最新《商品》權衡潛在供應風險油價下跌逾1%熱門中鋼前11月稅前虧損50億中國新制可望助鋼價回穩

更新報價

富邦台50 (006208) ETF 上市

147.55 ▲+1.25 +0.85% 10.13億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.25	6,885	147.50	1	147.55	79	147.30	147.55	146.70	146.30

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	147.50	147.55	147.55	+1.25	5	6885
13:30:00	147.50	147.55	147.55	+1.25	68	6880
13:24:51	147.40	147.55	147.40	+1.10	1	6812
13:24:46	147.50	147.55	147.50	+1.20	1	6811
13:24:26	147.40	147.50	147.50	+1.20	1	6810
13:24:06	147.40	147.50	147.55	+1.25	1	6809
13:24:06	147.40	147.50	147.50	+1.20	5	6808
13:23:56	147.40	147.50	147.40	+1.10	1	6803
13:23:40	147.35	147.40	147.40	+1.10	1	6802
13:23:30	147.35	147.50	147.35	+1.05	2	6801
13:23:30	147.35	147.50	147.50	+1.20	7	6799
13:23:18	147.35	147.50	147.50	+1.20	1	6792
13:23:11	147.35	147.50	147.35	+1.05	1	6791
13:22:54	147.35	147.50	147.50	+1.20	6	6790
13:22:53	147.35	147.50	147.50	+1.20	1	6784
13:22:18	147.35	147.50	147.50	+1.20	5	6783
13:22:07	147.35	147.50	147.50	+1.20	1	6778
13:22:07	147.30	147.35	147.35	+1.05	3	6777
13:22:00	147.30	147.50	147.50	+1.20	5	6774
13:21:56	147.30	147.50	147.50	+1.20	5	6769
13:21:54	147.30	147.50	147.50	+1.20	1	6764
13:21:50	147.30	147.50	147.50	+1.20	5	6763
13:21:47	147.30	147.50	147.50	+1.20	2	6758
13:21:42	147.30	147.50	147.50	+1.20	4	6756
13:21:24	147.30	147.50	147.50	+1.20	1	6752
13:21:20	147.30	147.50	147.50	+1.20	1	6751
13:21:06	147.30	147.50	147.50	+1.20	6	6750
13:21:03	147.30	147.50	147.50	+1.20	1	6744
13:21:02	147.30	147.50	147.30	+1.00	3	6743
13:20:53	147.40	147.50	147.30	+1.00	1	6740
13:20:53	147.40	147.50	147.40	+1.10	1	6739
13:20:34	147.40	147.50	147.50	+1.20	1	6738
13:20:30	147.30	147.35	147.50	+1.20	6	6737
13:20:30	147.30	147.35	147.35	+1.05	2	6731
13:20:23	147.35	147.50	147.35	+1.05	1	6729
13:20:18	147.35	147.50	147.50	+1.20	1	6728
13:20:00	147.35	147.50	147.35	+1.05	1	6727
13:19:55	147.35	147.40	147.50	+1.20	5	6726
13:19:55	147.35	147.40	147.40	+1.10	1	6721
13:19:47	147.35	147.40	147.40	+1.10	1	6720
13:19:27	147.40	147.50	147.35	+1.05	9	6719
13:19:27	147.40	147.50	147.40	+1.10	1	6710
13:19:17	147.40	147.45	147.50	+1.20	2	6709
13:19:17	147.40	147.45	147.45	+1.15	4	6707
13:19:00	147.35	147.45	147.45	+1.15	1	6703
13:18:42	147.35	147.50	147.50	+1.20	9	6702
13:18:28	147.35	147.45	147.45	+1.15	1	6693
13:18:14	147.35	147.40	147.40	+1.10	1	6692
13:18:06	147.35	147.50	147.50	+1.20	5	6691
13:17:56	147.35	147.50	147.50	+1.20	3	6686
13:17:36	147.40	147.50	147.40	+1.10	1	6683
13:17:29	147.40	147.50	147.50	+1.20	5	6682
13:17:27	147.40	147.50	147.50	+1.20	1	6677
13:17:21	147.40	147.50	147.50	+1.20	2	6676
13:16:55	147.35	147.50	147.50	+1.20	9	6674
13:16:29	147.35	147.50	147.50	+1.20	1	6665
13:16:18	147.35	147.50	147.50	+1.20	8	6664
13:16:00	147.35	147.50	147.35	+1.05	1	6656
13:15:42	147.35	147.50	147.50	+1.20	1	6655
13:15:42	147.35	147.50	147.50	+1.20	8	6654
13:15:40	147.35	147.50	147.50	+1.20	1	6646
13:15:06	147.35	147.50	147.50	+1.20	9	6645
13:15:00	147.35	147.50	147.50	+1.20	1	6636
13:14:56	147.35	147.50	147.50	+1.20	1	6635
13:14:30	147.35	147.50	147.50	+1.20	4	6634
13:14:09	147.35	147.50	147.50	+1.20	1	6630
13:14:07	147.35	147.50	147.35	+1.05	1	6629
13:14:04	147.35	147.50	147.35	+1.05	1	6628
13:13:55	147.40	147.50	147.50	+1.20	5	6627
13:13:51	147.45	147.50	147.45	+1.15	2	6622
13:13:47	147.45	147.50	147.45	+1.15	1	6620
13:13:45	147.45	147.50	147.50	+1.20	1	6619
13:13:23	147.45	147.50	147.50	+1.20	1	6618
13:13:19	147.45	147.50	147.50	+1.20	2	6617
13:13:18	147.45	147.50	147.50	+1.20	1	6615
13:13:18	147.45	147.50	147.50	+1.20	4	6614
13:13:02	147.45	147.50	147.50	+1.20	1	6610
13:12:42	147.45	147.50	147.50	+1.20	8	6609
13:12:38	147.45	147.50	147.50	+1.20	1	6601
13:12:36	147.45	147.50	147.50	+1.20	1	6600
13:12:06	147.45	147.50	147.50	+1.20	7	6599
13:11:50	147.45	147.50	147.50	+1.20	1	6592
13:11:37	147.45	147.50	147.50	+1.20	1	6591
13:11:30	147.45	147.50	147.50	+1.20	6	6590
13:11:03	147.45	147.50	147.50	+1.20	1	6584
13:10:53	147.45	147.50	147.50	+1.20	7	6583
13:10:18	147.45	147.50	147.50	+1.20	7	6576
13:10:17	147.45	147.50	147.50	+1.20	1	6569
13:09:55	147.45	147.50	147.50	+1.20	1	6568
13:09:42	147.45	147.50	147.50	+1.20	6	6567
13:09:30	147.45	147.50	147.50	+1.20	1	6561
13:09:06	147.45	147.50	147.50	+1.20	5	6560
13:08:59	147.45	147.50	147.45	+1.15	1	6555
13:08:44	147.45	147.50	147.45	+1.15	1	6554
13:08:43	147.45	147.50	147.50	+1.20	1	6553
13:08:38	147.45	147.50	147.45	+1.15	1	6552
13:08:29	147.45	147.50	147.50	+1.20	7	6551
13:08:14	147.45	147.50	147.50	+1.20	1	6544
13:07:58	147.45	147.50	147.45	+1.15	1	6543
13:07:55	147.45	147.50	147.50	+1.20	8	6542
13:07:45	147.45	147.50	147.50	+1.20	1	6534
13:07:18	147.45	147.50	147.50	+1.20	7	6533
13:06:59	147.45	147.50	147.50	+1.20	1	6526
13:06:58	147.45	147.50	147.50	+1.20	1	6525
13:06:42	147.45	147.50	147.50	+1.20	4	6524
13:06:41	147.45	147.50	147.45	+1.15	1	6520
13:06:33	147.45	147.50	147.50	+1.20	1	6519
13:06:20	147.45	147.50	147.50	+1.20	1	6518
13:06:12	147.45	147.50	147.50	+1.20	1	6517
13:06:05	147.45	147.50	147.50	+1.20	8	6516
13:05:43	147.45	147.50	147.45	+1.15	1	6508
13:05:39	147.35	147.45	147.45	+1.15	4	6507
13:05:29	147.35	147.45	147.45	+1.15	4	6503
13:05:25	147.35	147.45	147.45	+1.15	1	6499
13:05:22	147.40	147.45	147.40	+1.10	3	6498
13:04:56	147.40	147.45	147.45	+1.15	4	6495
13:04:51	147.40	147.45	147.45	+1.15	1	6491
13:04:39	147.40	147.45	147.45	+1.15	1	6490
13:04:17	147.40	147.45	147.45	+1.15	9	6489
13:03:52	147.40	147.45	147.45	+1.15	1	6480
13:03:42	147.40	147.45	147.45	+1.15	9	6479
13:03:35	147.45	147.50	147.45	+1.15	1	6470
13:03:13	147.45	147.50	147.45	+1.15	1	6469
13:03:09	147.45	147.50	147.50	+1.20	1	6468
13:03:06	147.35	147.50	147.50	+1.20	1	6467
13:03:05	147.35	147.45	147.50	+1.20	3	6466
13:03:05	147.35	147.45	147.45	+1.15	4	6463
13:02:34	147.45	147.50	147.45	+1.15	1	6459
13:02:30	147.35	147.45	147.50	+1.20	5	6458
13:02:30	147.35	147.45	147.45	+1.15	4	6453
13:02:19	147.35	147.45	147.45	+1.15	1	6449
13:02:03	147.35	147.45	147.45	+1.15	2	6448
13:01:53	147.35	147.50	147.50	+1.20	3	6446
13:01:53	147.35	147.50	147.50	+1.20	4	6443
13:01:33	147.35	147.50	147.50	+1.20	1	6439
13:01:28	147.35	147.50	147.50	+1.20	1	6438
13:01:18	147.35	147.50	147.50	+1.20	6	6437
13:00:46	147.35	147.50	147.50	+1.20	1	6431
13:00:43	147.40	147.50	147.35	+1.05	2	6430
13:00:43	147.40	147.50	147.40	+1.10	1	6428
13:00:41	147.40	147.50	147.50	+1.20	5	6427
13:00:37	147.40	147.50	147.40	+1.10	2	6422
13:00:07	147.40	147.50	147.50	+1.20	7	6420
13:00:00	147.40	147.45	147.50	+1.20	2	6413
13:00:00	147.40	147.45	147.45	+1.15	2	6411
12:59:46	147.40	147.50	147.50	+1.20	1	6409
12:59:29	147.40	147.45	147.45	+1.15	6	6408
12:58:55	147.40	147.45	147.50	+1.20	4	6402
12:58:55	147.40	147.45	147.45	+1.15	1	6398
12:58:20	147.35	147.50	147.50	+1.20	1	6397
12:58:17	147.35	147.50	147.50	+1.20	9	6396
12:58:05	147.35	147.50	147.50	+1.20	1	6387
12:57:42	147.35	147.50	147.50	+1.20	6	6386
12:57:31	147.35	147.50	147.35	+1.05	10	6380
12:57:05	147.35	147.45	147.50	+1.20	3	6370
12:57:05	147.35	147.45	147.45	+1.15	5	6367
12:56:29	147.35	147.45	147.50	+1.20	8	6362
12:56:29	147.35	147.45	147.45	+1.15	1	6354
12:56:27	147.45	147.50	147.45	+1.15	2	6353
12:56:23	147.45	147.50	147.50	+1.20	1	6351
12:56:19	147.45	147.50	147.50	+1.20	6	6350
12:55:54	147.35	147.50	147.50	+1.20	9	6344
12:55:44	147.35	147.50	147.50	+1.20	1	6335
12:55:30	147.35	147.50	147.50	+1.20	1	6334
12:55:18	147.35	147.50	147.50	+1.20	7	6333
12:54:42	147.35	147.50	147.50	+1.20	1	6326
12:54:41	147.35	147.50	147.50	+1.20	5	6325
12:54:15	147.35	147.50	147.50	+1.20	1	6320
12:54:07	147.35	147.50	147.50	+1.20	4	6319
