最新婚禮變危機 24歲矽谷股神高槓桿借款押AI一夕翻車熱門維持物價穩定　中油：8月桶裝瓦斯價格不調整

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

286.60 ▲+44.35 +18.31% 10.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+44.35	3,870	286.60	4	286.90	51	274.60	288.00	274.60	242.25

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	286.60	286.90	286.60	+44.35	1	3870
13:30:00	286.55	286.90	286.60	+44.35	55	3869
13:24:55	286.25	286.45	286.15	+43.90	4	3814
13:24:55	286.25	286.45	286.20	+43.95	1	3810
13:24:55	286.25	286.45	286.25	+44.00	2	3809
13:24:50	286.30	286.45	286.30	+44.05	1	3807
13:24:26	286.20	286.40	286.40	+44.15	5	3806
13:24:24	286.20	286.45	286.20	+43.95	1	3801
13:23:56	286.15	286.45	286.45	+44.20	1	3800
13:23:53	286.15	286.45	286.45	+44.20	1	3799
13:23:34	286.20	286.45	286.20	+43.95	1	3798
13:23:32	286.20	286.45	286.45	+44.20	1	3797
13:23:27	286.20	286.45	286.45	+44.20	1	3796
13:23:14	286.20	286.50	286.20	+43.95	1	3795
13:23:01	286.20	286.50	286.50	+44.25	1	3794
13:22:58	286.20	286.50	286.50	+44.25	1	3793
13:22:36	286.55	286.60	286.55	+44.30	1	3792
13:22:26	286.10	286.55	286.55	+44.30	1	3791
13:22:12	286.20	286.55	286.15	+43.90	1	3790
13:22:12	286.20	286.55	286.20	+43.95	1	3789
13:22:11	286.25	286.55	286.25	+44.00	2	3788
13:22:07	286.25	286.40	286.40	+44.15	1	3786
13:21:55	286.40	286.55	286.40	+44.15	1	3785
13:21:48	286.45	286.50	286.45	+44.20	1	3784
13:21:45	286.45	286.55	286.55	+44.30	5	3783
13:21:40	286.50	286.55	286.50	+44.25	7	3778
13:21:37	286.55	286.60	286.55	+44.30	7	3771
13:21:35	286.60	286.65	286.60	+44.35	6	3764
13:21:31	286.65	286.70	286.65	+44.40	1	3758
13:21:21	286.65	286.80	286.80	+44.55	1	3757
13:21:19	286.75	286.80	286.75	+44.50	2	3756
13:21:17	286.85	286.90	286.85	+44.60	3	3754
13:21:12	286.75	286.85	286.75	+44.50	2	3751
13:20:57	286.85	286.95	286.85	+44.60	4	3749
13:20:44	286.90	287.10	286.90	+44.65	1	3745
13:20:20	286.90	286.95	286.90	+44.65	1	3744
13:19:55	286.75	286.85	286.85	+44.60	2	3743
13:19:42	286.80	286.85	286.80	+44.55	2	3741
13:19:42	286.85	286.90	286.85	+44.60	1	3739
13:19:31	286.90	287.00	286.90	+44.65	4	3738
13:19:30	287.00	287.05	287.00	+44.75	3	3734
13:19:25	287.00	287.20	287.00	+44.75	1	3731
13:19:09	287.00	287.15	287.00	+44.75	2	3730
13:17:28	286.90	287.00	287.00	+44.75	1	3728
13:17:20	286.90	287.00	287.00	+44.75	1	3727
13:16:24	287.00	287.45	287.00	+44.75	1	3726
13:16:18	287.00	287.45	287.00	+44.75	2	3725
13:16:06	286.90	286.95	286.95	+44.70	1	3723
13:15:56	286.90	286.95	286.90	+44.65	1	3722
13:15:46	286.90	286.95	286.90	+44.65	2	3721
13:15:44	286.85	286.90	286.90	+44.65	1	3719
13:15:39	286.80	286.85	286.85	+44.60	1	3718
13:14:37	286.30	286.40	286.85	+44.60	2	3717
13:14:37	286.30	286.40	286.40	+44.15	2	3715
13:14:37	286.30	286.40	286.40	+44.15	1	3713
13:12:39	286.40	286.45	286.40	+44.15	1	3712
13:12:36	286.45	286.50	286.45	+44.20	1	3711
13:12:36	286.50	286.60	286.50	+44.25	2	3710
13:12:34	286.55	286.60	286.55	+44.30	1	3708
13:12:34	286.60	286.65	286.60	+44.35	1	3707
13:12:33	286.70	286.75	286.65	+44.40	1	3706
13:12:33	286.70	286.75	286.70	+44.45	1	3705
13:12:33	286.75	286.80	286.75	+44.50	1	3704
13:11:56	286.80	286.85	286.80	+44.55	1	3703
13:11:54	286.85	286.90	286.85	+44.60	7	3702
13:11:53	286.95	287.00	286.90	+44.65	1	3695
13:11:53	286.95	287.00	286.95	+44.70	1	3694
13:11:46	287.00	287.05	287.00	+44.75	3	3693
13:11:45	287.05	287.10	287.05	+44.80	10	3690
13:11:44	287.05	287.15	287.15	+44.90	1	3680
13:11:14	287.05	287.45	287.45	+45.20	1	3679
13:11:05	287.05	287.45	287.45	+45.20	1	3678
13:10:54	287.05	287.45	287.45	+45.20	1	3677
13:10:15	287.00	287.45	287.45	+45.20	1	3676
13:10:12	286.90	287.45	287.45	+45.20	5	3675
13:10:02	286.90	287.45	287.45	+45.20	1	3670
13:09:34	286.85	287.45	287.50	+45.25	1	3669
13:09:34	286.85	287.45	287.45	+45.20	1	3668
13:09:33	287.45	287.50	287.45	+45.20	2	3667
13:09:15	286.85	287.45	287.45	+45.20	1	3665
13:09:05	286.85	287.00	287.45	+45.20	3	3664
13:09:05	286.85	287.00	287.15	+44.90	1	3661
13:09:05	286.85	287.00	287.00	+44.75	1	3660
13:05:53	286.00	286.05	286.00	+43.75	8	3659
13:05:34	286.10	286.15	286.10	+43.85	5	3651
13:05:34	286.20	286.30	286.20	+43.95	1	3646
13:05:26	286.10	286.20	286.20	+43.95	15	3645
13:05:11	286.10	286.35	286.40	+44.15	2	3630
13:05:11	286.10	286.35	286.35	+44.10	2	3628
13:04:43	286.10	286.35	286.35	+44.10	1	3626
13:03:21	286.10	286.35	286.35	+44.10	1	3625
13:03:17	286.10	286.35	286.35	+44.10	1	3624
13:03:10	286.10	286.35	286.10	+43.85	1	3623
13:01:58	286.10	286.35	286.10	+43.85	1	3622
13:01:39	286.00	286.35	286.35	+44.10	1	3621
13:01:32	285.95	286.30	286.30	+44.05	1	3620
13:01:30	286.10	286.30	286.10	+43.85	1	3619
13:01:21	285.95	286.00	286.00	+43.75	2	3618
13:01:06	285.90	286.00	286.00	+43.75	1	3616
13:00:24	286.00	286.05	285.95	+43.70	1	3615
13:00:24	286.00	286.05	286.00	+43.75	8	3614
13:00:24	286.05	286.10	286.05	+43.80	1	3606
13:00:22	286.10	286.15	286.10	+43.85	1	3605
13:00:20	286.15	286.20	286.15	+43.90	1	3604
13:00:18	286.25	286.35	286.20	+43.95	1	3603
13:00:18	286.25	286.35	286.25	+44.00	11	3602
13:00:14	286.30	286.35	286.30	+44.05	7	3591
13:00:02	286.30	286.55	286.30	+44.05	1	3584
12:59:51	286.35	286.40	286.35	+44.10	4	3583
12:59:47	286.40	286.45	286.40	+44.15	4	3579
12:59:36	286.40	286.55	286.40	+44.15	1	3575
12:59:12	286.70	286.75	286.70	+44.45	1	3574
12:58:19	286.30	286.85	286.85	+44.60	1	3573
12:57:19	286.10	286.70	286.70	+44.45	1	3572
12:57:17	286.20	286.75	286.20	+43.95	1	3571
12:57:15	286.80	286.85	286.80	+44.55	1	3570
12:57:14	286.85	286.90	286.85	+44.60	1	3569
12:57:14	286.90	287.00	286.90	+44.65	1	3568
12:56:57	286.95	287.00	286.95	+44.70	1	3567
12:56:52	287.00	287.05	287.00	+44.75	11	3566
12:56:33	287.00	287.05	287.00	+44.75	5	3555
12:56:27	287.05	287.10	287.05	+44.80	1	3550
12:56:22	287.10	287.15	287.10	+44.85	1	3549
12:56:21	287.15	287.20	287.15	+44.90	1	3548
12:56:14	287.20	287.25	287.20	+44.95	1	3547
12:56:08	287.25	287.30	287.25	+45.00	2	3546
12:55:52	287.25	287.50	287.50	+45.25	2	3544
12:55:48	287.50	287.55	287.50	+45.25	7	3542
12:55:33	287.50	287.55	287.50	+45.25	1	3535
12:54:44	287.25	287.35	287.35	+45.10	2	3534
12:54:27	287.25	287.30	287.30	+45.05	1	3532
12:54:25	287.25	287.30	287.25	+45.00	1	3531
12:53:47	287.25	287.35	287.25	+45.00	1	3530
12:53:34	287.30	287.35	287.30	+45.05	1	3529
12:53:17	287.35	287.55	287.35	+45.10	1	3528
12:52:18	287.30	287.35	287.35	+45.10	1	3527
12:52:15	287.40	287.45	287.35	+45.10	1	3526
12:52:15	287.40	287.45	287.40	+45.15	1	3525
12:52:15	287.45	287.50	287.45	+45.20	3	3524
12:52:09	287.55	287.60	287.50	+45.25	3	3521
12:52:09	287.55	287.60	287.55	+45.30	4	3518
12:52:08	287.55	287.70	287.70	+45.45	1	3514
12:50:59	287.65	287.95	287.95	+45.70	1	3513
12:50:34	287.90	287.95	287.90	+45.65	1	3512
12:50:07	287.55	287.90	287.90	+45.65	1	3511
12:49:03	287.65	287.90	287.65	+45.40	1	3510
12:47:58	287.60	287.65	287.60	+45.35	1	3509
12:47:58	287.65	287.70	287.65	+45.40	3	3508
12:47:53	287.75	287.80	287.70	+45.45	1	3505
12:47:53	287.75	287.80	287.75	+45.50	17	3504
12:47:30	287.75	287.90	287.90	+45.65	1	3487
