最新聯電ADR26日上漲0.27美元漲幅3.63%折台股50.56元熱門《外匯》美6月通脹回落符預期美元偏軟

更新報價

永信建 (5508) 建材營造上櫃

272.50 ▼-1.50 -0.55% 8.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	2,949	272.50	3	273.00	8	265.00	278.00	265.00	274.00

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	272.50	273.00	272.50	-1.50	3	2949
13:30:00	272.50	273.00	272.50	-1.50	229	2946
13:24:58	270.50	271.50	270.50	-3.50	1	2717
13:24:54	270.50	271.50	270.50	-3.50	1	2716
13:24:49	271.00	271.50	271.00	-3.00	1	2715
13:24:44	270.50	271.00	271.00	-3.00	1	2714
13:24:41	270.50	271.50	270.50	-3.50	2	2713
13:24:36	271.00	271.50	271.00	-3.00	1	2711
13:24:33	270.50	271.00	271.00	-3.00	1	2710
13:24:31	271.00	271.50	271.00	-3.00	2	2709
13:24:19	271.00	271.50	271.00	-3.00	1	2707
13:24:16	271.50	272.00	271.50	-2.50	3	2706
13:24:15	271.50	272.00	271.50	-2.50	2	2703
13:24:01	271.50	272.00	272.00	-2.00	1	2701
13:23:59	271.50	272.00	271.50	-2.50	1	2700
13:23:50	271.50	272.00	271.50	-2.50	4	2699
13:23:45	271.00	271.50	271.50	-2.50	1	2695
13:23:45	271.00	271.50	272.00	-2.00	5	2694
13:23:45	271.00	271.50	271.50	-2.50	3	2689
13:23:44	271.00	271.50	271.50	-2.50	1	2686
13:23:18	271.00	271.50	271.50	-2.50	1	2685
13:23:13	271.50	272.00	271.50	-2.50	1	2684
13:23:10	271.50	272.00	271.50	-2.50	1	2683
13:22:43	271.00	272.00	271.00	-3.00	1	2682
13:22:42	271.00	272.00	271.00	-3.00	1	2681
13:22:40	271.50	272.00	271.50	-2.50	1	2680
13:22:35	271.00	272.00	271.00	-3.00	1	2679
13:22:35	271.00	271.50	271.50	-2.50	7	2678
13:22:35	271.00	271.50	271.50	-2.50	1	2671
13:22:34	271.00	271.50	271.50	-2.50	1	2670
13:22:33	271.00	271.50	271.50	-2.50	1	2669
13:22:26	271.00	271.50	271.50	-2.50	1	2668
13:22:15	271.50	272.00	271.50	-2.50	2	2667
13:22:02	271.00	271.50	271.50	-2.50	1	2665
13:21:59	271.00	271.50	271.50	-2.50	1	2664
13:21:52	271.00	271.50	271.50	-2.50	1	2663
13:21:43	271.00	271.50	271.00	-3.00	1	2662
13:21:43	271.00	271.50	271.00	-3.00	1	2661
13:21:36	271.00	271.50	271.00	-3.00	2	2660
13:21:30	271.00	271.50	271.00	-3.00	1	2658
13:21:30	271.00	271.50	271.50	-2.50	3	2657
13:21:17	271.00	271.50	271.00	-3.00	2	2654
13:21:09	271.00	271.50	271.50	-2.50	1	2652
13:20:56	271.00	271.50	271.00	-3.00	1	2651
13:20:56	271.00	271.50	271.00	-3.00	1	2650
13:20:43	271.00	271.50	271.00	-3.00	1	2649
13:20:34	271.00	271.50	271.00	-3.00	1	2648
13:20:26	271.00	271.50	271.50	-2.50	1	2647
13:20:12	271.00	271.50	271.00	-3.00	1	2646
13:19:43	271.00	272.00	272.00	-2.00	1	2645
13:19:41	271.50	272.00	271.50	-2.50	1	2644
13:19:40	271.50	272.00	271.50	-2.50	3	2643
13:19:40	271.50	272.00	271.50	-2.50	4	2640
13:19:05	271.50	272.00	271.50	-2.50	1	2636
13:19:00	271.50	272.00	272.00	-2.00	1	2635
13:18:41	271.50	272.00	271.50	-2.50	1	2634
13:18:28	271.50	272.00	271.50	-2.50	1	2633
13:18:23	271.50	272.00	272.00	-2.00	1	2632
13:18:23	271.00	271.50	271.50	-2.50	1	2631
13:18:23	271.00	271.50	271.50	-2.50	8	2630
13:18:23	271.00	271.50	271.50	-2.50	10	2622
13:18:17	271.00	271.50	271.50	-2.50	1	2612
13:18:11	271.00	271.50	271.00	-3.00	1	2611
13:18:03	270.50	271.00	271.00	-3.00	2	2610
13:18:03	270.50	271.00	271.00	-3.00	1	2608
13:17:55	271.00	271.50	271.00	-3.00	2	2607
