最新科技股拋售潮後美股早盤反彈走高道瓊漲逾700點熱門《商品》現貨金升逾3%逼近5,000美元關白銀漲7%

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

170.30 ▼-1.70 -0.99% 6.37億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.70	3,794	170.30	40	170.40	1	168.20	172.05	165.15	172.00

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	170.30	170.40	170.30	-1.70	5	3794
13:30:00	170.25	170.40	170.30	-1.70	64	3789
13:24:47	170.05	170.25	170.05	-1.95	1	3725
13:24:44	170.05	170.25	170.05	-1.95	1	3724
13:24:35	170.05	170.25	170.05	-1.95	3	3723
13:24:35	170.05	170.25	170.05	-1.95	2	3720
13:24:25	170.05	170.25	170.25	-1.75	1	3718
13:24:14	170.05	170.25	170.25	-1.75	2	3717
13:24:14	170.20	170.25	170.20	-1.80	1	3715
13:24:12	170.05	170.20	170.20	-1.80	1	3714
13:23:57	170.20	170.25	170.20	-1.80	1	3713
13:23:43	170.05	170.20	170.20	-1.80	1	3712
13:22:19	170.00	170.05	170.05	-1.95	1	3711
13:22:01	169.90	170.00	170.05	-1.95	1	3710
13:22:01	169.90	170.00	170.00	-2.00	1	3709
13:20:21	169.95	170.10	169.95	-2.05	1	3708
13:20:00	169.95	170.00	169.95	-2.05	1	3707
13:19:40	170.00	170.10	170.00	-2.00	1	3706
13:19:10	169.95	170.10	170.10	-1.90	1	3705
13:17:18	170.00	170.10	170.00	-2.00	6	3704
13:16:59	170.15	170.20	170.15	-1.85	2	3698
13:16:43	170.10	170.20	170.10	-1.90	1	3696
13:15:37	170.10	170.35	170.10	-1.90	1	3695
13:14:59	169.95	170.05	170.05	-1.95	5	3694
13:14:45	169.90	170.00	170.00	-2.00	21	3689
13:14:36	169.85	169.95	169.95	-2.05	2	3668
13:14:27	169.85	169.95	169.95	-2.05	1	3666
13:13:18	169.70	169.80	169.80	-2.20	2	3665
13:13:11	169.70	169.80	169.80	-2.20	1	3663
13:12:52	169.70	169.75	169.75	-2.25	1	3662
13:12:18	169.65	169.70	169.70	-2.30	3	3661
13:12:08	169.65	169.70	169.65	-2.35	1	3658
13:11:35	169.65	169.70	169.65	-2.35	1	3657
13:10:35	169.65	169.70	169.65	-2.35	9	3656
13:10:33	169.70	169.75	169.70	-2.30	6	3647
13:08:57	169.70	169.80	169.70	-2.30	2	3641
13:07:15	169.65	169.70	169.70	-2.30	2	3639
13:06:05	169.65	169.70	169.70	-2.30	1	3637
13:05:34	169.65	169.70	169.65	-2.35	1	3636
13:05:17	169.70	169.75	169.70	-2.30	2	3635
13:05:05	169.70	169.75	169.75	-2.25	3	3633
13:04:54	169.75	169.85	169.75	-2.25	1	3630
13:04:47	169.80	169.90	169.80	-2.20	1	3629
13:04:43	169.85	169.90	169.85	-2.15	2	3628
13:04:04	169.75	169.90	169.90	-2.10	1	3626
13:03:10	169.70	169.95	169.95	-2.05	2	3625
13:02:35	169.85	169.95	169.95	-2.05	5	3623
13:02:29	169.85	169.90	169.90	-2.10	2	3618
13:02:27	169.85	169.90	169.90	-2.10	5	3616
13:02:17	169.75	169.80	169.80	-2.20	1	3611
13:01:59	169.75	169.80	169.80	-2.20	4	3610
13:01:47	169.55	169.65	169.65	-2.35	2	3606
13:01:44	169.55	169.60	169.60	-2.40	1	3604
13:01:01	169.50	169.60	169.60	-2.40	1	3603
13:00:59	169.60	169.65	169.60	-2.40	43	3602
13:00:59	169.60	169.65	169.60	-2.40	3	3559
13:00:32	169.55	169.65	169.65	-2.35	3	3556
13:00:32	169.65	169.80	169.65	-2.35	2	3553
13:00:01	169.60	169.65	169.65	-2.35	11	3551
13:00:01	169.60	169.65	169.60	-2.40	1	3540
13:00:00	169.50	169.60	169.60	-2.40	15	3539
12:59:21	169.55	169.60	169.60	-2.40	2	3524
12:58:58	169.50	169.65	169.65	-2.35	4	3522
12:58:52	169.50	169.65	169.65	-2.35	1	3518
12:58:39	169.40	169.45	169.45	-2.55	1	3517
12:58:37	169.30	169.40	169.40	-2.60	5	3516
12:57:34	169.25	169.45	169.25	-2.75	3	3511
12:57:10	169.30	169.50	169.30	-2.70	3	3508
12:57:09	169.50	169.55	169.50	-2.50	4	3505
12:57:09	169.50	169.55	169.50	-2.50	3	3501
12:56:48	169.55	169.65	169.55	-2.45	1	3498
12:56:43	169.55	169.65	169.55	-2.45	1	3497
12:56:14	169.65	169.75	169.65	-2.35	2	3496
12:55:32	169.70	169.75	169.70	-2.30	7	3494
12:55:19	169.70	169.75	169.70	-2.30	1	3487
12:55:02	169.75	169.80	169.75	-2.25	11	3486
12:53:20	169.70	169.80	169.70	-2.30	3	3475
12:52:50	169.70	169.80	169.80	-2.20	1	3472
12:52:40	169.70	169.80	169.70	-2.30	2	3471
12:52:33	169.70	169.80	169.70	-2.30	1	3469
12:52:13	169.70	169.80	169.70	-2.30	1	3468
12:52:05	169.70	169.80	169.70	-2.30	1	3467
12:51:53	169.75	169.80	169.75	-2.25	6	3466
12:51:15	169.80	169.90	169.80	-2.20	2	3460
12:49:19	169.90	170.00	169.90	-2.10	11	3458
12:49:17	169.95	170.00	169.95	-2.05	2	3447
12:47:50	169.90	169.95	169.95	-2.05	2	3445
12:47:33	169.90	169.95	169.90	-2.10	2	3443
12:47:06	169.95	170.00	169.95	-2.05	2	3441
12:46:41	169.95	170.00	169.95	-2.05	2	3439
12:44:06	169.95	170.00	169.95	-2.05	1	3437
12:43:35	170.00	170.05	170.00	-2.00	1	3436
12:42:53	170.00	170.05	170.00	-2.00	15	3435
12:42:16	170.00	170.05	170.05	-1.95	1	3420
12:42:08	170.05	170.30	170.05	-1.95	1	3419
12:41:38	170.05	170.20	170.05	-1.95	7	3418
12:41:03	170.10	170.35	170.35	-1.65	1	3411
12:41:03	170.10	170.35	170.35	-1.65	3	3410
12:38:25	170.05	170.35	170.05	-1.95	1	3407
12:37:55	170.05	170.35	170.05	-1.95	15	3406
12:37:43	170.10	170.25	170.10	-1.90	1	3391
12:37:03	170.30	170.35	170.30	-1.70	1	3390
12:36:55	170.30	170.35	170.30	-1.70	1	3389
12:33:58	170.35	170.45	170.35	-1.65	5	3388
12:33:58	170.40	170.50	170.40	-1.60	1	3383
12:33:22	170.40	170.60	170.40	-1.60	1	3382
12:33:15	170.40	170.60	170.40	-1.60	1	3381
12:32:41	170.40	170.60	170.40	-1.60	5	3380
12:32:14	170.50	170.60	170.50	-1.50	12	3375
12:31:32	170.60	170.70	170.60	-1.40	1	3363
12:28:10	170.45	170.50	170.50	-1.50	1	3362
12:28:02	170.40	170.45	170.45	-1.55	1	3361
12:27:33	170.40	170.50	170.40	-1.60	2	3360
12:27:29	170.35	170.40	170.40	-1.60	5	3358
12:27:10	170.30	170.40	170.30	-1.70	2	3353
12:27:02	170.25	170.40	170.25	-1.75	1	3351
12:25:53	170.25	170.40	170.25	-1.75	5	3350
12:24:13	170.05	170.10	170.10	-1.90	5	3345
12:24:12	170.00	170.05	170.05	-1.95	3	3340
12:24:06	170.05	170.10	170.05	-1.95	1	3337
12:23:52	170.10	170.35	170.05	-1.95	1	3336
12:23:52	170.10	170.35	170.10	-1.90	1	3335
12:23:25	170.30	170.35	170.30	-1.70	2	3334
12:23:17	170.35	170.45	170.35	-1.65	1	3332
12:22:35	170.40	170.50	170.40	-1.60	2	3331
12:21:53	170.50	170.60	170.50	-1.50	2	3329
12:21:42	170.50	170.60	170.50	-1.50	1	3327
12:21:28	170.55	170.65	170.55	-1.45	2	3326
12:21:09	170.55	170.70	170.55	-1.45	1	3324
12:20:46	170.65	170.70	170.65	-1.35	3	3323
12:17:53	170.70	170.95	170.70	-1.30	1	3320
12:17:15	170.55	170.65	170.65	-1.35	4	3319
12:16:54	170.55	170.65	170.65	-1.35	1	3315
12:13:59	170.80	171.00	170.65	-1.35	4	3314
12:13:59	170.80	171.00	170.80	-1.20	2	3310
12:11:59	171.00	171.10	171.00	-1.00	1	3308
12:11:20	170.80	171.00	171.00	-1.00	1	3307
12:08:11	170.85	171.05	171.05	-0.95	1	3306
12:06:32	170.90	171.00	171.00	-1.00	6	3305
12:06:12	171.00	171.05	171.00	-1.00	6	3299
