最新[公告] 富裔:代子公司富永營造(股)公司依公開發行公司資金貸與及背書保證處理準則第25條之規定申報熱門[公告] 大略-KY:公告本公司董事會通過總經理聘任案(更正)

更新報價

合　騏 (8937) 其他上櫃

170.00 ▲+1.50 +0.89% 5.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	2,992	169.50	2	170.00	6	167.00	180.00	152.50	168.50

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	169.50	170.00	170.00	+1.50	12	2992
13:30:00	169.50	170.00	170.00	+1.50	149	2980
13:24:59	172.00	172.50	172.00	+3.50	1	2831
13:24:59	172.00	172.50	172.50	+4.00	1	2830
13:24:54	172.00	172.50	172.50	+4.00	1	2829
13:24:47	172.00	172.50	172.00	+3.50	2	2828
13:24:45	172.00	172.50	172.00	+3.50	2	2826
13:24:30	172.00	172.50	172.00	+3.50	3	2824
13:23:30	172.00	172.50	172.50	+4.00	1	2821
13:23:01	171.50	172.00	172.00	+3.50	1	2820
13:22:56	171.50	172.00	172.00	+3.50	2	2819
13:22:37	171.50	172.50	171.50	+3.00	1	2817
13:22:22	172.00	172.50	172.00	+3.50	1	2816
13:22:15	172.00	172.50	172.00	+3.50	1	2815
13:22:09	172.00	172.50	171.50	+3.00	1	2814
13:22:09	172.00	172.50	172.00	+3.50	3	2813
13:21:32	172.00	172.50	172.00	+3.50	1	2810
13:21:08	172.00	173.00	172.00	+3.50	1	2809
13:20:52	172.00	173.00	172.00	+3.50	1	2808
13:20:45	172.00	172.50	172.50	+4.00	1	2807
13:20:25	172.50	173.00	172.00	+3.50	3	2806
13:20:25	172.50	173.00	172.50	+4.00	2	2803
13:20:16	172.50	173.00	172.50	+4.00	1	2801
13:20:01	172.00	172.50	172.50	+4.00	2	2800
13:19:49	172.00	173.00	172.00	+3.50	1	2798
13:19:12	171.50	172.00	172.00	+3.50	2	2797
13:18:42	171.50	172.00	172.00	+3.50	1	2795
13:18:24	171.00	171.50	171.50	+3.00	1	2794
13:18:17	171.00	171.50	171.50	+3.00	1	2793
13:18:01	171.50	172.00	171.50	+3.00	5	2792
13:17:51	171.50	172.00	171.50	+3.00	2	2787
13:17:24	172.00	172.50	172.00	+3.50	4	2785
13:16:44	172.50	173.00	172.50	+4.00	2	2781
13:16:21	172.50	173.00	173.00	+4.50	2	2779
13:16:17	172.50	173.00	172.50	+4.00	1	2777
13:16:06	172.50	173.00	172.50	+4.00	1	2776
13:15:53	171.50	172.50	172.50	+4.00	1	2775
13:15:27	171.50	172.50	171.50	+3.00	1	2774
13:15:23	172.00	172.50	172.00	+3.50	1	2773
13:15:01	171.50	173.00	171.50	+3.00	1	2772
13:15:00	171.50	173.00	171.50	+3.00	1	2771
13:14:59	171.50	173.00	171.50	+3.00	1	2770
13:14:58	171.50	173.00	171.50	+3.00	1	2769
13:14:53	171.50	173.00	171.50	+3.00	1	2768
13:14:51	172.00	173.00	172.00	+3.50	1	2767
13:14:51	172.00	173.00	172.00	+3.50	1	2766
13:14:50	172.00	173.00	172.00	+3.50	7	2765
13:14:41	172.50	173.00	172.50	+4.00	1	2758
13:14:40	172.50	173.00	172.50	+4.00	1	2757
13:14:39	172.50	173.00	172.50	+4.00	1	2756
13:14:19	173.50	174.00	173.00	+4.50	15	2755
13:14:19	173.50	174.00	173.50	+5.00	13	2740
13:14:11	174.00	174.50	174.00	+5.50	9	2727
13:10:39	174.00	174.50	174.50	+6.00	1	2718
13:10:01	174.00	174.50	174.50	+6.00	2	2717
13:09:02	173.50	174.00	174.00	+5.50	2	2715
13:09:02	173.50	174.00	174.00	+5.50	5	2713
13:08:56	173.50	174.00	174.00	+5.50	1	2708
13:07:25	173.00	173.50	173.50	+5.00	2	2707
13:07:25	173.00	173.50	173.50	+5.00	1	2705
13:05:14	173.00	173.50	173.00	+4.50	2	2704
13:05:01	173.00	173.50	173.00	+4.50	1	2702
13:02:59	173.50	174.00	173.50	+5.00	1	2701
13:02:56	173.50	174.00	173.50	+5.00	1	2700
13:02:52	173.50	174.00	173.50	+5.00	1	2699
13:02:34	173.50	174.00	173.50	+5.00	1	2698
13:01:49	173.50	174.00	173.50	+5.00	1	2697
13:01:42	173.50	174.00	173.50	+5.00	2	2696
13:00:14	173.50	174.00	174.00	+5.50	1	2694
12:57:42	173.50	174.00	174.00	+5.50	2	2693
12:55:54	173.50	174.00	174.00	+5.50	1	2691
12:49:44	173.00	173.50	173.50	+5.00	1	2690
12:46:27	173.00	173.50	173.50	+5.00	1	2689
12:46:16	173.50	174.00	173.50	+5.00	3	2688
12:44:19	173.00	173.50	173.50	+5.00	2	2685
12:43:29	173.00	173.50	173.50	+5.00	1	2683
12:42:18	173.00	173.50	173.50	+5.00	1	2682
12:42:18	173.50	174.00	173.50	+5.00	1	2681
12:42:18	173.50	174.00	173.50	+5.00	1	2680
12:41:40	173.50	174.00	174.00	+5.50	1	2679
12:40:39	173.50	174.00	174.00	+5.50	5	2678
12:38:42	173.50	174.50	174.50	+6.00	1	2673
12:36:09	173.50	174.50	174.50	+6.00	1	2672
12:31:51	174.00	174.50	174.50	+6.00	1	2671
12:31:36	174.00	174.50	174.00	+5.50	1	2670
12:31:13	174.00	174.50	174.00	+5.50	1	2669
12:31:13	174.00	174.50	174.00	+5.50	1	2668
12:31:13	174.00	174.50	174.00	+5.50	2	2667
12:31:13	174.00	174.50	174.00	+5.50	8	2665
12:31:13	174.00	174.50	174.00	+5.50	17	2657
12:29:12	174.00	174.50	174.50	+6.00	2	2640
12:29:02	173.50	174.50	174.50	+6.00	1	2638
12:29:01	173.50	174.50	174.50	+6.00	1	2637
12:25:57	173.00	174.00	174.00	+5.50	1	2636
12:23:45	172.50	173.00	174.00	+5.50	9	2635
12:23:45	172.50	173.00	173.00	+4.50	1	2626
12:23:21	172.00	173.00	173.00	+4.50	1	2625
12:23:21	172.00	172.50	172.50	+4.00	1	2624
12:23:08	172.50	173.00	172.50	+4.00	1	2623
12:22:54	172.50	173.00	172.50	+4.00	1	2622
12:22:34	173.00	173.50	173.00	+4.50	2	2621
12:22:33	173.00	173.50	173.00	+4.50	10	2619
12:22:29	173.00	173.50	173.00	+4.50	1	2609
12:22:25	173.00	173.50	173.00	+4.50	1	2608
12:22:25	173.00	173.50	173.00	+4.50	2	2607
12:21:57	173.50	174.00	173.50	+5.00	1	2605
12:21:42	173.50	174.00	173.50	+5.00	2	2604
12:21:06	174.00	174.50	174.00	+5.50	2	2602
12:09:09	173.50	174.50	174.50	+6.00	1	2600
12:07:49	174.00	174.50	174.00	+5.50	5	2599
12:05:21	174.00	174.50	174.00	+5.50	2	2594
12:01:29	174.50	175.00	174.50	+6.00	1	2592
12:00:20	174.50	175.00	174.50	+6.00	3	2591
11:56:50	175.00	175.50	175.50	+7.00	1	2588
11:52:04	175.50	176.00	175.50	+7.00	1	2587
11:50:58	175.00	175.50	175.50	+7.00	1	2586
11:50:53	175.50	176.00	175.50	+7.00	3	2585
11:50:48	176.00	176.50	176.00	+7.50	1	2582
11:50:37	176.00	176.50	176.50	+8.00	1	2581
11:50:37	176.00	176.50	176.50	+8.00	1	2580
11:50:26	176.00	176.50	176.50	+8.00	2	2579
11:50:11	176.00	176.50	176.00	+7.50	1	2577
11:49:55	176.00	176.50	176.00	+7.50	1	2576
11:48:24	175.50	176.00	176.00	+7.50	5	2575
11:48:22	175.00	175.50	175.50	+7.00	7	2570
11:43:27	174.50	175.00	175.00	+6.50	1	2563
11:42:50	174.50	175.00	175.00	+6.50	1	2562
11:42:02	174.50	175.00	175.00	+6.50	1	2561
11:40:48	174.50	175.00	174.50	+6.00	1	2560
11:40:33	174.50	175.00	174.50	+6.00	3	2559
11:40:18	175.00	175.50	175.00	+6.50	2	2556
11:39:27	175.00	175.50	175.00	+6.50	1	2554
11:38:39	175.00	175.50	175.00	+6.50	1	2553
11:38:38	175.00	175.50	175.00	+6.50	1	2552
11:38:09	175.00	175.50	175.00	+6.50	1	2551
11:38:04	175.00	175.50	175.00	+6.50	1	2550
11:37:44	175.00	175.50	175.50	+7.00	2	2549
11:37:31	175.00	176.00	176.00	+7.50	2	2547
11:37:31	174.00	176.00	176.00	+7.50	1	2545
11:37:31	174.00	175.00	175.00	+6.50	5	2544
11:37:31	174.00	175.00	175.00	+6.50	5	2539
11:37:31	174.00	175.00	175.00	+6.50	5	2534
11:37:31	174.00	174.50	174.50	+6.00	4	2529
11:37:31	173.50	174.00	174.00	+5.50	9	2525
11:37:20	173.00	173.50	173.50	+5.00	3	2516
11:34:46	173.50	174.00	173.50	+5.00	3	2513
11:33:27	173.50	174.00	173.50	+5.00	1	2510
11:29:25	173.50	174.00	173.50	+5.00	1	2509
11:26:52	173.50	174.00	173.50	+5.00	2	2508
11:26:51	173.50	174.00	174.00	+5.50	1	2506
11:26:45	173.50	174.00	174.00	+5.50	2	2505
11:24:10	173.00	173.50	173.50	+5.00	2	2503
11:24:10	173.00	173.50	173.50	+5.00	3	2501
11:22:41	173.00	173.50	173.50	+5.00	1	2498
11:21:12	173.50	174.00	173.50	+5.00	1	2497
11:19:58	173.00	173.50	173.50	+5.00	5	2496
11:17:25	172.50	173.00	173.00	+4.50	2	2491
11:16:01	173.00	173.50	173.00	+4.50	1	2489
11:15:54	172.50	173.00	173.00	+4.50	4	2488
11:15:43	172.50	173.00	172.50	+4.00	2	2484
11:15:25	172.50	173.00	172.50	+4.00	1	2482
11:15:24	172.50	173.00	172.50	+4.00	1	2481
11:15:15	172.50	173.00	172.50	+4.00	1	2480
11:15:14	172.50	173.00	172.50	+4.00	1	2479
11:15:05	173.00	173.50	173.00	+4.50	8	2478
11:15:02	173.00	173.50	173.00	+4.50	10	2470
11:14:56	173.00	173.50	173.00	+4.50	3	2460
11:14:33	173.50	174.00	173.50	+5.00	1	2457
11:14:06	173.50	174.00	173.50	+5.00	1	2456