13:17:53	270.50	271.00	271.00	-3.00	1	2605
13:17:52	270.50	271.00	271.00	-3.00	1	2604
13:17:52	270.50	271.00	271.00	-3.00	3	2603
13:17:52	271.00	271.50	271.00	-3.00	2	2600
13:17:50	271.00	271.50	271.00	-3.00	1	2598
13:17:49	271.00	271.50	271.00	-3.00	9	2597
13:17:45	271.00	271.50	271.00	-3.00	4	2588
13:17:35	271.00	271.50	271.00	-3.00	2	2584
13:17:34	271.00	271.50	271.50	-2.50	1	2582
13:17:33	271.00	271.50	271.00	-3.00	1	2581
13:17:24	271.00	271.50	271.00	-3.00	1	2580
13:17:19	271.00	271.50	271.00	-3.00	1	2579
13:16:50	271.00	271.50	271.50	-2.50	1	2578
13:16:46	271.00	271.50	271.50	-2.50	1	2577
13:16:11	271.00	271.50	271.50	-2.50	1	2576
13:16:08	271.00	271.50	271.50	-2.50	1	2575
13:16:00	271.50	272.00	271.50	-2.50	3	2574
13:16:00	271.50	272.00	271.50	-2.50	1	2571
13:16:00	271.50	272.00	271.50	-2.50	1	2570
13:16:00	271.50	272.00	271.50	-2.50	1	2569
13:15:58	271.50	272.00	271.50	-2.50	1	2568
13:15:57	271.50	272.00	271.50	-2.50	4	2567
13:15:51	271.50	272.00	271.50	-2.50	1	2563
13:15:34	271.50	272.00	271.50	-2.50	1	2562
13:15:25	271.50	272.00	272.00	-2.00	1	2561
13:15:24	271.50	272.00	271.50	-2.50	1	2560
13:15:06	271.50	272.00	271.50	-2.50	2	2559
13:14:55	271.50	272.00	271.50	-2.50	1	2557
13:14:53	271.50	272.00	271.50	-2.50	1	2556
13:14:42	271.50	272.00	272.00	-2.00	1	2555
13:14:39	271.50	272.00	271.50	-2.50	1	2554
13:14:09	272.00	272.50	272.00	-2.00	1	2553
13:13:58	272.00	272.50	272.50	-1.50	1	2552
13:13:47	272.00	272.50	272.00	-2.00	1	2551
13:13:44	272.00	272.50	272.00	-2.00	2	2550
13:13:43	272.00	272.50	272.00	-2.00	1	2548
13:13:41	272.00	272.50	272.00	-2.00	2	2547
13:13:32	272.00	272.50	272.00	-2.00	1	2545
13:13:23	272.00	272.50	272.00	-2.00	1	2544
13:13:15	272.00	272.50	272.50	-1.50	1	2543
13:12:32	272.00	272.50	272.50	-1.50	1	2542
13:11:49	272.00	272.50	272.50	-1.50	1	2541
13:11:11	272.00	272.50	272.00	-2.00	1	2540
13:11:06	272.00	272.50	272.50	-1.50	1	2539
13:11:06	272.00	272.50	272.00	-2.00	1	2538
13:10:23	271.50	272.00	272.00	-2.00	1	2537
13:10:23	271.50	272.00	272.00	-2.00	3	2536
13:10:23	271.50	272.00	272.00	-2.00	1	2533
13:09:54	271.50	272.00	271.50	-2.50	1	2532
13:09:45	271.50	272.00	271.50	-2.50	1	2531
13:09:43	272.00	272.50	272.00	-2.00	5	2530
13:09:41	271.50	272.50	272.50	-1.50	1	2525
13:09:39	271.50	272.50	271.50	-2.50	1	2524
13:09:06	271.50	272.00	272.00	-2.00	1	2523
13:08:58	271.50	272.00	272.00	-2.00	1	2522
13:08:58	271.50	272.00	272.00	-2.00	1	2521
13:08:18	271.00	271.50	271.50	-2.50	1	2520
13:08:18	271.00	271.50	271.50	-2.50	1	2519
13:08:15	271.00	271.50	271.50	-2.50	1	2518
13:07:57	271.00	271.50	271.50	-2.50	1	2517
13:07:57	271.00	271.50	271.50	-2.50	1	2516
13:07:57	271.00	271.50	271.50	-2.50	2	2515
13:07:56	271.50	272.00	271.50	-2.50	1	2513
13:07:40	271.50	272.00	271.50	-2.50	1	2512
13:07:34	271.50	272.00	271.50	-2.50	1	2511
13:07:32	271.50	272.00	272.00	-2.00	1	2510
13:07:26	271.50	272.00	271.50	-2.50	1	2509
13:07:16	271.50	272.00	271.50	-2.50	1	2508
13:07:14	271.50	272.00	271.50	-2.50	1	2507
13:06:50	271.50	272.00	272.00	-2.00	1	2506
13:06:49	271.50	272.00	272.00	-2.00	1	2505