12:47:29	287.75	287.80	287.80	+45.55	2	3486
12:47:25	287.80	287.90	287.80	+45.55	2	3484
12:47:10	287.90	287.95	287.90	+45.65	12	3482
12:46:47	287.80	288.00	288.00	+45.75	1	3470
12:46:45	287.80	288.00	288.00	+45.75	3	3469
12:46:32	287.80	288.00	288.00	+45.75	2	3466
12:46:31	287.80	288.00	287.80	+45.55	1	3464
12:45:53	287.75	287.80	287.80	+45.55	1	3463
12:45:53	287.75	287.80	287.75	+45.50	6	3462
12:45:50	287.90	287.95	287.90	+45.65	1	3456
12:45:47	287.75	287.95	287.75	+45.50	1	3455
12:45:29	287.25	287.90	287.90	+45.65	1	3454
12:45:25	287.15	287.30	287.75	+45.50	19	3453
12:45:25	287.15	287.30	287.30	+45.05	1	3434
12:45:02	286.95	287.00	287.00	+44.75	5	3433
12:44:55	286.95	287.00	286.95	+44.70	1	3428
12:44:29	286.85	286.90	286.90	+44.65	1	3427
12:44:13	286.75	286.80	286.80	+44.55	1	3426
12:43:38	286.75	286.80	286.75	+44.50	1	3425
12:43:02	286.70	286.75	286.75	+44.50	1	3424
12:43:01	286.70	286.75	286.70	+44.45	2	3423
12:42:52	286.55	286.75	286.55	+44.30	1	3421
12:42:43	286.40	286.55	286.55	+44.30	1	3420
12:42:38	286.45	286.50	286.50	+44.25	5	3419
12:41:34	286.20	286.50	286.20	+43.95	1	3414
12:41:17	286.10	286.20	286.20	+43.95	15	3413
12:41:05	286.05	286.10	286.10	+43.85	1	3398
12:40:18	285.95	286.00	286.00	+43.75	13	3397
12:40:05	285.90	285.95	285.95	+43.70	3	3384
12:40:02	285.80	285.90	285.90	+43.65	2	3381
12:39:58	285.75	285.80	285.80	+43.55	1	3379
12:39:56	285.65	285.70	285.70	+43.45	1	3378
12:39:55	285.50	285.60	285.60	+43.35	1	3377
12:39:55	285.50	285.55	285.55	+43.30	1	3376
12:39:54	285.45	285.50	285.50	+43.25	8	3375
12:39:33	285.15	285.30	285.30	+43.05	1	3367
12:39:33	285.15	285.25	285.25	+43.00	1	3366
12:38:49	285.00	285.05	285.05	+42.80	1	3365
12:38:06	285.00	285.05	285.00	+42.75	1	3364
12:37:34	285.00	285.05	285.05	+42.80	1	3363
12:37:28	285.05	285.15	285.05	+42.80	1	3362
12:37:28	285.10	285.15	285.10	+42.85	1	3361
12:37:17	285.15	285.25	285.15	+42.90	1	3360
12:37:13	285.20	285.30	285.20	+42.95	4	3359
12:36:35	285.35	285.50	285.35	+43.10	1	3355
12:36:03	285.30	285.50	285.50	+43.25	1	3354
12:35:55	285.20	285.50	285.50	+43.25	4	3353
12:35:45	285.30	285.50	285.50	+43.25	1	3349
12:35:03	285.20	285.50	285.50	+43.25	1	3348
12:34:55	285.20	285.30	285.30	+43.05	1	3347
12:34:45	285.00	285.20	285.20	+42.95	1	3346
12:34:40	285.10	285.20	285.10	+42.85	1	3345
12:34:38	284.95	285.00	285.00	+42.75	15	3344
12:34:33	284.70	285.00	284.70	+42.45	2	3329
12:34:23	284.50	284.90	284.90	+42.65	2	3327
12:34:02	284.60	284.75	284.60	+42.35	16	3325
12:34:01	284.60	284.75	284.75	+42.50	1	3309
12:33:58	284.60	284.90	284.90	+42.65	1	3308
12:33:52	284.60	284.90	284.90	+42.65	1	3307
12:33:33	284.55	284.60	284.60	+42.35	1	3306
12:33:32	284.55	284.60	284.60	+42.35	1	3305
12:33:26	284.40	284.55	284.55	+42.30	1	3304
12:33:13	283.95	284.00	284.00	+41.75	1	3303
12:33:12	283.90	284.00	284.00	+41.75	1	3302
12:33:11	283.85	284.00	284.00	+41.75	2	3301
12:32:50	283.90	284.00	284.00	+41.75	1	3299
12:32:46	283.90	284.00	284.00	+41.75	5	3298
12:32:40	283.90	283.95	283.95	+41.70	2	3293
12:31:40	283.00	283.35	283.35	+41.10	1	3291
12:30:56	283.10	283.40	283.50	+41.25	2	3290
12:30:56	283.10	283.40	283.40	+41.15	1	3288
12:30:54	283.10	283.40	283.10	+40.85	1	3287
12:27:12	282.40	282.50	282.50	+40.25	3	3286
12:27:12	282.20	282.45	282.45	+40.20	1	3283
12:25:28	282.20	282.25	282.20	+39.95	2	3282
12:25:08	282.40	282.45	282.40	+40.15	1	3280
12:24:12	282.20	282.30	282.40	+40.15	4	3279
12:24:12	282.20	282.30	282.30	+40.05	1	3275
12:21:50	282.65	282.75	282.65	+40.40	1	3274
12:21:47	282.70	282.75	282.70	+40.45	2	3273
12:21:46	282.80	282.90	282.80	+40.55	5	3271
12:21:41	282.85	283.05	282.85	+40.60	1	3266
12:20:21	282.75	282.80	282.80	+40.55	2	3265
12:19:36	282.40	282.45	282.45	+40.20	1	3263
12:19:24	282.30	282.40	282.40	+40.15	1	3262
12:18:56	282.10	282.40	282.40	+40.15	1	3261
12:18:11	281.95	282.00	282.00	+39.75	4	3260
12:15:18	281.60	281.70	281.60	+39.35	1	3256
12:15:11	281.70	281.75	281.70	+39.45	3	3255
12:15:07	281.80	281.90	281.80	+39.55	8	3252
12:12:35	281.95	282.00	282.00	+39.75	1	3244
12:11:53	282.00	282.15	282.00	+39.75	16	3243
12:11:51	282.00	282.15	282.00	+39.75	2	3227
12:10:09	282.00	282.30	282.00	+39.75	3	3225
12:10:02	282.35	282.40	282.35	+40.10	1	3222
12:09:48	282.00	282.40	282.40	+40.15	1	3221
12:08:40	282.50	282.55	282.50	+40.25	3	3220
12:07:19	281.95	282.50	282.50	+40.25	6	3217
12:05:35	282.15	282.70	282.15	+39.90	5	3211
12:05:21	282.15	282.50	282.50	+40.25	1	3206
12:04:26	282.20	282.25	282.20	+39.95	1	3205
12:03:23	282.15	282.30	282.30	+40.05	1	3204
12:03:21	282.10	282.25	282.25	+40.00	1	3203
12:01:54	281.95	282.50	281.95	+39.70	1	3202
12:01:49	281.90	281.95	281.95	+39.70	1	3201
12:01:48	281.90	281.95	281.90	+39.65	1	3200
12:01:23	281.60	282.00	281.60	+39.35	1	3199
12:01:23	281.80	282.00	281.80	+39.55	1	3198
12:01:21	281.90	281.95	281.90	+39.65	1	3197
12:01:16	282.00	282.05	282.00	+39.75	24	3196
12:01:11	282.05	282.15	282.05	+39.80	1	3172
12:01:06	282.10	282.15	282.10	+39.85	2	3171
12:01:05	282.20	282.30	282.20	+39.95	2	3169
12:01:03	282.30	282.35	282.30	+40.05	1	3167
12:00:49	282.30	282.50	282.50	+40.25	1	3166
12:00:48	282.50	282.65	282.50	+40.25	3	3165
12:00:20	282.70	282.80	282.70	+40.45	1	3162
12:00:12	283.00	283.10	283.00	+40.75	18	3161
12:00:08	283.10	283.25	283.10	+40.85	2	3143
11:59:55	283.15	283.25	283.15	+40.90	1	3141
11:59:47	283.20	283.25	283.20	+40.95	1	3140
11:59:30	283.25	283.40	283.25	+41.00	1	3139
11:59:14	283.30	283.40	283.40	+41.15	2	3138
11:59:12	283.35	283.40	283.35	+41.10	1	3136
11:58:31	283.40	283.45	283.40	+41.15	1	3135
11:58:26	283.60	283.65	283.60	+41.35	2	3134
11:57:38	283.50	283.55	283.50	+41.25	1	3132
11:56:38	283.60	283.70	283.60	+41.35	2	3131
11:55:41	283.40	283.80	283.80	+41.55	2	3129
11:55:35	283.40	283.80	283.80	+41.55	2	3127
11:55:12	283.65	283.70	283.70	+41.45	1	3125
11:54:15	283.55	283.75	283.55	+41.30	1	3124
11:54:15	283.60	283.75	283.60	+41.35	1	3123
11:53:23	283.30	283.55	283.55	+41.30	1	3122
11:52:18	282.95	283.00	283.00	+40.75	5	3121
11:51:49	283.15	283.55	283.15	+40.90	2	3116
11:50:33	282.95	283.45	282.95	+40.70	4	3114
11:50:16	282.85	283.00	283.00	+40.75	1	3110
11:49:26	283.05	283.55	283.05	+40.80	1	3109
11:49:00	283.15	283.20	283.20	+40.95	3	3108
11:48:28	283.00	283.10	283.00	+40.75	3	3105
11:47:53	283.30	283.35	283.30	+41.05	2	3102
11:47:50	283.40	283.55	283.40	+41.15	1	3100
11:47:50	283.40	283.55	283.55	+41.30	1	3099
11:47:33	283.60	283.75	283.50	+41.25	2	3098
11:47:33	283.60	283.75	283.60	+41.35	6	3096
11:46:48	283.70	284.00	283.70	+41.45	1	3090
11:46:46	283.70	284.00	283.70	+41.45	1	3089
11:46:22	283.90	284.00	283.90	+41.65	1	3088
11:46:16	284.00	284.15	284.00	+41.75	2	3087
11:46:13	284.10	284.20	284.10	+41.85	1	3085
11:45:27	284.20	284.30	284.20	+41.95	6	3084
11:44:53	284.20	284.45	284.45	+42.20	4	3078
11:44:31	284.40	284.50	284.40	+42.15	8	3074
11:44:20	284.20	284.40	284.40	+42.15	2	3066
11:41:15	284.40	284.50	284.40	+42.15	2	3064
11:41:12	284.50	284.55	284.50	+42.25	8	3062
11:39:11	284.35	284.40	284.40	+42.15	9	3054