12:05:46	171.00	171.10	171.00	-1.00	1	3293
12:02:48	171.10	171.30	171.10	-0.90	2	3292
12:00:14	171.30	171.35	171.30	-0.70	1	3290
11:58:25	171.15	171.35	171.35	-0.65	1	3289
11:55:48	171.30	171.35	171.35	-0.65	1	3288
11:55:17	171.30	171.35	171.30	-0.70	1	3287
11:54:12	171.20	171.25	171.25	-0.75	5	3286
11:52:54	171.15	171.25	171.15	-0.85	1	3281
11:51:17	171.00	171.25	171.00	-1.00	2	3280
11:50:29	170.95	171.00	171.00	-1.00	1	3278
11:50:15	170.90	171.00	171.00	-1.00	1	3277
11:50:02	170.90	171.00	171.00	-1.00	3	3276
11:49:05	170.80	171.00	171.00	-1.00	1	3273
11:48:06	170.85	170.90	170.95	-1.05	1	3272
11:48:06	170.85	170.90	170.90	-1.10	2	3271
11:47:54	170.80	170.85	170.85	-1.15	2	3269
11:46:47	170.75	170.80	170.80	-1.20	2	3267
11:45:49	170.60	170.80	170.60	-1.40	1	3265
11:45:34	170.50	170.60	170.60	-1.40	1	3264
11:45:14	170.40	170.50	170.50	-1.50	2	3263
11:44:15	170.15	170.20	170.20	-1.80	3	3261
11:43:45	170.15	170.20	170.15	-1.85	1	3258
11:43:22	170.15	170.20	170.15	-1.85	1	3257
11:42:35	170.35	170.50	170.30	-1.70	1	3256
11:42:35	170.35	170.50	170.35	-1.65	1	3255
11:42:34	170.40	170.50	170.40	-1.60	1	3254
11:41:07	170.35	170.60	170.60	-1.40	2	3253
11:41:05	170.50	170.65	170.50	-1.50	8	3251
11:40:45	170.80	170.95	170.80	-1.20	1	3243
11:40:45	170.85	170.95	170.85	-1.15	1	3242
11:40:26	171.10	171.25	171.10	-0.90	1	3241
11:40:26	171.15	171.25	171.15	-0.85	1	3240
11:40:04	171.20	171.30	171.20	-0.80	1	3239
11:38:30	171.35	171.45	171.35	-0.65	2	3238
11:37:35	171.40	171.50	171.40	-0.60	1	3236
11:37:13	171.45	171.55	171.45	-0.55	1	3235
11:37:10	171.50	171.60	171.50	-0.50	5	3234
11:37:10	171.55	171.65	171.55	-0.45	3	3229
11:33:42	171.65	171.70	171.65	-0.35	1	3226
11:32:48	171.60	171.65	171.65	-0.35	3	3225
11:32:46	171.50	171.60	171.60	-0.40	5	3222
11:32:42	171.50	171.55	171.55	-0.45	1	3217
11:32:19	171.55	171.60	171.55	-0.45	1	3216
11:32:18	171.55	171.60	171.60	-0.40	1	3215
11:31:14	171.45	171.50	171.50	-0.50	4	3214
11:30:57	171.15	171.20	171.20	-0.80	14	3210
11:30:57	171.05	171.10	171.10	-0.90	1	3196
11:30:25	171.05	171.10	171.05	-0.95	4	3195
11:29:05	171.00	171.05	171.05	-0.95	6	3191
11:26:23	171.00	171.05	171.05	-0.95	3	3185
11:26:02	170.95	171.00	171.00	-1.00	2	3182
11:24:21	170.80	170.95	170.80	-1.20	1	3180
11:23:00	171.00	171.10	171.00	-1.00	15	3179
11:22:55	170.95	171.00	171.00	-1.00	3	3164
11:22:45	170.95	171.00	171.00	-1.00	10	3161
11:22:43	170.95	171.00	170.95	-1.05	3	3151
11:21:07	170.75	170.85	170.85	-1.15	1	3148
11:21:06	170.75	170.80	170.80	-1.20	2	3147
11:20:50	170.55	170.60	170.60	-1.40	3	3145
11:20:47	170.55	170.60	170.55	-1.45	1	3142
11:20:28	170.50	170.60	170.50	-1.50	1	3141
11:20:04	170.50	170.60	170.60	-1.40	3	3140
11:20:02	170.60	170.65	170.60	-1.40	1	3137
11:19:51	170.65	170.75	170.65	-1.35	1	3136
11:19:43	170.70	170.80	170.70	-1.30	1	3135
11:19:38	170.75	170.80	170.75	-1.25	5	3134
11:18:53	170.85	170.90	170.85	-1.15	1	3129
11:18:49	170.80	170.90	170.80	-1.20	4	3128
11:18:21	170.80	170.85	170.85	-1.15	1	3124
11:17:27	170.90	171.00	170.90	-1.10	2	3123
11:16:38	171.00	171.10	171.00	-1.00	1	3121
11:14:45	171.00	171.20	171.00	-1.00	1	3120
11:14:28	171.00	171.10	171.00	-1.00	1	3119
11:14:23	171.00	171.10	171.00	-1.00	2	3118
11:14:17	171.00	171.10	171.00	-1.00	1	3116
11:14:04	171.00	171.10	171.00	-1.00	1	3115
11:13:54	171.00	171.10	171.00	-1.00	1	3114
11:13:45	171.00	171.10	171.00	-1.00	2	3113
11:12:58	171.10	171.15	171.10	-0.90	1	3111
11:12:54	171.10	171.15	171.15	-0.85	1	3110
11:12:45	171.10	171.15	171.15	-0.85	1	3109
11:11:25	171.20	171.40	171.20	-0.80	1	3108
11:11:03	171.30	171.35	171.30	-0.70	2	3107
11:10:38	171.35	171.45	171.35	-0.65	16	3105
11:09:44	171.40	171.50	171.40	-0.60	3	3089
11:08:40	171.35	171.40	171.40	-0.60	1	3086
11:08:32	171.35	171.40	171.40	-0.60	1	3085
11:07:32	171.30	171.35	171.35	-0.65	1	3084
11:07:29	171.20	171.30	171.30	-0.70	1	3083
11:05:36	171.20	171.40	171.40	-0.60	1	3082
11:03:45	171.35	171.40	171.40	-0.60	10	3081
11:03:45	171.35	171.40	171.35	-0.65	1	3071
11:03:44	171.25	171.35	171.35	-0.65	1	3070
11:03:35	171.05	171.15	171.15	-0.85	14	3069
11:03:33	171.05	171.10	171.10	-0.90	2	3055
11:03:04	171.05	171.10	171.10	-0.90	33	3053
11:03:01	170.90	171.00	171.00	-1.00	1	3020
11:02:50	170.90	171.00	171.00	-1.00	5	3019
11:02:47	170.90	171.00	171.00	-1.00	2	3014
11:02:32	170.90	171.00	170.90	-1.10	1	3012
11:02:01	171.00	171.10	171.00	-1.00	1	3011
11:01:57	171.00	171.10	171.00	-1.00	1	3010
11:01:29	171.10	171.30	171.10	-0.90	2	3009
10:57:29	171.30	171.35	171.30	-0.70	1	3007
10:57:25	171.30	171.35	171.30	-0.70	31	3006
10:56:38	171.10	171.35	171.35	-0.65	1	2975
10:56:24	171.15	171.35	171.35	-0.65	1	2974
10:56:02	171.15	171.35	171.35	-0.65	1	2973
10:55:22	171.10	171.35	171.35	-0.65	5	2972
10:55:19	171.00	171.35	171.00	-1.00	1	2967
10:54:44	171.00	171.20	171.00	-1.00	1	2966
10:53:48	171.20	171.50	171.50	-0.50	1	2965
10:52:38	171.25	171.40	171.40	-0.60	1	2964
10:52:38	171.25	171.40	171.25	-0.75	3	2963
10:51:49	171.20	171.30	171.30	-0.70	4	2960
10:51:27	171.20	171.30	171.20	-0.80	1	2956
10:50:59	171.05	171.20	171.20	-0.80	14	2955
10:50:59	171.05	171.15	171.15	-0.85	8	2941
10:50:02	171.00	171.20	171.20	-0.80	1	2933
10:47:57	170.90	171.05	171.05	-0.95	1	2932
10:47:55	170.90	171.00	171.00	-1.00	3	2931
10:47:06	170.90	171.10	171.10	-0.90	1	2928
10:47:04	170.90	171.15	171.15	-0.85	1	2927
10:46:56	171.00	171.10	171.00	-1.00	3	2926
10:45:41	171.20	171.40	171.40	-0.60	1	2923
10:45:22	171.30	171.40	171.40	-0.60	1	2922
10:45:13	171.30	171.40	171.40	-0.60	4	2921
10:45:02	171.20	171.30	171.30	-0.70	5	2917
10:44:43	171.10	171.15	171.15	-0.85	7	2912
10:44:43	171.15	171.30	171.15	-0.85	3	2905
10:44:33	171.10	171.30	171.10	-0.90	1	2902
10:44:32	171.10	171.15	171.15	-0.85	3	2901
10:44:18	170.85	170.90	170.90	-1.10	1	2898
10:44:12	170.85	171.15	170.85	-1.15	1	2897
10:44:08	170.85	170.95	170.95	-1.05	5	2896
10:44:08	170.85	170.90	170.90	-1.10	4	2891
10:43:47	170.90	170.95	170.90	-1.10	1	2887
10:43:21	170.85	170.90	170.90	-1.10	1	2886
10:42:36	170.90	170.95	170.90	-1.10	6	2885
10:42:33	170.95	171.00	170.95	-1.05	1	2879
10:42:31	171.00	171.15	171.00	-1.00	1	2878
10:42:30	171.05	171.15	171.05	-0.95	2	2877
10:42:08	171.10	171.20	171.10	-0.90	1	2875
10:41:52	171.05	171.20	171.05	-0.95	11	2874
10:41:11	171.15	171.20	171.15	-0.85	1	2863
10:41:08	171.20	171.30	171.20	-0.80	1	2862
10:40:15	171.25	171.30	171.30	-0.70	1	2861