12:53:30	147.35	147.50	147.50	+1.20	9	6315
12:53:00	147.35	147.50	147.50	+1.20	1	6306
12:52:54	147.35	147.45	147.50	+1.20	6	6305
12:52:54	147.35	147.45	147.45	+1.15	2	6299
12:52:39	147.35	147.45	147.50	+1.20	16	6297
12:52:39	147.35	147.45	147.45	+1.15	14	6281
12:52:18	147.35	147.40	147.45	+1.15	1	6267
12:52:18	147.35	147.40	147.40	+1.10	3	6266
12:51:56	147.35	147.45	147.45	+1.15	1	6263
12:51:42	147.35	147.40	147.45	+1.15	1	6262
12:51:42	147.35	147.40	147.40	+1.10	3	6261
12:51:19	147.35	147.45	147.45	+1.15	1	6258
12:51:06	147.35	147.45	147.45	+1.15	9	6257
12:50:30	147.35	147.45	147.45	+1.15	4	6248
12:49:54	147.35	147.45	147.45	+1.15	5	6244
12:49:38	147.35	147.45	147.45	+1.15	1	6239
12:49:25	147.40	147.45	147.40	+1.10	3	6238
12:49:25	147.40	147.45	147.45	+1.15	1	6235
12:49:18	147.40	147.45	147.45	+1.15	6	6234
12:48:41	147.40	147.45	147.45	+1.15	6	6228
12:48:05	147.35	147.40	147.45	+1.15	3	6222
12:48:05	147.35	147.40	147.40	+1.10	5	6219
12:47:56	147.35	147.40	147.40	+1.10	1	6214
12:47:30	147.35	147.40	147.40	+1.10	5	6213
12:47:00	147.30	147.40	147.40	+1.10	1	6208
12:46:34	147.30	147.40	147.40	+1.10	2	6207
12:46:15	147.30	147.40	147.40	+1.10	1	6205
12:45:56	147.30	147.45	147.45	+1.15	9	6204
12:45:18	147.30	147.40	147.45	+1.15	1	6195
12:45:18	147.30	147.40	147.40	+1.10	3	6194
12:44:52	147.30	147.45	147.45	+1.15	1	6191
12:44:39	147.30	147.45	147.45	+1.15	8	6190
12:44:33	147.30	147.45	147.45	+1.15	1	6182
12:44:18	147.40	147.45	147.40	+1.10	1	6181
12:44:02	147.40	147.45	147.45	+1.15	4	6180
12:43:24	147.40	147.45	147.45	+1.15	4	6176
12:42:51	147.30	147.45	147.45	+1.15	1	6172
12:42:46	147.30	147.45	147.45	+1.15	6	6171
12:42:08	147.30	147.45	147.45	+1.15	8	6165
12:41:30	147.40	147.45	147.45	+1.15	4	6157
12:41:14	147.40	147.45	147.40	+1.10	1	6153
12:41:10	147.40	147.45	147.45	+1.15	1	6152
12:40:51	147.40	147.45	147.45	+1.15	6	6151
12:40:15	147.40	147.45	147.45	+1.15	6	6145
12:39:35	147.30	147.45	147.45	+1.15	7	6139
12:39:28	147.30	147.45	147.45	+1.15	1	6132
12:39:19	147.30	147.45	147.45	+1.15	1	6131
12:38:57	147.30	147.40	147.45	+1.15	3	6130
12:38:57	147.30	147.40	147.40	+1.10	4	6127
12:38:41	147.30	147.40	147.30	+1.00	2	6123
12:38:38	147.30	147.40	147.40	+1.10	1	6121
12:38:20	147.30	147.40	147.40	+1.10	5	6120
12:37:56	147.40	147.45	147.40	+1.10	1	6115
12:37:46	147.40	147.45	147.45	+1.15	1	6114
12:37:42	147.40	147.45	147.45	+1.15	5	6113
12:37:42	147.40	147.45	147.40	+1.10	1	6108
12:37:03	147.40	147.45	147.45	+1.15	6	6107
12:36:27	147.40	147.45	147.45	+1.15	7	6101
12:36:06	147.40	147.45	147.45	+1.15	1	6094
12:35:56	147.30	147.40	147.40	+1.10	2	6093
12:35:49	147.30	147.45	147.45	+1.15	9	6091
12:35:39	147.30	147.40	147.40	+1.10	1	6082
12:35:09	147.30	147.45	147.45	+1.15	8	6081
12:34:32	147.30	147.45	147.45	+1.15	5	6073
12:34:24	147.30	147.45	147.45	+1.15	1	6068
12:33:54	147.30	147.45	147.45	+1.15	9	6067
12:33:15	147.30	147.45	147.45	+1.15	7	6058
12:32:43	147.30	147.45	147.45	+1.15	1	6051
12:32:38	147.30	147.45	147.45	+1.15	4	6050
12:31:59	147.30	147.45	147.45	+1.15	8	6046
12:31:51	147.30	147.45	147.45	+1.15	1	6038
12:31:23	147.30	147.45	147.45	+1.15	4	6037
12:31:01	147.30	147.45	147.45	+1.15	1	6033
12:30:44	147.30	147.45	147.45	+1.15	6	6032
12:30:32	147.30	147.45	147.30	+1.00	4	6026
12:30:20	147.30	147.45	147.45	+1.15	1	6022
12:30:06	147.30	147.45	147.45	+1.15	5	6021
12:30:03	147.30	147.45	147.45	+1.15	20	6016
12:30:02	147.30	147.45	147.45	+1.15	13	5996
12:30:01	147.30	147.45	147.45	+1.15	1	5983
12:29:34	147.30	147.45	147.45	+1.15	1	5982
12:29:28	147.30	147.45	147.45	+1.15	6	5981
12:29:20	147.30	147.45	147.45	+1.15	1	5975
12:29:00	147.30	147.45	147.45	+1.15	1	5974
12:28:49	147.30	147.45	147.45	+1.15	6	5973
12:28:26	147.30	147.45	147.45	+1.15	1	5967
12:28:12	147.30	147.45	147.50	+1.20	6	5966
12:28:12	147.30	147.45	147.45	+1.15	1	5960
12:28:05	147.30	147.45	147.45	+1.15	19	5959
12:28:01	147.30	147.45	147.45	+1.15	1	5940
12:27:38	147.30	147.45	147.45	+1.15	1	5939
12:27:34	147.30	147.45	147.45	+1.15	5	5938
12:27:27	147.30	147.45	147.45	+1.15	1	5933
12:26:57	147.30	147.45	147.50	+1.20	2	5932
12:26:57	147.30	147.45	147.45	+1.15	7	5930
12:26:53	147.30	147.40	147.40	+1.10	1	5923
12:26:19	147.30	147.45	147.45	+1.15	1	5922
12:26:17	147.30	147.45	147.45	+1.15	4	5921
12:25:56	147.30	147.45	147.45	+1.15	1	5917
12:25:54	147.30	147.45	147.45	+1.15	1	5916
12:25:41	147.35	147.45	147.35	+1.05	1	5915
12:25:40	147.35	147.45	147.45	+1.15	8	5914
12:25:39	147.35	147.40	147.45	+1.15	1	5906
12:25:39	147.35	147.40	147.40	+1.10	1	5905
12:25:20	147.35	147.45	147.45	+1.15	1	5904
12:25:01	147.35	147.45	147.45	+1.15	4	5903
12:24:46	147.35	147.45	147.45	+1.15	1	5899
12:24:23	147.35	147.45	147.45	+1.15	9	5898
12:24:18	147.35	147.45	147.45	+1.15	1	5889
12:24:15	147.35	147.45	147.45	+1.15	1	5888
12:24:12	147.30	147.45	147.45	+1.15	1	5887
12:23:47	147.30	147.45	147.45	+1.15	1	5886
12:23:46	147.30	147.45	147.45	+1.15	6	5885
12:23:13	147.30	147.45	147.45	+1.15	1	5879
12:23:08	147.30	147.45	147.45	+1.15	8	5878
12:23:05	147.30	147.45	147.45	+1.15	19	5870
12:23:01	147.30	147.45	147.45	+1.15	1	5851
12:22:39	147.30	147.45	147.45	+1.15	1	5850
12:22:33	147.30	147.45	147.45	+1.15	1	5849
12:22:29	147.30	147.45	147.45	+1.15	9	5848
12:22:14	147.30	147.45	147.45	+1.15	1	5839
12:21:52	147.30	147.45	147.45	+1.15	8	5838
12:21:40	147.30	147.45	147.45	+1.15	1	5830
12:21:14	147.30	147.45	147.45	+1.15	5	5829
12:21:06	147.30	147.45	147.45	+1.15	1	5824
12:20:52	147.30	147.45	147.45	+1.15	1	5823
12:20:35	147.30	147.40	147.45	+1.15	8	5822
12:20:35	147.30	147.40	147.40	+1.10	1	5814
12:20:32	147.30	147.40	147.40	+1.10	1	5813
12:20:06	147.30	147.45	147.45	+1.15	1	5812
12:19:58	147.30	147.45	147.45	+1.15	7	5811
12:19:33	147.30	147.45	147.45	+1.15	1	5804
12:19:19	147.30	147.45	147.45	+1.15	8	5803
12:19:10	147.30	147.45	147.45	+1.15	1	5795
12:19:01	147.30	147.45	147.45	+1.15	1	5794
12:18:59	147.30	147.40	147.40	+1.10	1	5793
12:18:42	147.30	147.45	147.45	+1.15	9	5792
12:18:26	147.30	147.45	147.45	+1.15	1	5783
12:18:05	147.30	147.40	147.45	+1.15	6	5782
12:18:05	147.30	147.40	147.40	+1.10	13	5776
12:18:04	147.30	147.40	147.40	+1.10	9	5763
12:17:59	147.30	147.40	147.40	+1.10	1	5754
12:17:28	147.30	147.40	147.40	+1.10	1	5753
12:17:26	147.30	147.40	147.40	+1.10	8	5752
12:17:25	147.30	147.40	147.40	+1.10	1	5744
12:16:52	147.30	147.40	147.40	+1.10	1	5743
12:16:47	147.30	147.40	147.40	+1.10	7	5742
12:16:26	147.30	147.40	147.40	+1.10	1	5735
12:16:24	147.30	147.40	147.40	+1.10	1	5734
12:16:10	147.30	147.35	147.40	+1.10	4	5733
12:16:10	147.30	147.35	147.35	+1.05	1	5729
12:15:52	147.30	147.40	147.40	+1.10	1	5728
12:15:48	147.30	147.40	147.40	+1.10	1	5727
12:15:32	147.30	147.40	147.40	+1.10	8	5726
12:15:18	147.30	147.40	147.40	+1.10	1	5718
12:14:53	147.30	147.40	147.40	+1.10	6	5717
12:14:44	147.30	147.40	147.40	+1.10	1	5711
12:14:26	147.30	147.45	147.45	+1.15	1	5710
12:14:20	147.30	147.45	147.45	+1.15	1	5709
12:14:16	147.30	147.45	147.45	+1.15	7	5708
12:14:06	147.30	147.45	147.45	+1.15	1	5701
12:13:45	147.30	147.45	147.45	+1.15	1	5700
12:13:38	147.30	147.40	147.45	+1.15	3	5699
12:13:38	147.30	147.40	147.40	+1.10	2	5696
12:13:36	147.40	147.45	147.40	+1.10	1	5694
12:13:11	147.30	147.45	147.45	+1.15	1	5693
12:13:05	147.30	147.40	147.40	+1.10	19	5692
12:13:00	147.30	147.40	147.40	+1.10	8	5673
12:12:57	147.30	147.40	147.40	+1.10	1	5665
12:12:43	147.30	147.40	147.40	+1.10	1	5664
12:12:37	147.30	147.40	147.40	+1.10	1	5663
12:12:25	147.30	147.40	147.40	+1.10	1	5662
12:12:21	147.30	147.40	147.40	+1.10	5	5661
12:12:12	147.30	147.40	147.40	+1.10	1	5656
12:11:44	147.30	147.40	147.40	+1.10	9	5655