13:06:36	271.00	271.50	271.50	-2.50	1	2504
13:06:36	271.00	271.50	271.50	-2.50	1	2503
13:06:36	271.00	271.50	271.50	-2.50	4	2502
13:06:29	271.00	271.50	271.00	-3.00	1	2498
13:06:25	271.00	271.50	271.50	-2.50	1	2497
13:06:25	271.00	271.50	271.00	-3.00	1	2496
13:06:06	271.00	271.50	271.50	-2.50	1	2495
13:05:43	271.00	271.50	271.50	-2.50	1	2494
13:05:32	271.50	272.00	271.50	-2.50	1	2493
13:05:23	271.00	272.00	272.00	-2.00	1	2492
13:05:10	271.00	272.00	272.00	-2.00	1	2491
13:04:40	271.00	272.00	272.00	-2.00	1	2490
13:04:39	271.50	272.00	271.50	-2.50	1	2489
13:04:38	271.00	272.00	271.00	-3.00	1	2488
13:04:29	271.00	271.50	271.50	-2.50	1	2487
13:04:28	271.00	271.50	271.50	-2.50	1	2486
13:04:28	271.50	272.00	271.50	-2.50	1	2485
13:04:18	271.00	271.50	271.50	-2.50	1	2484
13:04:14	271.00	271.50	271.50	-2.50	1	2483
13:03:57	271.00	272.00	272.00	-2.00	1	2482
13:03:36	271.50	272.00	271.50	-2.50	2	2481
13:03:26	271.50	272.00	271.50	-2.50	2	2479
13:03:14	271.00	272.00	272.00	-2.00	1	2477
13:03:11	271.00	272.00	272.00	-2.00	1	2476
13:03:10	271.50	272.00	271.50	-2.50	1	2475
13:03:02	271.50	272.00	271.50	-2.50	2	2474
13:02:58	271.50	272.00	271.50	-2.50	1	2472
13:02:56	271.50	272.00	271.50	-2.50	1	2471
13:02:56	271.50	272.00	271.50	-2.50	1	2470
13:02:55	271.50	272.00	271.50	-2.50	2	2469
13:02:49	271.50	272.50	271.50	-2.50	1	2467
13:02:48	271.50	272.50	271.50	-2.50	1	2466
13:02:48	272.00	272.50	272.00	-2.00	1	2465
13:02:32	271.50	272.00	272.00	-2.00	1	2464
13:02:31	271.50	272.00	272.00	-2.00	1	2463
13:02:31	271.50	272.00	272.00	-2.00	1	2462
13:02:26	272.00	272.50	272.00	-2.00	4	2461
13:02:26	272.00	272.50	272.00	-2.00	5	2457
13:02:07	272.50	273.00	272.50	-1.50	3	2452
13:01:59	273.00	274.00	273.00	-1.00	1	2449
13:01:54	272.50	273.50	273.50	-0.50	1	2448
13:01:47	272.50	273.50	273.50	-0.50	1	2447
13:01:36	273.00	273.50	273.00	-1.00	6	2446
13:01:04	273.00	274.00	274.00	0	1	2440
13:00:21	273.00	273.50	273.50	-0.50	1	2439
12:59:52	273.50	274.50	273.50	-0.50	1	2438
12:59:50	274.00	274.50	274.00	0	3	2437
12:59:50	274.00	274.50	274.00	0	7	2434
12:59:40	274.00	274.50	274.50	+0.50	1	2427
12:59:38	274.00	274.50	274.50	+0.50	1	2426
12:59:33	274.00	274.50	274.50	+0.50	1	2425
12:58:55	274.00	274.50	274.50	+0.50	1	2424
12:58:12	274.00	274.50	274.50	+0.50	1	2423
12:57:56	274.00	274.50	274.00	0	1	2422
12:57:42	274.00	274.50	274.50	+0.50	1	2421
12:57:40	274.00	274.50	274.00	0	1	2420
12:57:30	274.00	274.50	274.50	+0.50	1	2419
12:57:20	274.00	274.50	274.00	0	1	2418
12:57:20	274.00	274.50	274.50	+0.50	1	2417
12:56:47	273.50	274.00	274.00	0	4	2416
12:56:47	273.50	274.00	274.00	0	1	2412
12:56:47	273.50	274.00	274.00	0	1	2411
12:56:47	273.50	274.00	274.00	0	2	2410
12:56:47	273.50	274.00	274.00	0	12	2408
12:56:47	273.50	274.00	274.00	0	2	2396
12:56:47	273.00	273.50	273.50	-0.50	14	2394
12:56:47	273.00	273.50	273.50	-0.50	1	2380
12:56:10	272.50	273.00	273.00	-1.00	1	2379
12:56:04	272.50	273.50	273.50	-0.50	1	2378
12:56:04	273.00	273.50	273.00	-1.00	1	2377
12:55:59	273.00	273.50	273.00	-1.00	1	2376
12:55:21	272.50	273.50	273.50	-0.50	1	2375
12:55:08	272.50	273.00	273.00	-1.00	1	2374