11:37:54	284.20	284.40	284.40	+42.15	1	3045
11:37:37	284.45	284.65	284.40	+42.15	1	3044
11:37:37	284.45	284.65	284.45	+42.20	1	3043
11:37:11	284.20	284.50	284.50	+42.25	1	3042
11:37:05	284.55	284.65	284.55	+42.30	1	3041
11:37:04	284.60	284.65	284.60	+42.35	3	3040
11:35:05	284.20	284.60	284.60	+42.35	2	3037
11:35:05	284.50	284.60	284.50	+42.25	1	3035
11:34:45	284.75	284.85	284.75	+42.50	1	3034
11:34:44	284.80	285.00	284.80	+42.55	1	3033
11:34:06	284.80	284.95	284.80	+42.55	1	3032
11:34:05	284.90	285.00	284.90	+42.65	1	3031
11:32:55	285.00	285.25	285.00	+42.75	1	3030
11:32:51	285.00	285.30	285.00	+42.75	2	3029
11:31:24	285.00	285.15	285.00	+42.75	1	3027
11:31:02	285.00	285.35	285.00	+42.75	1	3026
11:30:40	285.00	285.50	285.00	+42.75	1	3025
11:29:07	285.50	285.55	285.50	+43.25	3	3024
11:29:07	285.00	285.50	285.50	+43.25	2	3021
11:28:00	284.95	285.00	285.00	+42.75	3	3019
11:27:59	284.90	285.00	285.00	+42.75	2	3016
11:27:09	285.00	285.15	285.15	+42.90	1	3014
11:26:16	285.15	285.20	285.15	+42.90	1	3013
11:26:06	285.00	285.20	285.20	+42.95	2	3012
11:25:37	284.90	285.00	285.00	+42.75	1	3010
11:25:09	284.70	285.00	285.00	+42.75	1	3009
11:25:02	284.70	285.00	285.00	+42.75	1	3008
11:24:47	284.75	284.95	285.00	+42.75	2	3007
11:24:47	284.75	284.95	284.95	+42.70	1	3005
11:22:02	284.50	285.00	284.50	+42.25	1	3004
11:21:55	284.50	285.00	284.50	+42.25	1	3003
11:21:09	284.45	284.50	284.50	+42.25	1	3002
11:21:09	284.40	284.45	284.45	+42.20	1	3001
11:19:48	284.05	284.10	284.10	+41.85	1	3000
11:18:08	283.65	284.00	284.00	+41.75	1	2999
11:16:45	283.35	283.85	283.35	+41.10	1	2998
11:16:41	283.20	283.25	283.25	+41.00	14	2997
11:16:38	283.05	283.10	283.10	+40.85	1	2983
11:16:11	282.80	283.10	282.75	+40.50	24	2982
11:16:11	282.80	283.10	282.80	+40.55	1	2958
11:15:08	282.45	283.00	282.45	+40.20	1	2957
11:14:27	282.20	282.35	282.20	+39.95	2	2956
11:14:14	282.30	282.40	282.30	+40.05	1	2954
11:14:09	282.50	282.60	282.50	+40.25	2	2953
11:13:48	282.60	282.65	282.60	+40.35	1	2951
11:13:47	282.70	282.80	282.70	+40.45	1	2950
11:13:42	282.85	283.00	282.85	+40.60	1	2949
11:13:42	282.90	283.05	282.90	+40.65	1	2948
11:13:08	282.70	283.25	283.25	+41.00	1	2947
11:12:44	282.70	283.20	282.70	+40.45	1	2946
11:12:40	283.00	283.15	283.00	+40.75	8	2945
11:12:35	283.00	283.15	283.00	+40.75	1	2937
11:12:34	283.00	283.20	283.00	+40.75	1	2936
11:12:30	283.20	283.30	283.20	+40.95	1	2935
11:12:23	283.30	283.40	283.30	+41.05	1	2934
11:12:20	283.40	283.50	283.40	+41.15	1	2933
11:11:57	283.50	283.65	283.50	+41.25	1	2932
11:11:16	283.40	283.50	283.50	+41.25	1	2931
11:11:10	283.25	283.50	283.50	+41.25	1	2930
11:10:28	283.50	283.60	283.50	+41.25	1	2929
11:10:22	283.60	283.75	283.60	+41.35	1	2928
11:10:10	283.70	283.80	283.70	+41.45	1	2927
11:10:06	283.70	283.80	283.70	+41.45	2	2926
11:09:12	283.80	284.00	283.80	+41.55	2	2924
11:09:00	283.80	284.00	283.80	+41.55	1	2922
11:08:17	284.00	284.25	284.00	+41.75	1	2921
11:07:48	283.75	284.00	283.75	+41.50	1	2920
11:07:46	283.95	284.05	283.95	+41.70	1	2919
11:07:45	284.00	284.10	284.00	+41.75	10	2918
11:07:43	284.05	284.20	284.05	+41.80	1	2908
11:07:34	284.20	284.25	284.20	+41.95	2	2907
11:07:04	284.20	284.25	284.20	+41.95	1	2905
11:06:34	284.20	284.60	284.20	+41.95	1	2904
11:06:26	284.35	284.45	284.35	+42.10	1	2903
11:06:16	284.35	284.50	284.35	+42.10	1	2902
11:06:16	284.40	284.50	284.40	+42.15	1	2901
11:06:13	284.45	284.65	284.45	+42.20	1	2900
11:06:13	284.50	284.65	284.50	+42.25	2	2899
11:06:13	284.55	284.65	284.55	+42.30	3	2897
11:06:06	284.60	284.70	284.60	+42.35	1	2894
11:05:04	284.70	284.75	284.75	+42.50	1	2893
11:04:33	284.65	284.70	284.70	+42.45	2	2892
11:04:31	284.60	284.70	284.70	+42.45	1	2890
11:03:18	284.60	284.85	284.85	+42.60	1	2889
11:03:12	284.80	284.90	284.80	+42.55	1	2888
11:03:01	284.65	285.00	285.00	+42.75	1	2887
11:02:49	284.75	284.90	284.75	+42.50	1	2886
11:02:24	284.75	285.15	285.15	+42.90	1	2885
11:01:18	284.40	284.50	284.50	+42.25	1	2884
11:00:56	284.50	284.75	284.50	+42.25	1	2883
11:00:44	285.00	285.10	285.00	+42.75	12	2882
11:00:39	285.05	285.10	285.05	+42.80	1	2870
11:00:37	285.15	285.25	285.15	+42.90	1	2869
11:00:34	285.20	285.35	285.20	+42.95	1	2868
11:00:20	285.25	285.35	285.25	+43.00	1	2867
11:00:20	285.30	285.50	285.30	+43.05	1	2866
11:00:10	285.35	285.50	285.35	+43.10	1	2865
11:00:08	285.40	285.55	285.40	+43.15	1	2864
11:00:08	285.45	285.55	285.45	+43.20	1	2863
11:00:07	285.50	285.65	285.50	+43.25	1	2862
11:00:04	285.50	285.65	285.65	+43.40	3	2861
11:00:03	285.60	285.70	285.60	+43.35	2	2858
11:00:03	285.65	285.70	285.65	+43.40	1	2856
11:00:01	285.70	285.90	285.70	+43.45	2	2855
11:00:01	285.75	285.90	285.75	+43.50	2	2853
10:59:54	285.85	285.90	285.85	+43.60	23	2851
10:59:43	285.85	285.90	285.90	+43.65	2	2828
10:59:30	285.75	285.85	285.85	+43.60	3	2826
10:59:01	285.70	285.85	285.85	+43.60	1	2823
10:58:54	285.70	285.85	285.85	+43.60	1	2822
10:58:54	285.70	285.85	285.85	+43.60	1	2821
10:58:51	285.70	285.85	285.85	+43.60	2	2820
10:58:01	285.70	285.90	285.90	+43.65	1	2818
10:57:53	285.65	285.70	285.70	+43.45	1	2817
10:57:46	285.55	285.60	285.60	+43.35	1	2816
10:57:40	285.50	285.55	285.55	+43.30	2	2815
10:57:20	285.25	285.35	285.35	+43.10	2	2813
10:57:20	285.25	285.30	285.30	+43.05	1	2811
10:57:14	285.20	285.30	285.20	+42.95	2	2810
10:56:54	285.00	285.30	285.00	+42.75	2	2808
10:56:50	284.90	285.35	284.90	+42.65	2	2806
10:56:45	285.35	285.40	285.35	+43.10	1	2804
10:56:41	285.35	285.40	285.35	+43.10	1	2803
10:56:41	284.90	285.35	285.35	+43.10	1	2802
10:56:37	284.85	285.35	285.35	+43.10	1	2801
10:56:07	285.05	285.55	285.55	+43.30	10	2800
10:56:03	285.00	285.10	285.55	+43.30	3	2790
10:56:03	285.00	285.10	285.10	+42.85	2	2787
10:55:59	284.90	285.00	285.00	+42.75	12	2785
10:55:54	284.85	284.90	284.90	+42.65	2	2773
10:55:49	284.75	284.80	284.80	+42.55	3	2771
10:55:48	284.65	284.75	284.75	+42.50	2	2768
10:55:45	284.60	284.65	284.65	+42.40	2	2766
10:55:24	284.60	284.65	284.65	+42.40	1	2764
10:55:20	284.60	284.65	284.65	+42.40	17	2763
10:55:19	284.55	284.60	284.60	+42.35	2	2746
10:54:29	284.65	284.80	284.65	+42.40	17	2744
10:54:15	284.65	284.80	284.65	+42.40	2	2727
10:54:07	284.55	284.65	284.65	+42.40	2	2725
10:54:01	284.60	284.65	284.60	+42.35	1	2723
10:54:00	284.55	284.60	284.60	+42.35	4	2722
10:53:58	284.45	284.50	284.50	+42.25	2	2718
10:53:20	284.40	284.50	284.50	+42.25	1	2716
10:53:19	284.40	284.50	284.40	+42.15	2	2715
10:53:05	284.35	284.50	284.35	+42.10	5	2713
10:52:59	284.20	284.30	284.30	+42.05	1	2708
10:52:58	284.20	284.30	284.30	+42.05	2	2707
10:52:58	284.20	284.30	284.20	+41.95	5	2705
10:52:51	284.15	284.20	284.20	+41.95	2	2700
10:52:41	284.00	284.20	284.00	+41.75	2	2698
10:52:16	283.95	284.00	284.00	+41.75	2	2696
10:51:46	283.95	284.00	284.00	+41.75	4	2694
10:51:46	283.90	283.95	283.95	+41.70	4	2690
10:51:31	283.85	283.95	283.85	+41.60	2	2686
10:50:56	283.75	283.85	283.85	+41.60	4	2684
10:50:55	283.75	283.80	283.80	+41.55	2	2680
10:50:54	283.65	283.70	283.70	+41.45	1	2678
10:50:54	283.60	283.65	283.65	+41.40	1	2677