12:11:38	147.30	147.40	147.40	+1.10	1	5646
12:11:06	147.30	147.40	147.40	+1.10	8	5645
12:11:05	147.30	147.40	147.40	+1.10	1	5637
12:10:43	147.30	147.40	147.40	+1.10	1	5636
12:10:39	147.30	147.40	147.40	+1.10	1	5635
12:10:28	147.30	147.45	147.45	+1.15	6	5634
12:10:05	147.30	147.45	147.45	+1.15	1	5628
12:10:00	147.30	147.35	147.45	+1.15	25	5627
12:10:00	147.30	147.35	147.40	+1.10	24	5602
12:10:00	147.30	147.35	147.35	+1.05	1	5578
12:09:49	147.30	147.40	147.40	+1.10	6	5577
12:09:31	147.30	147.40	147.40	+1.10	1	5571
12:09:11	147.30	147.40	147.40	+1.10	4	5570
12:09:02	147.30	147.40	147.40	+1.10	1	5566
12:08:57	147.30	147.40	147.40	+1.10	1	5565
12:08:43	147.30	147.40	147.40	+1.10	2	5564
12:08:35	147.30	147.40	147.40	+1.10	9	5562
12:08:32	147.30	147.40	147.40	+1.10	1	5553
12:08:07	147.30	147.40	147.40	+1.10	9	5552
12:08:05	147.30	147.40	147.40	+1.10	19	5543
12:07:58	147.30	147.35	147.35	+1.05	1	5524
12:07:32	147.30	147.35	147.40	+1.10	3	5523
12:07:32	147.30	147.35	147.35	+1.05	6	5520
12:07:24	147.30	147.35	147.35	+1.05	1	5514
12:07:24	147.30	147.35	147.35	+1.05	1	5513
12:07:20	147.30	147.35	147.35	+1.05	1	5512
12:06:55	147.30	147.35	147.35	+1.05	5	5511
12:06:50	147.30	147.35	147.35	+1.05	1	5506
12:06:25	147.30	147.35	147.35	+1.05	1	5505
12:06:20	147.30	147.35	147.35	+1.05	6	5504
12:05:51	147.30	147.40	147.40	+1.10	1	5498
12:05:45	147.30	147.40	147.40	+1.10	8	5497
12:05:38	147.30	147.40	147.40	+1.10	1	5489
12:05:17	147.30	147.35	147.35	+1.05	1	5488
12:05:08	147.30	147.40	147.40	+1.10	6	5487
12:04:43	147.30	147.40	147.40	+1.10	1	5481
12:04:32	147.30	147.40	147.40	+1.10	8	5480
12:04:17	147.30	147.40	147.40	+1.10	1	5472
12:03:57	147.30	147.40	147.40	+1.10	1	5471
12:03:56	147.30	147.40	147.40	+1.10	6	5470
12:03:45	147.25	147.40	147.40	+1.10	1	5464
12:03:20	147.25	147.30	147.40	+1.10	8	5463
12:03:20	147.25	147.30	147.30	+1.00	1	5455
12:03:10	147.25	147.40	147.40	+1.10	1	5454
12:03:05	147.25	147.30	147.40	+1.10	10	5453
12:03:05	147.25	147.30	147.35	+1.05	1	5443
12:03:05	147.25	147.30	147.30	+1.00	8	5442
12:02:44	147.25	147.30	147.30	+1.00	1	5434
12:02:44	147.25	147.30	147.30	+1.00	9	5433
12:02:15	147.25	147.30	147.30	+1.00	1	5424
12:02:10	147.25	147.30	147.30	+1.00	1	5423
12:02:10	147.25	147.30	147.25	+0.95	10	5422
12:02:07	147.25	147.35	147.35	+1.05	7	5412
12:02:01	147.25	147.30	147.30	+1.00	6	5405
12:02:01	147.30	147.40	147.30	+1.00	19	5399
12:01:36	147.30	147.45	147.45	+1.15	1	5380
12:01:36	147.30	147.45	147.45	+1.15	1	5379
12:01:31	147.30	147.45	147.45	+1.15	5	5378
12:01:22	147.35	147.45	147.35	+1.05	1	5373
12:01:03	147.35	147.45	147.45	+1.15	1	5372
12:00:56	147.35	147.45	147.45	+1.15	9	5371
12:00:38	147.35	147.50	147.50	+1.20	1	5362
12:00:34	147.35	147.50	147.50	+1.20	1	5361
12:00:20	147.35	147.50	147.50	+1.20	4	5360
12:00:03	147.35	147.45	147.45	+1.15	1	5356
11:59:44	147.35	147.50	147.50	+1.20	8	5355
11:59:29	147.35	147.45	147.45	+1.15	1	5347
11:59:08	147.35	147.50	147.50	+1.20	7	5346
11:58:55	147.35	147.50	147.50	+1.20	1	5339
11:58:52	147.35	147.50	147.50	+1.20	1	5338
11:58:32	147.35	147.50	147.50	+1.20	8	5337
11:58:30	147.35	147.50	147.50	+1.20	1	5329
11:58:09	147.35	147.50	147.35	+1.05	1	5328
11:58:05	147.35	147.50	147.50	+1.20	19	5327
11:57:56	147.35	147.50	147.50	+1.20	1	5308
11:57:55	147.35	147.45	147.50	+1.20	5	5307
11:57:55	147.35	147.45	147.45	+1.15	1	5302
11:57:22	147.35	147.50	147.50	+1.20	1	5301
11:57:20	147.35	147.40	147.50	+1.20	8	5300
11:57:20	147.35	147.40	147.40	+1.10	1	5292
11:57:12	147.40	147.50	147.40	+1.10	1	5291
11:57:11	147.40	147.45	147.45	+1.15	1	5290
11:56:57	147.40	147.50	147.50	+1.20	1	5289
11:56:44	147.40	147.45	147.45	+1.15	4	5288
11:56:28	147.40	147.45	147.40	+1.10	2	5284
11:56:23	147.40	147.45	147.45	+1.15	1	5282
11:56:07	147.40	147.45	147.45	+1.15	8	5281
11:55:49	147.40	147.45	147.45	+1.15	1	5273
11:55:31	147.40	147.45	147.45	+1.15	7	5272
11:55:29	147.40	147.45	147.45	+1.15	1	5265
11:55:28	147.40	147.45	147.45	+1.15	1	5264
11:55:15	147.40	147.45	147.45	+1.15	1	5263
11:54:56	147.40	147.45	147.45	+1.15	4	5262
11:54:50	147.40	147.45	147.45	+1.15	1	5258
11:54:19	147.40	147.45	147.45	+1.15	7	5257
11:54:16	147.40	147.45	147.45	+1.15	1	5250
11:53:47	147.40	147.45	147.45	+1.15	1	5249
11:53:44	147.40	147.45	147.45	+1.15	6	5248
11:53:42	147.40	147.45	147.45	+1.15	1	5242
11:53:35	147.45	147.50	147.45	+1.15	1	5241
11:53:08	147.40	147.50	147.50	+1.20	1	5240
11:53:08	147.40	147.50	147.50	+1.20	4	5239
11:53:05	147.40	147.45	147.50	+1.20	8	5235
11:53:05	147.40	147.45	147.45	+1.15	11	5227
11:52:43	147.40	147.45	147.45	+1.15	1	5216
11:52:32	147.40	147.45	147.45	+1.15	7	5215
11:52:24	147.45	147.50	147.45	+1.15	1	5208
11:52:09	147.45	147.50	147.50	+1.20	1	5207
11:52:07	147.45	147.50	147.50	+1.20	1	5206
11:51:57	147.45	147.50	147.50	+1.20	6	5205
11:51:47	147.45	147.50	147.50	+1.20	1	5199
11:51:35	147.45	147.50	147.50	+1.20	1	5198
11:51:19	147.45	147.50	147.50	+1.20	6	5197
11:51:09	147.45	147.50	147.50	+1.20	1	5191
11:50:53	147.45	147.50	147.50	+1.20	3	5190
11:50:44	147.45	147.50	147.50	+1.20	8	5187
11:50:36	147.45	147.50	147.50	+1.20	1	5179
11:50:25	147.40	147.45	147.45	+1.15	1	5178
11:50:15	147.40	147.50	147.50	+1.20	1	5177
11:50:07	147.40	147.45	147.50	+1.20	3	5176
11:50:07	147.40	147.45	147.45	+1.15	2	5173
11:50:02	147.40	147.45	147.45	+1.15	1	5171
11:49:32	147.40	147.45	147.45	+1.15	9	5170
11:49:28	147.40	147.45	147.45	+1.15	1	5161
11:49:02	147.40	147.45	147.45	+1.15	1	5160
11:48:56	147.40	147.45	147.45	+1.15	6	5159
11:48:44	147.40	147.45	147.45	+1.15	1	5153
11:48:28	147.40	147.45	147.45	+1.15	1	5152
11:48:20	147.40	147.45	147.50	+1.20	3	5151
11:48:20	147.40	147.45	147.45	+1.15	1	5148
11:48:05	147.40	147.45	147.50	+1.20	4	5147
11:48:05	147.40	147.45	147.45	+1.15	15	5143
11:47:55	147.40	147.45	147.45	+1.15	1	5128
11:47:43	147.40	147.45	147.45	+1.15	7	5127
11:47:23	147.40	147.45	147.45	+1.15	1	5120
11:47:07	147.40	147.45	147.45	+1.15	8	5119
11:47:02	147.40	147.45	147.45	+1.15	1	5111
11:46:55	147.40	147.45	147.45	+1.15	1	5110
11:46:32	147.40	147.45	147.50	+1.20	3	5109
11:46:32	147.40	147.45	147.45	+1.15	5	5106
11:46:28	147.40	147.45	147.45	+1.15	7	5101
11:46:21	147.40	147.45	147.45	+1.15	1	5094
11:45:47	147.40	147.45	147.45	+1.15	1	5093
11:45:40	147.40	147.45	147.45	+1.15	1	5092
11:45:24	147.40	147.45	147.45	+1.15	2	5091
11:45:21	147.40	147.45	147.45	+1.15	1	5089
11:45:14	147.40	147.45	147.45	+1.15	1	5088
11:45:03	147.40	147.45	147.45	+1.15	20	5087
11:44:48	147.40	147.45	147.45	+1.15	1	5067
11:44:43	147.40	147.45	147.40	+1.10	20	5066
11:44:22	147.40	147.45	147.40	+1.10	5	5046
11:44:14	147.40	147.45	147.45	+1.15	1	5041
11:43:43	147.40	147.45	147.50	+1.20	3	5040
11:43:43	147.40	147.45	147.45	+1.15	1	5037
11:43:40	147.40	147.45	147.45	+1.15	1	5036
11:43:39	147.40	147.45	147.45	+1.15	1	5035
11:43:37	147.45	147.50	147.45	+1.15	17	5034
11:43:28	147.40	147.45	147.45	+1.15	16	5017
11:43:15	147.40	147.45	147.45	+1.15	1	5001
11:43:05	147.40	147.45	147.45	+1.15	19	5000
11:42:55	147.40	147.45	147.45	+1.15	5	4981
11:42:41	147.40	147.45	147.45	+1.15	1	4976
11:42:35	147.40	147.50	147.50	+1.20	7	4975
11:42:19	147.40	147.50	147.50	+1.20	5	4968
11:42:07	147.40	147.50	147.50	+1.20	1	4963
11:41:57	147.40	147.50	147.50	+1.20	1	4962
11:41:45	147.40	147.50	147.50	+1.20	6	4961
11:41:44	147.40	147.50	147.50	+1.20	7	4955
11:41:44	147.40	147.50	147.40	+1.10	1	4948
11:41:33	147.40	147.50	147.50	+1.20	1	4947
11:41:08	147.40	147.50	147.50	+1.20	1	4946
11:41:08	147.40	147.45	147.50	+1.20	3	4945
11:41:08	147.40	147.45	147.45	+1.15	1	4942
11:40:40	147.45	147.50	147.45	+1.15	1	4941
11:40:34	147.45	147.50	147.50	+1.20	1	4940
