	+1.45	2	2079
09:38:22	101.80	101.85	101.85	+1.40	16	2077
09:38:20	101.75	101.80	101.80	+1.35	1	2061
09:38:18	101.80	101.85	101.80	+1.35	1	2060
09:38:08	101.80	101.85	101.80	+1.35	1	2059
09:38:00	101.80	101.85	101.80	+1.35	1	2058
09:37:33	101.75	101.80	101.80	+1.35	1	2057
09:36:46	101.70	101.85	101.70	+1.25	1	2056
09:36:25	101.70	101.85	101.70	+1.25	2	2055
09:36:24	101.70	101.85	101.70	+1.25	1	2053
09:36:19	101.75	101.85	101.75	+1.30	1	2052
09:35:58	101.70	101.75	101.75	+1.30	29	2051
09:35:58	101.70	101.75	101.75	+1.30	30	2022
09:35:55	101.70	101.75	101.70	+1.25	1	1992
09:35:54	101.70	101.75	101.70	+1.25	1	1991
09:35:52	101.70	101.75	101.70	+1.25	5	1990
09:35:52	101.70	101.75	101.70	+1.25	1	1985
09:35:42	101.70	101.75	101.70	+1.25	1	1984
09:35:33	101.70	101.75	101.75	+1.30	1	1983
09:35:13	101.70	101.75	101.75	+1.30	1	1982
09:34:53	101.70	101.75	101.70	+1.25	4	1981
09:34:48	101.70	101.75	101.75	+1.30	12	1977
09:34:44	101.70	101.90	101.70	+1.25	1	1965
09:34:39	101.75	101.90	101.75	+1.30	1	1964
09:34:27	101.80	101.85	101.80	+1.35	4	1963
09:34:15	101.85	101.90	101.85	+1.40	4	1959
09:33:26	101.95	102.00	101.95	+1.50	1	1955
09:33:23	101.90	101.95	101.95	+1.50	2	1954
09:33:22	101.90	101.95	101.95	+1.50	1	1952
09:33:17	101.90	102.00	101.90	+1.45	2	1951
09:33:08	101.90	102.00	101.85	+1.40	6	1949
09:33:08	101.90	102.00	101.90	+1.45	14	1943
09:33:07	101.90	102.00	101.90	+1.45	1	1929
09:32:49	101.85	101.90	101.90	+1.45	2	1928
09:32:44	101.80	101.90	101.80	+1.35	1	1926
09:32:38	101.80	101.90	101.80	+1.35	4	1925
09:32:37	101.80	101.90	101.80	+1.35	1	1921
09:32:33	101.80	101.90	101.80	+1.35	1	1920
09:32:25	101.80	101.95	101.75	+1.30	5	1919
09:32:25	101.80	101.95	101.80	+1.35	15	1914
09:32:22	101.80	101.95	101.80	+1.35	1	1899
09:32:14	101.80	101.90	101.80	+1.35	1	1898
09:32:14	101.85	101.90	101.85	+1.40	9	1897
09:32:12	101.90	101.95	101.90	+1.45	11	1888
09:32:11	101.90	101.95	101.90	+1.45	1	1877
09:32:05	101.95	102.00	101.95	+1.50	5	1876
09:31:42	101.95	102.05	102.05	+1.60	2	1871
09:31:05	102.00	102.05	102.00	+1.55	12	1869
09:30:55	102.05	102.10	102.05	+1.60	7	1857
09:30:41	102.05	102.10	102.05	+1.60	2	1850
09:30:27	102.05	102.15	102.05	+1.60	1	1848
09:30:05	102.05	102.15	102.05	+1.60	1	1847
09:29:48	102.05	102.20	102.05	+1.60	1	1846
09:29:44	102.00	102.05	102.05	+1.60	1	1845
09:29:31	102.00	102.10	102.10	+1.65	1	1844
09:29:20	102.05	102.10	102.05	+1.60	1	1843
09:29:06	102.10	102.15	102.10	+1.65	2	1842
09:28:42	102.10	102.20	102.20	+1.75	2	1840
09:27:59	102.15	102.20	102.20	+1.75	9	1838
09:27:28	102.10	102.20	102.10	+1.65	5	1829
09:27:08	102.05	102.10	102.10	+1.65	1	1824