10:40:14	171.25	171.30	171.30	-0.70	15	2860
10:39:04	171.20	171.30	171.20	-0.80	2	2845
10:39:02	171.25	171.35	171.25	-0.75	1	2843
10:38:50	171.20	171.40	171.40	-0.60	1	2842
10:38:25	171.20	171.50	171.20	-0.80	1	2841
10:37:28	171.80	171.85	171.80	-0.20	1	2840
10:37:23	171.80	171.85	171.80	-0.20	1	2839
10:37:19	171.80	172.00	171.80	-0.20	1	2838
10:36:40	171.75	171.90	171.75	-0.25	1	2837
10:36:38	171.75	171.95	171.95	-0.05	1	2836
10:36:33	171.75	171.95	171.95	-0.05	4	2835
10:36:15	171.90	172.00	172.00	0	1	2831
10:36:05	172.00	172.10	172.00	0	2	2830
10:35:54	172.00	172.05	172.05	+0.05	2	2828
10:35:51	172.00	172.05	172.00	0	1	2826
10:35:50	172.00	172.05	172.00	0	1	2825
10:35:31	171.95	172.00	172.00	0	33	2824
10:35:30	171.90	172.00	172.00	0	1	2791
10:35:26	171.85	171.95	171.95	-0.05	1	2790
10:35:20	171.75	171.90	171.90	-0.10	1	2789
10:35:16	171.75	171.85	171.85	-0.15	4	2788
10:35:12	171.70	171.80	171.80	-0.20	1	2784
10:35:00	171.50	171.55	171.55	-0.45	3	2783
10:34:53	171.40	171.50	171.50	-0.50	5	2780
10:34:44	171.25	171.35	171.35	-0.65	6	2775
10:34:43	171.25	171.30	171.30	-0.70	1	2769
10:34:07	171.05	171.15	171.30	-0.70	2	2768
10:34:07	171.05	171.15	171.15	-0.85	1	2766
10:33:54	171.00	171.05	171.05	-0.95	1	2765
10:33:31	171.05	171.15	171.05	-0.95	4	2764
10:32:37	170.95	171.05	171.05	-0.95	1	2760
10:32:34	171.15	171.25	171.15	-0.85	1	2759
10:31:58	171.05	171.35	171.05	-0.95	1	2758
10:31:51	171.00	171.35	171.00	-1.00	40	2757
10:31:33	171.05	171.35	171.05	-0.95	1	2717
10:31:10	171.35	171.45	171.35	-0.65	2	2716
10:30:42	171.35	171.45	171.45	-0.55	1	2714
10:30:36	171.35	171.45	171.35	-0.65	1	2713
10:30:35	171.35	171.45	171.45	-0.55	1	2712
10:30:22	171.45	171.50	171.45	-0.55	1	2711
10:30:12	171.45	171.50	171.50	-0.50	1	2710
10:30:10	171.45	171.50	171.50	-0.50	1	2709
10:30:01	171.40	171.50	171.40	-0.60	1	2708
10:29:53	171.35	171.40	171.40	-0.60	1	2707
10:29:43	171.20	171.30	171.30	-0.70	2	2706
10:29:33	171.15	171.20	171.20	-0.80	1	2704
10:29:24	171.05	171.15	171.15	-0.85	1	2703
10:29:23	171.00	171.10	171.10	-0.90	2	2702
10:29:23	171.00	171.10	171.00	-1.00	2	2700
10:28:27	170.90	171.00	171.00	-1.00	5	2698
10:28:25	171.00	171.05	171.00	-1.00	3	2693
10:27:51	170.60	170.85	170.85	-1.15	3	2690
10:27:06	170.80	170.95	170.80	-1.20	1	2687
10:27:00	170.75	171.00	171.00	-1.00	3	2686
10:26:14	170.70	170.80	170.80	-1.20	2	2683
10:26:10	170.60	170.70	170.70	-1.30	2	2681
10:26:06	170.60	170.65	170.65	-1.35	2	2679
10:26:02	170.55	170.60	170.60	-1.40	1	2677
10:25:30	170.50	170.65	170.65	-1.35	1	2676
10:25:16	170.55	170.60	170.60	-1.40	2	2675
10:25:06	170.45	170.50	170.50	-1.50	1	2673
10:24:26	170.50	170.55	170.50	-1.50	3	2672
10:24:18	170.40	170.50	170.40	-1.60	1	2669
10:24:17	170.45	170.55	170.45	-1.55	1	2668
10:24:06	170.40	170.55	170.55	-1.45	1	2667
10:23:25	170.40	170.60	170.60	-1.40	1	2666
10:23:24	170.55	170.60	170.55	-1.45	2	2665
10:23:23	170.40	170.50	170.55	-1.45	1	2663
10:23:23	170.40	170.50	170.50	-1.50	1	2662
10:22:52	170.55	170.60	170.55	-1.45	1	2661
10:22:49	170.55	170.60	170.60	-1.40	1	2660
10:22:44	170.50	170.60	170.60	-1.40	1	2659
10:22:35	170.50	170.60	170.60	-1.40	1	2658
10:22:22	170.45	170.65	170.65	-1.35	1	2657
10:22:02	170.50	170.60	170.60	-1.40	5	2656
10:22:02	170.45	170.55	170.55	-1.45	2	2651
10:22:01	170.45	170.50	170.50	-1.50	7	2649
10:22:00	170.40	170.50	170.50	-1.50	1	2642
10:21:23	170.50	170.55	170.50	-1.50	3	2641
10:21:14	170.30	170.40	170.50	-1.50	1	2638
10:21:14	170.30	170.40	170.40	-1.60	1	2637
10:21:05	170.30	170.40	170.40	-1.60	7	2636
10:20:49	170.25	170.35	170.25	-1.75	1	2629
10:20:42	170.20	170.35	170.20	-1.80	1	2628
10:19:57	170.20	170.30	170.20	-1.80	1	2627
10:19:13	170.15	170.20	170.20	-1.80	1	2626
10:18:03	170.40	170.45	170.45	-1.55	1	2625
10:18:03	170.30	170.40	170.40	-1.60	1	2624
10:17:57	170.20	170.30	170.30	-1.70	3	2623
10:17:25	170.15	170.30	170.30	-1.70	1	2620
10:16:59	170.15	170.20	170.20	-1.80	1	2619
10:16:14	170.15	170.20	170.15	-1.85	1	2618
10:15:38	170.15	170.25	170.15	-1.85	1	2617
10:13:32	170.15	170.40	170.45	-1.55	4	2616
10:13:32	170.15	170.40	170.40	-1.60	1	2612
10:13:19	170.20	170.50	170.50	-1.50	1	2611
10:13:19	170.20	170.50	170.20	-1.80	2	2610
10:13:15	170.20	170.50	170.50	-1.50	1	2608
10:12:58	170.15	170.35	170.35	-1.65	1	2607
10:12:56	170.15	170.30	170.30	-1.70	2	2606
10:12:54	170.25	170.35	170.25	-1.75	1	2604
10:12:49	170.30	170.45	170.30	-1.70	1	2603
10:12:01	170.15	170.50	170.50	-1.50	1	2602
10:12:00	170.30	170.50	170.30	-1.70	1	2601
10:11:48	170.30	170.50	170.50	-1.50	1	2600
10:11:32	170.45	170.50	170.50	-1.50	9	2599
10:11:29	170.35	170.50	170.35	-1.65	10	2590
10:11:27	170.35	170.50	170.35	-1.65	1	2580
10:11:16	170.35	170.50	170.35	-1.65	1	2579
10:10:58	170.30	170.40	170.40	-1.60	4	2578
10:10:34	170.20	170.30	170.30	-1.70	1	2574
10:10:07	170.15	170.25	170.25	-1.75	1	2573
10:10:06	170.15	170.20	170.20	-1.80	1	2572
10:10:01	170.05	170.20	170.05	-1.95	2	2571
10:09:44	170.00	170.20	170.00	-2.00	4	2569
10:09:30	169.95	170.00	170.00	-2.00	3	2565
10:09:24	170.00	170.20	170.00	-2.00	1	2562
10:09:22	169.95	170.20	169.95	-2.05	1	2561
10:09:21	169.95	170.00	170.00	-2.00	4	2560
10:09:14	169.85	169.95	169.95	-2.05	2	2556
10:09:11	169.85	169.90	169.90	-2.10	3	2554
10:09:09	169.80	169.85	169.85	-2.15	6	2551
10:08:57	169.65	169.85	169.85	-2.15	1	2545
10:08:40	169.65	169.75	169.75	-2.25	1	2544
10:08:30	169.60	169.65	169.65	-2.35	2	2543
10:08:10	169.65	169.85	169.65	-2.35	1	2541
10:07:16	169.60	169.90	169.60	-2.40	1	2540
10:07:03	169.60	169.80	169.80	-2.20	1	2539
10:06:28	169.95	170.00	169.95	-2.05	1	2538
10:06:27	170.00	170.10	170.00	-2.00	10	2537
10:06:21	170.10	170.15	170.10	-1.90	1	2527
10:06:19	170.15	170.20	170.15	-1.85	1	2526
10:06:19	170.20	170.25	170.20	-1.80	1	2525
10:06:11	170.20	170.30	170.20	-1.80	4	2524
10:06:06	170.25	170.35	170.25	-1.75	1	2520
10:05:56	170.20	170.35	170.35	-1.65	1	2519
10:05:52	170.20	170.35	170.35	-1.65	2	2518
10:05:42	170.25	170.35	170.25	-1.75	4	2516
10:05:31	170.25	170.35	170.25	-1.75	1	2512
10:05:14	170.25	170.40	170.25	-1.75	10	2511
10:05:06	170.15	170.40	170.40	-1.60	1	2501
10:05:03	170.15	170.20	170.20	-1.80	1	2500
10:05:01	170.05	170.20	170.05	-1.95	3	2499
10:04:56	170.05	170.15	170.15	-1.85	1	2496
10:04:48	169.90	170.00	170.00	-2.00	16	2495
10:04:43	169.85	169.95	169.95	-2.05	1	2479
10:04:43	169.85	169.90	169.90	-2.10	11	2478
10:04:34	169.65	169.75	169.75	-2.25	1	2467