11:40:31	147.45	147.50	147.50	+1.20	6	4939
11:40:31	147.45	147.50	147.45	+1.15	20	4933
11:40:16	147.45	147.50	147.50	+1.20	1	4913
11:40:00	147.45	147.50	147.50	+1.20	1	4912
11:39:55	147.45	147.50	147.50	+1.20	6	4911
11:39:26	147.40	147.50	147.50	+1.20	1	4905
11:39:19	147.40	147.50	147.50	+1.20	7	4904
11:39:01	147.40	147.50	147.50	+1.20	1	4897
11:39:01	147.40	147.50	147.40	+1.10	1	4896
11:38:54	147.40	147.50	147.50	+1.20	1	4895
11:38:43	147.40	147.45	147.50	+1.20	3	4894
11:38:43	147.40	147.45	147.45	+1.15	1	4891
11:38:34	147.40	147.45	147.45	+1.15	1	4890
11:38:27	147.40	147.45	147.45	+1.15	1	4889
11:38:09	147.40	147.45	147.45	+1.15	7	4888
11:38:05	147.40	147.45	147.45	+1.15	19	4881
11:37:53	147.40	147.45	147.45	+1.15	1	4862
11:37:36	147.45	147.50	147.45	+1.15	1	4861
11:37:32	147.40	147.45	147.50	+1.20	4	4860
11:37:32	147.40	147.45	147.45	+1.15	1	4856
11:37:28	147.40	147.45	147.45	+1.15	1	4855
11:36:56	147.40	147.45	147.45	+1.15	9	4854
11:36:54	147.40	147.45	147.45	+1.15	1	4845
11:36:54	147.40	147.45	147.40	+1.10	1	4844
11:36:53	147.40	147.45	147.45	+1.15	1	4843
11:36:35	147.40	147.45	147.40	+1.10	1	4842
11:36:30	147.40	147.45	147.40	+1.10	20	4841
11:36:20	147.40	147.45	147.45	+1.15	1	4821
11:36:19	147.40	147.45	147.45	+1.15	8	4820
11:36:09	147.40	147.50	147.50	+1.20	1	4812
11:35:46	147.40	147.45	147.45	+1.15	1	4811
11:35:44	147.40	147.45	147.45	+1.15	6	4810
11:35:20	147.40	147.45	147.45	+1.15	1	4804
11:35:16	147.45	147.50	147.45	+1.15	14	4803
11:35:11	147.45	147.50	147.50	+1.20	1	4789
11:35:08	147.45	147.50	147.50	+1.20	6	4788
11:35:02	147.40	147.45	147.45	+1.15	21	4782
11:34:47	147.40	147.45	147.45	+1.15	1	4761
11:34:32	147.40	147.45	147.45	+1.15	8	4760
11:34:27	147.40	147.45	147.40	+1.10	1	4752
11:34:13	147.40	147.45	147.45	+1.15	1	4751
11:33:55	147.40	147.45	147.45	+1.15	9	4750
11:33:54	147.40	147.45	147.40	+1.10	1	4741
11:33:52	147.40	147.45	147.40	+1.10	1	4740
11:33:39	147.40	147.45	147.45	+1.15	1	4739
11:33:29	147.40	147.45	147.45	+1.15	1	4738
11:33:23	147.40	147.45	147.45	+1.15	1	4737
11:33:21	147.40	147.45	147.45	+1.15	5	4736
11:33:13	147.40	147.45	147.45	+1.15	1	4731
11:32:53	147.40	147.45	147.45	+1.15	1	4730
11:32:48	147.40	147.45	147.45	+1.15	1	4729
11:32:45	147.40	147.45	147.45	+1.15	6	4728
11:32:39	147.40	147.45	147.45	+1.15	1	4722
11:32:06	147.40	147.45	147.45	+1.15	1	4721
11:31:49	147.40	147.45	147.45	+1.15	1	4720
11:31:41	147.40	147.45	147.40	+1.10	20	4719
11:31:40	147.40	147.45	147.45	+1.15	1	4699
11:31:06	147.40	147.45	147.45	+1.15	1	4698
11:30:32	147.40	147.45	147.45	+1.15	1	4697
11:30:23	147.40	147.45	147.45	+1.15	1	4696
11:30:21	147.40	147.50	147.50	+1.20	1	4695
11:30:12	147.40	147.45	147.45	+1.15	14	4694
11:30:07	147.40	147.45	147.45	+1.15	1	4680
11:30:02	147.40	147.45	147.45	+1.15	24	4679
11:30:01	147.40	147.45	147.45	+1.15	14	4655
11:29:58	147.40	147.45	147.45	+1.15	1	4641
11:29:43	147.40	147.45	147.40	+1.10	2	4640
11:29:37	147.40	147.45	147.40	+1.10	2	4638
11:29:36	147.40	147.45	147.40	+1.10	1	4636
11:29:34	147.40	147.45	147.45	+1.15	10	4635
11:29:33	147.40	147.45	147.45	+1.15	1	4625
11:29:03	147.40	147.45	147.40	+1.10	20	4624
11:28:59	147.40	147.45	147.45	+1.15	1	4604
11:28:43	147.40	147.45	147.40	+1.10	14	4603
11:28:26	147.40	147.45	147.45	+1.15	1	4589
11:28:25	147.40	147.45	147.45	+1.15	1	4588
11:27:51	147.40	147.45	147.45	+1.15	1	4587
11:27:33	147.40	147.45	147.45	+1.15	1	4586
11:27:26	147.40	147.45	147.45	+1.15	1	4585
11:26:52	147.40	147.45	147.45	+1.15	1	4584
11:26:44	147.40	147.45	147.45	+1.15	1	4583
11:26:44	147.40	147.45	147.45	+1.15	1	4582
11:26:32	147.35	147.40	147.40	+1.10	33	4581
11:26:29	147.35	147.40	147.35	+1.05	1	4548
11:26:18	147.35	147.40	147.40	+1.10	1	4547
11:26:16	147.35	147.40	147.40	+1.10	1	4546
11:25:46	147.35	147.40	147.40	+1.10	1	4545
11:25:44	147.35	147.40	147.40	+1.10	1	4544
11:25:19	147.35	147.40	147.40	+1.10	1	4543
11:25:02	147.35	147.40	147.40	+1.10	1	4542
11:25:01	147.35	147.40	147.40	+1.10	13	4541
11:24:45	147.30	147.40	147.40	+1.10	1	4528
11:24:11	147.35	147.45	147.45	+1.15	1	4527
11:23:46	147.40	147.45	147.45	+1.15	1	4526
11:23:33	147.40	147.45	147.40	+1.10	20	4525
11:23:32	147.35	147.40	147.40	+1.10	23	4505
11:23:21	147.35	147.40	147.40	+1.10	1	4482
11:23:12	147.35	147.40	147.40	+1.10	1	4481
11:23:03	147.35	147.40	147.35	+1.05	3	4480
11:22:38	147.35	147.40	147.40	+1.10	1	4477
11:22:34	147.35	147.40	147.35	+1.05	5	4476
11:22:31	147.35	147.40	147.40	+1.10	100	4471
11:22:28	147.30	147.35	147.35	+1.05	17	4371
11:22:04	147.30	147.35	147.35	+1.05	1	4354
11:21:39	147.30	147.35	147.35	+1.05	1	4353
11:21:39	147.30	147.35	147.35	+1.05	1	4352
11:21:19	147.30	147.35	147.30	+1.00	10	4351
11:21:11	147.30	147.35	147.30	+1.00	10	4341
11:21:05	147.30	147.35	147.35	+1.05	1	4331
11:20:33	147.30	147.35	147.35	+1.05	1	4330
11:20:31	147.30	147.35	147.35	+1.05	1	4329
11:20:12	147.30	147.35	147.35	+1.05	4	4328
11:20:06	147.30	147.35	147.30	+1.00	1	4324
11:20:01	147.30	147.35	147.35	+1.05	13	4323
11:19:58	147.30	147.35	147.35	+1.05	1	4310
11:19:57	147.30	147.35	147.35	+1.05	1	4309
11:19:31	147.30	147.35	147.35	+1.05	1	4308
11:18:58	147.30	147.35	147.35	+1.05	1	4307
11:18:51	147.30	147.35	147.35	+1.05	1	4306
11:18:26	147.30	147.35	147.30	+1.00	2	4305
11:18:24	147.30	147.35	147.35	+1.05	1	4303
11:18:16	147.30	147.35	147.35	+1.05	1	4302
11:17:58	147.30	147.35	147.35	+1.05	1	4301
11:17:24	147.30	147.35	147.35	+1.05	1	4300
11:16:51	147.30	147.35	147.35	+1.05	1	4299
11:16:34	147.30	147.35	147.35	+1.05	1	4298
11:16:17	147.30	147.40	147.40	+1.10	1	4297
11:16:12	147.30	147.40	147.40	+1.10	1	4296
11:15:51	147.30	147.40	147.40	+1.10	1	4295
11:15:17	147.30	147.40	147.40	+1.10	1	4294
11:15:02	147.30	147.40	147.40	+1.10	24	4293
11:15:01	147.30	147.40	147.40	+1.10	13	4269
11:14:53	147.30	147.40	147.40	+1.10	1	4256
11:14:43	147.30	147.40	147.40	+1.10	1	4255
11:14:38	147.30	147.35	147.35	+1.05	58	4254
11:14:10	147.30	147.35	147.35	+1.05	1	4196
11:13:55	147.25	147.30	147.30	+1.00	43	4195
11:13:44	147.25	147.30	147.30	+1.00	1	4152
11:13:33	147.25	147.30	147.30	+1.00	1	4151
11:13:17	147.25	147.30	147.25	+0.95	10	4150
11:13:11	147.25	147.30	147.30	+1.00	1	4140
11:13:10	147.25	147.30	147.30	+1.00	1	4139
11:13:10	147.25	147.30	147.25	+0.95	10	4138
11:12:36	147.25	147.30	147.30	+1.00	1	4128
11:12:35	147.25	147.30	147.25	+0.95	3	4127
11:12:11	147.25	147.30	147.30	+1.00	1	4124
11:11:37	147.25	147.30	147.30	+1.00	1	4123
11:11:31	147.25	147.30	147.30	+1.00	1	4122
11:11:30	147.25	147.30	147.30	+1.00	3	4121
11:11:22	147.25	147.30	147.25	+0.95	1	4118
11:11:11	147.25	147.30	147.25	+0.95	1	4117
11:11:03	147.25	147.30	147.30	+1.00	1	4116
11:10:52	147.20	147.25	147.25	+0.95	20	4115
11:10:47	147.20	147.30	147.30	+1.00	1	4095
11:10:41	147.20	147.30	147.30	+1.00	1	4094
11:10:29	147.25	147.30	147.30	+1.00	1	4093
11:10:28	147.25	147.30	147.25	+0.95	10	4092
11:10:04	147.25	147.30	147.30	+1.00	1	4082
11:10:01	147.20	147.30	147.30	+1.00	13	4081
11:10:00	147.20	147.25	147.25	+0.95	17	4068
11:09:53	147.20	147.25	147.25	+0.95	1	4051
11:09:49	147.20	147.25	147.25	+0.95	1	4050
11:09:37	147.20	147.25	147.25	+0.95	1	4049
11:09:30	147.20	147.25	147.25	+0.95	1	4048
11:09:25	147.20	147.30	147.20	+0.90	3	4047
11:09:04	147.20	147.25	147.25	+0.95	26	4044
11:08:56	147.20	147.25	147.25	+0.95	1	4018
11:08:37	147.20	147.25	147.25	+0.95	1	4017
11:08:22	147.20	147.25	147.25	+0.95	1	4016
11:08:07	147.20	147.25	147.25	+0.95	1	4015
11:08:03	147.20	147.25	147.25	+0.95	1	4014
11:07:57	147.20	147.25	147.25	+0.95	1	4013
11:07:23	147.20	147.25	147.25	+0.95	1	4012
11:06:56	147.20	147.30	147.30	+1.00	1	4011