12:55:08	272.50	273.00	273.00	-1.00	1	2373
12:55:05	272.50	273.00	273.00	-1.00	1	2372
12:54:58	273.00	273.50	273.00	-1.00	1	2371
12:54:38	272.50	273.50	273.50	-0.50	1	2370
12:54:24	272.50	273.50	273.50	-0.50	1	2369
12:53:55	272.50	273.00	273.00	-1.00	1	2368
12:53:13	272.50	273.00	273.00	-1.00	1	2367
12:53:13	272.50	273.00	273.00	-1.00	1	2366
12:52:53	272.50	273.00	273.00	-1.00	1	2365
12:52:37	272.50	273.50	272.50	-1.50	5	2364
12:52:31	272.50	273.50	273.50	-0.50	1	2359
12:51:56	273.00	273.50	273.00	-1.00	1	2358
12:51:49	273.00	273.50	273.50	-0.50	1	2357
12:51:07	272.50	273.50	273.50	-0.50	1	2356
12:50:25	272.50	273.50	273.50	-0.50	1	2355
12:49:59	272.50	273.00	273.00	-1.00	4	2354
12:49:43	272.50	273.00	273.00	-1.00	1	2350
12:49:01	272.50	273.00	273.00	-1.00	1	2349
12:48:54	272.50	273.00	272.50	-1.50	1	2348
12:47:38	272.50	273.00	273.00	-1.00	1	2347
12:47:34	272.50	273.00	273.00	-1.00	2	2346
12:46:11	273.00	273.50	273.00	-1.00	5	2344
12:44:44	273.00	273.50	273.50	-0.50	1	2339
12:42:08	272.50	273.50	273.50	-0.50	1	2338
12:42:08	272.50	273.50	273.50	-0.50	2	2337
12:42:06	272.50	273.00	273.00	-1.00	1	2335
12:37:52	272.50	273.00	273.00	-1.00	1	2334
12:37:51	273.00	273.50	273.00	-1.00	1	2333
12:37:39	273.00	273.50	273.00	-1.00	1	2332
12:37:26	273.00	273.50	273.00	-1.00	1	2331
12:37:12	273.00	273.50	273.00	-1.00	2	2330
12:35:36	273.00	273.50	273.00	-1.00	1	2328
12:35:25	273.00	273.50	273.00	-1.00	1	2327
12:31:11	273.00	273.50	273.50	-0.50	1	2326
12:30:03	273.00	273.50	273.50	-0.50	1	2325
12:29:59	273.00	274.00	273.00	-1.00	1	2324
12:29:53	273.00	273.50	273.50	-0.50	2	2323
12:29:32	273.00	273.50	273.00	-1.00	1	2321
12:29:20	273.00	273.50	273.00	-1.00	2	2320
12:28:51	273.00	273.50	273.50	-0.50	1	2318
12:28:21	273.00	273.50	273.50	-0.50	1	2317
12:28:20	273.50	274.00	273.50	-0.50	1	2316
12:28:14	273.50	274.00	273.50	-0.50	1	2315
12:28:10	273.50	274.00	273.50	-0.50	1	2314
12:27:30	273.50	274.00	273.50	-0.50	3	2313
12:24:05	273.50	274.00	274.00	0	1	2310
12:23:07	274.00	274.50	274.00	0	3	2309
12:22:57	274.00	274.50	274.00	0	1	2306
12:22:57	274.00	274.50	274.50	+0.50	1	2305
12:22:56	274.00	274.50	274.50	+0.50	1	2304
12:22:41	273.50	274.00	274.00	0	3	2303
12:22:41	273.50	274.00	274.00	0	1	2300
12:22:41	273.50	274.00	274.00	0	3	2299
12:22:41	273.00	274.00	274.00	0	18	2296
12:22:41	272.50	273.50	273.50	-0.50	23	2278
12:22:41	272.50	273.50	273.50	-0.50	1	2255
12:22:41	272.50	273.50	273.50	-0.50	1	2254
12:22:39	272.00	273.00	273.00	-1.00	10	2253
12:22:39	272.00	272.50	272.50	-1.50	2	2243
12:22:14	272.00	273.00	272.00	-2.00	1	2241
12:22:14	271.50	272.00	272.00	-2.00	6	2240
12:22:13	272.00	273.00	272.00	-2.00	11	2234
12:21:17	272.00	272.50	272.50	-1.50	1	2223
12:19:18	272.50	273.00	272.50	-1.50	1	2222
12:18:21	272.50	273.00	272.50	-1.50	1	2221
12:17:29	272.00	272.50	272.50	-1.50	1	2220
12:17:29	272.00	272.50	272.50	-1.50	1	2219
12:17:29	272.50	273.00	272.50	-1.50	2	2218
12:16:24	272.00	272.50	272.50	-1.50	1	2216
12:16:03	272.00	272.50	272.50	-1.50	1	2215
12:15:55	272.00	272.50	272.50	-1.50	2	2214
12:14:54	272.00	272.50	272.50	-1.50	1	2212
12:08:46	272.50	273.00	272.50	-1.50	2	2211