09:26:39	102.15	102.20	102.20	+1.75	1	1823
09:26:03	102.05	102.20	102.05	+1.60	3	1822
09:26:01	102.05	102.10	102.10	+1.65	3	1819
09:25:55	102.00	102.05	102.05	+1.60	3	1816
09:25:54	102.00	102.05	102.00	+1.55	2	1813
09:25:45	102.00	102.05	102.00	+1.55	1	1811
09:25:36	102.05	102.10	102.05	+1.60	42	1810
09:25:36	102.05	102.10	102.05	+1.60	31	1768
09:25:35	102.05	102.10	102.05	+1.60	30	1737
09:25:27	102.10	102.15	102.10	+1.65	2	1707
09:25:22	102.10	102.15	102.10	+1.65	1	1705
09:25:04	102.10	102.15	102.10	+1.65	2	1704
09:25:02	102.15	102.20	102.15	+1.70	3	1702
09:25:01	102.15	102.20	102.20	+1.75	2	1699
09:24:55	102.20	102.25	102.20	+1.75	1	1697
09:24:49	102.20	102.25	102.25	+1.80	1	1696
09:24:42	102.20	102.30	102.20	+1.75	1	1695
09:24:41	102.25	102.30	102.25	+1.80	1	1694
09:24:06	102.20	102.25	102.25	+1.80	1	1693
09:23:49	102.20	102.30	102.20	+1.75	1	1692
09:23:43	102.20	102.30	102.20	+1.75	2	1691
09:23:26	102.20	102.30	102.20	+1.75	5	1689
09:23:13	102.20	102.25	102.25	+1.80	5	1684
09:23:13	102.20	102.25	102.20	+1.75	1	1679
09:23:07	102.20	102.25	102.20	+1.75	2	1678
09:23:04	102.15	102.20	102.20	+1.75	9	1676
09:23:04	102.15	102.20	102.15	+1.70	3	1667
09:22:23	102.10	102.15	102.15	+1.70	3	1664
09:22:10	102.10	102.15	102.10	+1.65	3	1661
09:22:04	102.10	102.15	102.15	+1.70	1	1658
09:21:58	102.05	102.10	102.10	+1.65	3	1657
09:21:57	102.05	102.10	102.10	+1.65	1	1654
09:21:39	102.05	102.10	102.05	+1.60	1	1653
09:21:20	102.05	102.10	102.10	+1.65	6	1652
09:21:17	102.05	102.10	102.05	+1.60	2	1646
09:21:09	102.05	102.10	102.05	+1.60	5	1644
09:21:02	102.05	102.10	102.05	+1.60	3	1639
09:21:01	102.05	102.10	102.05	+1.60	1	1636
09:20:59	102.05	102.10	102.05	+1.60	2	1635
09:20:42	102.00	102.05	102.05	+1.60	3	1633
09:20:38	101.95	102.00	102.00	+1.55	2	1630
09:20:37	101.95	102.00	102.00	+1.55	58	1628
09:20:28	102.00	102.05	102.00	+1.55	18	1570
09:20:16	102.00	102.05	102.00	+1.55	2	1552
09:20:13	102.00	102.05	102.00	+1.55	1	1550
09:20:09	102.00	102.05	102.00	+1.55	1	1549
09:19:54	102.05	102.10	102.05	+1.60	3	1548
09:19:51	102.05	102.10	102.05	+1.60	2	1545
09:19:32	102.05	102.10	102.05	+1.60	1	1543
09:19:30	102.05	102.10	102.05	+1.60	1	1542
09:19:27	102.05	102.10	102.05	+1.60	1	1541
09:19:19	102.05	102.10	102.05	+1.60	1	1540
09:19:06	102.05	102.10	102.05	+1.60	2	1539
09:19:01	102.05	102.10	102.05	+1.60	1	1537
09:18:57	102.05	102.10	102.05	+1.60	1	1536
09:18:53	102.05	102.10	102.05	+1.60	11	1535
09:18:51	102.05	102.10	102.05	+1.60	6	1524
09:18:50	102.05	102.10	102.05	+1.60	1	1518
09:18:44	102.00	102.05	102.05	+1.60	3	1517
09:18:43	102.00	102.05	102.05	+1.60	1	1514