11:06:49	147.20	147.30	147.30	+1.00	1	4010
11:06:26	147.20	147.30	147.30	+1.00	1	4009
11:06:15	147.20	147.30	147.30	+1.00	1	4008
11:05:50	147.25	147.30	147.30	+1.00	1	4007
11:05:46	147.20	147.25	147.25	+0.95	2	4006
11:05:41	147.20	147.25	147.20	+0.90	2	4004
11:05:26	147.20	147.25	147.25	+0.95	1	4002
11:05:16	147.20	147.25	147.25	+0.95	1	4001
11:05:01	147.20	147.25	147.30	+1.00	8	4000
11:05:01	147.20	147.25	147.25	+0.95	5	3992
11:04:56	147.20	147.25	147.25	+0.95	1	3987
11:04:51	147.20	147.25	147.25	+0.95	1	3986
11:04:46	147.20	147.25	147.25	+0.95	2	3985
11:04:44	147.20	147.25	147.25	+0.95	1	3983
11:04:44	147.20	147.25	147.25	+0.95	1	3982
11:04:43	147.20	147.25	147.25	+0.95	1	3981
11:04:16	147.20	147.25	147.25	+0.95	1	3980
11:04:05	147.20	147.25	147.25	+0.95	1	3979
11:03:43	147.20	147.25	147.25	+0.95	1	3978
11:03:25	147.25	147.30	147.25	+0.95	1	3977
11:03:25	147.25	147.30	147.25	+0.95	1	3976
11:03:09	147.20	147.25	147.25	+0.95	1	3975
11:03:03	147.20	147.25	147.25	+0.95	1	3974
11:02:40	147.20	147.25	147.25	+0.95	1	3973
11:02:35	147.20	147.25	147.25	+0.95	1	3972
11:02:09	147.20	147.25	147.25	+0.95	1	3971
11:02:01	147.20	147.25	147.20	+0.90	1	3970
11:01:35	147.20	147.30	147.30	+1.00	1	3969
11:01:21	147.20	147.30	147.30	+1.00	1	3968
11:01:02	147.20	147.30	147.30	+1.00	1	3967
11:00:29	147.20	147.30	147.30	+1.00	1	3966
11:00:16	147.20	147.30	147.30	+1.00	1	3965
11:00:03	147.20	147.25	147.30	+1.00	16	3964
11:00:03	147.20	147.25	147.25	+0.95	8	3948
11:00:02	147.20	147.25	147.25	+0.95	1	3940
11:00:01	147.20	147.25	147.25	+0.95	13	3939
10:59:50	147.20	147.25	147.25	+0.95	1	3926
10:59:40	147.20	147.25	147.25	+0.95	1	3925
10:59:28	147.20	147.25	147.25	+0.95	1	3924
10:58:54	147.20	147.25	147.25	+0.95	1	3923
10:58:40	147.20	147.25	147.25	+0.95	1	3922
10:58:29	147.20	147.25	147.25	+0.95	1	3921
10:57:58	147.20	147.25	147.20	+0.90	10	3920
10:57:58	147.20	147.25	147.25	+0.95	1	3910
10:57:55	147.20	147.25	147.25	+0.95	1	3909
10:57:44	147.20	147.25	147.20	+0.90	10	3908
10:57:21	147.20	147.25	147.25	+0.95	1	3898
10:57:12	147.20	147.25	147.20	+0.90	1	3897
10:57:08	147.25	147.30	147.25	+0.95	1	3896
10:56:51	147.20	147.30	147.20	+0.90	10	3895
10:56:47	147.25	147.30	147.30	+1.00	1	3885
10:56:22	147.25	147.30	147.30	+1.00	1	3884
10:56:21	147.25	147.30	147.30	+1.00	1	3883
10:56:21	147.25	147.30	147.30	+1.00	1	3882
10:56:19	147.25	147.30	147.30	+1.00	1	3881
10:56:16	147.25	147.30	147.30	+1.00	1	3880
10:55:48	147.25	147.30	147.30	+1.00	1	3879
10:55:33	147.25	147.30	147.30	+1.00	1	3878
10:55:14	147.25	147.30	147.30	+1.00	1	3877
10:55:01	147.25	147.30	147.30	+1.00	13	3876
10:54:40	147.25	147.30	147.30	+1.00	1	3863
10:54:35	147.25	147.30	147.30	+1.00	1	3862
10:54:32	147.20	147.25	147.25	+0.95	23	3861
10:54:15	147.20	147.25	147.25	+0.95	1	3838
10:54:08	147.25	147.30	147.25	+0.95	1	3837
10:53:41	147.25	147.35	147.35	+1.05	1	3836
10:53:30	147.30	147.35	147.35	+1.05	1	3835
10:53:30	147.30	147.35	147.30	+1.00	3	3834
10:53:24	147.30	147.35	147.30	+1.00	10	3831
10:53:23	147.25	147.30	147.30	+1.00	62	3821
10:53:21	147.25	147.30	147.25	+0.95	1	3759
10:53:07	147.25	147.30	147.30	+1.00	1	3758
10:53:06	147.25	147.30	147.30	+1.00	100	3757
10:53:02	147.20	147.25	147.25	+0.95	23	3657
10:52:53	147.20	147.25	147.25	+0.95	1	3634
10:52:42	147.20	147.25	147.25	+0.95	1	3633
10:52:25	147.20	147.25	147.20	+0.90	1	3632
10:52:08	147.20	147.25	147.25	+0.95	1	3631
10:52:06	147.20	147.25	147.25	+0.95	48	3630
10:51:34	147.20	147.25	147.25	+0.95	1	3582
10:51:13	147.20	147.25	147.25	+0.95	1	3581
10:51:00	147.15	147.25	147.25	+0.95	1	3580
10:50:35	147.15	147.25	147.25	+0.95	1	3579
10:50:01	147.15	147.25	147.25	+0.95	1	3578
10:50:01	147.15	147.25	147.25	+0.95	13	3577
10:49:42	147.15	147.25	147.25	+0.95	25	3564
10:49:31	147.20	147.25	147.20	+0.90	10	3539
10:49:31	147.20	147.25	147.25	+0.95	1	3529
10:49:27	147.20	147.25	147.25	+0.95	1	3528
10:49:19	147.20	147.25	147.25	+0.95	1	3527
10:49:17	147.20	147.25	147.20	+0.90	10	3526
10:49:02	147.15	147.20	147.20	+0.90	2	3516
10:48:53	147.15	147.20	147.20	+0.90	1	3514
10:48:27	147.15	147.25	147.25	+0.95	1	3513
10:48:09	147.20	147.25	147.20	+0.90	1	3512
10:48:00	147.15	147.20	147.20	+0.90	23	3511
10:47:54	147.15	147.20	147.20	+0.90	1	3488
10:47:52	147.15	147.20	147.15	+0.85	1	3487
10:47:49	147.15	147.20	147.20	+0.90	1	3486
10:47:47	147.15	147.20	147.15	+0.85	10	3485
10:47:45	147.15	147.20	147.20	+0.90	1	3475
10:47:21	147.10	147.20	147.10	+0.80	1	3474
10:47:20	147.10	147.20	147.20	+0.90	1	3473
10:47:20	147.10	147.20	147.20	+0.90	25	3472
10:46:46	147.10	147.20	147.20	+0.90	1	3447
10:46:25	147.15	147.20	147.15	+0.85	1	3446
10:46:20	147.15	147.20	147.20	+0.90	1	3445
10:46:08	147.10	147.20	147.20	+0.90	1	3444
10:46:02	147.10	147.20	147.10	+0.80	1	3443
10:45:46	147.10	147.20	147.20	+0.90	1	3442
10:45:13	147.10	147.20	147.20	+0.90	1	3441
10:45:03	147.10	147.20	147.20	+0.90	24	3440
10:45:01	147.10	147.20	147.20	+0.90	13	3416
10:44:47	147.10	147.20	147.20	+0.90	1	3403
10:44:40	147.10	147.20	147.20	+0.90	1	3402
10:44:26	147.10	147.20	147.20	+0.90	1	3401
10:44:15	147.10	147.20	147.20	+0.90	1	3400
10:44:13	147.10	147.20	147.20	+0.90	1	3399
10:43:39	147.10	147.20	147.20	+0.90	1	3398
10:43:38	147.10	147.20	147.10	+0.80	1	3397
10:43:31	147.10	147.20	147.20	+0.90	1	3396
10:43:25	147.10	147.20	147.20	+0.90	2	3395
10:43:05	147.10	147.20	147.20	+0.90	1	3393
10:43:03	147.15	147.20	147.15	+0.85	1	3392
10:42:45	147.15	147.20	147.20	+0.90	1	3391
10:42:40	147.15	147.20	147.20	+0.90	1	3390
10:42:09	147.10	147.20	147.20	+0.90	1	3389
10:42:06	147.10	147.20	147.20	+0.90	1	3388
10:42:04	147.10	147.20	147.20	+0.90	2	3387
10:41:32	147.10	147.20	147.20	+0.90	1	3385
10:41:15	147.10	147.20	147.20	+0.90	2	3384
10:41:03	147.10	147.20	147.20	+0.90	1	3382
10:40:58	147.10	147.20	147.20	+0.90	1	3381
10:40:45	147.10	147.20	147.20	+0.90	1	3380
10:40:33	147.10	147.20	147.20	+0.90	1	3379
10:40:01	147.10	147.20	147.20	+0.90	13	3378
10:40:00	147.10	147.20	147.20	+0.90	1	3365
10:39:29	147.10	147.20	147.20	+0.90	1	3364
10:39:25	147.10	147.20	147.20	+0.90	1	3363
10:39:21	147.10	147.20	147.20	+0.90	1	3362
10:39:02	147.10	147.20	147.10	+0.80	2	3361
10:38:58	147.10	147.20	147.20	+0.90	2	3359
10:38:51	147.10	147.15	147.15	+0.85	1	3357
10:38:28	147.10	147.20	147.20	+0.90	2	3356
10:38:26	147.10	147.15	147.15	+0.85	1	3354
10:37:52	147.10	147.20	147.20	+0.90	1	3353
10:37:45	147.10	147.20	147.20	+0.90	1	3352
10:37:45	147.10	147.15	147.15	+0.85	30	3351
10:37:40	147.10	147.20	147.20	+0.90	1	3321
10:37:35	147.10	147.20	147.20	+0.90	1	3320
10:37:18	147.10	147.20	147.20	+0.90	1	3319
10:36:53	147.10	147.20	147.20	+0.90	1	3318
10:36:53	147.10	147.20	147.10	+0.80	1	3317
10:36:42	147.10	147.20	147.10	+0.80	4	3316
10:36:34	147.10	147.20	147.10	+0.80	1	3312
10:36:19	147.10	147.15	147.15	+0.85	1	3311
10:36:12	147.10	147.20	147.20	+0.90	1	3310
10:35:58	147.10	147.20	147.20	+0.90	1	3309
10:35:45	147.10	147.20	147.20	+0.90	1	3308
10:35:11	147.10	147.20	147.20	+0.90	1	3307
10:35:06	147.10	147.15	147.20	+0.90	9	3306
10:35:06	147.10	147.15	147.15	+0.85	1	3297
10:35:04	147.10	147.15	147.15	+0.85	1	3296
10:35:01	147.10	147.15	147.15	+0.85	13	3295
10:34:56	147.10	147.15	147.10	+0.80	1	3282
10:34:46	147.10	147.15	147.15	+0.85	1	3281
10:34:24	147.10	147.15	147.15	+0.85	1	3280
10:34:17	147.10	147.15	147.15	+0.85	1	3279
10:34:12	147.10	147.15	147.15	+0.85	1	3278
10:33:42	147.10	147.15	147.15	+0.85	1	3277
10:33:38	147.10	147.15	147.15	+0.85	1	3276
10:33:25	147.05	147.10	147.10	+0.80	6	3275
10:33:25	147.05	147.10	147.10	+0.80	30	3269
10:33:04	147.05	147.10	147.10	+0.80	1	3239
10:32:38	147.05	147.10	147.10	+0.80	1	3238