10:04:26	169.60	169.90	169.60	-2.40	1	2466
10:04:25	169.60	169.70	169.70	-2.30	1	2465
10:04:24	169.50	169.60	169.60	-2.40	1	2464
10:04:13	169.40	169.50	169.50	-2.50	6	2463
10:03:57	169.50	169.60	169.50	-2.50	1	2457
10:03:45	169.70	169.80	169.70	-2.30	8	2456
10:03:45	169.75	169.80	169.75	-2.25	3	2448
10:03:43	169.75	169.85	169.75	-2.25	1	2445
10:03:34	169.75	169.85	169.75	-2.25	1	2444
10:03:25	169.75	169.85	169.75	-2.25	2	2443
10:03:16	169.75	169.90	169.75	-2.25	1	2441
10:03:08	169.75	169.90	169.75	-2.25	1	2440
10:02:55	169.70	169.90	169.70	-2.30	1	2439
10:02:49	169.70	169.90	169.90	-2.10	1	2438
10:02:40	169.70	169.80	169.70	-2.30	1	2437
10:02:36	169.70	169.75	169.75	-2.25	1	2436
10:02:32	169.70	169.75	169.70	-2.30	1	2435
10:02:19	169.80	169.85	169.80	-2.20	5	2434
10:02:09	169.75	169.90	169.90	-2.10	1	2429
10:02:03	169.75	170.00	170.00	-2.00	1	2428
10:02:00	169.80	170.00	169.80	-2.20	1	2427
10:01:56	169.80	170.00	170.00	-2.00	1	2426
10:01:55	169.80	170.00	169.80	-2.20	4	2425
10:01:53	169.80	170.00	170.00	-2.00	3	2421
10:01:27	169.80	170.00	169.80	-2.20	1	2418
10:01:27	169.80	170.00	170.00	-2.00	1	2417
10:01:27	169.80	169.95	169.95	-2.05	1	2416
10:01:20	169.70	169.80	169.80	-2.20	3	2415
10:01:08	169.55	169.65	169.65	-2.35	1	2412
10:01:06	169.45	169.55	169.55	-2.45	2	2411
10:01:03	169.45	169.50	169.50	-2.50	3	2409
10:01:01	169.40	169.45	169.45	-2.55	1	2406
10:00:58	169.40	169.45	169.40	-2.60	1	2405
10:00:56	169.40	169.45	169.40	-2.60	1	2404
10:00:53	169.40	169.45	169.40	-2.60	1	2403
10:00:47	169.30	169.40	169.40	-2.60	6	2402
10:00:43	169.20	169.30	169.30	-2.70	3	2396
10:00:43	169.20	169.30	169.30	-2.70	2	2393
10:00:37	169.05	169.25	169.25	-2.75	1	2391
10:00:32	169.05	169.20	169.20	-2.80	5	2390
10:00:22	169.05	169.20	169.05	-2.95	8	2385
10:00:21	169.00	169.10	169.10	-2.90	5	2377
10:00:20	169.00	169.10	169.00	-3.00	2	2372
10:00:03	168.90	169.00	169.00	-3.00	12	2370
09:59:57	168.85	169.00	169.00	-3.00	1	2358
09:59:54	168.85	168.95	168.95	-3.05	1	2357
09:59:49	168.80	168.90	168.90	-3.10	5	2356
09:59:48	168.75	168.85	168.85	-3.15	1	2351
09:59:48	168.75	168.80	168.80	-3.20	8	2350
09:59:43	168.65	168.75	168.75	-3.25	1	2342
09:59:40	168.65	168.70	168.70	-3.30	1	2341
09:59:16	168.65	168.70	168.70	-3.30	12	2340
09:58:59	168.50	168.60	168.60	-3.40	8	2328
09:58:46	168.50	168.60	168.60	-3.40	1	2320
09:58:34	168.50	168.60	168.50	-3.50	3	2319
09:58:09	168.50	168.60	168.60	-3.40	2	2316
09:57:35	168.50	168.55	168.55	-3.45	1	2314
09:57:25	168.50	168.55	168.60	-3.40	1	2313
09:57:25	168.50	168.55	168.55	-3.45	1	2312
09:57:23	168.50	168.55	168.50	-3.50	1	2311
09:57:16	168.50	168.55	168.60	-3.40	2	2310
09:57:16	168.50	168.55	168.55	-3.45	2	2308
09:57:06	168.50	168.55	168.50	-3.50	1	2306
09:57:00	168.50	168.55	168.50	-3.50	1	2305
09:56:55	168.60	168.70	168.60	-3.40	1	2304
09:56:51	168.60	168.65	168.65	-3.35	1	2303
09:56:50	168.60	168.65	168.60	-3.40	1	2302
09:56:29	168.50	168.60	168.60	-3.40	5	2301
09:56:28	168.50	168.55	168.55	-3.45	1	2296
09:56:26	168.50	168.60	168.50	-3.50	2	2295
09:56:25	168.50	168.60	168.50	-3.50	2	2293
09:56:13	168.45	168.50	168.50	-3.50	6	2291
09:56:10	168.40	168.45	168.45	-3.55	1	2285
09:56:08	168.40	168.50	168.50	-3.50	5	2284
09:56:06	168.45	168.50	168.45	-3.55	5	2279
09:55:59	168.40	168.45	168.45	-3.55	2	2274
09:55:31	168.35	168.40	168.40	-3.60	1	2272
09:55:25	168.40	168.50	168.40	-3.60	3	2271
09:55:23	168.40	168.50	168.40	-3.60	10	2268
09:55:20	168.40	168.50	168.40	-3.60	1	2258
09:55:08	168.40	168.50	168.40	-3.60	2	2257
09:54:59	168.40	168.50	168.50	-3.50	1	2255
09:54:54	168.40	168.45	168.45	-3.55	1	2254
09:54:54	168.40	168.45	168.45	-3.55	1	2253
09:54:48	168.40	168.45	168.45	-3.55	1	2252
09:54:38	168.35	168.40	168.40	-3.60	3	2251
09:54:33	168.35	168.40	168.40	-3.60	1	2248
09:54:28	168.30	168.35	168.35	-3.65	1	2247
09:54:13	168.30	168.35	168.35	-3.65	1	2246
09:54:04	168.25	168.30	168.30	-3.70	1	2245
09:53:51	168.25	168.35	168.25	-3.75	1	2244
09:53:51	168.30	168.35	168.30	-3.70	1	2243
09:53:32	168.25	168.40	168.40	-3.60	1	2242
09:53:21	168.30	168.50	168.50	-3.50	1	2241
09:53:18	168.20	168.30	168.30	-3.70	6	2240
09:53:11	168.10	168.30	168.30	-3.70	1	2234
09:53:10	168.10	168.30	168.30	-3.70	1	2233
09:53:00	168.10	168.30	168.30	-3.70	1	2232
09:52:38	168.05	168.10	168.10	-3.90	4	2231
09:52:34	168.00	168.05	168.05	-3.95	1	2227
09:52:33	168.00	168.05	168.05	-3.95	1	2226
09:52:26	167.95	168.00	168.00	-4.00	9	2225
09:52:25	167.90	167.95	167.95	-4.05	5	2216
09:52:20	167.80	167.90	167.90	-4.10	3	2211
09:52:17	167.75	167.80	167.80	-4.20	1	2208
09:52:00	167.65	167.80	167.80	-4.20	1	2207
09:51:18	167.50	167.55	167.55	-4.45	2	2206
09:51:16	167.40	167.50	167.50	-4.50	1	2204
09:51:15	167.40	167.45	167.45	-4.55	1	2203
09:50:42	167.40	167.50	167.40	-4.60	1	2202
09:50:41	167.40	167.50	167.50	-4.50	1	2201
09:50:36	167.45	167.50	167.45	-4.55	1	2200
09:50:30	167.50	167.55	167.50	-4.50	1	2199
09:50:22	167.50	167.60	167.50	-4.50	1	2198
09:50:03	167.50	167.80	167.50	-4.50	2	2197
09:50:03	167.50	167.70	167.75	-4.25	1	2195
09:50:03	167.50	167.70	167.70	-4.30	1	2194
09:49:47	167.50	167.70	167.70	-4.30	1	2193
09:49:31	167.60	167.70	167.60	-4.40	1	2192
09:49:29	167.60	167.70	167.60	-4.40	1	2191
09:49:17	167.65	167.70	167.65	-4.35	1	2190
09:48:57	167.60	167.75	167.60	-4.40	1	2189
09:48:47	167.60	167.75	167.60	-4.40	1	2188
09:48:39	167.50	167.60	167.60	-4.40	1	2187
09:48:37	167.50	167.55	167.55	-4.45	2	2186
09:48:35	167.40	167.50	167.50	-4.50	11	2184
09:48:35	167.40	167.45	167.45	-4.55	2	2173
09:48:30	167.20	167.30	167.30	-4.70	5	2171
09:48:29	167.20	167.30	167.20	-4.80	1	2166
09:48:28	167.20	167.25	167.25	-4.75	1	2165
09:47:56	167.20	167.25	167.25	-4.75	1	2164
09:47:52	167.20	167.25	167.20	-4.80	1	2163
09:47:33	167.00	167.15	167.15	-4.85	4	2162
09:47:28	167.00	167.15	167.15	-4.85	1	2158
09:47:22	167.00	167.20	167.20	-4.80	1	2157
09:47:18	166.95	167.15	167.15	-4.85	1	2156
09:47:14	166.95	167.20	167.20	-4.80	1	2155
09:46:59	167.00	167.20	167.20	-4.80	1	2154
09:46:36	167.00	167.30	167.30	-4.70	1	2153
09:46:06	167.25	167.35	167.25	-4.75	5	2152
09:45:31	167.15	167.25	167.15	-4.85	2	2147
09:45:23	167.15	167.30	167.30	-4.70	1	2145
09:45:19	167.30	167.35	167.30	-4.70	4	2144
09:45:19	167.30	167.35	167.30	-4.70	1	2140
09:45:11	167.30	167.35	167.30	-4.70	2	2139
09:45:02	167.25	167.30	167.30	-4.70	2	2137
09:45:02	167.25	167.30	167.25	-4.75	1	2135