10:50:52	283.65	283.70	283.65	+41.40	1	2676
10:50:20	283.65	283.70	283.65	+41.40	1	2675
10:49:16	283.80	283.85	283.80	+41.55	1	2674
10:49:13	283.70	283.80	283.80	+41.55	1	2673
10:48:46	283.70	283.80	283.70	+41.45	1	2672
10:48:46	283.70	283.75	283.75	+41.50	2	2671
10:48:40	283.55	283.60	283.60	+41.35	2	2669
10:48:40	283.50	283.55	283.55	+41.30	1	2667
10:48:01	283.30	283.35	283.35	+41.10	1	2666
10:47:30	283.00	283.55	283.55	+41.30	1	2665
10:47:13	283.05	283.55	283.55	+41.30	2	2664
10:46:58	283.65	283.80	283.65	+41.40	5	2662
10:46:57	283.80	283.90	283.80	+41.55	7	2657
10:46:55	283.65	283.80	283.80	+41.55	1	2650
10:46:48	283.65	283.80	283.80	+41.55	1	2649
10:46:45	283.45	283.65	283.65	+41.40	2	2648
10:46:21	283.45	283.90	283.45	+41.20	2	2646
10:46:06	283.30	283.35	283.35	+41.10	1	2644
10:46:06	283.25	283.30	283.30	+41.05	3	2643
10:46:02	283.15	283.20	283.20	+40.95	1	2640
10:45:51	283.00	283.30	283.00	+40.75	1	2639
10:45:46	282.90	283.05	283.05	+40.80	1	2638
10:45:42	283.00	283.05	283.00	+40.75	1	2637
10:45:40	282.95	283.00	283.00	+40.75	8	2636
10:45:32	282.80	282.90	283.00	+40.75	2	2628
10:45:32	282.80	282.90	282.90	+40.65	1	2626
10:45:07	282.85	282.90	282.90	+40.65	2	2625
10:45:06	282.85	282.90	282.85	+40.60	1	2623
10:44:28	282.55	282.60	282.60	+40.35	15	2622
10:44:15	282.35	282.45	282.45	+40.20	1	2607
10:43:28	282.30	282.45	282.45	+40.20	16	2606
10:42:25	282.50	282.55	282.50	+40.25	1	2590
10:41:47	282.55	282.70	282.55	+40.30	5	2589
10:40:48	282.75	282.80	282.80	+40.55	1	2584
10:40:48	282.70	282.75	282.75	+40.50	3	2583
10:40:25	282.60	282.65	282.65	+40.40	1	2580
10:40:20	282.60	282.75	282.60	+40.35	1	2579
10:40:10	282.60	282.75	282.60	+40.35	1	2578
10:40:10	282.65	282.75	282.65	+40.40	2	2577
10:40:09	282.60	282.65	282.65	+40.40	3	2575
10:40:07	282.55	282.60	282.60	+40.35	10	2572
10:40:05	282.50	282.55	282.55	+40.30	1	2562
10:38:43	282.30	282.35	282.35	+40.10	1	2561
10:38:42	282.25	282.30	282.30	+40.05	2	2560
10:38:33	282.05	282.30	282.05	+39.80	1	2558
10:38:25	281.90	281.95	281.95	+39.70	16	2557
10:38:05	281.55	281.95	281.95	+39.70	1	2541
10:37:36	282.00	282.25	282.00	+39.75	3	2540
10:37:02	282.15	282.30	282.15	+39.90	1	2537
10:36:48	282.15	282.20	282.20	+39.95	8	2536
10:36:07	282.20	282.30	282.20	+39.95	3	2528
10:35:45	282.20	282.30	282.20	+39.95	1	2525
10:35:31	282.30	282.45	282.30	+40.05	2	2524
10:35:10	282.45	282.60	282.45	+40.20	1	2522
10:35:00	282.45	282.55	282.60	+40.35	1	2521
10:35:00	282.45	282.55	282.55	+40.30	1	2520
10:34:33	282.50	282.55	282.45	+40.20	9	2519
10:34:33	282.50	282.55	282.50	+40.25	1	2510
10:34:17	282.40	282.50	282.50	+40.25	4	2509
10:34:13	282.25	282.50	282.25	+40.00	10	2505
10:33:59	282.15	282.50	282.15	+39.90	10	2495
10:33:28	282.15	282.20	282.15	+39.90	14	2485
10:32:55	281.90	282.15	282.15	+39.90	1	2471
10:31:42	281.95	282.05	282.05	+39.80	1	2470
10:31:33	281.85	282.05	281.85	+39.60	2	2469
10:30:13	281.50	281.80	281.50	+39.25	1	2467
10:29:49	282.05	282.10	282.10	+39.85	1	2466
10:29:31	282.05	282.35	282.05	+39.80	1	2465
10:29:04	282.00	282.10	282.10	+39.85	1	2464
10:29:02	281.95	282.00	282.00	+39.75	2	2463
10:27:51	281.95	282.00	282.00	+39.75	1	2461
10:27:48	281.95	282.00	282.00	+39.75	2	2460
10:27:06	281.85	282.00	281.85	+39.60	2	2458
10:25:40	281.70	282.00	281.70	+39.45	1	2456
10:24:50	281.35	281.85	281.85	+39.60	1	2455
10:24:29	281.80	281.85	281.85	+39.60	2	2454
10:24:07	281.65	281.85	281.65	+39.40	1	2452
10:23:51	281.50	281.55	281.55	+39.30	1	2451
10:22:46	281.50	281.55	281.55	+39.30	4	2450
10:22:29	281.55	281.85	281.55	+39.30	1	2446
10:22:21	281.40	281.50	281.50	+39.25	13	2445
10:22:07	281.25	281.50	281.25	+39.00	1	2432
10:21:11	280.45	280.50	280.50	+38.25	1	2431
10:20:06	280.15	280.20	280.20	+37.95	3	2430
10:19:49	280.10	280.20	280.10	+37.85	1	2427
10:19:41	279.95	280.00	280.00	+37.75	4	2426
10:19:09	279.80	280.20	280.20	+37.95	1	2422
10:19:06	279.95	280.20	280.20	+37.95	1	2421
10:18:58	279.95	280.00	280.00	+37.75	1	2420
10:17:56	279.80	279.90	279.90	+37.65	5	2419
10:17:54	279.80	279.90	279.80	+37.55	5	2414
10:17:42	279.90	280.05	279.90	+37.65	1	2409
10:17:35	280.00	280.15	280.00	+37.75	11	2408
10:17:33	280.10	280.20	280.10	+37.85	1	2397
10:17:04	280.15	280.35	280.35	+38.10	3	2396
10:16:51	280.00	280.10	280.10	+37.85	3	2393
10:16:48	280.10	280.40	280.10	+37.85	2	2390
10:15:54	280.60	280.70	280.60	+38.35	1	2388
10:15:49	280.65	280.80	280.65	+38.40	1	2387
10:15:32	280.65	280.80	280.65	+38.40	2	2386
10:15:32	280.75	280.85	280.75	+38.50	1	2384
10:13:49	281.25	281.35	281.35	+39.10	2	2383
10:13:28	281.05	281.35	281.05	+38.80	1	2381
10:12:54	280.95	281.00	281.00	+38.75	4	2380
10:10:46	281.35	281.50	281.35	+39.10	1	2376
10:10:42	281.40	281.50	281.40	+39.15	1	2375
10:10:00	281.60	281.65	281.60	+39.35	1	2374
10:09:59	281.60	281.65	281.60	+39.35	2	2373
10:09:58	281.50	281.60	281.60	+39.35	1	2371
10:09:51	281.35	281.50	281.50	+39.25	1	2370
10:09:03	281.00	281.35	281.00	+38.75	1	2369
10:06:48	281.00	281.55	281.00	+38.75	3	2368
10:06:34	281.10	281.55	281.10	+38.85	1	2365
10:06:34	281.00	281.15	281.15	+38.90	3	2364
10:06:02	280.60	281.10	281.10	+38.85	1	2361
10:05:42	280.55	280.60	280.60	+38.35	1	2360
10:05:35	280.50	281.05	281.05	+38.80	1	2359
10:03:49	281.65	281.95	281.65	+39.40	1	2358
10:03:34	281.75	282.00	282.00	+39.75	1	2357
10:01:58	282.00	282.05	282.00	+39.75	1	2356
10:01:37	282.40	282.55	282.60	+40.35	1	2355
10:01:37	282.40	282.55	282.55	+40.30	1	2354
10:01:33	282.30	282.40	282.40	+40.15	3	2353
10:01:31	282.25	282.35	282.35	+40.10	3	2350
10:01:31	282.15	282.30	282.30	+40.05	4	2347
10:01:29	282.05	282.20	282.20	+39.95	2	2343
10:01:23	282.05	282.15	282.15	+39.90	1	2341
10:01:03	282.05	282.20	282.20	+39.95	1	2340
10:00:56	281.95	282.10	282.10	+39.85	1	2339
10:00:49	281.85	281.95	282.00	+39.75	11	2338
10:00:49	281.85	281.95	281.95	+39.70	3	2327
10:00:45	281.65	281.95	281.65	+39.40	5	2324
10:00:21	281.50	281.60	281.60	+39.35	2	2319
10:00:21	281.55	281.60	281.50	+39.25	8	2317
10:00:21	281.55	281.60	281.55	+39.30	17	2309
10:00:19	281.45	281.50	281.50	+39.25	4	2292
10:00:05	281.15	281.20	281.20	+38.95	2	2288
09:59:40	280.95	281.05	281.05	+38.80	3	2286
09:59:40	280.90	281.00	281.00	+38.75	1	2283
09:59:01	280.90	281.05	280.90	+38.65	1	2282
09:58:16	280.95	281.05	281.05	+38.80	1	2281
09:58:16	280.95	281.00	281.00	+38.75	2	2280
09:58:14	280.90	280.95	280.95	+38.70	5	2278
09:57:35	280.45	280.90	280.90	+38.65	1	2273
09:57:33	280.60	281.00	280.60	+38.35	6	2272
09:56:48	281.05	281.20	281.05	+38.80	3	2266
09:56:42	280.80	280.95	280.95	+38.70	2	2263
09:56:41	280.75	280.90	280.90	+38.65	2	2261
09:56:31	280.50	280.60	280.60	+38.35	1	2259
09:56:28	280.45	280.60	280.45	+38.20	2	2258
09:56:21	279.95	280.00	280.00	+37.75	1	2256
09:56:06	280.00	280.45	280.00	+37.75	1	2255
09:55:57	279.65	280.00	279.60	+37.35	14	2254
09:55:57	279.65	280.00	279.65	+37.40	1	2240
09:55:52	279.80	280.00	279.80	+37.55	1	2239
09:55:52	280.00	280.05	280.00	+37.75	2	2238
09:55:48	280.10	280.35	280.10	+37.85	1	2236
09:55:43	280.10	280.40	280.40	+38.15	1	2235