09:18:33	102.05	102.10	102.05	+1.60	1	1513
09:18:25	102.05	102.10	102.05	+1.60	1	1512
09:18:23	102.05	102.10	102.05	+1.60	7	1511
09:18:13	102.00	102.05	102.05	+1.60	1	1504
09:18:00	102.05	102.10	102.05	+1.60	3	1503
09:17:43	102.20	102.25	102.10	+1.65	94	1500
09:17:43	102.20	102.25	102.15	+1.70	3	1406
09:17:43	102.20	102.25	102.20	+1.75	1	1403
09:17:41	102.20	102.25	102.20	+1.75	1	1402
09:17:27	102.20	102.30	102.30	+1.85	1	1401
09:17:09	102.25	102.30	102.25	+1.80	2	1400
09:17:06	102.30	102.35	102.30	+1.85	5	1398
09:17:03	102.30	102.35	102.35	+1.90	2	1393
09:16:55	102.30	102.35	102.30	+1.85	1	1391
09:16:40	102.30	102.35	102.35	+1.90	4	1390
09:16:27	102.35	102.40	102.35	+1.90	1	1386
09:16:11	102.30	102.35	102.35	+1.90	3	1385
09:15:53	102.30	102.35	102.35	+1.90	1	1382
09:15:41	102.35	102.40	102.35	+1.90	1	1381
09:15:31	102.35	102.40	102.40	+1.95	1	1380
09:15:28	102.30	102.40	102.30	+1.85	10	1379
09:15:27	102.30	102.40	102.30	+1.85	1	1369
09:15:27	102.30	102.35	102.35	+1.90	20	1368
09:15:25	102.30	102.35	102.30	+1.85	1	1348
09:15:00	102.30	102.35	102.30	+1.85	1	1347
09:14:54	102.30	102.35	102.30	+1.85	1	1346
09:14:41	102.30	102.35	102.35	+1.90	2	1345
09:14:41	102.30	102.35	102.30	+1.85	1	1343
09:14:41	102.30	102.35	102.30	+1.85	1	1342
09:14:37	102.25	102.30	102.30	+1.85	15	1341
09:14:36	102.25	102.30	102.25	+1.80	1	1326
09:14:22	102.25	102.30	102.25	+1.80	1	1325
09:14:21	102.25	102.30	102.25	+1.80	1	1324
09:14:16	102.25	102.30	102.25	+1.80	1	1323
09:14:04	102.25	102.30	102.25	+1.80	1	1322
09:14:02	102.25	102.35	102.25	+1.80	1	1321
09:13:57	102.25	102.35	102.25	+1.80	3	1320
09:13:55	102.30	102.35	102.30	+1.85	1	1317
09:13:49	102.25	102.30	102.30	+1.85	2	1316
09:13:35	102.30	102.35	102.30	+1.85	5	1314
09:13:29	102.30	102.35	102.30	+1.85	1	1309
09:13:20	102.30	102.35	102.35	+1.90	1	1308
09:13:20	102.30	102.35	102.30	+1.85	1	1307
09:13:18	102.30	102.40	102.30	+1.85	1	1306
09:13:07	102.35	102.40	102.35	+1.90	1	1305
09:12:52	102.30	102.35	102.35	+1.90	12	1304
09:12:50	102.30	102.35	102.35	+1.90	1	1292
09:12:48	102.30	102.35	102.30	+1.85	1	1291
09:12:47	102.30	102.35	102.30	+1.85	1	1290
09:12:46	102.30	102.35	102.30	+1.85	9	1289
09:12:36	102.30	102.35	102.30	+1.85	1	1280
09:12:28	102.25	102.30	102.30	+1.85	13	1279
09:12:27	102.25	102.30	102.25	+1.80	1	1266
09:12:24	102.25	102.30	102.30	+1.85	10	1265
09:12:23	102.25	102.30	102.25	+1.80	6	1255
09:12:22	102.25	102.30	102.25	+1.80	1	1249
09:12:21	102.25	102.30	102.25	+1.80	10	1248
09:12:11	102.20	102.25	102.25	+1.80	1	1238
09:12:09	102.25	102.30	102.25	+1.80	1	1237
09:12:05	102.25	102.30	102.25	+1.80	1	1236
09:11:56	102.25	102.30	102.25	+1.80	5	1235