09:44:58	167.15	167.30	167.15	-4.85	4	2134
09:44:58	167.15	167.20	167.20	-4.80	3	2130
09:44:37	167.10	167.15	167.15	-4.85	1	2127
09:44:06	167.20	167.30	167.20	-4.80	2	2126
09:44:05	167.20	167.30	167.20	-4.80	10	2124
09:44:02	167.25	167.35	167.25	-4.75	2	2114
09:43:58	167.25	167.30	167.30	-4.70	1	2112
09:43:43	167.35	167.40	167.40	-4.60	1	2111
09:43:35	167.20	167.25	167.25	-4.75	6	2110
09:43:33	167.20	167.25	167.25	-4.75	1	2104
09:43:27	167.15	167.20	167.20	-4.80	3	2103
09:43:26	167.15	167.20	167.20	-4.80	1	2100
09:42:19	166.90	167.25	166.90	-5.10	1	2099
09:42:16	166.80	166.90	166.90	-5.10	1	2098
09:41:48	166.70	166.85	166.70	-5.30	1	2097
09:41:48	166.85	166.90	166.85	-5.15	1	2096
09:41:47	166.90	167.00	166.90	-5.10	11	2095
09:41:47	166.95	167.10	166.95	-5.05	2	2084
09:41:47	167.00	167.10	167.00	-5.00	11	2082
09:41:46	167.05	167.15	167.05	-4.95	1	2071
09:41:20	167.05	167.15	167.05	-4.95	1	2070
09:41:15	167.05	167.25	167.25	-4.75	1	2069
09:41:13	167.05	167.25	167.25	-4.75	1	2068
09:40:45	167.25	167.35	167.25	-4.75	5	2067
09:40:44	167.25	167.40	167.40	-4.60	1	2062
09:40:35	167.40	167.45	167.40	-4.60	1	2061
09:40:13	167.25	167.40	167.25	-4.75	2	2060
09:40:10	167.25	167.30	167.30	-4.70	2	2058
09:40:07	167.15	167.25	167.25	-4.75	2	2056
09:40:07	167.15	167.20	167.20	-4.80	1	2054
09:40:04	167.15	167.20	167.20	-4.80	4	2053
09:39:49	167.05	167.20	167.20	-4.80	1	2049
09:39:37	167.05	167.20	167.20	-4.80	1	2048
09:39:12	166.95	167.00	167.00	-5.00	1	2047
09:39:09	166.95	167.05	167.05	-4.95	1	2046
09:38:59	167.00	167.10	167.00	-5.00	17	2045
09:38:49	167.05	167.10	167.05	-4.95	3	2028
09:38:48	167.10	167.15	167.10	-4.90	1	2025
09:38:46	167.15	167.20	167.15	-4.85	4	2024
09:38:19	167.00	167.15	167.15	-4.85	1	2020
09:38:10	167.10	167.15	167.15	-4.85	3	2019
09:38:10	167.10	167.15	167.15	-4.85	3	2016
09:38:07	167.05	167.15	167.15	-4.85	1	2013
09:37:46	167.00	167.15	167.15	-4.85	3	2012
09:37:42	167.00	167.15	167.00	-5.00	1	2009
09:37:23	167.10	167.20	167.00	-5.00	3	2008
09:37:23	167.10	167.20	167.10	-4.90	2	2005
09:37:15	167.00	167.10	167.10	-4.90	1	2003
09:37:15	167.05	167.10	167.05	-4.95	1	2002
09:37:11	167.10	167.20	167.10	-4.90	1	2001
09:37:07	167.05	167.20	167.05	-4.95	2	2000
09:36:59	166.90	167.00	167.00	-5.00	33	1998
09:36:58	166.90	167.00	167.00	-5.00	15	1965
09:36:46	166.70	167.00	166.70	-5.30	1	1950
09:36:29	166.65	166.95	166.65	-5.35	1	1949
09:36:27	166.60	166.80	166.80	-5.20	13	1948
09:36:27	166.60	166.70	166.70	-5.30	4	1935
09:36:20	166.50	166.65	166.65	-5.35	1	1931
09:36:20	166.50	166.60	166.60	-5.40	2	1930
09:36:18	166.50	166.55	166.55	-5.45	1	1928
09:35:48	166.30	166.40	166.40	-5.60	1	1927
09:35:45	166.20	166.55	166.20	-5.80	1	1926
09:35:43	166.30	166.40	166.30	-5.70	1	1925
09:35:41	166.40	166.50	166.40	-5.60	2	1924
09:35:40	166.45	166.55	166.45	-5.55	1	1922
09:35:35	166.45	166.50	166.50	-5.50	1	1921
09:35:28	166.40	166.50	166.50	-5.50	1	1920
09:35:27	166.40	166.50	166.40	-5.60	1	1919
09:35:16	166.50	166.55	166.50	-5.50	3	1918
09:35:16	166.20	166.35	166.50	-5.50	1	1915
09:35:16	166.20	166.35	166.35	-5.65	1	1914
09:35:11	166.20	166.45	166.45	-5.55	1	1913
09:35:03	166.20	166.50	166.50	-5.50	1	1912
09:35:00	166.20	166.50	166.50	-5.50	1	1911
09:34:56	166.20	166.50	166.50	-5.50	2	1910
09:34:56	166.50	166.55	166.50	-5.50	1	1908
09:34:55	166.50	166.55	166.50	-5.50	5	1907
09:34:36	166.40	166.50	166.50	-5.50	1	1902
09:34:36	166.40	166.45	166.45	-5.55	15	1901
09:34:25	166.10	166.20	166.20	-5.80	2	1886
09:34:07	165.95	166.00	166.00	-6.00	4	1884
09:34:07	165.85	165.95	165.95	-6.05	2	1880
09:33:45	165.65	165.75	165.75	-6.25	2	1878
09:33:32	165.55	165.75	165.55	-6.45	1	1876
09:33:25	165.45	165.50	165.50	-6.50	3	1875
09:33:13	165.35	165.45	165.45	-6.55	1	1872
09:33:04	165.50	165.55	165.50	-6.50	1	1871
09:33:02	165.35	165.50	165.50	-6.50	2	1870
09:32:59	165.50	165.60	165.50	-6.50	10	1868
09:32:51	165.60	165.65	165.60	-6.40	3	1858
09:32:37	165.60	165.70	165.60	-6.40	4	1855
09:32:36	165.65	165.75	165.65	-6.35	1	1851
09:32:34	165.65	165.80	165.80	-6.20	1	1850
09:32:19	165.70	165.90	165.70	-6.30	1	1849
09:32:03	165.65	165.70	165.70	-6.30	1	1848
09:31:54	165.60	165.70	165.60	-6.40	1	1847
09:31:53	165.60	165.95	165.60	-6.40	1	1846
09:31:30	165.50	165.80	165.50	-6.50	1	1845
09:31:23	165.70	165.80	165.70	-6.30	2	1844
09:31:20	165.80	165.85	165.80	-6.20	1	1842
09:31:20	165.70	165.80	165.80	-6.20	2	1841
09:31:18	165.75	165.90	165.75	-6.25	2	1839
09:31:18	165.80	165.90	165.80	-6.20	3	1837
09:31:15	165.85	165.95	165.85	-6.15	2	1834
09:31:13	165.85	166.00	165.85	-6.15	1	1832
09:31:08	165.90	166.00	165.90	-6.10	2	1831
09:30:59	165.90	166.15	166.15	-5.85	2	1829
09:30:58	166.00	166.15	166.00	-6.00	1	1827
09:30:53	166.20	166.30	166.20	-5.80	1	1826
09:30:44	166.40	166.50	166.40	-5.60	1	1825
09:30:36	166.40	166.55	166.55	-5.45	1	1824
09:30:31	166.40	166.50	166.50	-5.50	3	1823
09:30:20	166.15	166.45	166.15	-5.85	1	1820
09:30:16	166.25	166.50	166.25	-5.75	1	1819
09:30:00	165.95	166.10	166.10	-5.90	10	1818
09:30:00	165.90	166.00	166.00	-6.00	3	1808
09:29:59	165.90	166.00	166.00	-6.00	1	1805
09:29:40	165.90	166.00	166.00	-6.00	2	1804
09:29:37	165.85	166.00	166.00	-6.00	1	1802
09:29:30	165.85	166.00	166.00	-6.00	1	1801
09:28:54	165.70	166.00	165.70	-6.30	1	1800
09:28:46	165.70	165.75	165.75	-6.25	1	1799
09:28:40	165.50	165.70	165.70	-6.30	1	1798
09:28:21	165.50	165.60	165.50	-6.50	2	1797
09:28:19	165.50	165.65	165.65	-6.35	3	1795
09:28:06	165.55	165.70	165.70	-6.30	1	1792
09:28:00	165.45	165.50	165.50	-6.50	7	1791
09:27:45	165.30	165.60	165.30	-6.70	2	1784
09:27:32	165.15	165.30	165.15	-6.85	1	1782
09:27:32	165.15	165.30	165.15	-6.85	5	1781
09:27:31	165.20	165.40	165.20	-6.80	6	1776
09:27:31	165.25	165.45	165.25	-6.75	5	1770
09:27:31	165.30	165.45	165.30	-6.70	10	1765
09:27:31	165.35	165.45	165.35	-6.65	12	1755
09:26:52	165.35	165.50	165.35	-6.65	1	1743
09:26:46	165.35	165.45	165.35	-6.65	7	1742
09:26:41	165.40	165.50	165.40	-6.60	5	1735
09:26:36	165.35	165.50	165.50	-6.50	1	1730
09:26:32	165.40	165.50	165.40	-6.60	2	1729
09:26:30	165.55	165.60	165.55	-6.45	1	1727
09:26:20	165.40	165.55	165.55	-6.45	30	1726
09:26:18	165.50	165.65	165.50	-6.50	10	1696
09:26:17	165.55	165.65	165.55	-6.45	8	1686
09:26:17	165.60	165.65	165.60	-6.40	1	1678
09:26:08	165.70	165.75	165.70	-6.30	1	1677
09:26:06	165.70	165.75	165.70	-6.30	2	1676
09:26:06	165.65	165.75	165.55	-6.45	1	1674