11:13:59	173.50	174.00	173.50	+5.00	1	2455
11:11:40	174.00	174.50	174.00	+5.50	1	2454
11:10:36	173.50	174.50	174.50	+6.00	1	2453
11:10:35	174.00	174.50	174.00	+5.50	1	2452
11:09:20	174.00	174.50	174.50	+6.00	1	2451
11:09:09	173.50	174.00	174.00	+5.50	4	2450
11:09:09	173.50	174.00	173.50	+5.00	8	2446
11:07:21	174.00	174.50	174.00	+5.50	1	2438
11:04:36	173.50	174.00	174.00	+5.50	3	2437
11:03:55	174.00	174.50	173.50	+5.00	1	2434
11:03:55	174.00	174.50	174.00	+5.50	1	2433
11:03:00	173.50	174.50	174.50	+6.00	2	2432
11:01:56	173.50	174.00	174.00	+5.50	1	2430
11:01:28	173.50	174.00	174.00	+5.50	1	2429
11:01:21	173.00	173.50	173.50	+5.00	1	2428
11:00:54	173.50	174.00	173.50	+5.00	1	2427
11:00:23	173.50	174.00	173.50	+5.00	1	2426
11:00:05	173.50	174.00	173.50	+5.00	1	2425
10:58:46	174.00	174.50	174.00	+5.50	1	2424
10:58:36	174.00	174.50	174.00	+5.50	1	2423
10:58:21	174.00	174.50	174.00	+5.50	1	2422
10:57:44	173.50	174.50	173.50	+5.00	2	2421
10:57:43	173.50	174.50	173.50	+5.00	1	2419
10:57:43	173.50	174.50	173.50	+5.00	1	2418
10:57:34	173.50	174.50	173.50	+5.00	1	2417
10:57:33	174.50	175.00	174.00	+5.50	4	2416
10:57:33	174.50	175.00	174.50	+6.00	2	2412
10:57:21	174.00	174.50	174.50	+6.00	1	2410
10:57:11	175.00	175.50	175.00	+6.50	2	2409
10:56:39	175.00	176.00	176.00	+7.50	1	2407
10:56:10	175.50	176.00	175.50	+7.00	1	2406
10:54:38	174.50	175.00	175.00	+6.50	1	2405
10:54:38	174.00	174.50	174.50	+6.00	3	2404
10:53:46	174.50	175.00	174.50	+6.00	1	2401
10:53:44	174.50	175.00	174.50	+6.00	1	2400
10:53:32	174.50	175.00	175.00	+6.50	1	2399
10:52:04	175.00	176.00	175.00	+6.50	3	2398
10:51:25	175.00	175.50	175.50	+7.00	1	2395
10:51:07	174.50	175.00	175.00	+6.50	1	2394
10:50:53	175.00	175.50	175.00	+6.50	4	2393
10:50:40	175.00	175.50	175.00	+6.50	1	2389
10:50:06	175.50	176.00	175.00	+6.50	9	2388
10:50:06	175.50	176.00	175.50	+7.00	1	2379
10:49:21	176.00	176.50	176.00	+7.50	1	2378
10:47:51	176.50	177.00	176.50	+8.00	1	2377
10:47:49	176.00	176.50	176.50	+8.00	2	2376
10:47:49	175.50	176.00	176.00	+7.50	1	2374
10:47:42	175.00	176.00	175.00	+6.50	1	2373
10:47:42	175.00	176.00	175.00	+6.50	1	2372
10:47:41	175.00	176.00	175.00	+6.50	1	2371
10:47:40	175.00	176.00	175.00	+6.50	1	2370
10:47:33	175.00	176.00	175.00	+6.50	2	2369
10:47:33	175.00	175.50	175.00	+6.50	13	2367
10:47:13	175.00	175.50	175.00	+6.50	1	2354
10:47:13	175.00	175.50	175.00	+6.50	1	2353
10:47:03	175.00	175.50	175.00	+6.50	1	2352
10:46:59	175.50	176.00	175.50	+7.00	2	2351
10:46:43	175.50	176.00	175.50	+7.00	1	2349
10:46:35	175.50	176.00	175.50	+7.00	1	2348
10:46:33	175.50	176.00	175.50	+7.00	1	2347
10:46:13	175.50	176.50	175.50	+7.00	1	2346
10:46:13	175.50	176.50	175.50	+7.00	1	2345
10:46:13	175.50	176.50	175.50	+7.00	1	2344
10:46:12	175.50	176.50	175.50	+7.00	1	2343
10:46:12	175.50	176.50	175.50	+7.00	1	2342
10:46:12	175.50	176.50	175.50	+7.00	1	2341
10:46:10	176.00	176.50	176.00	+7.50	1	2340
10:45:52	176.50	177.00	176.50	+8.00	1	2339
10:45:19	176.00	176.50	176.50	+8.00	1	2338
10:44:59	176.00	176.50	176.50	+8.00	1	2337
10:44:57	176.00	176.50	176.50	+8.00	1	2336
10:44:57	176.00	176.50	176.00	+7.50	1	2335
10:43:58	176.00	176.50	176.50	+8.00	2	2334
10:43:50	176.50	177.00	176.50	+8.00	1	2332
10:43:06	176.00	177.00	176.00	+7.50	1	2331
10:43:04	176.00	177.00	176.00	+7.50	1	2330
10:43:01	176.00	176.50	176.50	+8.00	1	2329
10:42:56	176.00	177.00	176.00	+7.50	1	2328
10:42:53	176.00	177.00	176.00	+7.50	1	2327
10:42:44	176.50	177.00	176.00	+7.50	2	2326
10:42:44	176.50	177.00	176.50	+8.00	1	2324
10:42:44	176.00	176.50	176.50	+8.00	2	2323
10:42:07	177.00	177.50	177.00	+8.50	2	2321
10:41:46	177.00	177.50	177.50	+9.00	1	2319
10:41:12	177.00	177.50	177.50	+9.00	3	2318
10:41:09	177.50	178.00	177.50	+9.00	7	2315
10:40:53	178.00	178.50	178.00	+9.50	1	2308
10:40:46	178.00	178.50	178.00	+9.50	1	2307
10:40:45	178.00	178.50	178.00	+9.50	1	2306
10:40:43	178.50	179.00	178.00	+9.50	1	2305
10:40:43	178.50	179.00	178.50	+10.00	1	2304
10:40:38	178.50	179.00	179.00	+10.50	1	2303
10:40:37	179.00	179.50	179.00	+10.50	2	2302
10:40:35	179.00	179.50	179.00	+10.50	3	2300
10:40:20	179.50	180.00	179.50	+11.00	4	2297
10:40:16	179.50	180.00	180.00	+11.50	1	2293
10:40:15	179.50	180.00	180.00	+11.50	1	2292
10:40:14	179.50	180.00	180.00	+11.50	3	2291
10:40:09	179.50	180.00	180.00	+11.50	2	2288
10:40:07	179.50	180.00	180.00	+11.50	1	2286
10:40:06	179.50	180.00	180.00	+11.50	1	2285
10:40:04	179.50	180.00	179.50	+11.00	1	2284
10:40:04	179.50	180.00	180.00	+11.50	1	2283
10:40:02	179.50	180.00	180.00	+11.50	1	2282
10:40:02	179.50	180.00	180.00	+11.50	5	2281
10:39:56	179.50	180.00	179.50	+11.00	1	2276
10:39:55	179.00	179.50	179.50	+11.00	5	2275
10:39:54	179.00	179.50	179.50	+11.00	3	2270
10:39:54	179.00	179.50	179.50	+11.00	1	2267
10:39:54	179.00	179.50	179.50	+11.00	3	2266
10:39:52	179.00	179.50	179.50	+11.00	1	2263
10:39:48	178.00	179.00	179.00	+10.50	12	2262
10:39:44	178.00	179.00	178.00	+9.50	1	2250
10:39:41	177.50	178.00	178.00	+9.50	2	2249
10:39:41	178.00	179.00	178.00	+9.50	2	2247
10:39:40	178.00	178.50	178.50	+10.00	1	2245
10:39:40	177.50	178.00	178.00	+9.50	2	2244
10:39:40	177.50	178.00	178.00	+9.50	6	2242
10:39:37	177.50	178.00	178.00	+9.50	1	2236
10:39:31	178.00	178.50	178.00	+9.50	1	2235
10:39:22	178.00	178.50	178.00	+9.50	1	2234
10:39:11	178.00	179.00	178.00	+9.50	2	2233
10:38:53	177.00	178.50	178.50	+10.00	4	2231
10:38:51	177.00	178.00	178.00	+9.50	2	2227
10:38:46	178.00	179.00	178.00	+9.50	14	2225
10:38:46	178.00	178.50	178.50	+10.00	1	2211
10:38:45	178.00	178.50	178.50	+10.00	1	2210
10:38:44	178.00	178.50	178.50	+10.00	2	2209
10:38:44	178.00	178.50	178.50	+10.00	1	2207
10:38:43	178.00	178.50	178.00	+9.50	2	2206
10:38:38	178.00	178.50	178.00	+9.50	1	2204
10:38:28	178.00	178.50	178.50	+10.00	1	2203
10:38:24	178.00	178.50	178.50	+10.00	1	2202
10:38:21	178.00	178.50	178.00	+9.50	3	2201
10:38:21	178.50	179.00	178.50	+10.00	2	2198
10:38:20	178.50	179.00	179.00	+10.50	1	2196
10:38:18	178.50	179.00	179.00	+10.50	1	2195
10:38:16	178.50	179.00	179.00	+10.50	1	2194
10:38:14	178.50	179.00	179.00	+10.50	1	2193
10:38:13	178.50	179.00	178.50	+10.00	1	2192
10:38:08	178.50	179.00	179.00	+10.50	2	2191
10:38:07	178.00	179.00	179.00	+10.50	5	2189
10:38:06	178.00	179.00	179.00	+10.50	2	2184
10:38:06	178.00	179.00	179.00	+10.50	1	2182
10:38:03	178.00	179.00	179.00	+10.50	1	2181
10:38:03	178.00	178.50	178.50	+10.00	1	2180
10:38:03	178.00	178.50	178.50	+10.00	2	2179
10:38:03	176.00	177.50	178.00	+9.50	10	2177
10:38:03	176.00	177.50	177.50	+9.00	2	2167
10:37:59	175.50	177.50	175.50	+7.00	1	2165
10:37:56	175.50	177.50	177.50	+9.00	1	2164
10:37:55	175.50	177.50	177.50	+9.00	1	2163
10:37:53	175.50	176.50	177.00	+8.50	1	2162
10:37:53	175.50	176.50	176.50	+8.00	1	2161
10:37:31	175.50	177.00	177.00	+8.50	1	2160
10:37:18	175.50	177.00	177.00	+8.50	1	2159
10:37:18	175.50	177.00	177.00	+8.50	4	2158
10:37:18	175.50	176.00	176.00	+7.50	1	2154
10:37:18	175.00	176.00	176.00	+7.50	5	2153
10:37:17	175.00	175.50	175.50	+7.00	2	2148
10:37:17	174.00	174.50	175.00	+6.50	2	2146
10:37:17	174.00	174.50	174.50	+6.00	3	2144
10:36:11	173.50	174.00	174.00	+5.50	2	2141
10:35:54	174.00	174.50	174.00	+5.50	1	2139
10:35:52	174.00	174.50	174.00	+5.50	1	2138
10:35:47	174.00	174.50	174.00	+5.50	1	2137
10:35:46	174.00	174.50	174.00	+5.50	1	2136
10:35:02	174.00	174.50	174.50	+6.00	1	2135
10:34:58	174.00	174.50	174.00	+5.50	1	2134
10:34:57	174.00	174.50	174.00	+5.50	1	2133
10:34:57	174.00	174.50	174.00	+5.50	1	2132
10:34:55	174.50	175.00	174.50	+6.00	1	2131
10:34:50	174.50	175.00	175.00	+6.50	1	2130
10:33:44	174.50	175.00	174.50	+6.00	1	2129