09:11:45	102.25	102.30	102.25	+1.80	1	1230
09:11:44	102.30	102.35	102.30	+1.85	1	1229
09:11:27	102.25	102.30	102.30	+1.85	4	1228
09:11:27	102.25	102.30	102.25	+1.80	1	1224
09:11:19	102.30	102.35	102.30	+1.85	1	1223
09:11:16	102.30	102.35	102.30	+1.85	1	1222
09:11:15	102.30	102.35	102.30	+1.85	1	1221
09:11:07	102.30	102.35	102.30	+1.85	2	1220
09:11:06	102.30	102.35	102.30	+1.85	1	1218
09:11:05	102.20	102.30	102.30	+1.85	1	1217
09:11:02	102.20	102.30	102.30	+1.85	3	1216
09:10:58	102.25	102.30	102.30	+1.85	30	1213
09:10:57	102.20	102.25	102.25	+1.80	16	1183
09:10:56	102.15	102.20	102.20	+1.75	5	1167
09:10:55	102.15	102.20	102.20	+1.75	1	1162
09:10:40	102.15	102.20	102.15	+1.70	1	1161
09:10:39	102.10	102.20	102.10	+1.65	2	1160
09:10:37	102.10	102.15	102.15	+1.70	16	1158
09:10:33	102.10	102.15	102.10	+1.65	6	1142
09:10:25	102.10	102.15	102.10	+1.65	2	1136
09:10:20	102.10	102.15	102.10	+1.65	1	1134
09:10:20	102.10	102.15	102.10	+1.65	3	1133
09:10:19	102.10	102.15	102.10	+1.65	1	1130
09:10:16	102.10	102.15	102.10	+1.65	2	1129
09:10:15	102.05	102.10	102.10	+1.65	2	1127
09:10:15	102.05	102.10	102.05	+1.60	2	1125
09:10:15	102.05	102.10	102.10	+1.65	1	1123
09:10:08	102.05	102.15	102.05	+1.60	1	1122
09:10:06	102.05	102.15	102.05	+1.60	1	1121
09:09:59	102.05	102.10	102.10	+1.65	2	1120
09:09:52	102.00	102.10	102.00	+1.55	3	1118
09:09:51	102.00	102.10	102.00	+1.55	1	1115
09:09:51	102.00	102.05	102.05	+1.60	4	1114
09:09:49	102.00	102.05	102.00	+1.55	1	1110
09:09:46	101.95	102.00	102.00	+1.55	6	1109
09:09:43	102.00	102.05	102.00	+1.55	23	1103
09:09:42	102.00	102.05	102.00	+1.55	1	1080
09:09:40	102.00	102.05	102.00	+1.55	2	1079
09:09:30	102.00	102.05	102.00	+1.55	1	1077
09:09:30	102.00	102.05	102.00	+1.55	1	1076
09:09:26	102.00	102.05	102.00	+1.55	1	1075
09:09:23	102.00	102.05	102.00	+1.55	1	1074
09:09:22	102.00	102.05	102.00	+1.55	1	1073
09:09:16	102.00	102.05	102.00	+1.55	2	1072
09:09:15	102.00	102.05	102.05	+1.60	1	1070
09:09:13	102.00	102.05	102.00	+1.55	5	1069
09:09:05	102.00	102.10	102.10	+1.65	3	1064
09:09:05	102.05	102.10	102.05	+1.60	3	1061
09:09:02	102.05	102.10	102.05	+1.60	3	1058
09:08:48	102.05	102.15	102.05	+1.60	4	1055
09:08:47	102.05	102.15	102.05	+1.60	2	1051
09:08:46	102.10	102.15	102.10	+1.65	3	1049
09:08:43	102.10	102.15	102.10	+1.65	1	1046
09:08:21	102.15	102.20	102.15	+1.70	2	1045
09:08:15	102.20	102.25	102.20	+1.75	3	1043
09:08:05	102.20	102.25	102.25	+1.80	2	1040
09:07:56	102.15	102.25	102.25	+1.80	1	1038
09:07:54	102.20	102.25	102.20	+1.75	1	1037
09:07:52	102.20	102.25	102.20	+1.75	5	1036
09:07:52	102.15	102.20	102.20	+1.75	1	1031