09:55:03	280.55	280.60	280.55	+38.30	1	2234
09:55:01	280.60	280.70	280.60	+38.35	1	2233
09:54:58	280.90	280.95	280.90	+38.65	2	2232
09:54:33	280.90	281.00	280.90	+38.65	4	2230
09:54:24	280.95	281.15	280.95	+38.70	1	2226
09:53:48	281.50	281.55	281.55	+39.30	1	2225
09:53:20	281.55	281.85	281.55	+39.30	9	2224
09:53:20	281.55	281.85	281.55	+39.30	1	2215
09:53:07	281.40	281.55	281.55	+39.30	10	2214
09:53:02	281.35	281.50	281.50	+39.25	2	2204
09:52:58	281.20	281.25	281.25	+39.00	3	2202
09:52:20	280.95	281.40	280.95	+38.70	1	2199
09:52:12	280.80	281.10	280.80	+38.55	10	2198
09:52:03	280.95	281.35	280.95	+38.70	1	2188
09:52:01	280.70	280.80	280.80	+38.55	7	2187
09:52:01	280.70	280.75	280.75	+38.50	5	2180
09:51:22	280.65	280.80	280.65	+38.40	2	2175
09:51:04	280.10	280.60	280.10	+37.85	1	2173
09:51:03	279.85	280.00	280.00	+37.75	7	2172
09:50:58	279.85	280.00	280.00	+37.75	1	2165
09:50:29	280.00	280.10	280.00	+37.75	15	2164
09:50:28	280.10	280.20	280.10	+37.85	1	2149
09:50:26	280.15	280.25	280.15	+37.90	1	2148
09:50:26	280.20	280.40	280.20	+37.95	2	2147
09:50:13	280.25	280.40	280.25	+38.00	1	2145
09:50:03	280.50	280.60	280.50	+38.25	3	2144
09:49:51	280.80	280.85	280.80	+38.55	5	2141
09:49:45	281.00	281.05	281.00	+38.75	1	2136
09:49:42	281.00	281.05	281.00	+38.75	3	2135
09:49:41	281.05	281.15	281.05	+38.80	1	2132
09:49:41	281.05	281.20	281.05	+38.80	3	2131
09:49:04	281.20	281.55	281.20	+38.95	2	2128
09:49:01	281.15	281.20	281.20	+38.95	1	2126
09:48:48	281.20	281.55	281.20	+38.95	50	2125
09:48:01	281.05	281.50	281.50	+39.25	1	2075
09:47:18	282.15	282.30	282.15	+39.90	1	2074
09:47:17	282.15	282.20	282.20	+39.95	2	2073
09:47:17	282.10	282.15	282.15	+39.90	2	2071
09:47:16	282.00	282.10	282.10	+39.85	1	2069
09:47:15	281.90	282.00	282.00	+39.75	1	2068
09:47:09	281.85	282.00	281.85	+39.60	2	2067
09:47:08	281.70	281.80	281.80	+39.55	1	2065
09:47:07	281.40	281.50	281.50	+39.25	10	2064
09:45:59	281.05	281.50	281.50	+39.25	1	2054
09:45:41	281.65	281.70	281.65	+39.40	1	2053
09:45:15	281.95	282.05	281.95	+39.70	2	2052
09:45:09	281.90	282.00	282.00	+39.75	1	2050
09:44:43	281.50	281.95	281.50	+39.25	1	2049
09:44:37	281.45	281.95	281.95	+39.70	2	2048
09:44:29	281.65	282.00	282.00	+39.75	1	2046
09:44:14	281.95	282.00	282.00	+39.75	13	2045
09:44:14	281.85	281.95	281.95	+39.70	1	2032
09:44:08	281.75	281.95	281.75	+39.50	2	2031
09:44:07	281.80	281.90	281.90	+39.65	4	2029
09:44:07	281.75	281.85	281.85	+39.60	2	2025
09:44:04	281.55	281.85	281.55	+39.30	2	2023
09:43:45	281.30	281.65	281.65	+39.40	9	2021
09:43:33	281.55	281.80	281.55	+39.30	1	2012
09:43:21	281.70	281.80	281.85	+39.60	3	2011
09:43:21	281.70	281.80	281.80	+39.55	2	2008
09:43:18	281.65	281.70	281.70	+39.45	1	2006
09:43:05	281.40	281.70	281.35	+39.10	1	2005
09:43:05	281.40	281.70	281.40	+39.15	1	2004
09:43:01	281.40	281.60	281.40	+39.15	1	2003
09:42:45	281.25	281.40	281.40	+39.15	1	2002
09:42:22	281.30	281.40	281.40	+39.15	1	2001
09:42:09	281.35	281.70	281.70	+39.45	1	2000
09:41:33	281.25	281.70	281.70	+39.45	1	1999
09:41:25	281.65	282.00	281.65	+39.40	2	1998
09:41:18	281.55	281.70	281.70	+39.45	6	1996
09:41:16	281.45	281.60	281.60	+39.35	1	1990
09:41:13	281.55	281.60	281.55	+39.30	3	1989
09:40:59	281.40	281.45	281.45	+39.20	1	1986
09:40:59	281.35	281.40	281.40	+39.15	2	1985
09:40:56	281.25	281.30	281.30	+39.05	19	1983
09:40:55	280.90	281.10	281.10	+38.85	1	1964
09:40:53	280.95	281.10	280.95	+38.70	1	1963
09:40:20	280.95	281.30	280.95	+38.70	1	1962
09:40:14	281.05	281.10	281.10	+38.85	1	1961
09:40:14	280.95	281.05	281.05	+38.80	1	1960
09:40:00	281.10	281.30	281.10	+38.85	1	1959
09:39:54	281.20	281.30	281.20	+38.95	1	1958
09:39:51	281.05	281.30	281.05	+38.80	10	1957
09:39:51	281.00	281.05	281.05	+38.80	1	1947
09:39:15	280.95	281.00	281.00	+38.75	3	1946
09:39:11	280.95	281.00	280.95	+38.70	20	1943
09:39:03	280.90	281.00	280.90	+38.65	4	1923
09:38:59	280.95	281.00	281.00	+38.75	11	1919
09:38:47	280.80	281.05	281.05	+38.80	1	1908
09:38:33	281.25	281.30	281.25	+39.00	9	1907
09:37:59	281.20	281.25	281.25	+39.00	1	1898
09:37:23	281.00	281.55	281.55	+39.30	1	1897
09:37:11	281.10	281.65	281.10	+38.85	1	1896
09:36:46	280.85	281.25	280.85	+38.60	2	1895
09:36:35	280.85	280.90	280.90	+38.65	1	1893
09:36:16	280.60	280.95	280.60	+38.35	1	1892
09:35:50	280.60	281.10	280.60	+38.35	1	1891
09:35:45	280.80	281.10	280.80	+38.55	8	1890
09:34:59	281.85	281.90	281.90	+39.65	2	1882
09:34:59	281.75	281.80	281.80	+39.55	1	1880
09:34:59	281.70	281.75	281.75	+39.50	1	1879
09:34:56	281.40	281.75	281.40	+39.15	1	1878
09:33:58	280.85	280.90	280.90	+38.65	1	1877
09:33:36	280.55	281.00	280.55	+38.30	1	1876
09:33:35	281.05	281.15	281.05	+38.80	3	1875
09:32:56	281.05	281.35	281.05	+38.80	4	1872
09:32:49	281.15	281.50	281.15	+38.90	1	1868
09:32:49	281.15	281.50	281.15	+38.90	1	1867
09:32:46	281.05	281.50	281.05	+38.80	2	1866
09:32:15	280.90	281.00	280.90	+38.65	10	1864
09:32:14	280.90	281.00	281.00	+38.75	1	1854
09:32:14	280.90	281.00	281.00	+38.75	1	1853
09:32:08	280.95	281.00	280.95	+38.70	1	1852
09:31:55	281.15	281.60	281.15	+38.90	10	1851
09:31:33	281.60	281.75	281.50	+39.25	1	1841
09:31:33	281.60	281.75	281.60	+39.35	1	1840
09:31:32	281.65	281.75	281.65	+39.40	1	1839
09:31:28	281.50	281.60	281.60	+39.35	1	1838
09:31:06	281.55	281.65	281.65	+39.40	4	1837
09:30:59	281.25	281.65	281.25	+39.00	2	1833
09:30:33	281.50	281.65	281.65	+39.40	3	1831
09:30:24	281.50	281.65	281.65	+39.40	1	1828
09:30:21	281.70	281.90	281.70	+39.45	10	1827
09:30:06	281.85	282.00	282.00	+39.75	29	1817
09:30:06	281.80	281.95	281.95	+39.70	3	1788
09:30:06	281.75	281.90	281.90	+39.65	14	1785
09:30:03	281.70	281.85	281.85	+39.60	1	1771
09:29:56	281.50	281.55	281.55	+39.30	1	1770
09:29:50	281.45	281.50	281.50	+39.25	2	1769
09:29:47	281.30	281.45	281.45	+39.20	2	1767
09:29:27	281.15	281.30	281.30	+39.05	1	1765
09:29:26	281.05	281.20	281.20	+38.95	1	1764
09:29:19	280.90	281.00	281.00	+38.75	1	1763
09:29:17	280.70	280.80	280.80	+38.55	10	1762
09:28:55	280.85	281.00	280.85	+38.60	1	1752
09:28:55	280.60	280.80	280.80	+38.55	1	1751
09:28:55	280.80	281.00	280.80	+38.55	1	1750
09:28:52	280.80	281.10	280.80	+38.55	1	1749
09:28:46	280.85	281.05	280.85	+38.60	2	1748
09:28:45	280.80	280.85	280.85	+38.60	1	1746
09:28:45	280.80	280.85	280.80	+38.55	20	1745
09:28:44	280.80	280.85	280.85	+38.60	1	1725
09:28:33	280.80	280.85	280.85	+38.60	2	1724
09:28:26	280.85	281.30	280.85	+38.60	1	1722
09:28:03	281.00	281.45	281.00	+38.75	1	1721
09:27:55	281.00	281.45	281.00	+38.75	1	1720
09:27:47	280.90	281.25	281.25	+39.00	2	1719
09:27:28	281.25	281.50	281.25	+39.00	10	1717
09:27:16	281.55	281.90	281.90	+39.65	4	1707
09:27:01	281.75	281.85	281.85	+39.60	1	1703
09:26:55	281.50	281.65	281.80	+39.55	5	1702
09:26:55	281.50	281.65	281.65	+39.40	1	1697
09:26:55	281.45	281.60	281.60	+39.35	4	1696
09:26:55	281.45	281.55	281.55	+39.30	1	1692
09:26:54	281.30	281.55	281.55	+39.30	1	1691
09:26:49	281.40	281.55	281.40	+39.15	1	1690
09:26:33	281.05	281.10	281.10	+38.85	1	1689