10:32:35	147.05	147.10	147.10	+0.80	1	3237
10:32:05	147.05	147.10	147.10	+0.80	1	3236
10:32:00	147.10	147.15	147.10	+0.80	7	3235
10:31:31	147.10	147.20	147.20	+0.90	1	3228
10:31:05	147.10	147.20	147.20	+0.90	1	3227
10:30:55	147.10	147.20	147.20	+0.90	1	3226
10:30:48	147.10	147.20	147.20	+0.90	1	3225
10:30:31	147.10	147.20	147.20	+0.90	1	3224
10:30:19	147.10	147.20	147.20	+0.90	1	3223
10:30:02	147.10	147.15	147.20	+0.90	4	3222
10:30:02	147.10	147.15	147.15	+0.85	20	3218
10:30:01	147.10	147.15	147.15	+0.85	13	3198
10:29:57	147.10	147.15	147.15	+0.85	1	3185
10:29:24	147.10	147.15	147.15	+0.85	1	3184
10:29:13	147.10	147.15	147.15	+0.85	1	3183
10:28:59	147.10	147.15	147.15	+0.85	1	3182
10:28:24	147.10	147.15	147.15	+0.85	1	3181
10:27:50	147.10	147.15	147.15	+0.85	1	3180
10:27:44	147.10	147.15	147.10	+0.80	1	3179
10:27:31	147.10	147.15	147.15	+0.85	1	3178
10:27:24	147.10	147.15	147.15	+0.85	1	3177
10:27:16	147.10	147.15	147.15	+0.85	1	3176
10:27:11	147.10	147.15	147.15	+0.85	25	3175
10:26:51	147.10	147.20	147.20	+0.90	1	3150
10:26:50	147.10	147.20	147.10	+0.80	1	3149
10:26:17	147.15	147.20	147.20	+0.90	1	3148
10:26:07	147.15	147.20	147.15	+0.85	2	3147
10:25:56	147.15	147.20	147.20	+0.90	25	3145
10:25:50	147.15	147.20	147.20	+0.90	1	3120
10:25:43	147.10	147.20	147.20	+0.90	1	3119
10:25:43	147.10	147.20	147.20	+0.90	2	3118
10:25:09	147.15	147.20	147.20	+0.90	1	3116
10:25:08	147.15	147.20	147.20	+0.90	1	3115
10:25:01	147.15	147.20	147.20	+0.90	13	3114
10:24:44	147.10	147.20	147.20	+0.90	1	3101
10:24:10	147.10	147.20	147.20	+0.90	1	3100
10:24:08	147.10	147.20	147.20	+0.90	1	3099
10:23:45	147.10	147.15	147.15	+0.85	4	3098
10:23:36	147.10	147.20	147.20	+0.90	1	3094
10:23:32	147.10	147.15	147.15	+0.85	42	3093
10:23:28	147.10	147.15	147.15	+0.85	25	3051
10:23:11	147.10	147.15	147.15	+0.85	1	3026
10:22:40	147.10	147.15	147.15	+0.85	1	3025
10:22:37	147.10	147.15	147.15	+0.85	1	3024
10:22:27	147.10	147.15	147.15	+0.85	1	3023
10:22:05	147.10	147.15	147.15	+0.85	1	3022
10:21:41	147.10	147.15	147.15	+0.85	25	3021
10:21:38	147.10	147.15	147.10	+0.80	1	2996
10:21:29	147.10	147.15	147.15	+0.85	1	2995
10:21:17	147.10	147.15	147.10	+0.80	1	2994
10:21:04	147.10	147.15	147.15	+0.85	1	2993
10:20:54	147.10	147.15	147.15	+0.85	25	2992
10:20:49	147.10	147.15	147.15	+0.85	1	2967
10:20:45	147.10	147.15	147.15	+0.85	1	2966
10:20:30	147.10	147.15	147.15	+0.85	1	2965
10:20:22	147.10	147.15	147.10	+0.80	1	2964
10:20:01	147.05	147.10	147.15	+0.85	4	2963
10:20:01	147.05	147.10	147.10	+0.80	9	2959
10:19:56	147.05	147.10	147.10	+0.80	1	2950
10:19:35	147.10	147.15	147.10	+0.80	2	2949
10:19:27	147.10	147.15	147.15	+0.85	1	2947
10:19:22	147.10	147.15	147.15	+0.85	1	2946
10:19:11	147.10	147.15	147.15	+0.85	1	2945
10:19:04	147.10	147.15	147.15	+0.85	1	2944
10:18:57	147.10	147.15	147.15	+0.85	1	2943
10:18:54	147.10	147.15	147.10	+0.80	1	2942
10:18:53	147.10	147.15	147.15	+0.85	1	2941
10:18:23	147.10	147.15	147.15	+0.85	1	2940
10:18:05	147.10	147.15	147.15	+0.85	1	2939
10:17:49	147.10	147.15	147.15	+0.85	1	2938
10:17:23	147.10	147.20	147.20	+0.90	1	2937
10:17:22	147.10	147.15	147.15	+0.85	1	2936
10:16:49	147.10	147.15	147.15	+0.85	1	2935
10:16:45	147.10	147.15	147.15	+0.85	4	2934
10:16:36	147.10	147.15	147.10	+0.80	1	2930
10:16:24	147.05	147.15	147.15	+0.85	25	2929
10:16:16	147.05	147.15	147.15	+0.85	1	2904
10:16:10	147.05	147.15	147.15	+0.85	2	2903
10:16:02	147.05	147.10	147.10	+0.80	1	2901
10:15:50	147.05	147.15	147.15	+0.85	1	2900
10:15:49	147.05	147.15	147.15	+0.85	25	2899
10:15:42	147.05	147.15	147.15	+0.85	1	2874
10:15:41	147.05	147.15	147.15	+0.85	1	2873
10:15:20	147.05	147.10	147.10	+0.80	25	2872
10:15:20	147.05	147.10	147.10	+0.80	5	2847
10:15:16	147.05	147.10	147.10	+0.80	1	2842
10:15:10	147.05	147.10	147.10	+0.80	1	2841
10:15:02	147.05	147.10	147.10	+0.80	24	2840
10:15:01	147.05	147.10	147.10	+0.80	14	2816
10:14:56	147.05	147.10	147.10	+0.80	1	2802
10:14:42	147.05	147.10	147.10	+0.80	1	2801
10:14:31	147.00	147.05	147.05	+0.75	37	2800
10:14:30	147.00	147.05	147.05	+0.75	7	2763
10:14:30	147.05	147.10	147.05	+0.75	6	2756
10:14:21	147.05	147.10	147.05	+0.75	1	2750
10:14:09	147.00	147.10	147.10	+0.80	1	2749
10:14:06	147.00	147.10	147.00	+0.70	1	2748
10:13:59	147.00	147.10	147.10	+0.80	1	2747
10:13:54	147.05	147.10	147.05	+0.75	50	2746
10:13:37	147.10	147.15	147.10	+0.80	1	2696
10:13:35	147.05	147.10	147.10	+0.80	1	2695
10:13:29	147.05	147.15	147.05	+0.75	40	2694
10:13:20	147.05	147.10	147.10	+0.80	50	2654
10:13:18	147.05	147.10	147.05	+0.75	50	2604
10:13:09	147.05	147.15	147.15	+0.85	1	2554
10:13:05	147.10	147.15	147.05	+0.75	2	2553
10:13:05	147.10	147.15	147.10	+0.80	1	2551
10:13:01	147.10	147.15	147.10	+0.80	1	2550
10:12:43	147.05	147.15	147.05	+0.75	1	2549
10:12:35	147.05	147.15	147.15	+0.85	1	2548
10:12:17	147.10	147.15	147.15	+0.85	1	2547
10:12:01	147.05	147.15	147.15	+0.85	1	2546
10:11:42	147.10	147.15	147.10	+0.80	2	2545
10:11:39	147.05	147.15	147.15	+0.85	6	2543
10:11:39	147.05	147.10	147.10	+0.80	91	2537
10:11:38	147.00	147.05	147.05	+0.75	78	2446
10:11:28	146.95	147.05	147.05	+0.75	1	2368
10:11:22	146.95	147.00	147.00	+0.70	81	2367
10:11:22	146.95	147.00	147.00	+0.70	100	2286
10:11:04	146.95	147.00	147.00	+0.70	1	2186
10:11:02	146.95	147.00	147.00	+0.70	1	2185
10:10:38	146.90	147.00	147.00	+0.70	1	2184
10:10:36	146.95	147.00	147.00	+0.70	1	2183
10:10:28	146.95	147.00	147.00	+0.70	1	2182
10:10:01	146.95	147.00	147.00	+0.70	13	2181
10:09:56	146.90	146.95	146.95	+0.65	1	2168
10:09:54	146.90	147.00	147.00	+0.70	1	2167
10:09:29	146.90	147.00	147.00	+0.70	1	2166
10:09:08	146.95	147.00	146.95	+0.65	1	2165
10:08:55	146.95	147.00	147.00	+0.70	1	2164
10:08:54	146.95	147.00	147.00	+0.70	1	2163
10:08:53	146.95	147.00	146.95	+0.65	1	2162
10:08:43	146.95	147.00	146.95	+0.65	2	2161
10:08:21	146.95	147.00	147.00	+0.70	1	2159
10:08:06	146.95	147.00	147.00	+0.70	1	2158
10:07:47	146.95	147.00	147.00	+0.70	1	2157
10:07:45	146.95	147.00	146.95	+0.65	1	2156
10:07:22	146.95	147.00	147.00	+0.70	1	2155
10:07:13	146.95	147.00	147.00	+0.70	1	2154
10:06:48	146.95	147.00	147.00	+0.70	1	2153
10:06:46	146.95	147.00	147.00	+0.70	2	2152
10:06:14	146.95	147.00	147.00	+0.70	1	2150
10:06:11	146.95	147.00	147.00	+0.70	1	2149
10:05:40	146.95	147.00	147.00	+0.70	1	2148
10:05:31	146.95	147.00	147.00	+0.70	1	2147
10:05:15	146.95	147.00	147.00	+0.70	1	2146
10:05:01	146.95	147.00	147.00	+0.70	13	2145
10:04:41	146.95	147.00	147.00	+0.70	1	2132
10:04:07	146.95	147.00	147.00	+0.70	1	2131
10:03:58	146.95	147.00	146.95	+0.65	10	2130
10:03:50	146.95	147.00	147.00	+0.70	1	2120
10:03:49	146.95	147.00	147.00	+0.70	1	2119
10:03:42	146.95	147.00	147.00	+0.70	1	2118
10:03:09	146.95	147.00	147.00	+0.70	21	2117
10:03:09	146.95	147.00	146.95	+0.65	1	2096
10:03:08	146.95	147.00	147.00	+0.70	1	2095
10:03:07	146.95	147.00	147.00	+0.70	1	2094
10:02:34	146.90	147.00	147.00	+0.70	1	2093
10:02:28	146.90	147.00	147.00	+0.70	1	2092
10:02:12	146.95	147.00	146.95	+0.65	1	2091
10:02:09	146.95	147.00	147.00	+0.70	1	2090
10:02:00	146.95	147.00	147.00	+0.70	1	2089
10:01:34	146.90	146.95	146.95	+0.65	1	2088
10:01:16	146.95	147.00	146.95	+0.65	1	2087
10:01:04	146.95	147.00	146.95	+0.65	1	2086
10:01:01	146.95	147.00	147.00	+0.70	1	2085
10:00:38	146.95	147.00	146.95	+0.65	1	2084
10:00:28	146.95	147.00	147.00	+0.70	1	2083
10:00:27	146.95	147.00	147.00	+0.70	1	2082
10:00:22	146.95	147.00	146.95	+0.65	2	2081
10:00:04	146.95	147.00	147.00	+0.70	3	2079
10:00:04	146.95	147.00	147.00	+0.70	24	2076
10:00:01	146.95	147.00	147.00	+0.70	13	2052
10:00:00	146.95	147.00	147.00	+0.70	7	2039