09:07:51	102.15	102.25	102.15	+1.70	2	1030
09:07:50	102.15	102.20	102.20	+1.75	1	1028
09:07:46	102.15	102.25	102.15	+1.70	6	1027
09:07:44	102.15	102.25	102.15	+1.70	1	1021
09:07:42	102.15	102.25	102.15	+1.70	1	1020
09:07:41	102.15	102.20	102.20	+1.75	25	1019
09:07:39	102.10	102.15	102.15	+1.70	14	994
09:07:35	102.05	102.15	102.05	+1.60	1	980
09:07:33	102.10	102.15	102.10	+1.65	1	979
09:07:31	102.10	102.15	102.10	+1.65	1	978
09:07:31	102.10	102.15	102.10	+1.65	43	977
09:07:30	102.05	102.10	102.10	+1.65	6	934
09:07:30	102.05	102.10	102.10	+1.65	30	928
09:07:24	102.05	102.10	102.10	+1.65	1	898
09:07:22	102.05	102.10	102.10	+1.65	3	897
09:07:18	102.05	102.10	102.10	+1.65	30	894
09:07:17	102.05	102.10	102.10	+1.65	10	864
09:07:17	102.05	102.10	102.10	+1.65	10	854
09:07:07	102.10	102.15	102.10	+1.65	7	844
09:07:01	102.10	102.15	102.10	+1.65	10	837
09:06:55	102.10	102.15	102.10	+1.65	1	827
09:06:52	102.10	102.15	102.15	+1.70	1	826
09:06:45	102.15	102.20	102.15	+1.70	1	825
09:06:44	102.15	102.20	102.20	+1.75	4	824
09:06:44	102.15	102.20	102.15	+1.70	1	820
09:06:43	102.15	102.20	102.15	+1.70	3	819
09:06:43	102.15	102.20	102.15	+1.70	1	816
09:06:43	102.15	102.20	102.15	+1.70	1	815
09:06:42	102.15	102.20	102.15	+1.70	1	814
09:06:37	102.15	102.20	102.15	+1.70	1	813
09:06:36	102.15	102.20	102.15	+1.70	1	812
09:06:33	102.15	102.20	102.15	+1.70	1	811
09:06:32	102.15	102.20	102.10	+1.65	1	810
09:06:32	102.15	102.20	102.15	+1.70	2	809
09:06:31	102.15	102.20	102.15	+1.70	1	807
09:06:30	102.15	102.20	102.15	+1.70	1	806
09:06:29	102.10	102.15	102.15	+1.70	1	805
09:06:27	102.15	102.20	102.15	+1.70	1	804
09:06:26	102.15	102.20	102.15	+1.70	1	803
09:06:25	102.15	102.20	102.15	+1.70	1	802
09:06:23	102.10	102.15	102.15	+1.70	3	801
09:06:19	102.10	102.15	102.15	+1.70	1	798
09:06:12	102.10	102.15	102.15	+1.70	3	797
09:06:09	102.05	102.15	102.15	+1.70	1	794
09:06:07	102.05	102.10	102.10	+1.65	7	793
09:06:07	102.10	102.15	102.10	+1.65	11	786
09:06:05	102.10	102.15	102.10	+1.65	1	775
09:06:00	102.10	102.15	102.10	+1.65	27	774
09:05:59	102.10	102.15	102.10	+1.65	5	747
09:05:55	102.10	102.15	102.10	+1.65	13	742
09:05:53	102.10	102.15	102.10	+1.65	1	729
09:05:51	102.10	102.15	102.10	+1.65	1	728
09:05:48	102.10	102.15	102.15	+1.70	3	727
09:05:38	102.10	102.15	102.10	+1.65	2	724
09:05:38	102.05	102.10	102.10	+1.65	8	722
09:05:31	102.05	102.10	102.10	+1.65	1	714
09:05:29	102.05	102.10	102.10	+1.65	1	713
09:05:28	102.05	102.10	102.05	+1.60	100	712
09:05:22	102.05	102.10	102.10	+1.65	8	612
09:05:19	102.05	102.10	102.10	+1.65	1	604
09:05:11	102.10	102.15	102.10	+1.65	1	603