12:07:51	272.50	273.00	272.50	-1.50	1	2209
12:07:46	272.50	273.00	272.50	-1.50	1	2208
12:06:20	272.50	273.00	272.50	-1.50	1	2207
12:04:11	273.00	273.50	273.00	-1.00	2	2206
12:03:28	272.50	273.00	273.00	-1.00	10	2204
12:02:59	272.00	273.00	272.00	-2.00	1	2194
12:02:59	272.00	272.50	272.50	-1.50	1	2193
12:02:57	272.00	273.00	272.00	-2.00	1	2192
12:00:30	272.00	272.50	272.50	-1.50	1	2191
12:00:30	272.50	273.00	272.50	-1.50	1	2190
11:59:39	272.50	273.00	272.50	-1.50	1	2189
11:55:06	273.00	273.50	273.00	-1.00	2	2188
11:54:46	273.00	273.50	273.00	-1.00	1	2186
11:53:20	272.50	273.00	273.00	-1.00	2	2185
11:53:20	272.50	273.00	273.00	-1.00	1	2183
11:53:20	272.50	273.00	273.00	-1.00	1	2182
11:52:33	272.50	273.00	273.00	-1.00	1	2181
11:52:31	272.00	273.00	273.00	-1.00	2	2180
11:52:23	272.00	272.50	272.50	-1.50	1	2178
11:51:42	272.00	272.50	272.50	-1.50	10	2177
11:50:48	271.50	272.00	272.00	-2.00	3	2167
11:48:18	272.00	272.50	272.00	-2.00	1	2164
11:46:56	272.00	272.50	272.00	-2.00	1	2163
11:46:47	272.00	272.50	272.00	-2.00	1	2162
11:46:46	272.00	272.50	272.00	-2.00	2	2161
11:45:37	272.00	272.50	272.00	-2.00	1	2159
11:44:33	272.00	272.50	272.00	-2.00	2	2158
11:44:24	272.00	272.50	272.50	-1.50	1	2156
11:43:18	272.00	272.50	272.00	-2.00	3	2155
11:41:10	271.50	272.00	272.00	-2.00	1	2152
11:39:21	271.50	272.00	272.00	-2.00	1	2151
11:36:56	271.50	272.50	271.50	-2.50	2	2150
11:36:12	271.50	272.50	271.50	-2.50	2	2148
11:36:11	272.00	272.50	272.00	-2.00	4	2146
11:32:43	272.50	273.00	272.50	-1.50	1	2142
11:29:08	272.00	272.50	272.50	-1.50	1	2141
11:29:02	272.00	272.50	272.50	-1.50	1	2140
11:28:59	272.00	272.50	272.50	-1.50	1	2139
11:27:19	272.00	272.50	272.50	-1.50	1	2138
11:27:16	272.00	272.50	272.50	-1.50	1	2137
11:26:10	272.00	272.50	272.50	-1.50	1	2136
11:25:42	272.50	273.00	272.50	-1.50	1	2135
11:25:29	272.00	272.50	272.50	-1.50	3	2134
11:23:30	271.50	272.00	272.00	-2.00	5	2131
11:21:39	271.00	271.50	271.50	-2.50	4	2126
11:18:59	271.00	271.50	271.00	-3.00	1	2122
11:16:17	270.50	271.00	271.00	-3.00	2	2121
11:16:17	270.50	271.00	271.00	-3.00	1	2119
11:16:16	270.50	271.00	271.00	-3.00	1	2118
11:16:12	270.50	271.00	271.00	-3.00	1	2117
11:16:12	270.50	271.00	271.00	-3.00	1	2116
11:16:01	270.00	270.50	270.50	-3.50	4	2115
11:16:01	270.00	270.50	270.50	-3.50	1	2111
11:15:50	270.00	270.50	270.50	-3.50	1	2110
11:15:22	270.50	271.00	270.50	-3.50	5	2109
11:15:12	270.50	271.00	271.00	-3.00	1	2104
11:14:36	270.00	270.50	270.50	-3.50	1	2103
11:14:36	270.50	271.00	270.50	-3.50	1	2102
11:14:34	270.00	270.50	270.50	-3.50	1	2101
11:14:34	270.00	270.50	270.50	-3.50	1	2100
11:14:34	270.50	271.00	270.50	-3.50	4	2099
11:14:29	270.50	271.00	270.50	-3.50	1	2095
11:14:28	270.50	271.00	270.50	-3.50	1	2094
11:13:58	270.50	271.00	271.00	-3.00	1	2093
11:13:42	271.00	271.50	271.00	-3.00	2	2092
11:13:40	271.00	271.50	271.00	-3.00	1	2090
11:13:22	271.00	271.50	271.00	-3.00	1	2089
11:12:59	271.50	272.00	271.50	-2.50	1	2088
11:12:48	271.50	272.00	271.50	-2.50	1	2087
11:12:17	271.50	272.00	271.50	-2.50	1	2086
11:11:06	271.00	271.50	271.50	-2.50	1	2085