10:00:00	146.95	147.00	147.00	+0.70	4	2032
09:59:53	146.95	147.00	147.00	+0.70	1	2028
09:59:42	146.95	147.00	147.00	+0.70	1	2027
09:59:28	146.95	147.00	147.00	+0.70	5	2026
09:59:27	146.90	147.00	147.00	+0.70	1	2021
09:59:15	146.90	147.00	147.00	+0.70	2	2020
09:59:01	146.95	147.00	147.00	+0.70	192	2018
09:59:01	146.95	147.00	147.00	+0.70	192	1826
09:58:53	146.90	147.00	147.00	+0.70	1	1634
09:58:52	146.90	147.00	147.00	+0.70	60	1633
09:58:52	146.90	147.00	147.00	+0.70	6	1573
09:58:51	146.85	146.95	146.95	+0.65	9	1567
09:58:51	146.80	146.90	146.90	+0.60	1	1558
09:58:46	146.80	146.90	146.90	+0.60	1	1557
09:58:20	146.80	146.90	146.90	+0.60	1	1556
09:58:16	146.80	146.90	146.80	+0.50	7	1555
09:57:46	146.80	146.90	146.90	+0.60	1	1548
09:57:20	146.80	146.90	146.90	+0.60	1	1547
09:57:18	146.80	146.90	146.90	+0.60	1	1546
09:57:04	146.80	146.90	146.90	+0.60	1	1545
09:56:46	146.80	146.90	146.90	+0.60	1	1544
09:56:45	146.80	146.90	146.90	+0.60	1	1543
09:56:12	146.80	146.90	146.90	+0.60	1	1542
09:55:47	146.80	146.90	146.90	+0.60	1	1541
09:55:23	146.75	146.90	146.90	+0.60	1	1540
09:55:13	146.75	146.90	146.90	+0.60	1	1539
09:55:01	146.75	146.90	146.90	+0.60	13	1538
09:54:39	146.75	146.90	146.90	+0.60	1	1525
09:54:34	146.75	146.85	146.85	+0.55	1	1524
09:54:05	146.75	146.90	146.90	+0.60	1	1523
09:54:02	146.75	146.85	146.90	+0.60	2	1522
09:54:02	146.75	146.85	146.85	+0.55	1	1520
09:53:41	146.75	146.85	146.85	+0.55	1	1519
09:53:40	146.75	146.85	146.85	+0.55	1	1518
09:53:25	146.75	146.80	146.80	+0.50	1	1517
09:53:08	146.75	146.80	146.80	+0.50	2	1516
09:53:06	146.75	146.85	146.85	+0.55	1	1514
09:53:05	146.75	146.80	146.80	+0.50	8	1513
09:52:45	146.75	146.80	146.80	+0.50	2	1505
09:52:40	146.75	146.80	146.80	+0.50	1	1503
09:52:32	146.75	146.80	146.80	+0.50	1	1502
09:52:00	146.75	146.80	146.80	+0.50	1	1501
09:51:58	146.75	146.80	146.80	+0.50	1	1500
09:51:52	146.75	146.80	146.75	+0.45	2	1499
09:51:33	146.75	146.80	146.80	+0.50	1	1497
09:51:27	146.75	146.80	146.75	+0.45	1	1496
09:51:17	146.75	146.80	146.80	+0.50	1	1495
09:50:59	146.75	146.80	146.80	+0.50	1	1494
09:50:25	146.75	146.85	146.85	+0.55	1	1493
09:50:18	146.75	146.85	146.85	+0.55	1	1492
09:50:01	146.75	146.85	146.90	+0.60	12	1491
09:50:01	146.75	146.85	146.85	+0.55	1	1479
09:49:51	146.75	146.85	146.85	+0.55	1	1478
09:49:26	146.75	146.90	146.90	+0.60	1	1477
09:49:15	146.75	146.90	146.90	+0.60	1	1476
09:48:52	146.75	146.90	146.90	+0.60	1	1475
09:48:36	146.70	146.90	146.90	+0.60	1	1474
09:48:18	146.70	146.90	146.90	+0.60	1	1473
09:48:02	146.70	146.85	146.85	+0.55	3	1472
09:47:59	146.70	146.75	146.75	+0.45	1	1469
09:47:55	146.70	146.75	146.75	+0.45	2	1468
09:47:53	146.70	146.75	146.75	+0.45	1	1466
09:47:43	146.70	146.75	146.75	+0.45	2	1465
09:47:22	146.70	146.75	146.75	+0.45	2	1463
09:47:19	146.70	146.75	146.75	+0.45	1	1461
09:47:15	146.70	146.75	146.75	+0.45	1	1460
09:46:55	146.70	146.75	146.75	+0.45	1	1459
09:46:51	146.70	146.75	146.75	+0.45	1	1458
09:46:45	146.70	146.75	146.75	+0.45	1	1457
09:46:23	146.70	146.75	146.75	+0.45	1	1456
09:46:17	146.70	146.75	146.75	+0.45	1	1455
09:46:12	146.70	146.80	146.80	+0.50	1	1454
09:45:45	146.70	146.90	146.90	+0.60	1	1453
09:45:33	146.80	146.90	146.70	+0.40	2	1452
09:45:33	146.80	146.90	146.75	+0.45	2	1450
09:45:33	146.80	146.90	146.80	+0.50	2	1448
09:45:24	146.80	146.90	146.90	+0.60	1	1446
09:45:16	146.80	146.90	146.80	+0.50	1	1445
09:45:13	146.80	146.90	146.90	+0.60	1	1444
09:45:12	146.80	146.90	146.90	+0.60	1	1443
09:45:03	146.80	146.85	146.90	+0.60	5	1442
09:45:03	146.80	146.85	146.85	+0.55	19	1437
09:45:01	146.80	146.85	146.85	+0.55	13	1418
09:44:38	146.80	146.85	146.85	+0.55	1	1405
09:44:04	146.80	146.85	146.85	+0.55	1	1404
09:43:38	146.75	146.85	146.85	+0.55	1	1403
09:43:32	146.75	146.85	146.85	+0.55	1	1402
09:43:21	146.80	146.85	146.80	+0.50	1	1401
09:43:08	146.80	146.85	146.80	+0.50	5	1400
09:43:04	146.80	146.85	146.85	+0.55	1	1395
09:42:41	146.80	146.85	146.80	+0.50	1	1394
09:42:31	146.80	146.85	146.85	+0.55	1	1393
09:42:05	146.80	146.85	146.85	+0.55	1	1392
09:42:02	146.80	146.85	146.85	+0.55	3	1391
09:41:59	146.80	146.85	146.85	+0.55	1	1388
09:41:50	146.80	146.85	146.85	+0.55	1	1387
09:41:31	146.80	146.85	146.85	+0.55	1	1386
09:41:05	146.80	146.85	146.80	+0.50	1	1385
09:40:59	146.80	146.85	146.80	+0.50	1	1384
09:40:57	146.80	146.85	146.85	+0.55	1	1383
09:40:45	146.80	146.85	146.80	+0.50	7	1382
09:40:23	146.80	146.85	146.85	+0.55	1	1375
09:40:09	146.80	146.85	146.85	+0.55	1	1374
09:40:01	146.80	146.85	146.85	+0.55	13	1373
09:39:58	146.80	146.85	146.85	+0.55	1	1360
09:39:58	146.80	146.85	146.80	+0.50	5	1359
09:39:26	146.80	146.85	146.85	+0.55	1	1354
09:38:50	146.80	146.90	146.90	+0.60	1	1353
09:38:45	146.85	146.90	146.85	+0.55	12	1352
09:38:39	146.85	146.90	146.85	+0.55	1	1340
09:38:27	146.85	146.90	146.90	+0.60	1	1339
09:38:16	146.85	146.90	146.90	+0.60	1	1338
09:37:51	146.85	146.95	146.95	+0.65	1	1337
09:37:17	146.85	146.95	146.95	+0.65	1	1336
09:37:09	146.85	146.95	146.95	+0.65	3	1335
09:36:52	146.90	146.95	146.85	+0.55	1	1332
09:36:52	146.90	146.95	146.90	+0.60	2	1331
09:36:46	146.90	146.95	146.95	+0.65	8	1329
09:36:46	146.90	146.95	146.95	+0.65	1	1321
09:36:43	146.90	146.95	146.95	+0.65	1	1320
09:36:17	146.90	146.95	146.95	+0.65	1	1319
09:36:09	146.90	146.95	146.95	+0.65	1	1318
09:36:02	146.90	146.95	146.95	+0.65	3	1317
09:35:44	146.90	146.95	146.95	+0.65	1	1314
09:35:10	146.90	146.95	146.95	+0.65	1	1313
09:35:05	146.90	146.95	146.95	+0.65	1	1312
09:35:01	146.90	146.95	146.95	+0.65	13	1311
09:34:36	146.90	146.95	146.95	+0.65	1	1298
09:34:32	146.90	146.95	146.90	+0.60	2	1297
09:34:19	146.90	146.95	146.90	+0.60	3	1295
09:34:11	146.90	146.95	146.95	+0.65	1	1292
09:34:03	146.90	146.95	146.95	+0.65	1	1291
09:33:37	146.90	146.95	146.95	+0.65	1	1290
09:33:23	146.90	146.95	146.95	+0.65	1	1289
09:33:03	146.90	146.95	146.95	+0.65	1	1288
09:32:59	146.90	146.95	146.90	+0.60	2	1287
09:32:38	146.90	146.95	146.90	+0.60	1	1285
09:32:29	146.90	146.95	146.95	+0.65	1	1284
09:32:04	146.90	146.95	146.95	+0.65	1	1283
09:31:54	146.90	146.95	146.90	+0.60	5	1282
09:31:54	146.90	147.00	147.00	+0.70	25	1277
09:31:41	146.90	147.00	147.00	+0.70	1	1252
09:31:30	146.90	146.95	146.95	+0.65	1	1251
09:31:14	146.90	147.00	147.00	+0.70	1	1250
09:30:56	146.90	147.00	147.00	+0.70	1	1249
09:30:22	146.90	147.00	147.00	+0.70	1	1248
09:30:10	146.90	147.00	147.00	+0.70	1	1247
09:30:10	146.90	147.00	146.90	+0.60	1	1246
09:30:05	146.90	146.95	146.95	+0.65	24	1245
09:30:03	146.90	146.95	146.95	+0.65	3	1221
09:30:01	146.90	146.95	146.95	+0.65	13	1218
09:30:00	146.90	146.95	146.95	+0.65	1	1205
09:29:57	146.90	146.95	146.95	+0.65	1	1204
09:29:53	146.90	146.95	146.95	+0.65	1	1203
09:29:43	146.90	146.95	146.90	+0.60	1	1202
09:29:24	146.90	146.95	146.95	+0.65	1	1201
09:29:23	146.90	146.95	146.95	+0.65	1	1200
09:28:49	146.90	146.95	146.95	+0.65	1	1199
09:28:23	146.90	146.95	146.95	+0.65	1	1198
09:27:49	146.90	146.95	146.95	+0.65	1	1197
09:27:26	146.90	146.95	146.95	+0.65	1	1196
09:27:15	146.90	146.95	146.95	+0.65	1	1195
09:26:42	146.90	146.95	146.95	+0.65	4	1194
09:26:42	146.90	146.95	146.95	+0.65	1	1190
09:26:34	146.90	146.95	146.90	+0.60	1	1189
09:26:16	146.85	146.95	146.95	+0.65	1	1188
09:26:00	146.85	146.95	146.95	+0.65	2	1187
09:25:42	146.85	146.95	146.95	+0.65	1	1185
09:25:33	146.85	146.95	146.95	+0.65	1	1184
09:25:08	146.85	146.95	146.95	+0.65	1	1183
09:25:01	146.85	146.90	146.95	+0.65	12	1182
09:25:01	146.85	146.90	146.90	+0.60	1	1170
09:24:35	146.85	146.95	146.95	+0.65	1	1169
09:24:09	146.85	146.95	146.95	+0.65	1	1168
09:23:45	146.85	146.95	146.95	+0.65	1	1167