09:05:07	102.10	102.15	102.10	+1.65	1	602
09:05:02	102.10	102.15	102.15	+1.70	1	601
09:05:01	102.10	102.15	102.10	+1.65	5	600
09:05:01	102.10	102.15	102.10	+1.65	1	595
09:04:56	102.05	102.10	102.10	+1.65	3	594
09:04:52	102.10	102.15	102.10	+1.65	17	591
09:04:49	102.10	102.15	102.15	+1.70	2	574
09:04:49	102.10	102.15	102.10	+1.65	1	572
09:04:48	102.10	102.15	102.15	+1.70	1	571
09:04:48	102.10	102.15	102.10	+1.65	1	570
09:04:46	102.10	102.15	102.10	+1.65	1	569
09:04:46	102.10	102.15	102.10	+1.65	1	568
09:04:33	102.10	102.15	102.10	+1.65	1	567
09:04:32	102.10	102.15	102.10	+1.65	15	566
09:04:31	102.10	102.20	102.20	+1.75	1	551
09:04:31	102.10	102.20	102.20	+1.75	1	550
09:04:27	102.10	102.15	102.20	+1.75	3	549
09:04:27	102.10	102.15	102.15	+1.70	1	546
09:04:24	102.15	102.20	102.15	+1.70	2	545
09:04:24	102.15	102.20	102.15	+1.70	1	543
09:04:20	102.15	102.20	102.15	+1.70	2	542
09:04:18	102.10	102.15	102.15	+1.70	2	540
09:04:18	102.10	102.15	102.15	+1.70	13	538
09:04:16	102.10	102.15	102.15	+1.70	1	525
09:04:13	102.10	102.15	102.15	+1.70	1	524
09:04:09	102.15	102.20	102.10	+1.65	2	523
09:04:09	102.15	102.20	102.15	+1.70	5	521
09:04:09	102.15	102.20	102.15	+1.70	2	516
09:04:08	102.15	102.20	102.15	+1.70	1	514
09:04:07	102.15	102.20	102.15	+1.70	1	513
09:04:06	102.15	102.20	102.15	+1.70	1	512
09:04:04	102.15	102.20	102.15	+1.70	1	511
09:04:03	102.15	102.20	102.15	+1.70	1	510
09:03:59	102.15	102.20	102.15	+1.70	1	509
09:03:55	102.15	102.20	102.15	+1.70	1	508
09:03:55	102.15	102.20	102.15	+1.70	1	507
09:03:55	102.10	102.15	102.15	+1.70	16	506
09:03:53	102.05	102.10	102.10	+1.65	19	490
09:03:53	102.05	102.10	102.10	+1.65	1	471
09:03:51	102.05	102.10	102.05	+1.60	1	470
09:03:49	102.05	102.10	102.10	+1.65	2	469
09:03:48	102.10	102.15	102.10	+1.65	1	467
09:03:48	102.10	102.15	102.10	+1.65	2	466
09:03:44	102.15	102.20	102.10	+1.65	1	464
09:03:44	102.15	102.20	102.15	+1.70	1	463
09:03:43	102.15	102.20	102.15	+1.70	1	462
09:03:42	102.15	102.20	102.20	+1.75	3	461
09:03:42	102.15	102.20	102.15	+1.70	1	458
09:03:31	102.20	102.25	102.20	+1.75	16	457
09:03:30	102.25	102.30	102.25	+1.80	9	441
09:03:26	102.30	102.35	102.30	+1.85	78	432
09:03:26	102.30	102.35	102.30	+1.85	30	354
09:03:26	102.30	102.35	102.30	+1.85	1	324
09:03:26	102.25	102.30	102.30	+1.85	13	323
09:03:25	102.25	102.30	102.25	+1.80	1	310
09:03:22	102.25	102.30	102.25	+1.80	1	309
09:03:21	102.25	102.30	102.25	+1.80	1	308
09:03:14	102.30	102.35	102.30	+1.85	2	307
09:03:14	102.25	102.30	102.30	+1.85	1	305
09:03:12	102.25	102.30	102.30	+1.85	1	304
09:03:12	102.25	102.30	102.25	+1.80	1	303
09:03:11	102.30	102.35	102.30	+1.85	18	302