09:26:29	280.90	281.50	281.50	+39.25	1	1688
09:26:29	281.45	281.55	281.45	+39.20	3	1687
09:26:26	281.45	281.50	281.45	+39.20	6	1684
09:26:25	280.95	281.40	281.40	+39.15	2	1678
09:26:22	281.10	281.55	281.10	+38.85	4	1676
09:26:13	281.50	281.55	281.45	+39.20	1	1672
09:26:13	281.50	281.55	281.50	+39.25	1	1671
09:26:01	281.45	281.50	281.50	+39.25	1	1670
09:25:59	281.25	281.50	281.50	+39.25	1	1669
09:25:50	281.25	281.50	281.25	+39.00	3	1668
09:25:37	280.95	281.45	281.45	+39.20	4	1665
09:25:18	281.00	281.45	281.00	+38.75	1	1661
09:25:16	281.00	281.45	281.00	+38.75	2	1660
09:24:56	280.95	281.00	281.00	+38.75	2	1658
09:24:55	280.90	280.95	280.95	+38.70	5	1656
09:24:53	280.75	280.90	280.90	+38.65	1	1651
09:24:42	280.70	280.75	280.75	+38.50	2	1650
09:24:41	280.60	280.75	280.75	+38.50	1	1648
09:24:41	280.65	280.75	280.65	+38.40	1	1647
09:24:34	280.45	280.75	280.45	+38.20	1	1646
09:24:33	280.25	280.35	280.35	+38.10	1	1645
09:24:24	280.00	280.30	280.00	+37.75	1	1644
09:24:03	280.35	280.45	280.35	+38.10	1	1643
09:24:01	280.50	280.65	280.50	+38.25	1	1642
09:24:01	280.80	280.95	280.80	+38.55	13	1641
09:24:00	280.80	280.95	280.80	+38.55	1	1628
09:23:55	280.80	280.95	280.95	+38.70	2	1627
09:23:49	281.00	281.15	281.00	+38.75	4	1625
09:23:45	280.80	281.00	281.00	+38.75	1	1621
09:23:13	280.80	281.05	280.50	+38.25	3	1620
09:23:13	280.80	281.05	280.80	+38.55	1	1617
09:23:13	280.80	281.05	281.05	+38.80	1	1616
09:23:11	280.90	281.10	280.90	+38.65	11	1615
09:23:11	281.00	281.10	281.00	+38.75	15	1604
09:23:11	281.00	281.10	281.00	+38.75	2	1589
09:23:07	281.00	281.15	281.15	+38.90	1	1587
09:23:05	281.00	281.15	281.00	+38.75	1	1586
09:23:02	281.20	281.40	281.20	+38.95	3	1585
09:23:00	281.20	281.30	281.30	+39.05	1	1582
09:23:00	281.30	281.45	281.30	+39.05	2	1581
09:22:40	281.30	281.40	281.30	+39.05	1	1579
09:22:31	281.30	281.45	281.30	+39.05	1	1578
09:22:31	281.35	281.45	281.35	+39.10	1	1577
09:22:31	281.35	281.50	281.55	+39.30	1	1576
09:22:31	281.35	281.50	281.50	+39.25	1	1575
09:22:04	281.50	281.55	281.55	+39.30	1	1574
09:21:55	281.40	281.45	281.45	+39.20	4	1573
09:21:34	281.20	281.80	281.20	+38.95	6	1569
09:21:30	281.05	281.15	281.15	+38.90	4	1563
09:21:30	281.05	281.15	281.05	+38.80	2	1559
09:21:27	280.95	281.00	281.00	+38.75	8	1557
09:21:22	280.90	281.00	280.90	+38.65	1	1549
09:21:22	280.80	280.90	280.90	+38.65	3	1548
09:21:12	280.80	280.90	280.80	+38.55	1	1545
09:21:06	280.65	280.70	280.70	+38.45	7	1544
09:21:06	280.70	280.90	280.70	+38.45	10	1537
09:21:00	280.80	280.85	280.85	+38.60	5	1527
09:21:00	280.65	280.80	280.80	+38.55	3	1522
09:20:56	280.35	280.50	280.50	+38.25	24	1519
09:20:56	280.35	280.50	280.35	+38.10	1	1495
09:20:56	280.35	280.45	280.45	+38.20	2	1494
09:20:56	280.30	280.40	280.40	+38.15	1	1492
09:20:55	280.30	280.35	280.35	+38.10	1	1491
09:20:55	280.25	280.35	280.35	+38.10	2	1490
09:20:48	280.30	280.35	280.35	+38.10	17	1488
09:20:36	280.35	280.40	280.40	+38.15	3	1471
09:20:36	280.35	280.40	280.40	+38.15	17	1468
09:20:15	280.20	280.45	280.20	+37.95	1	1451
09:20:06	280.50	280.85	280.50	+38.25	1	1450
09:20:00	280.20	280.70	280.80	+38.55	8	1449
09:20:00	280.20	280.70	280.70	+38.45	2	1441
09:19:34	280.50	280.70	280.50	+38.25	3	1439
09:19:29	280.70	280.80	280.70	+38.45	1	1436
09:19:21	280.70	280.80	280.70	+38.45	2	1435
09:19:14	280.70	280.80	280.70	+38.45	13	1433
09:19:11	280.65	280.70	280.70	+38.45	3	1420
09:19:02	280.35	280.70	280.70	+38.45	1	1417
09:18:53	280.55	280.70	280.70	+38.45	1	1416
09:18:52	280.60	280.70	280.60	+38.35	5	1415
09:18:50	280.50	280.60	280.60	+38.35	6	1410
09:18:50	280.45	280.50	280.50	+38.25	1	1404
09:18:42	280.50	280.60	280.50	+38.25	1	1403
09:18:32	280.50	280.70	280.50	+38.25	1	1402
09:18:27	280.50	280.70	280.50	+38.25	1	1401
09:18:19	280.40	280.50	280.50	+38.25	1	1400
09:18:15	280.45	280.50	280.50	+38.25	1	1399
09:18:14	280.40	280.50	280.50	+38.25	1	1398
09:18:07	280.25	280.50	280.25	+38.00	2	1397
09:18:07	280.25	280.30	280.30	+38.05	1	1395
09:18:03	280.15	280.20	280.20	+37.95	1	1394
09:18:00	279.95	280.00	280.00	+37.75	1	1393
09:17:51	279.95	280.00	280.00	+37.75	2	1392
09:17:48	279.85	279.95	279.95	+37.70	1	1390
09:17:37	279.90	280.00	280.00	+37.75	55	1389
09:17:35	279.90	280.00	280.00	+37.75	1	1334
09:17:35	279.90	279.95	279.95	+37.70	1	1333
09:17:34	279.80	279.90	279.90	+37.65	10	1332
09:17:25	279.60	279.90	279.60	+37.35	4	1322
09:17:20	279.60	279.90	279.60	+37.35	1	1318
09:17:16	279.50	279.60	279.60	+37.35	1	1317
09:17:11	279.50	279.60	279.50	+37.25	1	1316
09:17:08	279.40	279.60	279.40	+37.15	1	1315
09:17:01	279.55	279.60	279.55	+37.30	1	1314
09:17:00	279.40	279.50	279.50	+37.25	1	1313
09:16:35	279.55	279.60	279.60	+37.35	7	1312
09:16:25	279.40	279.50	279.50	+37.25	3	1305
09:16:12	279.50	279.60	279.50	+37.25	1	1302
09:16:12	279.50	279.55	279.55	+37.30	3	1301
09:16:07	279.45	279.50	279.50	+37.25	1	1298
09:16:04	279.45	279.50	279.45	+37.20	1	1297
09:15:46	279.00	279.60	279.60	+37.35	1	1296
09:15:42	279.60	279.80	279.60	+37.35	1	1295
09:15:39	279.30	279.90	279.90	+37.65	1	1294
09:15:34	279.40	279.90	279.95	+37.70	3	1293
09:15:34	279.40	279.90	279.90	+37.65	2	1290
09:15:31	279.60	279.65	279.70	+37.45	2	1288
09:15:31	279.60	279.65	279.65	+37.40	10	1286
09:15:31	279.50	279.60	279.60	+37.35	2	1276
09:15:31	279.35	279.50	279.50	+37.25	13	1274
09:15:30	279.30	279.40	279.40	+37.15	1	1261
09:15:30	279.25	279.30	279.30	+37.05	6	1260
09:15:28	279.15	279.20	279.20	+36.95	13	1254
09:15:27	279.00	279.15	279.15	+36.90	2	1241
09:15:27	279.00	279.05	279.05	+36.80	1	1239
09:15:24	278.80	279.00	279.00	+36.75	1	1238
09:15:12	279.15	279.20	279.20	+36.95	1	1237
09:15:10	278.95	279.00	279.00	+36.75	1	1236
09:14:58	278.85	279.00	279.00	+36.75	11	1235
09:14:58	278.90	278.95	278.95	+36.70	1	1224
09:14:57	278.75	278.80	278.80	+36.55	2	1223
09:14:32	278.40	278.50	278.50	+36.25	3	1221
09:14:31	278.10	278.30	278.30	+36.05	10	1218
09:14:30	278.20	278.25	278.25	+36.00	1	1208
09:14:30	278.05	278.20	278.20	+35.95	3	1207
09:14:30	278.00	278.10	278.10	+35.85	1	1204
09:14:22	277.90	278.00	278.00	+35.75	74	1203
09:14:12	277.85	278.00	278.00	+35.75	2	1129
09:14:06	277.75	278.00	278.00	+35.75	1	1127
09:14:03	278.05	278.20	278.00	+35.75	5	1126
09:14:03	278.05	278.20	278.05	+35.80	1	1121
09:13:57	278.05	278.25	278.05	+35.80	1	1120
09:13:31	278.05	278.25	278.25	+36.00	1	1119
09:13:28	278.05	278.25	278.05	+35.80	1	1118
09:13:28	278.05	278.25	278.05	+35.80	1	1117
09:13:27	278.05	278.10	278.10	+35.85	2	1116
09:13:25	278.05	278.10	278.05	+35.80	7	1114
09:13:16	278.05	278.25	278.05	+35.80	1	1107
09:13:02	278.25	278.50	278.25	+36.00	3	1106
09:12:58	278.10	278.50	278.10	+35.85	3	1103
09:12:57	278.10	278.15	278.15	+35.90	1	1100
09:12:54	278.10	278.50	278.10	+35.85	1	1099
09:12:52	278.10	278.50	278.10	+35.85	1	1098
09:12:47	278.10	278.20	278.20	+35.95	6	1097
09:12:46	278.10	278.15	278.15	+35.90	1	1091
09:12:44	277.90	277.95	277.95	+35.70	1	1090
09:12:43	277.70	277.80	277.80	+35.55	2	1089
09:12:41	277.60	277.70	277.70	+35.45	9	1087
09:12:40	277.55	277.80	277.55	+35.30	1	1078