11:11:01	271.00	271.50	271.00	-3.00	1	2084
11:10:52	270.50	271.50	270.50	-3.50	2	2083
11:10:44	270.50	271.50	271.50	-2.50	1	2081
11:10:44	270.50	271.00	271.00	-3.00	4	2080
11:10:15	270.50	271.00	270.00	-4.00	3	2076
11:10:15	270.50	271.00	270.50	-3.50	2	2073
11:10:08	270.50	271.50	270.50	-3.50	1	2071
11:10:06	270.50	271.50	270.50	-3.50	5	2070
11:10:03	271.00	271.50	270.50	-3.50	4	2065
11:10:03	271.00	271.50	271.00	-3.00	1	2061
11:09:56	270.50	271.50	270.50	-3.50	1	2060
11:09:43	270.50	271.00	271.00	-3.00	1	2059
11:09:43	270.50	271.00	271.00	-3.00	1	2058
11:09:36	270.50	271.00	271.00	-3.00	1	2057
11:09:32	271.00	271.50	271.00	-3.00	2	2056
11:09:32	271.00	271.50	271.00	-3.00	3	2054
11:09:32	271.00	271.50	271.00	-3.00	9	2051
11:09:32	271.00	271.50	271.00	-3.00	2	2042
11:08:42	271.50	272.00	271.50	-2.50	8	2040
11:08:27	272.00	272.50	272.00	-2.00	6	2032
11:08:27	272.00	273.00	272.00	-2.00	1	2026
11:07:58	272.50	273.00	272.50	-1.50	4	2025
11:07:19	272.50	273.00	272.50	-1.50	2	2021
11:07:02	272.50	273.50	273.50	-0.50	1	2019
11:06:48	273.00	273.50	273.00	-1.00	1	2018
11:06:24	272.50	273.00	273.00	-1.00	4	2017
11:06:16	272.50	273.00	273.00	-1.00	1	2013
11:06:00	272.50	273.00	273.00	-1.00	2	2012
10:59:53	272.00	272.50	272.50	-1.50	2	2010
10:59:23	272.00	272.50	272.00	-2.00	3	2008
10:59:01	272.00	273.00	272.00	-2.00	1	2005
10:59:00	272.00	272.50	272.50	-1.50	1	2004
10:58:46	272.50	273.00	272.50	-1.50	1	2003
10:57:33	272.50	273.00	272.50	-1.50	1	2002
10:55:55	272.00	272.50	272.50	-1.50	1	2001
10:55:38	273.50	274.00	272.00	-2.00	2	2000
10:55:38	273.50	274.00	272.50	-1.50	2	1998
10:55:38	273.50	274.00	273.00	-1.00	5	1996
10:55:38	273.50	274.00	273.50	-0.50	1	1991
10:54:25	273.00	273.50	273.50	-0.50	1	1990
10:52:59	273.00	273.50	273.50	-0.50	1	1989
10:52:35	274.00	274.50	274.00	0	1	1988
10:52:32	274.00	274.50	274.00	0	1	1987
10:52:17	274.00	274.50	274.00	0	1	1986
10:52:02	274.00	274.50	274.00	0	1	1985
10:51:52	274.00	274.50	274.00	0	3	1984
10:50:17	274.00	274.50	274.50	+0.50	2	1981
10:49:37	274.50	275.00	274.50	+0.50	4	1979
10:49:26	274.50	275.00	274.50	+0.50	1	1975
10:49:21	274.50	275.00	274.50	+0.50	1	1974
10:49:14	274.50	275.00	274.50	+0.50	1	1973
10:48:46	274.50	275.00	274.50	+0.50	2	1972
10:48:42	274.50	275.00	274.50	+0.50	1	1970
10:48:41	274.50	275.00	274.50	+0.50	1	1969
10:48:20	274.50	275.00	274.50	+0.50	1	1968
10:48:15	274.50	275.00	274.50	+0.50	1	1967
10:48:09	274.50	275.00	275.00	+1.00	1	1966
10:48:09	274.50	275.00	275.00	+1.00	1	1965
10:48:09	274.50	275.00	275.00	+1.00	1	1964
10:48:09	274.50	275.00	275.00	+1.00	3	1963
10:48:09	274.50	275.00	275.00	+1.00	1	1960
10:48:09	274.50	275.00	275.00	+1.00	2	1959
10:48:09	274.50	275.00	275.00	+1.00	1	1957
10:48:09	274.00	274.50	274.50	+0.50	22	1956
10:48:09	274.00	274.50	274.50	+0.50	1	1934
10:48:07	273.50	274.00	274.00	0	16	1933
10:48:07	273.00	274.00	274.00	0	1	1917
10:48:07	273.00	274.00	274.00	0	1	1916
10:47:26	273.00	274.00	274.00	0	1	1915
10:46:55	273.00	274.00	273.00	-1.00	1	1914
10:44:21	273.00	274.00	273.00	-1.00	1	1913
10:44:21	273.00	273.50	273.50	-0.50	3	1912
10:44:21	273.00	273.50	273.50	-0.50	1	1909