10:33:35	174.00	175.00	175.00	+6.50	1	2128
10:33:27	174.00	175.00	175.00	+6.50	1	2127
10:33:20	175.00	175.50	175.00	+6.50	2	2126
10:33:17	175.00	175.50	175.00	+6.50	1	2124
10:33:14	175.00	175.50	175.00	+6.50	1	2123
10:32:58	173.50	175.00	175.00	+6.50	2	2122
10:32:47	173.50	175.50	175.50	+7.00	1	2120
10:32:40	175.50	176.00	175.50	+7.00	1	2119
10:32:40	175.50	176.00	175.50	+7.00	1	2118
10:32:35	175.50	176.00	175.50	+7.00	1	2117
10:32:22	176.50	178.00	176.50	+8.00	3	2116
10:32:22	176.50	177.50	176.50	+8.00	1	2113
10:32:21	176.00	176.50	178.00	+9.50	14	2112
10:32:21	176.00	176.50	177.50	+9.00	3	2098
10:32:21	176.00	176.50	177.00	+8.50	18	2095
10:32:21	176.00	176.50	176.50	+8.00	1	2077
10:32:17	176.00	176.50	176.50	+8.00	1	2076
10:32:17	176.00	176.50	176.50	+8.00	1	2075
10:32:17	176.00	176.50	176.00	+7.50	5	2074
10:32:17	176.00	176.50	176.00	+7.50	4	2069
10:32:17	176.00	176.50	176.00	+7.50	1	2065
10:32:17	176.00	176.50	176.00	+7.50	1	2064
10:32:17	176.00	176.50	176.00	+7.50	1	2063
10:32:17	176.00	176.50	176.00	+7.50	2	2062
10:32:17	176.00	176.50	176.00	+7.50	1	2060
10:32:17	176.00	176.50	176.00	+7.50	1	2059
10:32:16	171.00	172.00	176.00	+7.50	5	2058
10:32:16	171.00	172.00	175.50	+7.00	3	2053
10:32:16	171.00	172.00	175.00	+6.50	14	2050
10:32:16	171.00	172.00	174.50	+6.00	2	2036
10:32:16	171.00	172.00	174.00	+5.50	14	2034
10:32:16	171.00	172.00	173.50	+5.00	1	2020
10:32:16	171.00	172.00	173.00	+4.50	4	2019
10:32:16	171.00	172.00	172.50	+4.00	4	2015
10:32:16	171.00	172.00	172.00	+3.50	1	2011
10:32:16	172.00	172.50	172.00	+3.50	1	2010
10:32:16	172.00	172.50	172.00	+3.50	6	2009
10:32:16	172.00	172.50	172.00	+3.50	8	2003
10:32:00	172.00	172.50	172.50	+4.00	1	1995
10:31:58	172.50	173.00	172.50	+4.00	1	1994
10:31:52	172.00	172.50	172.50	+4.00	1	1993
10:31:41	171.50	172.00	172.00	+3.50	1	1992
10:31:19	172.00	172.50	172.00	+3.50	1	1991
10:30:43	172.00	172.50	172.00	+3.50	2	1990
10:30:27	171.50	172.00	172.00	+3.50	1	1988
10:30:21	171.50	172.00	172.00	+3.50	1	1987
10:28:59	172.00	172.50	172.00	+3.50	2	1986
10:28:59	172.50	173.00	172.50	+4.00	1	1984
10:28:59	172.00	172.50	172.50	+4.00	1	1983
10:28:55	172.00	172.50	172.50	+4.00	1	1982
10:28:44	172.00	172.50	172.50	+4.00	2	1981
10:28:32	171.50	172.00	172.00	+3.50	1	1979
10:28:12	171.00	172.50	171.00	+2.50	1	1978
10:28:11	171.00	172.50	171.00	+2.50	1	1977
10:28:11	170.50	171.00	171.00	+2.50	1	1976
10:28:11	170.50	171.00	171.00	+2.50	1	1975
10:28:11	170.50	171.00	171.00	+2.50	2	1974
10:28:11	170.00	170.50	170.50	+2.00	5	1972
10:28:11	170.00	170.50	170.50	+2.00	1	1967
10:28:03	169.50	170.00	170.00	+1.50	1	1966
10:28:01	169.50	170.00	170.00	+1.50	2	1965
10:27:55	170.00	170.50	170.00	+1.50	5	1963
10:27:52	170.00	170.50	170.00	+1.50	1	1958
10:27:48	170.00	170.50	170.00	+1.50	1	1957
10:27:39	170.00	170.50	170.00	+1.50	2	1956
10:27:39	170.00	170.50	170.00	+1.50	1	1954
10:27:02	170.00	170.50	170.00	+1.50	1	1953
10:26:56	170.00	170.50	170.00	+1.50	1	1952
10:26:46	170.00	170.50	170.00	+1.50	1	1951
10:26:37	170.00	170.50	170.00	+1.50	1	1950
10:26:05	170.00	170.50	170.00	+1.50	1	1949
10:25:21	170.00	170.50	170.00	+1.50	1	1948
10:25:12	170.00	170.50	170.00	+1.50	1	1947
10:25:10	170.00	170.50	170.00	+1.50	1	1946
10:25:09	170.00	170.50	170.00	+1.50	1	1945
10:24:58	170.00	170.50	170.00	+1.50	1	1944
10:23:52	170.50	171.00	170.50	+2.00	3	1943
10:23:28	170.50	171.00	170.50	+2.00	1	1940
10:23:17	170.50	171.50	170.50	+2.00	5	1939
10:23:16	171.00	171.50	171.00	+2.50	1	1934
10:22:20	171.00	171.50	171.00	+2.50	1	1933
10:22:18	171.00	171.50	171.00	+2.50	1	1932
10:22:08	171.00	171.50	171.00	+2.50	2	1931
10:21:28	171.00	172.00	171.00	+2.50	5	1929
10:21:00	171.50	172.00	171.50	+3.00	1	1924
10:19:59	172.00	172.50	172.00	+3.50	1	1923
10:19:53	172.00	172.50	172.00	+3.50	1	1922
10:19:43	172.00	172.50	172.50	+4.00	2	1921
10:16:32	172.00	172.50	172.00	+3.50	1	1919
10:16:32	172.00	172.50	172.00	+3.50	1	1918
10:16:14	172.00	172.50	172.00	+3.50	1	1917
10:15:13	171.50	172.00	172.00	+3.50	2	1916
10:15:13	171.50	172.00	172.00	+3.50	2	1914
10:15:13	171.00	171.50	171.50	+3.00	1	1912
10:15:12	171.00	171.50	171.50	+3.00	1	1911
10:15:12	171.50	172.00	171.50	+3.00	1	1910
10:14:53	171.50	172.00	171.50	+3.00	1	1909
10:14:52	171.50	172.00	172.00	+3.50	1	1908
10:14:11	172.00	172.50	172.00	+3.50	1	1907
10:13:55	172.00	172.50	172.00	+3.50	1	1906
10:13:53	172.00	172.50	172.00	+3.50	1	1905
10:13:20	172.00	172.50	172.00	+3.50	1	1904
10:13:05	172.00	173.00	172.00	+3.50	1	1903
10:11:57	172.50	173.00	172.50	+4.00	1	1902
10:10:41	172.00	173.00	173.00	+4.50	1	1901
10:09:49	173.00	173.50	173.00	+4.50	1	1900
10:09:13	172.00	173.00	173.00	+4.50	1	1899
10:08:37	172.00	173.00	173.00	+4.50	2	1898
10:06:59	173.50	174.00	173.50	+5.00	3	1896
10:06:49	173.50	174.00	174.00	+5.50	1	1893
10:05:46	173.50	174.00	174.00	+5.50	1	1892
10:05:37	174.00	174.50	174.00	+5.50	2	1891
10:05:21	174.00	174.50	174.00	+5.50	1	1889
10:05:10	173.50	174.00	174.00	+5.50	1	1888
10:05:05	172.50	173.00	173.00	+4.50	1	1887
10:05:05	172.00	172.50	172.50	+4.00	4	1886
10:05:03	171.50	172.50	172.50	+4.00	2	1882
10:05:03	172.00	172.50	172.00	+3.50	1	1880
10:04:45	172.00	173.00	172.00	+3.50	1	1879
10:04:36	172.00	173.00	172.00	+3.50	2	1878
10:04:21	173.00	173.50	172.00	+3.50	1	1876
10:04:21	173.00	173.50	172.50	+4.00	3	1875
10:04:21	173.00	173.50	173.00	+4.50	1	1872
10:04:15	173.00	173.50	173.00	+4.50	1	1871
10:04:11	173.50	174.00	173.50	+5.00	1	1870
10:03:11	173.00	174.00	174.00	+5.50	1	1869
10:02:18	174.00	174.50	174.00	+5.50	2	1868
10:02:01	174.50	175.00	174.50	+6.00	1	1866
10:01:38	174.50	175.00	174.50	+6.00	1	1865
10:01:36	174.00	174.50	174.50	+6.00	1	1864
10:01:33	174.00	174.50	174.50	+6.00	1	1863
10:01:28	173.00	173.50	173.50	+5.00	4	1862
10:01:28	173.00	173.50	173.50	+5.00	1	1858
10:01:26	172.50	173.00	173.00	+4.50	3	1857
10:01:26	172.00	173.00	173.00	+4.50	1	1854
10:01:26	172.00	172.50	172.50	+4.00	1	1853
10:01:26	172.00	172.50	172.50	+4.00	1	1852
10:01:26	172.50	173.00	172.00	+3.50	2	1851
10:01:26	172.50	173.00	172.50	+4.00	1	1849
10:01:19	172.50	173.00	172.50	+4.00	3	1848
10:01:19	173.00	173.50	173.00	+4.50	1	1845
10:01:19	173.00	173.50	173.00	+4.50	1	1844
10:01:15	173.00	173.50	173.50	+5.00	1	1843
10:01:05	173.00	173.50	173.50	+5.00	1	1842
10:00:52	173.50	174.00	173.50	+5.00	1	1841
10:00:52	173.50	174.00	173.50	+5.00	1	1840
10:00:43	174.00	175.00	174.00	+5.50	4	1839
10:00:38	174.50	175.00	174.50	+6.00	3	1835
10:00:31	174.00	174.50	174.50	+6.00	1	1832
10:00:26	174.50	175.00	174.50	+6.00	1	1831
10:00:17	173.50	174.00	174.00	+5.50	5	1830
10:00:17	175.00	175.50	174.00	+5.50	7	1825
10:00:17	175.00	175.50	174.50	+6.00	3	1818
10:00:17	175.00	175.50	175.00	+6.50	3	1815
10:00:16	175.50	176.00	175.50	+7.00	2	1812
10:00:04	175.50	176.00	175.50	+7.00	1	1810
09:59:55	174.50	175.00	175.00	+6.50	1	1809
09:59:54	174.50	175.00	175.00	+6.50	1	1808
09:59:51	174.00	174.50	174.50	+6.00	1	1807
09:59:50	174.00	174.50	174.50	+6.00	1	1806
09:59:48	174.50	175.00	174.50	+6.00	1	1805
09:59:43	175.00	175.50	175.00	+6.50	4	1804
09:59:30	175.50	176.00	175.50	+7.00	1	1800
09:59:19	175.50	176.00	175.50	+7.00	1	1799
09:59:10	174.50	175.00	175.00	+6.50	2	1798
09:59:07	175.00	175.50	175.00	+6.50	1	1796
09:59:07	175.00	175.50	175.00	+6.50	1	1795
09:59:06	175.00	175.50	175.00	+6.50	1	1794
09:59:02	175.00	175.50	175.00	+6.50	1	1793
09:59:00	174.50	175.50	174.50	+6.00	2	1792
09:58:59	174.00	175.00	175.00	+6.50	3	1790
09:58:59	174.50	175.50	174.50	+6.00	1	1787
09:58:59	174.50	175.50	174.50	+6.00	1	1786
09:58:58	175.00	175.50	175.00	+6.50	2	1785
09:58:55	176.00	176.50	176.00	+7.50	1	1783
09:58:55	176.00	176.50	176.00	+7.50	10	1782