09:23:35	146.85	146.95	146.95	+0.65	1	1166
09:23:01	146.85	146.95	146.95	+0.65	1	1165
09:22:42	146.85	146.95	146.95	+0.65	1	1164
09:22:27	146.85	146.95	146.95	+0.65	1	1163
09:22:06	146.90	147.00	146.90	+0.60	17	1162
09:22:02	146.90	147.00	147.00	+0.70	1	1145
09:21:50	146.90	146.95	146.95	+0.65	1	1144
09:21:49	146.95	147.00	146.95	+0.65	1	1143
09:21:28	146.95	147.00	147.00	+0.70	1	1142
09:21:09	146.95	147.00	146.95	+0.65	1	1141
09:20:54	146.95	147.00	147.00	+0.70	1	1140
09:20:29	146.95	147.00	147.00	+0.70	1	1139
09:20:01	146.90	146.95	147.00	+0.70	12	1138
09:20:01	146.90	146.95	146.95	+0.65	1	1126
09:19:55	146.90	147.00	147.00	+0.70	1	1125
09:19:21	146.90	146.95	146.95	+0.65	1	1124
09:18:47	146.90	147.00	147.00	+0.70	1	1123
09:18:42	146.90	146.95	146.95	+0.65	1	1122
09:18:22	146.90	147.00	147.00	+0.70	1	1121
09:17:53	146.95	147.00	146.95	+0.65	1	1120
09:17:48	146.95	147.00	147.00	+0.70	1	1119
09:17:43	146.95	147.00	146.95	+0.65	1	1118
09:17:14	146.95	147.00	147.00	+0.70	1	1117
09:17:02	146.95	147.00	146.95	+0.65	1	1116
09:16:40	146.95	147.00	147.00	+0.70	1	1115
09:16:22	146.95	147.00	146.95	+0.65	3	1114
09:16:15	146.95	147.00	147.00	+0.70	1	1111
09:16:12	146.95	147.00	146.95	+0.65	1	1110
09:16:06	146.95	147.00	146.95	+0.65	1	1109
09:15:57	146.95	147.00	147.00	+0.70	1	1108
09:15:41	146.95	147.00	147.00	+0.70	1	1107
09:15:37	146.95	147.00	147.00	+0.70	1	1106
09:15:07	146.90	146.95	146.95	+0.65	1	1105
09:15:06	146.90	146.95	146.90	+0.60	1	1104
09:15:01	146.90	147.00	147.00	+0.70	13	1103
09:14:59	146.90	146.95	146.95	+0.65	22	1090
09:14:41	146.90	146.95	146.95	+0.65	1	1068
09:14:41	146.90	146.95	146.90	+0.60	2	1067
09:14:28	146.95	147.00	146.95	+0.65	2	1065
09:14:16	146.95	147.00	146.95	+0.65	1	1063
09:14:08	146.95	147.00	146.95	+0.65	1	1062
09:14:07	146.95	147.00	147.00	+0.70	1	1061
09:13:56	146.95	147.00	146.95	+0.65	1	1060
09:13:54	146.95	147.00	146.95	+0.65	1	1059
09:13:53	146.95	147.00	146.95	+0.65	1	1058
09:13:52	146.95	147.00	147.00	+0.70	1	1057
09:13:48	146.95	147.00	146.95	+0.65	1	1056
09:13:45	146.95	147.00	147.00	+0.70	7	1055
09:13:34	146.95	147.00	147.00	+0.70	1	1048
09:13:00	146.95	147.00	147.00	+0.70	1	1047
09:12:46	146.90	146.95	146.95	+0.65	11	1046
09:12:46	146.95	147.00	146.95	+0.65	2	1035
09:12:34	146.90	147.00	147.00	+0.70	1	1033
09:12:31	146.90	147.00	147.00	+0.70	1	1032
09:12:17	146.90	146.95	146.95	+0.65	2	1031
09:12:15	146.90	147.00	146.90	+0.60	1	1029
09:12:13	146.90	147.00	147.00	+0.70	1	1028
09:12:00	146.90	147.00	147.00	+0.70	1	1027
09:11:46	146.90	146.95	146.95	+0.65	2	1026
09:11:39	146.90	146.95	146.95	+0.65	2	1024
09:11:33	146.90	146.95	146.95	+0.65	1	1022
09:11:27	146.90	147.00	147.00	+0.70	1	1021
09:11:21	146.90	147.00	147.00	+0.70	1	1020
09:11:05	146.90	147.00	147.00	+0.70	1	1019
09:10:53	146.95	147.00	147.00	+0.70	1	1018
09:10:50	147.00	147.05	147.00	+0.70	2	1017
09:10:39	147.00	147.05	147.00	+0.70	2	1015
09:10:27	146.95	147.00	147.00	+0.70	1	1013
09:10:11	146.95	147.00	147.00	+0.70	2	1012
09:10:01	146.95	147.00	147.00	+0.70	13	1010
09:09:53	146.95	147.00	147.00	+0.70	1	997
09:09:42	146.95	147.00	146.95	+0.65	2	996
09:09:19	146.90	147.00	147.00	+0.70	1	994
09:09:17	146.90	146.95	146.95	+0.65	4	993
09:09:03	146.95	147.10	147.10	+0.80	132	989
09:09:03	146.95	147.05	147.05	+0.75	13	857
09:09:03	146.95	147.00	147.00	+0.70	45	844
09:09:03	146.90	146.95	146.95	+0.65	5	799
09:09:00	146.90	146.95	146.90	+0.60	1	794
09:08:47	146.90	147.00	146.90	+0.60	4	793
09:08:46	146.90	147.00	147.00	+0.70	1	789
09:08:22	146.90	146.95	146.95	+0.65	12	788
09:08:20	146.90	146.95	146.95	+0.65	1	776
09:08:05	146.95	147.00	146.95	+0.65	6	775
09:07:51	146.95	147.00	146.95	+0.65	1	769
09:07:46	146.95	147.00	147.00	+0.70	1	768
09:07:35	146.95	147.00	146.95	+0.65	4	767
09:07:12	146.95	147.00	147.00	+0.70	1	763
09:07:00	147.00	147.05	147.00	+0.70	2	762
09:06:57	147.00	147.05	147.05	+0.75	2	760
09:06:49	147.00	147.05	147.00	+0.70	50	758
09:06:47	147.00	147.05	147.05	+0.75	1	708
09:06:36	147.00	147.05	147.00	+0.70	8	707
09:06:13	147.00	147.10	147.10	+0.80	1	699
09:06:03	147.05	147.10	147.05	+0.75	3	698
09:05:47	147.00	147.10	147.00	+0.70	3	695
09:05:46	147.00	147.10	147.10	+0.80	2	692
09:05:39	146.95	147.10	147.10	+0.80	1	690
09:05:14	146.95	147.20	146.95	+0.65	45	689
09:05:14	146.95	147.20	146.95	+0.65	2	644
09:05:12	146.95	147.05	147.05	+0.75	1	642
09:05:07	146.95	147.20	146.95	+0.65	2	641
09:05:05	146.95	147.00	147.00	+0.70	1	639
09:05:05	147.00	147.20	147.00	+0.70	1	638
09:05:00	147.00	147.10	147.20	+0.90	11	637
09:05:00	147.00	147.10	147.15	+0.85	1	626
09:05:00	147.00	147.10	147.10	+0.80	1	625
09:05:00	147.00	147.05	147.05	+0.75	1	624
09:04:54	147.00	147.05	147.00	+0.70	2	623
09:04:45	147.05	147.20	147.05	+0.75	2	621
09:04:40	147.05	147.20	147.20	+0.90	1	619
09:04:23	147.05	147.15	147.05	+0.75	1	618
09:04:15	147.05	147.25	147.05	+0.75	1	617
09:04:09	147.05	147.25	147.25	+0.95	1	616
09:04:06	147.05	147.20	147.20	+0.90	1	615
09:04:03	147.15	147.20	147.05	+0.75	99	614
09:04:03	147.15	147.20	147.10	+0.80	200	515
09:04:03	147.15	147.20	147.15	+0.85	1	315
09:04:01	147.20	147.25	147.20	+0.90	1	314
09:03:56	147.20	147.25	147.20	+0.90	5	313
09:03:56	147.20	147.25	147.20	+0.90	1	308
09:03:32	147.20	147.25	147.25	+0.95	1	307
09:03:30	147.20	147.25	147.25	+0.95	1	306
09:02:58	147.20	147.30	147.30	+1.00	1	305
09:02:47	147.20	147.30	147.35	+1.05	4	304
09:02:47	147.20	147.30	147.30	+1.00	2	300
09:02:33	147.15	147.30	147.30	+1.00	1	298
09:02:25	147.15	147.35	147.35	+1.05	1	297
09:02:07	147.20	147.40	147.40	+1.10	1	296
09:02:06	147.20	147.25	147.25	+0.95	2	295
09:02:05	147.25	147.40	147.25	+0.95	1	293
09:01:59	147.25	147.35	147.35	+1.05	1	292
09:01:53	147.25	147.35	147.25	+0.95	1	291
09:01:51	147.25	147.30	147.30	+1.00	1	290
09:01:44	147.25	147.40	147.25	+0.95	1	289
09:01:40	147.25	147.35	147.35	+1.05	3	288
09:01:37	147.25	147.30	147.30	+1.00	7	285
09:01:35	147.25	147.30	147.30	+1.00	1	278
09:01:32	147.20	147.30	147.30	+1.00	1	277
09:01:25	147.20	147.30	147.30	+1.00	1	276
09:01:10	147.20	147.25	147.30	+1.00	1	275
09:01:10	147.20	147.25	147.25	+0.95	3	274
09:01:07	147.40	147.45	147.40	+1.10	1	271
09:01:05	147.40	147.45	147.40	+1.10	1	270
09:00:52	147.20	147.25	147.25	+0.95	1	269
09:00:46	147.15	147.25	147.40	+1.10	3	268
09:00:46	147.15	147.25	147.35	+1.05	6	265
09:00:46	147.15	147.25	147.30	+1.00	4	259
09:00:46	147.15	147.25	147.25	+0.95	1	255
09:00:46	147.15	147.25	147.15	+0.85	1	254
09:00:36	147.15	147.20	147.20	+0.90	1	253
09:00:24	147.20	147.35	147.20	+0.90	1	252
09:00:19	147.25	147.35	147.25	+0.95	1	251
09:00:07	147.25	147.35	147.25	+0.95	1	250
09:00:07	147.30	147.35	147.25	+0.95	4	249
09:00:07	147.30	147.35	147.30	+1.00	16	245
09:00:06	--	--	147.30	+1.00	229	229

　

其他人也逛...

麥當勞薯條(中)即享券

POCO X7 Pro 5G 12G/256GB

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

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

NS2 Pokémon Pokopia 亞中版

HITACHI日立 7公升舒適節電除濕機 RD-14FR

DJI OSMO POCKET 3 全能套裝

POCO F7 12GB/256GB

麥當勞豬肉滿福堡好禮即享券

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

KIRIN–生茶525ml(24入/箱)

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 Pro Max (256G)

央行人事異動秘書處長屆齡退休...

中華電旗下親子數位平台年度閱...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧京城銀20億元出售京城租賃提升...
‧台股週線收紅859點市值增逾2.7...
‧21歲中8.8億樂透前加油站員工...

加密貨幣

比特幣BTC	87491.46	-116.86	-0.13%
以太幣ETH	2925.52	-19.90	-0.68%
瑞波幣XRP	1.85	-0.01	-0.60%
比特幣現金BCH	598.05	29.96	5.27%
萊特幣LTC	76.81	1.07	1.41%
卡達幣ADA	0.349748	-0.01	-1.87%
波場幣TRX	0.278019	0.00	-0.77%
恆星幣XLM	0.214358	0.00	1.01%

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。