10:43:16	272.50	273.00	273.00	-1.00	5	1908
10:43:16	272.50	273.00	273.00	-1.00	1	1903
10:43:07	272.00	272.50	272.50	-1.50	1	1902
10:43:07	272.00	272.50	272.50	-1.50	1	1901
10:42:58	271.50	272.00	272.00	-2.00	1	1900
10:42:56	272.00	272.50	272.00	-2.00	1	1899
10:42:55	272.00	272.50	272.00	-2.00	1	1898
10:42:49	272.00	272.50	272.00	-2.00	1	1897
10:42:29	272.00	272.50	272.00	-2.00	1	1896
10:41:54	271.50	272.00	272.50	-1.50	1	1895
10:41:54	271.50	272.00	272.00	-2.00	3	1894
10:41:46	272.00	272.50	272.00	-2.00	4	1891
10:41:46	272.00	272.50	272.00	-2.00	2	1887
10:41:46	272.00	272.50	272.00	-2.00	1	1885
10:41:46	272.00	272.50	272.00	-2.00	1	1884
10:41:46	272.00	272.50	272.00	-2.00	1	1883
10:41:46	272.00	272.50	272.00	-2.00	3	1882
10:41:46	272.00	272.50	272.00	-2.00	7	1879
10:41:16	272.50	273.00	272.50	-1.50	1	1872
10:40:40	272.00	272.50	272.50	-1.50	1	1871
10:40:40	272.50	273.00	272.50	-1.50	2	1870
10:40:40	272.50	273.00	272.50	-1.50	3	1868
10:40:32	272.50	273.00	273.00	-1.00	1	1865
10:39:24	272.50	273.00	273.00	-1.00	1	1864
10:39:10	272.50	273.00	273.00	-1.00	1	1863
10:36:51	272.00	273.00	273.00	-1.00	1	1862
10:35:49	272.00	272.50	272.50	-1.50	1	1861
10:35:22	271.50	272.00	272.00	-2.00	2	1860
10:34:40	272.00	273.00	271.50	-2.50	1	1858
10:34:40	272.00	273.00	272.00	-2.00	4	1857
10:34:16	272.50	273.50	272.50	-1.50	6	1853
10:32:27	273.00	273.50	273.00	-1.00	1	1847
10:31:48	272.00	272.50	273.00	-1.00	4	1846
10:31:48	272.00	272.50	272.50	-1.50	1	1842
10:30:54	272.50	273.00	272.50	-1.50	2	1841
10:30:00	272.50	273.00	272.50	-1.50	2	1839
10:29:09	272.00	273.50	272.00	-2.00	2	1837
10:29:02	272.00	272.50	272.50	-1.50	1	1835
10:29:01	272.50	273.00	272.50	-1.50	2	1834
10:29:01	272.50	273.50	272.50	-1.50	2	1832
10:28:23	272.50	273.00	273.00	-1.00	1	1830
10:28:23	273.00	273.50	273.00	-1.00	1	1829
10:28:18	272.50	273.00	273.00	-1.00	2	1828
10:28:08	273.00	273.50	273.00	-1.00	1	1826
10:28:08	273.00	273.50	273.00	-1.00	1	1825
10:28:06	272.50	273.00	273.00	-1.00	1	1824
10:28:06	273.00	273.50	273.00	-1.00	2	1823
10:28:05	272.50	273.00	273.00	-1.00	1	1821
10:28:02	273.00	273.50	273.00	-1.00	1	1820
10:28:01	272.00	273.00	273.00	-1.00	1	1819
10:27:45	271.50	273.00	273.00	-1.00	1	1818
10:27:45	271.50	272.50	272.50	-1.50	3	1817
10:27:44	271.00	272.00	272.00	-2.00	1	1814
10:27:41	270.50	271.00	271.00	-3.00	3	1813
10:27:35	270.00	270.50	270.50	-3.50	1	1810
10:27:31	270.00	270.50	270.50	-3.50	1	1809
10:27:25	270.00	271.00	270.00	-4.00	1	1808
10:27:25	270.50	271.00	270.50	-3.50	1	1807
10:27:23	270.00	271.00	270.00	-4.00	1	1806
10:27:22	270.00	271.00	270.00	-4.00	1	1805
10:27:20	270.00	270.50	270.50	-3.50	5	1804
10:27:12	269.50	270.00	270.00	-4.00	1	1799
10:27:02	270.00	270.50	270.00	-4.00	1	1798
10:27:02	270.00	270.50	270.00	-4.00	5	1797
10:27:01	270.00	270.50	270.00	-4.00	1	1792
10:26:48	270.00	270.50	270.00	-4.00	1	1791
10:26:43	269.50	270.00	270.00	-4.00	1	1790
10:26:43	269.50	270.00	270.00	-4.00	1	1789
10:26:41	270.00	270.50	270.00	-4.00	4	1788
10:26:41	270.00	270.50	270.00	-4.00	12	1784
10:26:40	270.00	270.50	270.00	-4.00	5	1772
10:26:35	270.00	270.50	270.00	-4.00	1	1767