09:58:37	176.50	177.00	176.50	+8.00	4	1772
09:58:23	176.50	177.00	177.00	+8.50	2	1768
09:58:21	176.50	177.00	176.50	+8.00	1	1766
09:58:11	176.00	177.50	177.50	+9.00	1	1765
09:58:05	176.00	177.50	177.50	+9.00	2	1764
09:57:58	176.50	177.50	177.50	+9.00	1	1762
09:57:55	177.50	178.00	177.50	+9.00	3	1761
09:57:52	177.50	178.00	177.50	+9.00	2	1758
09:57:52	178.00	178.50	178.00	+9.50	4	1756
09:57:52	178.00	178.50	178.00	+9.50	2	1752
09:57:52	178.00	178.50	178.50	+10.00	1	1750
09:57:49	178.00	178.50	178.50	+10.00	1	1749
09:57:45	178.00	178.50	178.50	+10.00	1	1748
09:57:44	178.00	179.00	178.00	+9.50	1	1747
09:57:43	178.00	178.50	178.50	+10.00	8	1746
09:57:42	178.00	178.50	178.00	+9.50	1	1738
09:57:39	178.00	178.50	178.50	+10.00	1	1737
09:57:39	177.50	178.00	178.00	+9.50	1	1736
09:57:38	177.50	178.50	178.50	+10.00	1	1735
09:57:37	177.50	178.50	178.50	+10.00	2	1734
09:57:37	177.50	178.50	178.50	+10.00	1	1732
09:57:36	177.50	178.50	178.50	+10.00	1	1731
09:57:34	177.50	178.50	178.50	+10.00	2	1730
09:57:33	177.50	178.00	178.50	+10.00	6	1728
09:57:33	177.50	178.00	178.00	+9.50	4	1722
09:57:30	177.50	178.00	178.00	+9.50	1	1718
09:57:30	177.00	178.00	178.00	+9.50	1	1717
09:57:27	177.00	178.00	178.00	+9.50	1	1716
09:57:26	176.50	177.00	177.00	+8.50	1	1715
09:57:26	176.50	177.00	177.00	+8.50	2	1714
09:57:21	176.00	177.00	176.00	+7.50	1	1712
09:57:21	175.50	176.00	176.00	+7.50	1	1711
09:57:21	175.50	176.00	175.50	+7.00	1	1710
09:57:20	175.50	176.00	175.50	+7.00	1	1709
09:57:20	175.50	176.00	175.50	+7.00	2	1708
09:57:19	175.00	175.50	175.50	+7.00	2	1706
09:57:19	175.00	175.50	175.50	+7.00	2	1704
09:57:19	174.50	175.00	175.00	+6.50	1	1702
09:57:19	175.00	175.50	175.00	+6.50	1	1701
09:57:18	175.00	175.50	175.00	+6.50	1	1700
09:57:17	175.00	175.50	175.00	+6.50	1	1699
09:57:16	175.00	175.50	175.00	+6.50	2	1698
09:57:16	175.00	175.50	175.00	+6.50	10	1696
09:57:16	175.00	175.50	175.00	+6.50	2	1686
09:57:15	175.00	175.50	175.00	+6.50	1	1684
09:57:15	175.00	175.50	175.50	+7.00	2	1683
09:57:14	175.00	175.50	175.00	+6.50	1	1681
09:57:10	175.00	175.50	175.00	+6.50	2	1680
09:57:08	175.00	175.50	175.00	+6.50	1	1678
09:57:07	175.00	175.50	175.50	+7.00	1	1677
09:57:06	175.00	175.50	175.00	+6.50	1	1676
09:57:05	175.00	175.50	175.50	+7.00	1	1675
09:57:05	175.50	176.00	175.50	+7.00	3	1674
09:57:05	175.50	176.00	175.50	+7.00	1	1671
09:57:04	175.50	176.00	175.50	+7.00	2	1670
09:57:03	176.00	176.50	176.00	+7.50	1	1668
09:57:01	175.50	176.50	175.50	+7.00	2	1667
09:57:01	176.00	176.50	176.00	+7.50	1	1665
09:57:00	176.00	177.00	175.50	+7.00	3	1664
09:57:00	176.00	177.00	176.00	+7.50	3	1661
09:56:58	176.00	177.00	176.00	+7.50	5	1658
09:56:56	176.00	176.50	176.50	+8.00	1	1653
09:56:53	176.00	176.50	176.50	+8.00	1	1652
09:56:51	176.00	177.00	177.00	+8.50	2	1651
09:56:50	177.00	177.50	177.00	+8.50	2	1649
09:56:48	177.00	177.50	177.00	+8.50	1	1647
09:56:47	176.50	177.00	177.00	+8.50	1	1646
09:56:44	177.00	178.00	177.00	+8.50	1	1645
09:56:43	177.00	178.00	178.00	+9.50	1	1644
09:56:43	177.00	178.00	177.00	+8.50	1	1643
09:56:42	177.00	178.00	177.00	+8.50	1	1642
09:56:42	177.00	178.00	178.00	+9.50	1	1641
09:56:42	177.00	178.00	177.00	+8.50	1	1640
09:56:42	176.50	177.50	177.50	+9.00	2	1639
09:56:42	176.50	177.00	177.00	+8.50	2	1637
09:56:42	176.00	177.00	177.00	+8.50	1	1635
09:56:42	176.00	177.00	177.00	+8.50	2	1634
09:56:41	177.00	177.50	177.00	+8.50	30	1632
09:54:40	180.00	181.00	180.00	+11.50	1	1602
09:54:40	180.00	181.00	180.00	+11.50	2	1601
09:54:40	180.00	181.00	180.00	+11.50	1	1599
09:54:39	180.00	181.00	180.00	+11.50	4	1598
09:54:39	180.00	181.00	180.00	+11.50	1	1594
09:54:37	178.50	179.50	180.00	+11.50	15	1593
09:54:37	178.50	179.50	179.50	+11.00	4	1578
09:54:36	178.50	179.50	179.50	+11.00	1	1574
09:54:36	179.50	180.00	179.50	+11.00	1	1573
09:54:36	179.50	180.00	179.50	+11.00	2	1572
09:54:36	178.50	179.50	179.50	+11.00	1	1570
09:54:36	178.00	179.50	179.50	+11.00	1	1569
09:54:34	178.00	179.50	179.50	+11.00	1	1568
09:54:34	178.00	179.50	179.50	+11.00	1	1567
09:54:34	178.00	179.00	179.00	+10.50	1	1566
09:54:34	178.00	179.50	179.50	+11.00	1	1565
09:54:34	178.00	179.50	179.50	+11.00	1	1564
09:54:34	178.00	179.00	179.00	+10.50	1	1563
09:54:33	178.00	179.00	179.50	+11.00	2	1562
09:54:33	178.00	179.00	179.00	+10.50	1	1560
09:54:33	178.00	179.00	179.00	+10.50	1	1559
09:54:33	178.00	178.50	178.50	+10.00	1	1558
09:54:33	178.00	178.50	178.00	+9.50	1	1557
09:54:33	176.00	177.50	178.00	+9.50	8	1556
09:54:33	176.00	177.50	177.50	+9.00	2	1548
09:54:29	175.50	177.00	177.00	+8.50	2	1546
09:54:29	175.50	177.00	177.00	+8.50	2	1544
09:54:27	175.50	177.00	177.00	+8.50	1	1542
09:54:27	175.50	176.50	176.50	+8.00	2	1541
09:54:27	175.00	176.00	176.00	+7.50	4	1539
09:54:27	175.00	175.50	175.50	+7.00	4	1535
09:54:27	174.00	174.50	175.00	+6.50	28	1531
09:54:27	174.00	174.50	174.50	+6.00	8	1503
09:54:21	174.00	174.50	174.00	+5.50	27	1495
09:52:20	173.50	174.00	173.50	+5.00	1	1468
09:52:20	173.00	173.50	173.50	+5.00	4	1467
09:52:20	173.00	173.50	173.50	+5.00	1	1463
09:52:17	173.00	173.50	173.50	+5.00	1	1462
09:52:17	173.00	173.50	173.50	+5.00	1	1461
09:52:17	173.00	173.50	173.50	+5.00	1	1460
09:52:16	173.00	173.50	173.00	+4.50	2	1459
09:52:16	173.00	173.50	173.00	+4.50	2	1457
09:52:16	173.00	173.50	173.00	+4.50	2	1455
09:52:15	173.00	173.50	173.00	+4.50	1	1453
09:52:15	170.50	171.00	173.00	+4.50	10	1452
09:52:15	170.50	171.00	172.50	+4.00	19	1442
09:52:15	170.50	171.00	172.00	+3.50	7	1423
09:52:15	170.50	171.00	171.50	+3.00	5	1416
09:52:15	170.50	171.00	171.00	+2.50	2	1411
09:52:11	170.50	171.00	171.00	+2.50	1	1409
09:52:02	170.50	171.00	171.00	+2.50	1	1408
09:51:48	170.50	171.00	171.00	+2.50	1	1407
09:51:33	171.00	171.50	171.00	+2.50	1	1406
09:51:29	171.00	171.50	171.50	+3.00	2	1405
09:51:28	171.00	171.50	171.00	+2.50	1	1403
09:51:20	171.00	171.50	171.50	+3.00	1	1402
09:51:19	170.50	171.00	171.50	+3.00	1	1401
09:51:19	170.50	171.00	171.00	+2.50	1	1400
09:51:19	170.50	171.00	170.50	+2.00	2	1399
09:51:16	170.50	171.50	170.50	+2.00	1	1397
09:51:16	170.50	171.00	171.00	+2.50	1	1396
09:51:14	171.00	171.50	171.00	+2.50	1	1395
09:51:11	170.50	171.00	171.00	+2.50	1	1394
09:51:10	170.50	171.00	171.00	+2.50	1	1393
09:51:05	171.00	171.50	171.00	+2.50	1	1392
09:51:03	170.00	171.00	171.50	+3.00	1	1391
09:51:03	170.00	171.00	171.00	+2.50	4	1390
09:51:01	171.00	171.50	171.00	+2.50	1	1386
09:50:56	170.50	171.50	172.00	+3.50	1	1385
09:50:56	170.50	171.50	171.50	+3.00	1	1384
09:50:55	170.00	171.00	172.00	+3.50	2	1383
09:50:55	170.00	171.00	171.50	+3.00	5	1381
09:50:55	170.00	171.00	171.00	+2.50	3	1376
09:50:49	170.50	171.00	170.50	+2.00	1	1373
09:50:48	170.50	171.00	170.50	+2.00	1	1372
09:50:48	170.50	171.00	170.50	+2.00	3	1371
09:50:48	170.50	171.00	170.50	+2.00	8	1368
09:50:48	171.00	171.50	171.00	+2.50	1	1360
09:50:48	171.00	171.50	171.00	+2.50	1	1359
09:50:43	170.50	171.00	171.00	+2.50	1	1358
09:50:37	170.00	170.50	170.50	+2.00	1	1357
09:50:36	169.50	170.50	171.50	+3.00	5	1356
09:50:36	169.50	170.50	171.00	+2.50	3	1351
09:50:36	169.50	170.50	170.50	+2.00	2	1348
09:50:34	169.50	170.50	170.50	+2.00	1	1346
09:50:29	169.50	170.50	170.50	+2.00	1	1345
09:50:29	169.50	170.50	170.50	+2.00	1	1344
09:50:25	170.50	171.00	170.50	+2.00	1	1343
09:50:24	170.00	170.50	170.50	+2.00	2	1342
09:50:24	170.50	171.00	170.50	+2.00	1	1340
09:50:24	170.50	171.00	170.50	+2.00	1	1339
09:50:24	170.50	171.00	170.50	+2.00	1	1338
09:50:18	169.50	170.50	170.50	+2.00	2	1337
09:50:18	169.50	170.50	170.50	+2.00	1	1335
09:50:17	169.50	170.50	170.50	+2.00	1	1334
09:50:17	169.50	170.50	170.50	+2.00	2	1333
09:50:17	169.00	170.50	171.00	+2.50	3	1331