09:03:11	102.25	102.30	102.30	+1.85	2	284
09:03:08	102.30	102.35	102.30	+1.85	1	282
09:03:08	102.25	102.30	102.30	+1.85	1	281
09:03:08	102.25	102.30	102.30	+1.85	1	280
09:03:07	102.30	102.35	102.30	+1.85	6	279
09:03:06	102.30	102.35	102.35	+1.90	1	273
09:03:05	102.30	102.35	102.30	+1.85	1	272
09:02:52	102.35	102.40	102.35	+1.90	6	271
09:02:51	102.35	102.40	102.35	+1.90	1	265
09:02:46	102.35	102.40	102.35	+1.90	8	264
09:02:44	102.25	102.30	102.30	+1.85	2	256
09:02:44	102.30	102.40	102.30	+1.85	8	254
09:02:42	102.35	102.40	102.35	+1.90	1	246
09:02:39	102.35	102.40	102.35	+1.90	1	245
09:02:38	102.35	102.40	102.40	+1.95	1	244
09:02:35	102.30	102.40	102.40	+1.95	1	243
09:02:35	102.30	102.40	102.40	+1.95	1	242
09:02:34	102.35	102.40	102.35	+1.90	1	241
09:02:33	102.35	102.40	102.35	+1.90	1	240
09:02:32	102.35	102.40	102.40	+1.95	1	239
09:02:28	102.40	102.45	102.40	+1.95	3	238
09:02:28	102.35	102.40	102.40	+1.95	1	235
09:02:28	102.35	102.40	102.35	+1.90	1	234
09:02:25	102.35	102.40	102.40	+1.95	1	233
09:02:24	102.35	102.40	102.35	+1.90	1	232
09:02:23	102.35	102.40	102.40	+1.95	1	231
09:02:23	102.35	102.40	102.40	+1.95	1	230
09:02:22	102.35	102.40	102.40	+1.95	4	229
09:02:22	102.35	102.40	102.35	+1.90	1	225
09:02:22	102.35	102.40	102.35	+1.90	1	224
09:02:15	102.40	102.50	102.40	+1.95	4	223
09:02:15	102.40	102.50	102.40	+1.95	1	219
09:02:14	102.40	102.45	102.45	+2.00	1	218
09:02:13	102.40	102.45	102.40	+1.95	2	217
09:02:13	102.40	102.45	102.40	+1.95	1	215
09:02:12	102.40	102.45	102.40	+1.95	1	214
09:02:11	102.40	102.45	102.40	+1.95	1	213
09:02:09	102.40	102.50	102.40	+1.95	1	212
09:02:05	102.40	102.50	102.40	+1.95	1	211
09:02:05	102.40	102.50	102.40	+1.95	1	210
09:02:05	102.40	102.50	102.40	+1.95	68	209
09:02:04	102.40	102.45	102.45	+2.00	10	141
09:02:03	102.35	102.45	102.35	+1.90	1	131
09:02:03	--	--	102.35	+1.90	130	130

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

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)

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

Apple iPhone 16 Pro Max (256G)

PChome 購物儲值5,000元

Apple iPhone 16 Pro (128G)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

PChome 購物儲值100,000元

SAMSUNG Galaxy A55 5G (8G/256G)

PaperOne copier 多功能影印紙A4 70G (5包/箱)

麥當勞大麥克即享券

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧中油95無鉛11日起每公升29.9元 ...

加密貨幣

比特幣BTC	78906.55	2,350.36	3.07%
以太幣ETH	3171.04	208.25	7.03%
瑞波幣XRP	0.576283	0.02	4.01%
比特幣現金BCH	433.44	56.01	14.84%
萊特幣LTC	76.40	3.60	4.94%
卡達幣ADA	0.562389	0.12	26.72%
波場幣TRX	0.162553	0.00	0.93%
恆星幣XLM	0.105404	0.00	4.06%

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。