09:12:32	277.40	277.80	277.40	+35.15	2	1077
09:12:30	277.50	277.80	277.50	+35.25	1	1075
09:12:25	277.30	277.80	277.30	+35.05	6	1074
09:12:25	277.30	277.80	277.30	+35.05	3	1068
09:12:17	277.20	277.75	277.20	+34.95	5	1065
09:12:14	277.50	277.75	277.50	+35.25	1	1060
09:12:07	277.50	277.95	277.95	+35.70	2	1059
09:12:07	278.00	278.10	278.00	+35.75	3	1057
09:12:05	278.00	278.10	278.00	+35.75	5	1054
09:12:00	278.00	278.20	278.00	+35.75	2	1049
09:11:56	278.00	278.30	278.00	+35.75	6	1047
09:11:50	278.05	278.30	278.05	+35.80	10	1041
09:11:44	278.20	278.70	278.20	+35.95	2	1031
09:11:44	278.35	278.70	278.20	+35.95	4	1029
09:11:44	278.35	278.70	278.35	+36.10	1	1025
09:11:41	278.85	278.90	278.85	+36.60	7	1024
09:11:39	279.00	279.10	279.00	+36.75	10	1017
09:11:38	279.00	279.10	279.10	+36.85	1	1007
09:11:34	279.10	279.20	279.10	+36.85	2	1006
09:11:23	279.10	279.20	279.10	+36.85	3	1004
09:11:22	279.10	279.25	279.10	+36.85	1	1001
09:11:20	279.10	279.30	279.10	+36.85	4	1000
09:11:19	279.10	279.30	279.10	+36.85	3	996
09:11:17	279.10	279.25	279.25	+37.00	2	993
09:11:17	279.20	279.25	279.20	+36.95	1	991
09:11:06	279.20	279.25	279.25	+37.00	1	990
09:10:59	279.25	279.50	279.25	+37.00	1	989
09:10:58	279.25	279.50	279.25	+37.00	1	988
09:10:53	279.25	279.50	279.50	+37.25	2	987
09:10:51	279.25	279.50	279.25	+37.00	1	985
09:10:45	279.40	279.50	279.30	+37.05	9	984
09:10:45	279.40	279.50	279.40	+37.15	1	975
09:10:42	279.40	279.50	279.40	+37.15	1	974
09:10:42	279.10	279.30	279.35	+37.10	1	973
09:10:42	279.10	279.30	279.30	+37.05	5	972
09:10:41	279.15	279.20	279.20	+36.95	1	967
09:10:40	278.95	279.10	279.10	+36.85	4	966
09:10:40	278.95	279.00	279.00	+36.75	3	962
09:10:38	278.90	279.00	278.90	+36.65	2	959
09:10:38	278.90	278.95	278.95	+36.70	1	957
09:10:28	278.95	279.10	278.95	+36.70	10	956
09:10:22	278.95	279.10	278.95	+36.70	5	946
09:10:21	278.95	279.00	279.00	+36.75	28	941
09:10:20	278.85	278.95	279.00	+36.75	1	913
09:10:20	278.85	278.95	278.95	+36.70	19	912
09:10:20	278.85	278.95	278.95	+36.70	8	893
09:10:20	278.85	278.90	278.90	+36.65	2	885
09:10:18	278.90	278.95	278.90	+36.65	2	883
09:10:16	278.90	278.95	278.90	+36.65	6	881
09:10:14	278.90	278.95	278.90	+36.65	1	875
09:10:12	278.90	278.95	278.90	+36.65	1	874
09:10:10	278.90	278.95	278.90	+36.65	1	873
09:10:07	278.85	278.95	278.85	+36.60	1	872
09:10:04	278.85	278.95	278.85	+36.60	3	871
09:10:03	278.85	278.95	278.85	+36.60	1	868
09:10:01	278.85	278.95	278.85	+36.60	1	867
09:09:57	278.85	278.95	278.85	+36.60	2	866
09:09:53	278.85	278.95	278.85	+36.60	1	864
09:09:47	278.85	278.95	278.85	+36.60	1	863
09:09:46	278.85	278.95	278.85	+36.60	1	862
09:09:45	278.85	278.95	278.85	+36.60	1	861
09:09:42	278.90	278.95	278.90	+36.65	1	860
09:09:31	278.85	279.00	278.85	+36.60	1	859
09:09:31	278.85	278.95	278.95	+36.70	2	858
09:09:23	278.85	278.95	278.85	+36.60	1	856
09:09:16	278.85	278.95	278.85	+36.60	2	855
09:09:13	278.85	278.95	278.85	+36.60	1	853
09:09:09	278.70	278.85	278.85	+36.60	1	852
09:09:03	278.50	278.95	278.40	+36.15	1	851
09:09:03	278.50	278.95	278.50	+36.25	1	850
09:09:00	278.90	279.00	278.90	+36.65	1	849
09:08:51	278.50	278.85	278.85	+36.60	3	848
09:08:51	278.50	279.00	279.00	+36.75	1	845
09:08:49	278.90	279.00	278.60	+36.35	8	844
09:08:49	278.90	279.00	278.70	+36.45	10	836
09:08:49	278.90	279.00	278.80	+36.55	1	826
09:08:49	278.90	279.00	278.90	+36.65	1	825
09:08:45	278.90	279.00	279.00	+36.75	1	824
09:08:45	278.90	279.00	279.00	+36.75	1	823
09:08:41	278.90	279.00	279.00	+36.75	1	822
09:08:37	278.65	279.00	279.00	+36.75	1	821
09:08:27	278.95	279.00	278.95	+36.70	1	820
09:08:27	278.85	278.95	278.95	+36.70	1	819
09:08:25	278.80	278.95	278.80	+36.55	2	818
09:08:18	278.60	278.85	278.85	+36.60	2	816
09:08:13	278.65	278.85	278.65	+36.40	5	814
09:08:09	279.00	279.05	279.00	+36.75	11	809
09:08:00	278.85	279.20	278.85	+36.60	1	798
09:07:56	278.85	279.10	279.10	+36.85	3	797
09:07:56	278.85	279.10	279.10	+36.85	1	794
09:07:54	279.00	279.10	279.00	+36.75	1	793
09:07:53	279.10	279.25	279.10	+36.85	14	792
09:07:51	279.10	279.25	279.10	+36.85	1	778
09:07:48	279.10	279.30	279.10	+36.85	3	777
09:07:47	279.10	279.30	279.10	+36.85	1	774
09:07:47	278.85	279.10	279.10	+36.85	10	773
09:07:45	279.00	279.10	279.00	+36.75	3	763
09:07:42	279.00	279.10	279.10	+36.85	2	760
09:07:39	279.10	279.30	279.10	+36.85	1	758
09:07:33	279.05	279.10	279.10	+36.85	2	757
09:07:26	279.10	279.30	279.10	+36.85	2	755
09:07:25	279.05	279.15	279.15	+36.90	1	753
09:07:23	278.95	279.00	279.00	+36.75	1	752
09:07:23	278.90	278.95	278.95	+36.70	2	751
09:07:20	278.90	278.95	278.95	+36.70	2	749
09:07:20	278.90	278.95	278.95	+36.70	1	747
09:07:08	279.00	279.25	279.00	+36.75	1	746
09:07:07	279.05	279.25	279.05	+36.80	1	745
09:07:04	279.05	279.25	279.05	+36.80	1	744
09:07:02	279.05	279.30	279.30	+37.05	1	743
09:06:55	278.90	279.35	279.35	+37.10	1	742
09:06:51	278.90	279.45	278.90	+36.65	2	741
09:06:48	279.05	279.50	279.50	+37.25	1	739
09:06:47	279.05	279.15	279.15	+36.90	3	738
09:06:47	279.05	279.15	279.05	+36.80	1	735
09:06:44	278.70	278.85	278.85	+36.60	2	734
09:06:40	278.70	279.15	279.15	+36.90	1	732
09:06:27	278.65	278.95	278.95	+36.70	3	731
09:06:25	278.65	279.15	279.15	+36.90	1	728
09:06:25	279.10	279.25	279.10	+36.85	2	727
09:06:24	279.20	279.30	279.20	+36.95	1	725
09:06:24	279.30	279.40	279.30	+37.05	5	724
09:06:19	279.15	279.70	279.70	+37.45	2	719
09:06:19	279.15	279.70	279.70	+37.45	2	717
09:06:18	279.65	279.80	279.65	+37.40	1	715
09:06:16	279.10	279.65	279.10	+36.85	1	714
09:06:12	279.05	279.60	279.60	+37.35	17	713
09:06:12	279.10	279.65	279.05	+36.80	1	696
09:06:12	279.10	279.65	279.10	+36.85	4	695
09:06:09	278.90	279.00	279.00	+36.75	7	691
09:06:08	278.70	279.00	278.70	+36.45	1	684
09:06:07	278.70	279.00	278.70	+36.45	4	683
09:06:05	278.70	279.00	279.00	+36.75	1	679
09:06:03	278.70	279.00	278.70	+36.45	1	678
09:06:00	278.65	278.80	278.80	+36.55	2	677
09:05:59	278.45	278.65	278.65	+36.40	2	675
09:05:57	278.40	278.70	278.70	+36.45	2	673
09:05:56	278.40	278.70	278.70	+36.45	2	671
09:05:55	278.40	278.45	278.45	+36.20	1	669
09:05:55	278.55	278.70	278.55	+36.30	1	668
09:05:52	278.40	278.60	278.60	+36.35	1	667
09:05:49	278.40	278.55	278.55	+36.30	15	666
09:05:48	278.40	278.60	278.65	+36.40	3	651
09:05:48	278.40	278.60	278.60	+36.35	2	648
09:05:48	278.50	278.60	278.50	+36.25	1	646
09:05:47	278.40	278.60	278.40	+36.15	1	645
09:05:45	278.45	278.60	278.45	+36.20	10	644
09:05:39	278.25	278.60	278.25	+36.00	1	634
09:05:32	277.95	278.00	278.00	+35.75	5	633
09:05:29	277.80	277.95	277.95	+35.70	1	628
09:05:27	277.80	277.95	277.80	+35.55	1	627
09:05:25	277.65	277.95	277.55	+35.30	13	626
09:05:25	277.65	277.95	277.60	+35.35	1	613
09:05:25	277.65	277.95	277.65	+35.40	16	612
09:05:24	277.65	277.95	277.65	+35.40	4	596
09:05:23	277.70	277.95	277.70	+35.45	1	592
09:05:23	277.70	277.75	277.80	+35.55	1	591
09:05:23	277.70	277.75	277.75	+35.50	1	590
09:05:22	277.40	277.65	277.65	+35.40	1	589
09:05:21	277.40	277.65	277.65	+35.40	1	588
09:05:19	277.40	277.65	277.35	+35.10	3	587