09:50:17	169.00	170.50	170.50	+2.00	2	1328
09:50:17	169.00	170.00	170.50	+2.00	1	1326
09:50:17	169.00	170.00	170.00	+1.50	1	1325
09:50:17	168.50	169.50	170.50	+2.00	2	1324
09:50:17	168.50	169.50	169.50	+1.00	2	1322
09:50:15	168.00	168.50	168.50	0	3	1320
09:50:15	167.50	168.00	168.00	-0.50	4	1317
09:50:15	167.50	168.00	168.00	-0.50	5	1313
09:50:14	167.00	167.50	167.50	-1.00	1	1308
09:50:13	167.00	167.50	167.00	-1.50	1	1307
09:50:12	167.00	168.00	167.00	-1.50	1	1306
09:50:08	167.00	168.00	167.00	-1.50	1	1305
09:50:06	167.00	168.00	167.00	-1.50	3	1304
09:50:05	167.00	167.50	167.50	-1.00	1	1301
09:50:04	168.00	168.50	168.00	-0.50	9	1300
09:50:04	168.00	168.50	168.00	-0.50	2	1291
09:50:04	168.00	168.50	168.00	-0.50	1	1289
09:50:03	168.00	168.50	168.00	-0.50	1	1288
09:50:03	168.00	168.50	168.00	-0.50	1	1287
09:50:02	168.00	168.50	168.00	-0.50	1	1286
09:50:02	168.00	168.50	168.00	-0.50	1	1285
09:50:01	168.00	168.50	168.00	-0.50	1	1284
09:49:59	168.00	168.50	168.00	-0.50	2	1283
09:49:59	168.00	168.50	168.00	-0.50	1	1281
09:49:59	168.00	168.50	168.00	-0.50	1	1280
09:49:57	168.00	168.50	168.00	-0.50	2	1279
09:49:56	168.00	168.50	168.00	-0.50	1	1277
09:49:56	168.00	168.50	168.00	-0.50	1	1276
09:49:56	168.00	168.50	168.00	-0.50	1	1275
09:49:56	168.00	168.50	168.00	-0.50	4	1274
09:49:55	168.00	168.50	168.00	-0.50	1	1270
09:49:55	168.00	168.50	168.00	-0.50	1	1269
09:49:55	168.00	168.50	168.00	-0.50	1	1268
09:49:55	168.00	168.50	168.00	-0.50	1	1267
09:49:55	168.00	168.50	168.00	-0.50	1	1266
09:49:55	168.00	168.50	168.00	-0.50	1	1265
09:49:55	168.00	168.50	168.00	-0.50	3	1264
09:49:54	168.00	168.50	168.00	-0.50	1	1261
09:49:54	168.00	168.50	168.00	-0.50	1	1260
09:49:54	168.00	168.50	168.00	-0.50	5	1259
09:49:53	168.00	168.50	168.00	-0.50	10	1254
09:49:53	168.00	168.50	168.00	-0.50	1	1244
09:49:51	168.00	168.50	168.00	-0.50	1	1243
09:49:51	168.00	168.50	168.00	-0.50	2	1242
09:49:51	168.00	168.50	168.00	-0.50	4	1240
09:49:51	168.00	168.50	168.00	-0.50	7	1236
09:49:50	168.00	168.50	168.00	-0.50	2	1229
09:49:48	168.00	168.50	168.00	-0.50	1	1227
09:49:47	168.00	168.50	168.00	-0.50	1	1226
09:49:39	168.00	168.50	168.00	-0.50	2	1225
09:49:38	168.00	168.50	168.00	-0.50	3	1223
09:49:38	168.00	168.50	168.00	-0.50	5	1220
09:49:37	168.00	168.50	168.00	-0.50	1	1215
09:49:30	168.00	168.50	168.00	-0.50	1	1214
09:49:28	168.00	168.50	168.50	0	2	1213
09:49:26	168.00	168.50	168.00	-0.50	1	1211
09:49:24	168.50	169.00	168.00	-0.50	13	1210
09:49:24	168.50	169.00	168.50	0	2	1197
09:49:24	168.00	168.50	168.50	0	3	1195
09:49:17	168.00	168.50	168.50	0	1	1192
09:49:15	168.50	169.00	168.50	0	2	1191
09:49:10	168.50	169.00	168.50	0	1	1189
09:49:10	168.50	169.00	168.50	0	1	1188
09:49:10	168.50	169.00	168.50	0	1	1187
09:49:10	168.50	169.00	168.50	0	1	1186
09:49:10	168.50	169.00	168.50	0	1	1185
09:49:10	168.00	168.50	168.50	0	2	1184
09:49:09	168.00	168.50	168.50	0	2	1182
09:49:09	168.00	168.50	168.50	0	1	1180
09:49:09	168.00	168.50	168.50	0	1	1179
09:49:04	168.00	168.50	168.50	0	1	1178
09:49:00	168.00	168.50	168.00	-0.50	1	1177
09:48:59	168.00	168.50	168.00	-0.50	1	1176
09:48:57	168.00	168.50	168.00	-0.50	1	1175
09:48:50	168.00	168.50	168.00	-0.50	10	1174
09:48:48	168.00	168.50	168.00	-0.50	31	1164
09:46:47	166.50	167.00	167.50	-1.00	1	1133
09:46:47	166.50	167.00	167.00	-1.50	4	1132
09:46:40	165.50	166.00	166.00	-2.50	1	1128
09:46:40	165.50	166.00	166.00	-2.50	1	1127
09:46:38	165.00	166.00	165.00	-3.50	1	1126
09:46:38	165.00	165.50	165.50	-3.00	2	1125
09:46:38	165.00	165.50	165.00	-3.50	1	1123
09:46:38	162.50	163.00	165.00	-3.50	8	1122
09:46:38	162.50	163.00	164.50	-4.00	8	1114
09:46:38	162.50	163.00	164.00	-4.50	11	1106
09:46:38	162.50	163.00	163.50	-5.00	10	1095
09:46:38	162.50	163.00	163.00	-5.50	6	1085
09:46:33	162.50	163.00	162.50	-6.00	1	1079
09:46:31	162.50	163.00	163.00	-5.50	1	1078
09:46:10	162.00	162.50	162.50	-6.00	2	1077
09:46:04	162.00	163.00	163.00	-5.50	1	1075
09:46:04	162.50	163.00	162.50	-6.00	1	1074
09:46:04	162.50	163.00	162.50	-6.00	1	1073
09:46:03	162.50	163.50	162.50	-6.00	1	1072
09:46:03	162.50	163.50	162.50	-6.00	1	1071
09:46:03	163.00	163.50	163.00	-5.50	1	1070
09:45:48	162.50	163.00	163.00	-5.50	1	1069
09:45:48	162.50	163.00	163.00	-5.50	1	1068
09:45:48	162.00	162.50	164.00	-4.50	3	1067
09:45:48	162.00	162.50	163.50	-5.00	3	1064
09:45:48	162.00	162.50	163.00	-5.50	12	1061
09:45:48	162.00	162.50	162.50	-6.00	20	1049
09:45:46	162.00	162.50	162.00	-6.50	1	1029
09:45:45	162.00	162.50	162.00	-6.50	2	1028
09:45:45	162.00	162.50	162.00	-6.50	1	1026
09:45:45	162.00	162.50	162.00	-6.50	3	1025
09:45:45	162.00	162.50	162.00	-6.50	1	1022
09:45:45	162.00	162.50	162.00	-6.50	11	1021
09:45:45	162.00	162.50	162.00	-6.50	3	1010
09:45:41	162.00	162.50	162.50	-6.00	1	1007
09:45:37	162.00	162.50	162.50	-6.00	4	1006
09:45:23	162.00	162.50	162.50	-6.00	1	1002
09:45:21	162.00	162.50	162.00	-6.50	1	1001
09:45:19	162.00	162.50	162.50	-6.00	1	1000
09:45:09	162.00	162.50	162.50	-6.00	2	999
09:45:07	162.00	162.50	162.00	-6.50	1	997
09:45:06	162.00	162.50	162.00	-6.50	1	996
09:45:06	162.00	162.50	162.00	-6.50	1	995
09:45:05	162.00	162.50	162.00	-6.50	1	994
09:45:05	162.00	162.50	162.00	-6.50	1	993
09:45:05	162.00	162.50	162.00	-6.50	1	992
09:45:04	162.00	162.50	162.00	-6.50	1	991
09:45:04	162.00	162.50	162.50	-6.00	1	990
09:44:58	162.00	162.50	162.00	-6.50	1	989
09:44:58	162.00	162.50	162.00	-6.50	1	988
09:44:57	162.50	163.00	162.50	-6.00	9	987
09:44:57	162.50	163.00	162.50	-6.00	6	978
09:44:56	162.50	163.00	162.50	-6.00	2	972
09:44:56	163.00	163.50	163.00	-5.50	6	970
09:44:56	163.00	163.50	163.00	-5.50	8	964
09:44:56	162.50	163.00	163.00	-5.50	1	956
09:44:43	162.50	163.00	163.00	-5.50	1	955
09:44:43	162.50	163.50	163.50	-5.00	1	954
09:44:43	162.50	163.00	163.00	-5.50	1	953
09:44:43	162.50	163.00	163.00	-5.50	1	952
09:44:43	162.50	163.00	163.00	-5.50	1	951
09:44:42	162.00	162.50	162.50	-6.00	1	950
09:44:42	162.00	162.50	162.50	-6.00	3	949
09:44:42	161.00	161.50	162.00	-6.50	13	946
09:44:42	161.00	161.50	161.50	-7.00	15	933
09:44:38	160.50	161.00	161.00	-7.50	9	918
09:44:38	160.50	161.00	161.00	-7.50	4	909
09:44:38	160.50	161.00	160.50	-8.00	1	905
09:44:36	160.50	161.00	161.00	-7.50	1	904
09:44:36	160.50	161.00	160.50	-8.00	2	903
09:44:35	160.00	160.50	160.50	-8.00	1	901
09:44:35	160.00	160.50	160.50	-8.00	3	900
09:44:35	158.50	159.00	160.00	-8.50	34	897
09:44:35	158.50	159.00	159.50	-9.00	18	863
09:44:35	158.50	159.00	159.00	-9.50	3	845
09:43:58	158.50	159.00	158.50	-10.00	1	842
09:43:44	158.00	158.50	158.50	-10.00	2	841
09:43:36	158.00	158.50	158.50	-10.00	1	839
09:43:26	158.00	158.50	158.50	-10.00	1	838
09:43:07	158.00	158.50	158.50	-10.00	2	837
09:42:22	158.00	158.50	158.50	-10.00	1	835
09:40:49	157.50	158.00	158.00	-10.50	2	834
09:37:25	157.50	158.00	157.50	-11.00	1	832
09:36:50	157.50	158.00	157.50	-11.00	5	831
09:36:37	157.50	158.50	157.50	-11.00	5	826
09:35:31	157.50	158.00	158.00	-10.50	1	821
09:35:07	157.50	158.00	158.00	-10.50	1	820
09:34:18	157.50	158.00	158.00	-10.50	1	819
09:32:24	158.00	158.50	158.00	-10.50	5	818
09:32:24	158.00	158.50	158.00	-10.50	1	813
09:31:54	158.00	158.50	158.00	-10.50	1	812
09:31:36	157.50	158.00	158.00	-10.50	1	811
09:31:32	158.00	158.50	158.00	-10.50	5	810
09:31:22	158.00	158.50	158.50	-10.00	1	805
09:31:08	158.50	159.00	158.50	-10.00	1	804
09:31:07	158.50	159.00	158.50	-10.00	1	803
09:30:53	158.00	159.00	159.00	-9.50	1	802
09:30:52	158.00	159.00	159.00	-9.50	1	801
09:30:50	158.00	159.00	159.00	-9.50	1	800
09:30:41	158.00	159.00	159.00	-9.50	2	799
09:30:36	158.00	158.50	159.00	-9.50	5	797