09:26:06	165.65	165.75	165.60	-6.40	1	1673
09:26:06	165.65	165.75	165.65	-6.35	1	1672
09:26:04	165.70	165.80	165.70	-6.30	2	1671
09:26:03	165.70	165.80	165.80	-6.20	2	1669
09:25:43	165.80	165.85	165.80	-6.20	1	1667
09:25:41	165.75	165.90	165.75	-6.25	1	1666
09:25:41	165.80	165.90	165.80	-6.20	2	1665
09:25:38	165.90	165.95	165.90	-6.10	1	1663
09:25:36	165.85	166.00	165.85	-6.15	2	1662
09:25:31	165.85	165.95	165.95	-6.05	1	1660
09:25:19	165.85	166.05	166.05	-5.95	1	1659
09:25:07	166.10	166.15	166.10	-5.90	1	1658
09:25:05	165.90	166.10	166.10	-5.90	1	1657
09:24:51	165.75	166.10	166.10	-5.90	1	1656
09:24:49	166.05	166.20	166.05	-5.95	1	1655
09:24:44	166.20	166.30	166.20	-5.80	1	1654
09:24:39	166.15	166.25	166.25	-5.75	1	1653
09:24:33	165.95	166.05	166.05	-5.95	1	1652
09:24:30	165.95	166.00	166.00	-6.00	29	1651
09:24:29	165.95	166.00	166.00	-6.00	1	1622
09:24:24	165.75	165.85	165.85	-6.15	6	1621
09:24:18	165.55	165.65	165.65	-6.35	1	1615
09:24:18	165.80	165.85	165.80	-6.20	1	1614
09:24:11	165.70	165.85	165.70	-6.30	2	1613
09:24:10	165.70	165.95	165.70	-6.30	1	1611
09:24:03	165.80	165.90	165.80	-6.20	4	1610
09:24:01	165.85	165.95	165.85	-6.15	2	1606
09:23:54	165.85	166.00	165.85	-6.15	1	1604
09:23:22	165.50	165.80	165.80	-6.20	1	1603
09:23:20	165.70	165.80	165.70	-6.30	2	1602
09:23:18	165.80	165.85	165.80	-6.20	1	1600
09:23:12	165.70	165.80	165.80	-6.20	1	1599
09:23:11	165.70	165.80	165.80	-6.20	1	1598
09:23:06	165.80	166.00	165.80	-6.20	3	1597
09:23:03	165.80	166.05	165.80	-6.20	1	1594
09:22:56	165.85	166.05	165.80	-6.20	1	1593
09:22:56	165.85	166.05	165.85	-6.15	1	1592
09:22:51	165.80	166.00	166.00	-6.00	1	1591
09:22:51	165.80	166.00	166.00	-6.00	1	1590
09:22:48	165.70	166.00	166.00	-6.00	1	1589
09:22:45	165.80	166.00	165.80	-6.20	1	1588
09:22:44	165.80	166.00	165.80	-6.20	1	1587
09:22:42	165.80	166.00	166.00	-6.00	1	1586
09:22:39	165.80	166.00	166.00	-6.00	1	1585
09:22:35	165.55	165.70	165.70	-6.30	3	1584
09:22:35	165.60	165.65	165.65	-6.35	2	1581
09:22:23	165.25	165.35	165.35	-6.65	2	1579
09:22:18	165.25	165.30	165.30	-6.70	1	1577
09:22:13	165.20	165.35	165.35	-6.65	1	1576
09:22:00	165.20	165.35	165.35	-6.65	2	1575
09:21:59	165.20	165.35	165.35	-6.65	1	1573
09:21:59	165.20	165.35	165.35	-6.65	1	1572
09:21:53	165.20	165.35	165.35	-6.65	1	1571
09:21:52	165.25	165.35	165.25	-6.75	2	1570
09:21:52	165.30	165.40	165.30	-6.70	6	1568
09:21:52	165.35	165.40	165.35	-6.65	1	1562
09:21:47	165.50	165.60	165.50	-6.50	3	1561
09:21:39	165.50	165.60	165.50	-6.50	1	1558
09:21:36	165.35	165.60	165.60	-6.40	10	1557
09:21:36	165.35	165.60	165.35	-6.65	1	1547
09:21:31	165.50	165.65	165.50	-6.50	7	1546
09:21:30	165.60	165.75	165.60	-6.40	1	1539
09:21:29	165.50	165.75	165.75	-6.25	20	1538
09:21:26	165.50	165.65	165.65	-6.35	3	1518
09:21:25	165.50	165.65	165.50	-6.50	1	1515
09:21:22	165.50	165.55	165.55	-6.45	1	1514
09:21:17	165.65	165.70	165.65	-6.35	1	1513
09:21:15	165.55	165.65	165.65	-6.35	1	1512
09:21:13	165.65	165.75	165.65	-6.35	1	1511
09:21:02	165.65	165.70	165.65	-6.35	1	1510
09:21:01	165.50	165.70	165.40	-6.60	9	1509
09:21:01	165.50	165.70	165.50	-6.50	1	1500
09:20:46	165.60	165.65	165.65	-6.35	1	1499
09:20:38	165.40	165.50	165.50	-6.50	20	1498
09:20:38	165.35	165.40	165.40	-6.60	5	1478
09:20:35	165.30	165.40	165.30	-6.70	4	1473
09:20:28	165.30	165.40	165.30	-6.70	1	1469
09:20:18	165.30	165.40	165.30	-6.70	2	1468
09:20:17	165.30	165.40	165.30	-6.70	2	1466
09:20:13	165.30	165.40	165.40	-6.60	1	1464
09:20:12	165.30	165.40	165.40	-6.60	1	1463
09:20:11	165.35	165.40	165.35	-6.65	2	1462
09:20:03	165.30	165.40	165.40	-6.60	2	1460
09:20:02	165.30	165.40	165.40	-6.60	1	1458
09:20:00	165.40	165.50	165.40	-6.60	7	1457
09:20:00	165.45	165.50	165.45	-6.55	1	1450
09:19:56	165.40	165.45	165.45	-6.55	1	1449
09:19:56	165.40	165.45	165.45	-6.55	1	1448
09:19:52	165.40	165.45	165.45	-6.55	1	1447
09:19:48	165.40	165.45	165.45	-6.55	1	1446
09:19:47	165.45	165.50	165.45	-6.55	1	1445
09:19:44	165.45	165.50	165.45	-6.55	1	1444
09:19:30	165.55	165.65	165.55	-6.45	1	1443
09:19:26	165.50	165.65	165.50	-6.50	10	1442
09:19:23	165.50	165.65	165.50	-6.50	10	1432
09:19:07	165.45	165.65	165.65	-6.35	1	1422
09:19:07	165.50	165.75	165.50	-6.50	34	1421
09:19:07	165.55	165.75	165.55	-6.45	6	1387
09:19:07	165.60	165.80	165.60	-6.40	22	1381
09:19:07	165.65	165.80	165.65	-6.35	6	1359
09:19:07	165.70	165.85	165.70	-6.30	3	1353
09:19:00	165.70	165.90	165.90	-6.10	1	1350
09:18:59	165.70	165.90	165.70	-6.30	1	1349
09:18:56	165.80	165.95	165.80	-6.20	17	1348
09:18:54	165.80	165.90	165.90	-6.10	1	1331
09:18:53	165.85	166.00	165.85	-6.15	2	1330
09:18:53	165.90	166.00	165.90	-6.10	8	1328
09:18:50	165.95	166.05	165.95	-6.05	14	1320
09:18:50	166.00	166.10	166.00	-6.00	81	1306
09:18:47	166.05	166.15	166.05	-5.95	1	1225
09:18:45	166.10	166.20	166.10	-5.90	1	1224
09:18:42	166.15	166.25	166.15	-5.85	4	1223
09:18:39	166.25	166.30	166.25	-5.75	1	1219
09:18:29	166.25	166.35	166.25	-5.75	2	1218
09:18:23	166.25	166.35	166.25	-5.75	1	1216
09:18:22	166.15	166.25	166.25	-5.75	1	1215
09:18:17	166.15	166.25	166.25	-5.75	6	1214
09:18:01	166.25	166.35	166.25	-5.75	2	1208
09:17:24	166.25	166.30	166.25	-5.75	1	1206
09:17:16	166.00	166.25	166.25	-5.75	1	1205
09:17:13	166.15	166.25	166.15	-5.85	2	1204
09:17:05	166.15	166.25	166.15	-5.85	1	1202
09:17:00	166.00	166.15	166.15	-5.85	1	1201
09:16:56	166.00	166.15	166.15	-5.85	1	1200
09:16:45	166.00	166.15	166.15	-5.85	1	1199
09:16:45	166.05	166.15	166.05	-5.95	7	1198
09:16:43	166.10	166.25	166.10	-5.90	6	1191
09:16:43	166.15	166.25	166.15	-5.85	4	1185
09:16:36	166.20	166.30	166.20	-5.80	1	1181
09:16:35	166.20	166.30	166.20	-5.80	6	1180
09:16:28	166.20	166.30	166.30	-5.70	1	1174
09:16:27	166.30	166.35	166.30	-5.70	2	1173
09:16:02	166.35	166.45	166.35	-5.65	2	1171
09:16:01	166.40	166.55	166.40	-5.60	1	1169
09:15:45	166.45	166.55	166.45	-5.55	1	1168
09:15:39	166.30	166.45	166.45	-5.55	1	1167
09:15:36	166.30	166.55	166.55	-5.45	4	1166
09:15:34	166.50	166.65	166.50	-5.50	3	1162
09:15:33	166.50	166.60	166.60	-5.40	23	1159
09:15:32	166.55	166.65	166.55	-5.45	3	1136
09:15:31	166.55	166.70	166.70	-5.30	1	1133
09:15:30	166.60	166.75	166.60	-5.40	5	1132
09:15:17	166.70	166.80	166.70	-5.30	1	1127
09:15:06	166.80	166.90	166.80	-5.20	1	1126
09:15:02	166.75	166.90	166.75	-5.25	3	1125
09:15:00	166.80	166.90	166.80	-5.20	3	1122
09:14:51	167.00	167.05	167.00	-5.00	2	1119