09:05:19	277.40	277.65	277.40	+35.15	2	584
09:05:18	277.55	277.60	277.60	+35.35	1	582
09:05:15	277.60	277.65	277.60	+35.35	10	581
09:05:14	277.60	277.65	277.60	+35.35	1	571
09:05:13	277.60	277.65	277.65	+35.40	2	570
09:05:11	277.40	277.65	277.40	+35.15	1	568
09:05:09	277.60	277.75	277.60	+35.35	1	567
09:05:06	277.15	277.65	277.15	+34.90	1	566
09:05:05	277.50	277.75	277.50	+35.25	1	565
09:05:03	277.65	277.75	277.65	+35.40	1	564
09:05:02	277.40	277.75	277.30	+35.05	1	563
09:05:02	277.40	277.75	277.40	+35.15	2	562
09:05:00	277.30	277.65	277.65	+35.40	15	560
09:04:59	277.30	277.65	277.65	+35.40	5	545
09:04:55	277.00	277.30	277.30	+35.05	1	540
09:04:54	276.90	277.00	277.00	+34.75	1	539
09:04:50	276.70	277.00	276.70	+34.45	1	538
09:04:50	276.75	277.00	276.75	+34.50	3	537
09:04:49	276.55	276.70	276.70	+34.45	1	534
09:04:49	276.50	276.70	276.50	+34.25	1	533
09:04:48	276.40	276.50	276.50	+34.25	5	532
09:04:45	276.20	276.50	276.20	+33.95	1	527
09:04:44	276.20	276.50	276.20	+33.95	3	526
09:04:41	276.10	276.50	276.50	+34.25	2	523
09:04:40	276.10	276.50	276.10	+33.85	5	521
09:04:39	276.10	276.50	276.10	+33.85	1	516
09:04:35	276.10	276.50	276.10	+33.85	7	515
09:04:35	276.20	276.40	276.40	+34.15	1	508
09:04:34	276.00	276.10	276.10	+33.85	3	507
09:04:33	276.00	276.10	276.00	+33.75	1	504
09:04:29	276.00	276.05	276.05	+33.80	2	503
09:04:29	275.95	276.00	276.00	+33.75	11	501
09:04:29	275.75	275.95	275.95	+33.70	7	490
09:04:29	275.80	275.90	275.90	+33.65	4	483
09:04:28	275.80	275.85	275.85	+33.60	4	479
09:04:27	275.80	275.85	275.85	+33.60	1	475
09:04:26	275.65	275.70	275.70	+33.45	2	474
09:04:25	275.65	275.85	275.85	+33.60	4	472
09:04:25	275.65	275.85	275.85	+33.60	1	468
09:04:22	275.85	275.90	275.85	+33.60	1	467
09:04:17	275.85	275.95	275.85	+33.60	2	466
09:04:08	275.70	275.75	275.75	+33.50	1	464
09:04:07	275.70	275.75	275.70	+33.45	1	463
09:04:06	275.50	275.65	275.65	+33.40	3	462
09:04:05	275.50	275.65	275.65	+33.40	3	459
09:04:02	275.25	275.55	275.55	+33.30	1	456
09:03:59	275.50	275.55	275.50	+33.25	1	455
09:03:59	275.35	275.55	275.30	+33.05	2	454
09:03:59	275.35	275.55	275.35	+33.10	3	452
09:03:55	275.50	275.60	275.50	+33.25	1	449
09:03:55	275.50	275.60	275.60	+33.35	2	448
09:03:52	275.35	275.60	275.60	+33.35	1	446
09:03:51	275.50	275.60	275.50	+33.25	1	445
09:03:51	275.55	275.65	275.55	+33.30	9	444
09:03:49	275.55	275.65	275.55	+33.30	1	435
09:03:44	275.50	275.55	275.50	+33.25	1	434
09:03:40	275.50	275.60	275.50	+33.25	1	433
09:03:39	275.65	275.90	275.65	+33.40	1	432
09:03:39	275.65	276.00	275.65	+33.40	1	431
09:03:37	275.65	276.05	275.65	+33.40	1	430
09:03:30	275.90	276.00	276.05	+33.80	2	429
09:03:30	275.90	276.00	276.00	+33.75	6	427
09:03:30	275.90	276.00	275.90	+33.65	1	421
09:03:30	275.85	275.90	275.90	+33.65	3	420
09:03:30	275.55	275.75	275.80	+33.55	1	417
09:03:30	275.55	275.75	275.75	+33.50	2	416
09:03:29	275.65	275.70	275.70	+33.45	1	414
09:03:29	275.65	275.70	275.65	+33.40	1	413
09:03:29	275.50	275.65	275.65	+33.40	1	412
09:03:29	275.50	275.60	275.60	+33.35	3	411
09:03:27	275.60	275.65	275.60	+33.35	1	408
09:03:22	275.30	275.60	275.30	+33.05	1	407
09:03:19	275.20	275.60	275.20	+32.95	1	406
09:03:17	275.40	275.70	275.35	+33.10	1	405
09:03:17	275.40	275.70	275.40	+33.15	1	404
09:03:17	275.65	275.75	275.65	+33.40	2	403
09:03:16	275.35	275.75	275.75	+33.50	1	401
09:03:16	275.35	275.75	275.75	+33.50	1	400
09:03:14	275.35	275.75	275.35	+33.10	10	399
09:03:11	275.35	275.40	275.40	+33.15	1	389
09:03:11	275.35	275.40	275.40	+33.15	1	388
09:03:09	275.35	275.40	275.40	+33.15	1	387
09:03:09	275.60	275.75	275.55	+33.30	3	386
09:03:09	275.60	275.75	275.60	+33.35	1	383
09:03:06	275.60	275.75	275.60	+33.35	1	382
09:03:05	275.35	275.45	275.45	+33.20	1	381
09:03:05	275.35	275.75	275.75	+33.50	1	380
09:03:02	275.60	275.75	275.60	+33.35	6	379
09:03:02	275.65	275.75	275.65	+33.40	2	373
09:02:59	275.55	275.75	275.75	+33.50	2	371
09:02:58	275.45	275.55	275.55	+33.30	1	369
09:02:58	275.45	275.50	275.50	+33.25	5	368
09:02:56	275.45	275.55	275.55	+33.30	1	363
09:02:56	275.45	275.75	275.75	+33.50	1	362
09:02:50	275.55	275.75	275.75	+33.50	1	361
09:02:48	275.60	275.75	275.60	+33.35	2	360
09:02:47	275.20	275.45	275.45	+33.20	5	358
09:02:47	275.40	275.45	275.40	+33.15	1	353
09:02:46	275.15	275.35	275.35	+33.10	1	352
09:02:46	275.15	275.30	275.30	+33.05	1	351
09:02:46	275.15	275.25	275.25	+33.00	2	350
09:02:45	275.20	275.25	275.20	+32.95	1	348
09:02:42	275.10	275.25	275.10	+32.85	1	347
09:02:40	275.10	275.25	275.10	+32.85	1	346
09:02:38	275.10	275.25	275.10	+32.85	1	345
09:02:37	275.00	275.25	274.95	+32.70	1	344
09:02:37	275.00	275.25	275.00	+32.75	1	343
09:02:36	275.00	275.25	275.00	+32.75	1	342
09:02:35	274.95	275.25	275.25	+33.00	1	341
09:02:34	274.95	275.25	274.95	+32.70	1	340
09:02:33	274.90	275.00	275.00	+32.75	1	339
09:02:33	274.90	275.00	275.00	+32.75	1	338
09:02:32	275.00	275.25	275.00	+32.75	2	337
09:02:30	274.90	275.30	274.90	+32.65	1	335
09:02:29	275.00	275.35	275.00	+32.75	2	334
09:02:29	275.00	275.25	275.25	+33.00	1	332
09:02:27	274.85	274.95	275.00	+32.75	7	331
09:02:27	274.85	274.95	274.95	+32.70	1	324
09:02:25	274.85	275.00	275.00	+32.75	1	323
09:02:25	274.85	275.00	274.85	+32.60	1	322
09:02:23	274.80	275.00	275.00	+32.75	5	321
09:02:21	274.80	275.00	275.00	+32.75	1	316
09:02:20	274.80	275.00	275.40	+33.15	7	315
09:02:20	274.80	275.00	275.15	+32.90	2	308
09:02:20	274.80	275.00	275.00	+32.75	1	306
09:02:19	274.80	274.90	274.90	+32.65	3	305
09:02:16	274.80	275.40	274.80	+32.55	13	302
09:02:16	274.80	275.00	275.00	+32.75	1	289
09:02:07	275.15	275.75	275.15	+32.90	1	288
09:02:07	275.15	275.75	275.15	+32.90	1	287
09:02:06	275.15	275.50	275.80	+33.55	16	286
09:02:06	275.15	275.50	275.50	+33.25	4	270
09:02:05	274.95	275.00	275.00	+32.75	43	266
09:02:04	274.60	274.75	274.75	+32.50	3	223
09:02:04	274.60	274.70	274.70	+32.45	7	220
09:02:01	274.50	274.65	274.65	+32.40	2	213
09:02:00	--	--	274.60	+32.35	211	211

　

其他人也逛...

Double A-多功能影印紙A4 80G (5包/箱)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

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

App Store Card $ 2000 - 數位序號

Samsung Galaxy A57 5G (12G/256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【SANLUX 台灣三洋】128L 一級能效雙門小冰箱（SR-C125B1）

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

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

POCO X8 Pro Max 12G/512G

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

【享樂券】統一超商50元虛擬商品卡_電子憑證

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

羅技 MX Master 4 無線滑鼠

AI獨好消費電子冷　半導體第3季...

聯電ADR31日上漲0.09美元漲幅0....

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

‧【歐股盤後】科技股強彈後漲勢...
‧路透照片曝美財長待辦事項　疑...
‧中國採購逾84萬噸美國大豆　10...

加密貨幣

比特幣BTC	63021.97	-1,702.00	-2.63%
以太幣ETH	1867.00	-50.14	-2.62%
瑞波幣XRP	1.06	-0.02	-2.20%
比特幣現金BCH	208.29	-8.73	-4.02%
萊特幣LTC	44.26	-1.28	-2.82%
卡達幣ADA	0.176025	0.01	3.74%
波場幣TRX	0.327795	0.00	-0.17%
恆星幣XLM	0.171376	0.00	-0.30%

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。