09:30:36	158.00	158.50	158.50	-10.00	5	792
09:29:53	157.50	158.00	158.00	-10.50	1	787
09:29:46	157.50	158.00	158.00	-10.50	2	786
09:29:41	157.50	158.00	158.00	-10.50	1	784
09:29:33	157.50	158.00	158.00	-10.50	5	783
09:29:07	157.00	158.00	157.00	-11.50	1	778
09:29:07	157.00	158.00	157.00	-11.50	1	777
09:29:07	157.00	158.00	157.00	-11.50	1	776
09:29:07	157.00	158.00	157.00	-11.50	1	775
09:29:05	157.00	157.50	157.50	-11.00	1	774
09:29:05	157.00	157.50	157.50	-11.00	2	773
09:29:05	157.00	157.50	157.50	-11.00	5	771
09:29:03	157.00	157.50	157.00	-11.50	1	766
09:28:52	157.00	157.50	157.00	-11.50	1	765
09:28:16	157.00	157.50	157.50	-11.00	1	764
09:27:53	157.00	157.50	157.50	-11.00	1	763
09:27:35	156.50	157.50	157.50	-11.00	2	762
09:27:22	156.50	157.50	157.50	-11.00	1	760
09:27:16	157.00	157.50	157.00	-11.50	1	759
09:26:58	156.50	157.00	157.00	-11.50	1	758
09:26:57	156.50	157.00	157.50	-11.00	1	757
09:26:57	156.50	157.00	157.00	-11.50	2	756
09:26:19	156.00	157.00	157.00	-11.50	1	754
09:25:19	156.50	157.50	156.50	-12.00	2	753
09:24:54	156.00	157.00	157.50	-11.00	4	751
09:24:54	156.00	157.00	157.00	-11.50	2	747
09:24:50	155.50	156.50	156.50	-12.00	3	745
09:24:48	156.00	156.50	156.00	-12.50	2	742
09:24:17	156.00	156.50	156.00	-12.50	1	740
09:24:17	155.50	156.00	156.00	-12.50	2	739
09:24:01	155.50	156.00	156.00	-12.50	2	737
09:23:46	155.50	156.00	155.50	-13.00	1	735
09:23:44	155.50	156.00	155.50	-13.00	2	734
09:23:37	156.00	156.50	156.00	-12.50	5	732
09:23:18	156.00	156.50	156.00	-12.50	1	727
09:23:15	156.00	156.50	156.00	-12.50	1	726
09:23:04	156.00	156.50	156.00	-12.50	1	725
09:23:03	156.00	156.50	156.50	-12.00	2	724
09:22:47	156.50	157.00	156.50	-12.00	2	722
09:22:47	156.50	157.00	156.50	-12.00	1	720
09:22:47	156.50	157.00	156.50	-12.00	2	719
09:22:33	157.00	157.50	157.00	-11.50	6	717
09:22:32	157.00	158.00	157.00	-11.50	1	711
09:22:32	157.50	158.00	157.50	-11.00	1	710
09:21:55	157.00	157.50	157.50	-11.00	2	709
09:21:51	157.00	157.50	157.50	-11.00	1	707
09:21:46	157.00	157.50	157.50	-11.00	1	706
09:21:35	157.00	157.50	157.50	-11.00	1	705
09:21:14	157.00	157.50	157.00	-11.50	1	704
09:21:10	157.00	157.50	157.50	-11.00	1	703
09:20:17	156.50	157.00	157.00	-11.50	1	702
09:19:58	156.50	157.00	157.00	-11.50	1	701
09:19:48	157.00	157.50	157.00	-11.50	1	700
09:19:37	157.00	157.50	157.00	-11.50	1	699
09:19:34	156.50	157.00	157.00	-11.50	1	698
09:19:33	156.50	157.00	157.00	-11.50	1	697
09:19:19	156.50	157.00	157.00	-11.50	1	696
09:19:12	156.50	157.00	157.00	-11.50	1	695
09:19:04	156.00	157.00	157.00	-11.50	1	694
09:18:46	157.00	157.50	157.00	-11.50	1	693
09:18:44	157.00	157.50	157.50	-11.00	1	692
09:18:37	157.00	157.50	157.50	-11.00	1	691
09:18:34	157.00	157.50	157.50	-11.00	1	690
09:18:33	157.00	157.50	157.00	-11.50	1	689
09:18:30	157.50	158.00	157.50	-11.00	3	688
09:18:30	158.00	158.50	158.00	-10.50	8	685
09:18:30	158.00	158.50	158.00	-10.50	1	677
09:18:30	158.00	158.50	158.00	-10.50	1	676
09:18:22	158.00	158.50	158.50	-10.00	1	675
09:18:21	158.00	158.50	158.50	-10.00	1	674
09:18:21	158.00	158.50	158.50	-10.00	1	673
09:18:13	158.00	158.50	158.50	-10.00	1	672
09:18:12	157.50	158.00	158.00	-10.50	1	671
09:18:12	157.50	158.00	158.00	-10.50	1	670
09:18:12	157.50	158.00	158.00	-10.50	2	669
09:18:12	157.50	158.00	158.00	-10.50	5	667
09:18:11	157.50	158.00	158.00	-10.50	2	662
09:18:07	157.50	158.00	158.00	-10.50	1	660
09:18:05	157.50	158.00	158.00	-10.50	1	659
09:18:05	157.50	158.00	158.00	-10.50	1	658
09:18:02	157.50	158.00	158.00	-10.50	1	657
09:17:54	157.50	158.00	158.00	-10.50	1	656
09:17:50	157.50	158.00	158.00	-10.50	3	655
09:17:40	157.00	157.50	157.50	-11.00	1	652
09:17:40	157.00	157.50	157.50	-11.00	2	651
09:17:40	157.00	157.50	157.50	-11.00	2	649
09:17:39	157.00	157.50	157.50	-11.00	2	647
09:17:12	156.50	157.00	157.00	-11.50	6	645
09:16:56	156.00	156.50	156.50	-12.00	1	639
09:16:31	156.50	157.00	156.50	-12.00	1	638
09:16:01	156.00	156.50	156.50	-12.00	4	637
09:15:53	156.00	156.50	156.50	-12.00	1	633
09:15:44	155.50	156.00	156.00	-12.50	3	632
09:15:09	156.00	156.50	156.00	-12.50	1	629
09:14:39	155.50	156.00	156.00	-12.50	2	628
09:14:34	155.50	156.00	156.00	-12.50	1	626
09:14:18	155.50	156.50	155.50	-13.00	2	625
09:14:14	156.00	156.50	156.00	-12.50	3	623
09:14:14	156.00	156.50	156.00	-12.50	1	620
09:13:47	156.00	156.50	155.50	-13.00	5	619
09:13:47	156.00	156.50	156.00	-12.50	5	614
09:13:42	155.50	156.00	156.00	-12.50	2	609
09:13:31	155.50	156.00	156.00	-12.50	1	607
09:13:28	155.50	156.00	156.00	-12.50	1	606
09:13:07	155.50	156.00	156.00	-12.50	1	605
09:13:05	155.50	156.00	156.00	-12.50	1	604
09:12:56	156.00	157.00	156.00	-12.50	1	603
09:12:56	156.00	157.00	156.00	-12.50	6	602
09:12:56	156.50	157.00	156.50	-12.00	1	596
09:12:42	156.00	157.00	157.00	-11.50	2	595
09:12:11	156.00	156.50	156.50	-12.00	1	593
09:12:09	157.00	157.50	157.00	-11.50	1	592
09:12:09	156.00	157.00	157.00	-11.50	1	591
09:12:09	157.00	157.50	157.00	-11.50	2	590
09:12:09	156.50	157.00	157.00	-11.50	1	588
09:12:08	156.50	157.00	157.00	-11.50	1	587
09:12:04	156.50	157.00	157.00	-11.50	1	586
09:12:00	156.50	157.00	157.00	-11.50	1	585
09:11:56	156.50	157.00	157.00	-11.50	1	584
09:11:55	156.50	157.00	157.00	-11.50	1	583
09:11:43	156.00	157.00	157.00	-11.50	1	582
09:11:41	156.00	157.00	157.00	-11.50	1	581
09:11:34	156.00	156.50	156.50	-12.00	4	580
09:11:08	155.50	156.00	156.00	-12.50	2	576
09:10:39	155.50	156.00	155.50	-13.00	1	574
09:10:30	155.50	156.00	155.50	-13.00	1	573
09:10:30	155.50	156.00	156.00	-12.50	2	572
09:10:29	155.50	156.00	155.50	-13.00	1	570
09:10:29	155.50	156.00	156.00	-12.50	1	569
09:10:26	155.50	156.00	155.50	-13.00	1	568
09:10:26	155.50	156.00	156.00	-12.50	1	567
09:09:59	155.00	155.50	155.50	-13.00	2	566
09:09:55	155.00	155.50	155.50	-13.00	1	564
09:09:42	155.00	155.50	155.50	-13.00	1	563
09:09:27	154.50	155.50	155.50	-13.00	1	562
09:09:26	154.50	155.50	154.50	-14.00	1	561
09:09:26	155.00	155.50	155.00	-13.50	2	560
09:08:54	154.50	155.00	155.00	-13.50	1	558
09:08:45	154.50	155.00	155.00	-13.50	1	557
09:08:34	155.00	155.50	155.00	-13.50	1	556
09:08:32	155.00	155.50	155.00	-13.50	1	555
09:08:27	154.50	155.00	155.00	-13.50	1	554
09:08:25	154.50	155.00	155.00	-13.50	5	553
09:07:55	154.50	155.00	154.50	-14.00	1	548
09:07:22	154.00	155.00	155.00	-13.50	1	547
09:07:19	154.00	154.50	154.50	-14.00	1	546
09:07:14	154.00	154.50	154.00	-14.50	3	545
09:07:01	154.00	155.00	155.00	-13.50	1	542
09:07:00	154.00	155.00	154.00	-14.50	1	541
09:07:00	154.50	155.00	154.50	-14.00	1	540
09:07:00	154.50	155.00	154.50	-14.00	1	539
09:06:54	154.00	155.00	155.00	-13.50	1	538
09:06:53	154.00	154.50	154.50	-14.00	1	537
09:06:52	154.00	154.50	154.50	-14.00	1	536
09:06:44	154.00	155.00	154.00	-14.50	1	535
09:06:42	154.00	155.00	154.00	-14.50	1	534
09:06:41	154.00	155.00	154.00	-14.50	1	533
09:06:39	154.00	154.50	154.50	-14.00	1	532
09:06:36	154.00	154.50	154.00	-14.50	5	531
09:06:32	154.50	155.50	154.00	-14.50	4	526
09:06:32	154.50	155.50	154.50	-14.00	2	522
09:06:30	154.50	155.50	154.50	-14.00	1	520
09:06:27	154.00	154.50	154.50	-14.00	1	519
09:06:26	154.50	155.00	154.50	-14.00	1	518
09:06:26	154.00	154.50	154.50	-14.00	1	517
09:06:25	154.00	154.50	154.50	-14.00	1	516
09:06:25	154.00	154.50	154.50	-14.00	1	515
09:06:16	154.00	154.50	154.50	-14.00	1	514
09:06:14	154.00	154.50	154.50	-14.00	1	513
09:06:14	154.50	155.00	154.50	-14.00	1	512
09:06:14	155.00	155.50	155.00	-13.50	8	511
09:06:13	155.00	155.50	155.50	-13.00	1	503
09:06:11	155.00	155.50	155.50	-13.00	1	502
09:06:10	155.50	156.00	155.50	-13.00	4	501
09:06:06	155.50	156.00	156.00	-12.50	1	497
09:06:05	155.50	156.50	156.50	-12.00	1	496