09:14:41	166.95	167.10	166.95	-5.05	3	1117
09:14:28	166.95	167.10	167.10	-4.90	1	1114
09:14:20	166.95	167.05	166.95	-5.05	1	1113
09:14:16	166.75	166.95	166.95	-5.05	2	1112
09:14:13	166.90	167.00	166.90	-5.10	1	1110
09:14:12	166.95	167.10	166.95	-5.05	8	1109
09:14:11	167.05	167.15	167.05	-4.95	1	1101
09:14:07	166.95	167.00	167.00	-5.00	1	1100
09:14:00	166.95	167.05	167.05	-4.95	1	1099
09:14:00	167.00	167.10	167.00	-5.00	4	1098
09:13:50	167.15	167.20	167.15	-4.85	1	1094
09:13:44	167.00	167.15	167.15	-4.85	1	1093
09:13:39	166.95	167.10	167.10	-4.90	1	1092
09:13:38	167.00	167.10	167.00	-5.00	1	1091
09:13:37	167.00	167.10	167.00	-5.00	1	1090
09:13:36	167.00	167.10	167.10	-4.90	1	1089
09:13:30	167.05	167.20	167.20	-4.80	1	1088
09:13:26	166.95	167.00	167.00	-5.00	46	1087
09:13:20	166.90	166.95	166.95	-5.05	2	1041
09:13:04	166.75	166.90	166.95	-5.05	1	1039
09:13:04	166.75	166.90	166.90	-5.10	1	1038
09:12:54	166.60	166.70	166.70	-5.30	28	1037
09:12:53	166.60	166.70	166.70	-5.30	2	1009
09:12:49	166.55	166.70	166.70	-5.30	1	1007
09:12:47	166.55	166.70	166.70	-5.30	1	1006
09:12:38	166.55	166.65	166.65	-5.35	5	1005
09:12:38	166.55	166.60	166.60	-5.40	50	1000
09:12:35	166.35	166.50	166.50	-5.50	16	950
09:12:34	166.35	166.50	166.35	-5.65	1	934
09:12:34	166.35	166.40	166.40	-5.60	1	933
09:12:32	166.35	166.40	166.40	-5.60	1	932
09:12:32	166.35	166.40	166.35	-5.65	2	931
09:12:29	166.25	166.30	166.30	-5.70	6	929
09:12:26	166.15	166.30	166.15	-5.85	1	923
09:12:12	166.10	166.30	166.10	-5.90	2	922
09:12:08	166.10	166.30	166.10	-5.90	2	920
09:12:08	166.10	166.30	166.10	-5.90	1	918
09:11:58	166.20	166.25	166.20	-5.80	1	917
09:11:58	166.20	166.25	166.25	-5.75	1	916
09:11:42	166.20	166.30	166.20	-5.80	6	915
09:11:37	166.25	166.35	166.25	-5.75	1	909
09:11:37	166.25	166.30	166.30	-5.70	4	908
09:11:27	166.25	166.30	166.30	-5.70	1	904
09:11:26	166.25	166.30	166.30	-5.70	1	903
09:11:24	166.30	166.40	166.30	-5.70	1	902
09:11:11	166.20	166.30	166.30	-5.70	1	901
09:11:09	166.25	166.35	166.25	-5.75	1	900
09:11:03	166.40	166.45	166.40	-5.60	1	899
09:11:00	166.45	166.50	166.45	-5.55	1	898
09:10:59	166.30	166.45	166.45	-5.55	1	897
09:10:55	166.45	166.50	166.45	-5.55	2	896
09:10:49	166.50	166.60	166.50	-5.50	7	894
09:10:35	166.40	166.50	166.50	-5.50	13	887
09:10:31	166.35	166.50	166.50	-5.50	40	874
09:10:26	166.30	166.45	166.45	-5.55	50	834
09:10:26	166.30	166.40	166.40	-5.60	21	784
09:10:24	166.25	166.30	166.30	-5.70	10	763
09:10:04	166.20	166.25	166.20	-5.80	1	753
09:10:03	166.10	166.25	166.10	-5.90	6	752
09:10:00	166.15	166.30	166.15	-5.85	33	746
09:10:00	166.20	166.30	166.20	-5.80	5	713
09:09:58	166.20	166.30	166.30	-5.70	3	708
09:09:57	166.25	166.30	166.25	-5.75	1	705
09:09:56	166.25	166.30	166.30	-5.70	1	704
09:09:55	166.25	166.30	166.30	-5.70	1	703
09:09:55	166.30	166.40	166.30	-5.70	6	702
09:09:54	166.30	166.40	166.40	-5.60	1	696
09:09:50	166.30	166.35	166.40	-5.60	1	695
09:09:50	166.30	166.35	166.35	-5.65	2	694
09:09:41	166.20	166.30	166.30	-5.70	1	692
09:09:40	166.20	166.30	166.30	-5.70	1	691
09:09:40	166.20	166.30	166.30	-5.70	1	690
09:09:37	166.20	166.30	166.30	-5.70	1	689
09:09:35	166.20	166.30	166.30	-5.70	2	688
09:09:31	166.20	166.30	166.30	-5.70	1	686
09:09:31	166.20	166.30	166.30	-5.70	1	685
09:09:20	166.15	166.20	166.20	-5.80	1	684
09:09:19	166.20	166.30	166.20	-5.80	1	683
09:09:12	166.20	166.30	166.20	-5.80	3	682
09:08:58	166.10	166.30	166.10	-5.90	1	679
09:08:56	166.10	166.25	166.25	-5.75	1	678
09:08:54	165.95	166.20	166.20	-5.80	3	677
09:08:54	166.10	166.20	166.10	-5.90	1	674
09:08:50	166.10	166.25	166.25	-5.75	1	673
09:08:46	166.20	166.30	166.10	-5.90	1	672
09:08:46	166.20	166.30	166.20	-5.80	1	671
09:08:41	166.05	166.15	166.30	-5.70	7	670
09:08:41	166.05	166.15	166.15	-5.85	3	663
09:08:41	166.05	166.15	166.05	-5.95	1	660
09:08:30	165.95	166.15	166.15	-5.85	2	659
09:08:29	165.95	166.15	166.15	-5.85	2	657
09:08:27	166.00	166.10	166.00	-6.00	13	655
09:08:25	166.00	166.10	166.10	-5.90	1	642
09:08:24	166.00	166.15	166.15	-5.85	1	641
09:08:24	166.10	166.15	166.10	-5.90	1	640
09:08:23	166.10	166.15	166.10	-5.90	2	639
09:08:23	166.10	166.20	166.20	-5.80	1	637
09:08:22	166.15	166.20	166.15	-5.85	2	636
09:08:19	166.15	166.30	166.30	-5.70	1	634
09:08:14	166.30	166.35	166.30	-5.70	6	633
09:08:08	166.30	166.35	166.30	-5.70	1	627
09:08:06	166.20	166.35	166.20	-5.80	1	626
09:08:03	166.30	166.35	166.30	-5.70	1	625
09:07:52	166.15	166.20	166.20	-5.80	2	624
09:07:51	166.10	166.20	166.10	-5.90	2	622
09:07:50	165.95	166.00	166.00	-6.00	6	620
09:07:49	165.95	166.00	166.00	-6.00	9	614
09:07:47	166.00	166.20	166.00	-6.00	1	605
09:07:47	165.95	166.00	166.00	-6.00	2	604
09:07:44	165.95	166.00	166.00	-6.00	2	602
09:07:43	165.95	166.00	166.00	-6.00	1	600
09:07:43	165.95	166.00	166.00	-6.00	1	599
09:07:43	165.95	166.00	166.00	-6.00	2	598
09:07:41	166.00	166.10	166.00	-6.00	3	596
09:07:16	165.65	165.85	165.85	-6.15	3	593
09:07:13	165.65	166.00	166.00	-6.00	1	590
09:07:09	165.90	166.15	165.90	-6.10	2	589
09:07:07	165.90	165.95	165.95	-6.05	2	587
09:07:07	165.80	165.90	165.90	-6.10	5	585
09:07:06	165.75	165.85	165.85	-6.15	6	580
09:07:05	165.70	165.85	165.70	-6.30	1	574
09:07:04	165.65	165.70	165.70	-6.30	3	573
09:06:59	165.65	165.70	165.60	-6.40	7	570
09:06:59	165.65	165.70	165.65	-6.35	4	563
09:06:57	165.65	165.70	165.65	-6.35	1	559
09:06:47	165.65	165.90	165.60	-6.40	5	558
09:06:47	165.65	165.90	165.65	-6.35	1	553
09:06:47	165.65	165.90	165.90	-6.10	1	552
09:06:46	165.65	165.70	165.70	-6.30	1	551
09:06:45	165.65	165.70	165.70	-6.30	1	550
09:06:38	165.85	165.95	165.70	-6.30	2	549
09:06:38	165.85	165.95	165.85	-6.15	1	547
09:06:36	165.85	165.95	165.95	-6.05	1	546
09:06:35	165.90	165.95	165.90	-6.10	1	545
09:06:34	165.90	165.95	165.90	-6.10	2	544
09:06:31	165.90	165.95	165.90	-6.10	1	542
09:06:30	165.90	165.95	165.90	-6.10	1	541
09:06:29	165.90	166.00	165.90	-6.10	1	540
09:06:25	165.90	165.95	165.90	-6.10	4	539
09:06:22	165.90	165.95	165.95	-6.05	1	535
09:06:19	165.90	166.00	165.90	-6.10	2	534
09:06:19	165.95	166.00	165.95	-6.05	1	532
09:06:19	166.00	166.05	166.00	-6.00	10	531
09:06:17	166.10	166.15	166.10	-5.90	6	521
09:06:17	166.15	166.20	166.10	-5.90	1	515
09:06:17	166.15	166.20	166.15	-5.85	1	514
09:06:17	166.15	166.20	166.15	-5.85	1	513
09:06:02	166.15	166.30	166.30	-5.70	3	512
09:06:00	166.20	166.30	166.20	-5.80	5	509
09:06:00	166.30	166.35	166.30	-5.70	6	504