09:06:04	156.00	156.50	156.00	-12.50	4	495
09:06:04	156.50	157.00	156.00	-12.50	8	491
09:06:04	156.50	157.00	156.50	-12.00	2	483
09:06:01	156.50	157.00	157.00	-11.50	1	481
09:05:55	156.50	157.00	157.00	-11.50	1	480
09:05:53	156.50	157.00	157.00	-11.50	1	479
09:05:47	156.50	157.00	157.00	-11.50	1	478
09:05:40	156.00	157.00	156.00	-12.50	1	477
09:05:40	156.00	156.50	156.50	-12.00	1	476
09:05:40	156.00	156.50	156.50	-12.00	1	475
09:05:40	156.00	156.50	156.50	-12.00	1	474
09:05:35	156.00	156.50	156.00	-12.50	1	473
09:05:34	155.50	156.00	156.00	-12.50	4	472
09:05:32	155.50	156.00	156.00	-12.50	3	468
09:05:26	155.50	156.00	156.00	-12.50	2	465
09:05:20	155.50	156.00	156.00	-12.50	1	463
09:05:17	155.50	156.00	155.50	-13.00	1	462
09:05:16	155.50	156.00	156.00	-12.50	1	461
09:05:11	155.50	156.00	156.00	-12.50	1	460
09:05:09	155.50	156.00	156.00	-12.50	1	459
09:05:05	155.00	155.50	155.50	-13.00	1	458
09:05:01	155.00	155.50	155.50	-13.00	1	457
09:05:00	155.00	155.50	155.50	-13.00	1	456
09:04:58	155.00	155.50	155.50	-13.00	1	455
09:04:55	155.00	155.50	155.50	-13.00	1	454
09:04:55	155.00	155.50	155.50	-13.00	1	453
09:04:54	155.00	155.50	155.50	-13.00	2	452
09:04:53	155.00	155.50	155.50	-13.00	1	450
09:04:51	155.00	155.50	155.50	-13.00	1	449
09:04:50	155.00	155.50	155.50	-13.00	1	448
09:04:46	154.50	155.50	155.50	-13.00	1	447
09:04:45	154.50	155.50	155.50	-13.00	1	446
09:04:45	154.50	155.00	155.00	-13.50	1	445
09:04:45	154.50	155.00	155.00	-13.50	1	444
09:04:42	154.50	155.50	155.50	-13.00	1	443
09:04:41	154.50	155.50	155.50	-13.00	1	442
09:04:41	154.50	155.50	154.50	-14.00	1	441
09:04:37	154.00	155.50	155.50	-13.00	2	440
09:04:37	154.00	155.50	155.50	-13.00	8	438
09:04:37	154.00	154.50	154.50	-14.00	1	430
09:04:37	154.00	155.00	155.00	-13.50	2	429
09:04:37	154.00	154.50	154.50	-14.00	1	427
09:04:36	154.00	154.50	154.50	-14.00	8	426
09:04:36	153.50	154.00	154.00	-14.50	2	418
09:04:36	153.00	154.00	154.00	-14.50	5	416
09:04:36	153.00	153.50	153.50	-15.00	1	411
09:04:36	153.50	154.00	153.50	-15.00	1	410
09:04:36	153.00	153.50	153.50	-15.00	7	409
09:04:36	153.00	153.50	153.50	-15.00	1	402
09:04:31	153.00	153.50	153.00	-15.50	1	401
09:04:26	153.00	153.50	152.50	-16.00	1	400
09:04:26	153.00	153.50	153.00	-15.50	3	399
09:04:25	153.00	153.50	153.00	-15.50	4	396
09:04:23	152.50	153.50	153.50	-15.00	1	392
09:04:22	153.00	153.50	153.00	-15.50	1	391
09:04:20	152.50	153.50	152.50	-16.00	19	390
09:04:20	153.00	153.50	152.50	-16.00	3	371
09:04:20	153.00	153.50	153.00	-15.50	2	368
09:04:20	153.00	153.50	153.00	-15.50	1	366
09:04:18	152.50	153.50	152.50	-16.00	1	365
09:04:15	152.50	153.00	153.00	-15.50	6	364
09:04:15	152.50	153.00	153.00	-15.50	8	358
09:04:15	152.50	153.00	153.00	-15.50	8	350
09:04:15	152.50	153.00	153.00	-15.50	1	342
09:04:15	154.00	155.50	153.00	-15.50	20	341
09:04:15	154.00	155.50	153.50	-15.00	2	321
09:04:15	154.00	155.50	154.00	-14.50	5	319
09:04:14	154.50	155.50	154.50	-14.00	1	314
09:04:13	154.50	156.00	154.50	-14.00	1	313
09:04:11	155.50	156.00	155.50	-13.00	1	312
09:04:11	155.00	156.00	154.50	-14.00	2	311
09:04:11	155.00	156.00	155.00	-13.50	4	309
09:04:11	155.00	156.00	156.00	-12.50	2	305
09:04:09	155.50	156.50	155.50	-13.00	1	303
09:04:09	155.00	155.50	155.50	-13.00	2	302
09:04:09	154.50	155.00	155.00	-13.50	3	300
09:04:09	154.00	155.00	155.00	-13.50	1	297
09:04:09	154.00	155.00	154.00	-14.50	1	296
09:04:09	154.00	155.00	155.00	-13.50	1	295
09:04:08	154.00	155.00	154.00	-14.50	1	294
09:04:06	154.00	154.50	154.50	-14.00	1	293
09:04:06	152.50	154.00	154.00	-14.50	2	292
09:04:06	152.50	154.00	152.50	-16.00	1	290
09:04:05	152.50	154.00	154.00	-14.50	2	289
09:04:05	152.50	154.50	152.50	-16.00	1	287
09:04:05	153.00	154.50	153.00	-15.50	1	286
09:04:04	153.50	155.00	153.50	-15.00	1	285
09:04:04	154.00	155.50	154.00	-14.50	1	284
09:04:03	154.00	155.50	155.50	-13.00	5	283
09:04:01	153.00	155.00	153.00	-15.50	1	278
09:04:01	153.00	155.00	153.00	-15.50	1	277
09:04:01	152.50	155.00	152.50	-16.00	2	276
09:04:01	152.50	155.00	152.50	-16.00	2	274
09:04:01	152.50	155.00	152.50	-16.00	4	272
09:04:01	152.50	155.00	152.50	-16.00	1	268
09:04:01	154.00	155.50	152.50	-16.00	8	267
09:04:01	154.00	155.50	153.00	-15.50	12	259
09:04:01	154.00	155.50	153.50	-15.00	3	247
09:04:01	154.00	155.50	154.00	-14.50	2	244
09:04:00	154.00	155.00	155.00	-13.50	1	242
09:04:00	154.00	155.00	155.00	-13.50	1	241
09:04:00	154.00	155.50	155.50	-13.00	1	240
09:03:59	154.00	155.50	154.00	-14.50	2	239
09:03:59	153.50	155.50	155.50	-13.00	1	237
09:03:59	154.00	155.00	154.00	-14.50	1	236
09:03:59	154.00	155.00	154.00	-14.50	2	235
09:03:58	154.00	155.00	155.00	-13.50	1	233
09:03:58	155.00	155.50	155.00	-13.50	2	232
09:03:58	155.00	155.50	155.00	-13.50	2	230
09:03:58	155.00	155.50	155.00	-13.50	2	228
09:03:57	155.50	156.00	155.50	-13.00	1	226
09:03:57	156.00	156.50	156.00	-12.50	1	225
09:03:55	155.50	156.50	155.50	-13.00	5	224
09:03:51	155.50	157.00	157.00	-11.50	1	219
09:03:51	155.50	157.00	157.00	-11.50	1	218
09:03:50	156.50	157.00	156.50	-12.00	1	217
09:03:50	155.50	157.00	157.00	-11.50	1	216
09:03:50	156.00	157.00	156.00	-12.50	4	215
09:03:47	156.00	157.00	157.50	-11.00	3	211
09:03:47	156.00	157.00	157.00	-11.50	2	208
09:03:47	156.00	156.50	156.50	-12.00	1	206
09:03:45	155.50	156.50	156.50	-12.00	1	205
09:03:43	155.50	156.50	156.50	-12.00	1	204
09:03:43	155.50	156.50	156.50	-12.00	2	203
09:03:41	155.50	156.50	156.50	-12.00	1	201
09:03:41	155.50	156.50	156.50	-12.00	1	200
09:03:40	156.00	157.50	156.00	-12.50	1	199
09:03:38	156.00	159.50	156.00	-12.50	1	198
09:03:38	156.00	159.50	156.00	-12.50	2	197
09:03:38	156.50	159.50	156.50	-12.00	1	195
09:03:38	156.50	159.50	156.50	-12.00	1	194
09:03:38	156.50	159.50	156.50	-12.00	1	193
09:03:38	--	152.00	156.00	-12.50	97	192
09:01:38	163.00	163.50	161.50	-7.00	4	95
09:01:38	163.00	163.50	162.00	-6.50	3	91
09:01:38	163.00	163.50	162.50	-6.00	2	88
09:01:38	163.00	163.50	163.00	-5.50	1	86
09:01:38	162.50	163.00	163.00	-5.50	3	85
09:01:37	162.50	163.00	162.00	-6.50	1	82
09:01:37	162.50	163.00	162.50	-6.00	2	81
09:01:36	162.00	162.50	162.50	-6.00	1	79
09:01:34	162.00	162.50	162.50	-6.00	1	78
09:01:32	162.50	163.00	162.50	-6.00	1	77
09:01:30	163.00	163.50	163.00	-5.50	1	76
09:01:29	163.00	163.50	163.00	-5.50	1	75
09:01:28	163.00	163.50	163.00	-5.50	1	74
09:01:28	163.00	163.50	163.00	-5.50	1	73
09:01:28	163.00	163.50	163.00	-5.50	1	72
09:01:28	163.00	163.50	163.00	-5.50	2	71
09:01:27	163.00	163.50	163.00	-5.50	1	69
09:01:25	163.50	164.00	163.50	-5.00	1	68
09:01:25	163.50	164.00	163.50	-5.00	1	67
09:01:15	164.00	165.00	164.00	-4.50	3	66
09:01:11	164.50	165.00	165.00	-3.50	1	63
09:01:11	165.00	165.50	165.00	-3.50	1	62
09:01:11	165.00	166.00	165.00	-3.50	6	61
09:01:10	165.00	166.00	165.00	-3.50	1	55
09:01:10	165.50	166.00	165.50	-3.00	1	54
09:01:09	165.50	166.00	165.50	-3.00	1	53
09:01:08	165.50	166.00	165.50	-3.00	9	52
09:01:07	165.50	166.50	165.50	-3.00	1	43
09:01:05	166.00	167.00	166.00	-2.50	4	42
09:01:00	165.50	166.50	166.50	-2.00	1	38
09:01:00	165.50	166.50	165.50	-3.00	1	37
09:01:00	165.50	167.00	165.50	-3.00	1	36
09:00:59	166.00	167.00	165.50	-3.00	2	35
09:00:59	166.00	167.00	166.00	-2.50	2	33
09:00:53	167.00	167.50	167.00	-1.50	1	31
09:00:51	167.00	168.00	167.00	-1.50	1	30
09:00:49	167.00	168.00	167.00	-1.50	1	29
09:00:49	167.00	168.00	167.00	-1.50	1	28
09:00:46	167.00	168.00	167.00	-1.50	1	27
09:00:28	165.00	165.50	165.50	-3.00	1	26
09:00:28	165.00	165.50	165.50	-3.00	1	25
09:00:28	165.00	165.50	165.50	-3.00	1	24
09:00:09	165.50	166.00	165.50	-3.00	1	23
09:00:09	165.50	166.00	165.50	-3.00	1	22
09:00:03	--	--	167.00	-1.50	21	21

　

其他人也逛...

【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)

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

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

[ ZERO | 零式創作 ] ZEUS+ 65W 氮化鎵充電器筆電 | 平板 | 手機 | 快充

HITACHI日立 7公升舒適節電除濕機 RD-14FR

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【Nintendo 任天堂】Switch 超級瑪利歐派對空前盛會中文版

【王品集團】原燒500商品卡21張

PChome 購物儲值10, 000元

Apple Pencil Pro

MyCard 500點虛擬點數卡

PaperOne copier 多功能影印紙A4 70G (5包/箱)

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

MacBook Pro 14 Apple M4 Pro晶片 12核心 CPU、16核心 GPU、24GB 統一記憶體、512GB SSD

台積電鴻海宏達電群創廣達統一緯創網家技嘉陽明萬海

人氣股市議題－PChome新聞

過年換新鈔股市新聞儲能概念股封關日賣股票什麼時後入帳戰爭概念股降息概念股除權息

我的自選股

即時重大訊息

‧追蹤食品雲逾4年監院：業者開...

加密貨幣

比特幣BTC	104586.37	-237.66	-0.23%
以太幣ETH	3321.90	12.19	0.37%
瑞波幣XRP	3.11	0.01	0.21%
比特幣現金BCH	443.79	12.07	2.80%
萊特幣LTC	123.76	5.06	4.26%
卡達幣ADA	0.977508	0.01	0.62%
波場幣TRX	0.251851	0.00	-0.96%
恆星幣XLM	0.418164	-0.01	-2.96%

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。