09:06:00	166.30	166.35	166.30	-5.70	14	498
09:05:59	166.30	166.35	166.35	-5.65	1	484
09:05:58	166.30	166.35	166.35	-5.65	1	483
09:05:58	166.30	166.35	166.35	-5.65	2	482
09:05:56	166.30	166.35	166.35	-5.65	1	480
09:05:54	166.30	166.35	166.30	-5.70	1	479
09:05:51	166.30	166.35	166.30	-5.70	3	478
09:05:51	166.30	166.35	166.35	-5.65	2	475
09:05:49	166.30	166.35	166.35	-5.65	1	473
09:05:46	166.30	166.35	166.35	-5.65	1	472
09:05:45	166.30	166.35	166.35	-5.65	1	471
09:05:44	166.30	166.35	166.35	-5.65	1	470
09:05:42	166.30	166.35	166.35	-5.65	1	469
09:05:41	166.35	166.40	166.35	-5.65	1	468
09:05:36	166.35	166.40	166.35	-5.65	1	467
09:05:34	166.30	166.45	166.45	-5.55	2	466
09:05:34	166.35	166.40	166.35	-5.65	1	464
09:05:33	166.35	166.45	166.30	-5.70	4	463
09:05:33	166.35	166.45	166.35	-5.65	1	459
09:05:33	166.35	166.45	166.35	-5.65	1	458
09:05:32	166.40	166.45	166.40	-5.60	4	457
09:05:30	166.40	166.45	166.45	-5.55	1	453
09:05:26	166.35	166.70	166.35	-5.65	2	452
09:05:25	166.35	166.65	166.35	-5.65	1	450
09:05:24	166.50	166.65	166.50	-5.50	3	449
09:05:21	166.50	166.70	166.50	-5.50	1	446
09:05:15	166.60	166.70	166.60	-5.40	4	445
09:05:15	166.65	166.70	166.65	-5.35	2	441
09:05:13	166.65	166.75	166.75	-5.25	1	439
09:05:11	166.70	166.80	166.70	-5.30	2	438
09:05:11	166.70	166.80	166.80	-5.20	1	436
09:05:11	166.70	166.80	166.80	-5.20	1	435
09:05:08	166.70	166.85	166.85	-5.15	1	434
09:05:08	166.80	166.90	166.80	-5.20	15	433
09:05:07	166.80	166.90	166.90	-5.10	3	418
09:05:06	166.90	167.00	166.85	-5.15	3	415
09:05:06	166.90	167.00	166.90	-5.10	7	412
09:05:03	167.00	167.10	167.00	-5.00	7	405
09:05:02	167.00	167.10	167.00	-5.00	5	398
09:04:57	167.00	167.10	167.10	-4.90	1	393
09:04:56	167.05	167.10	167.05	-4.95	2	392
09:04:54	167.05	167.10	167.10	-4.90	1	390
09:04:53	167.05	167.10	167.10	-4.90	1	389
09:04:52	167.05	167.10	167.10	-4.90	1	388
09:04:47	167.10	167.15	167.10	-4.90	4	387
09:04:45	167.10	167.20	167.20	-4.80	1	383
09:04:44	167.20	167.25	167.20	-4.80	1	382
09:04:44	167.15	167.25	167.15	-4.85	1	381
09:04:44	167.20	167.35	167.20	-4.80	1	380
09:04:44	167.20	167.35	167.20	-4.80	3	379
09:04:44	167.20	167.30	167.20	-4.80	4	376
09:04:43	167.30	167.45	167.30	-4.70	6	372
09:04:38	167.30	167.55	167.30	-4.70	1	366
09:04:37	167.30	167.50	167.50	-4.50	1	365
09:04:35	167.50	167.60	167.50	-4.50	1	364
09:04:30	167.40	167.55	167.30	-4.70	7	363
09:04:30	167.40	167.55	167.40	-4.60	3	356
09:04:30	167.40	167.55	167.55	-4.45	2	353
09:04:29	167.40	167.55	167.40	-4.60	1	351
09:04:24	167.50	167.55	167.50	-4.50	6	350
09:04:22	167.50	167.55	167.50	-4.50	5	344
09:04:21	167.40	167.55	167.55	-4.45	1	339
09:04:20	167.50	167.60	167.50	-4.50	45	338
09:04:17	167.50	167.65	167.50	-4.50	2	293
09:04:16	167.60	167.65	167.60	-4.40	1	291
09:04:16	167.50	167.60	167.60	-4.40	1	290
09:04:14	167.60	167.65	167.50	-4.50	2	289
09:04:14	167.60	167.65	167.60	-4.40	1	287
09:04:14	167.50	167.60	167.60	-4.40	1	286
09:04:03	167.50	167.60	167.60	-4.40	1	285
09:04:03	167.55	167.65	167.55	-4.45	4	284
09:04:02	167.60	167.65	167.60	-4.40	3	280
09:04:01	167.60	167.70	167.60	-4.40	1	277
09:04:00	167.60	167.70	167.70	-4.30	1	276
09:03:56	167.55	167.60	167.60	-4.40	1	275
09:03:53	167.60	167.70	167.60	-4.40	3	274
09:03:52	167.60	167.70	167.60	-4.40	1	271
09:03:47	167.60	167.70	167.60	-4.40	1	270
09:03:47	167.60	167.70	167.60	-4.40	1	269
09:03:46	167.60	167.70	167.60	-4.40	1	268
09:03:42	167.55	167.60	167.60	-4.40	1	267
09:03:37	167.55	167.60	167.60	-4.40	1	266
09:03:31	167.55	167.60	167.55	-4.45	3	265
09:03:30	167.55	167.60	167.60	-4.40	2	262
09:03:28	167.55	167.60	167.55	-4.45	1	260
09:03:23	167.50	167.55	167.55	-4.45	3	259
09:03:22	167.50	167.55	167.55	-4.45	1	256
09:03:19	167.50	167.55	167.55	-4.45	1	255
09:03:19	167.50	167.55	167.55	-4.45	2	254
09:03:16	167.55	167.65	167.55	-4.45	5	252
09:03:16	167.65	167.70	167.60	-4.40	1	247
09:03:16	167.65	167.70	167.65	-4.35	1	246
09:03:10	167.70	167.80	167.70	-4.30	5	245
09:03:08	167.80	167.95	167.80	-4.20	20	240
09:03:07	167.85	167.95	167.85	-4.15	1	220
09:03:06	167.85	167.95	167.95	-4.05	3	219
09:02:52	167.80	168.00	168.00	-4.00	2	216
09:02:46	167.80	168.00	168.00	-4.00	1	214
09:02:45	167.80	168.00	168.00	-4.00	1	213
09:02:40	167.90	168.00	167.80	-4.20	1	212
09:02:40	167.90	168.00	167.85	-4.15	1	211
09:02:40	167.90	168.00	167.90	-4.10	2	210
09:02:37	168.00	168.20	168.00	-4.00	4	208
09:02:37	168.00	168.15	168.20	-3.80	8	204
09:02:37	168.00	168.15	168.15	-3.85	2	196
09:02:36	168.00	168.15	168.15	-3.85	1	194
09:02:36	168.05	168.15	168.00	-4.00	1	193
09:02:36	168.05	168.15	168.05	-3.95	2	192
09:02:35	168.05	168.20	168.20	-3.80	1	190
09:02:32	168.05	168.20	168.20	-3.80	3	189
09:02:31	168.05	168.20	168.20	-3.80	2	186
09:02:30	168.05	168.20	168.20	-3.80	2	184
09:02:23	168.00	168.20	168.20	-3.80	2	182
09:02:23	168.20	168.35	168.00	-4.00	6	180
09:02:23	168.20	168.35	168.20	-3.80	1	174
09:02:20	168.10	168.35	168.00	-4.00	28	173
09:02:20	168.10	168.35	168.10	-3.90	1	145
09:02:19	168.00	168.20	168.20	-3.80	1	144
09:02:16	168.15	168.40	168.05	-3.95	4	143
09:02:16	168.15	168.40	168.15	-3.85	1	139
09:02:16	168.15	168.20	168.20	-3.80	1	138
09:02:16	168.30	168.35	168.30	-3.70	2	137
09:02:11	168.20	168.40	168.20	-3.80	1	135
09:02:05	168.10	168.25	168.25	-3.75	8	134
09:02:05	168.10	168.20	168.20	-3.80	13	126
09:02:03	168.10	168.20	168.10	-3.90	1	113
09:02:03	--	--	168.20	-3.80	100	112

　

其他人也逛...

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (256G)

麥當勞四塊麥克鷄塊即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

大潤發5000元即享券(餘額型)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Samsung Galaxy A36 5G (8G/128G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 17 Pro (256G)

【享樂券】全家虛擬禮物卡50元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

POCO X7 Pro 5G 12G/256GB

統一超商10000元虛擬商品卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

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

中華電信ADR5日下跌0.37美元跌...

配合2028年接軌IFRS 18 金管會...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧陽明首2艘LNG雙燃料貨櫃船命名...
‧三大法人賣超台股192.26億元
‧熱錢出走新台幣下探逾9個月新...

加密貨幣

比特幣BTC	70707.91	-2,308.46	-3.16%
以太幣ETH	2064.75	-78.87	-3.68%
瑞波幣XRP	1.46	-0.05	-3.34%
比特幣現金BCH	501.31	-30.54	-5.74%
萊特幣LTC	55.15	-3.64	-6.20%
卡達幣ADA	0.278149	-0.01	-2.85%
波場幣TRX	0.272598	-0.01	-3.60%
恆星幣XLM	0.164038	-0.01	-4.10%

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。