10:26:23	270.00	270.50	270.50	-3.50	1	1766
10:26:23	270.00	270.50	270.00	-4.00	1	1765
10:26:22	270.50	271.00	270.50	-3.50	7	1764
10:26:18	270.50	271.00	270.50	-3.50	1	1757
10:26:09	270.50	271.00	270.50	-3.50	1	1756
10:26:08	270.50	271.00	270.50	-3.50	1	1755
10:26:07	270.50	271.50	270.50	-3.50	1	1754
10:26:07	270.50	271.50	270.50	-3.50	1	1753
10:26:07	270.50	271.50	270.50	-3.50	1	1752
10:26:06	270.50	271.50	270.50	-3.50	1	1751
10:26:06	270.50	271.50	270.50	-3.50	1	1750
10:25:56	271.00	271.50	271.00	-3.00	8	1749
10:25:56	271.00	271.50	271.00	-3.00	1	1741
10:25:28	271.50	272.00	271.50	-2.50	1	1740
10:25:28	271.50	272.00	271.50	-2.50	10	1739
10:25:28	271.50	272.00	271.50	-2.50	2	1729
10:25:28	272.00	272.50	272.00	-2.00	11	1727
10:25:27	272.50	273.00	272.50	-1.50	4	1716
10:25:27	272.50	273.00	272.50	-1.50	5	1712
10:25:26	272.50	273.00	272.50	-1.50	1	1707
10:25:12	272.50	273.00	272.50	-1.50	2	1706
10:24:55	273.00	273.50	273.00	-1.00	1	1704
10:24:40	273.00	273.50	273.00	-1.00	2	1703
10:22:47	273.00	273.50	273.00	-1.00	10	1701
10:21:59	273.50	274.00	273.50	-0.50	1	1691
10:21:55	273.00	273.50	273.50	-0.50	1	1690
10:20:49	273.00	273.50	273.50	-0.50	3	1689
10:19:34	273.00	273.50	273.50	-0.50	1	1686
10:19:24	272.50	273.00	273.00	-1.00	4	1685
10:18:57	272.50	273.00	273.00	-1.00	1	1681
10:17:03	272.50	273.00	273.00	-1.00	1	1680
10:16:24	273.00	273.50	273.00	-1.00	1	1679
10:15:32	272.50	273.00	273.00	-1.00	1	1678
10:14:47	273.00	273.50	273.00	-1.00	2	1677
10:14:47	273.00	273.50	273.00	-1.00	5	1675
10:14:43	273.00	273.50	273.00	-1.00	1	1670
10:14:36	273.00	273.50	273.00	-1.00	6	1669
10:14:19	273.50	274.00	273.50	-0.50	1	1663
10:14:09	273.00	274.00	273.00	-1.00	1	1662
10:13:56	273.00	273.50	273.50	-0.50	1	1661
10:13:56	274.00	274.50	274.00	0	21	1660
10:13:56	274.00	274.50	274.00	0	1	1639
10:13:55	274.00	274.50	274.00	0	1	1638
10:13:11	274.00	274.50	274.00	0	2	1637
10:13:00	274.00	274.50	274.50	+0.50	1	1635
10:12:50	273.00	274.00	274.00	0	3	1634
10:12:04	273.50	274.00	273.50	-0.50	1	1631
10:11:17	273.50	274.00	273.50	-0.50	3	1630
10:10:53	273.00	273.50	273.50	-0.50	3	1627
10:10:14	273.00	273.50	273.00	-1.00	1	1624
10:09:56	273.00	273.50	273.00	-1.00	1	1623
10:08:31	273.00	273.50	273.50	-0.50	2	1622
10:07:26	273.00	273.50	273.50	-0.50	1	1620
10:05:54	272.50	273.00	273.00	-1.00	2	1619
10:05:54	272.50	273.00	273.00	-1.00	1	1617
10:05:01	272.50	273.50	272.50	-1.50	1	1616
10:04:49	272.50	273.50	272.50	-1.50	1	1615
10:04:29	272.50	273.50	272.50	-1.50	1	1614
10:04:26	273.00	274.00	273.00	-1.00	2	1613
10:04:18	273.50	274.00	273.50	-0.50	4	1611
10:04:10	274.00	274.50	274.00	0	4	1607
10:03:31	274.50	275.00	274.50	+0.50	3	1603
10:03:00	274.50	275.00	275.00	+1.00	1	1600
10:02:23	274.50	275.50	274.50	+0.50	1	1599
10:02:17	274.50	275.00	275.00	+1.00	1	1598
10:01:57	274.50	275.00	275.00	+1.00	1	1597
10:01:33	274.50	275.00	275.00	+1.00	3	1596
10:01:33	274.50	275.00	275.00	+1.00	1	1593
10:01:17	275.00	275.50	275.00	+1.00	1	1592
10:01:03	274.50	275.00	275.00	+1.00	1	1591
10:00:57	274.50	275.00	275.00	+1.00	2	1590
10:00:36	275.00	275.50	275.00	+1.00	1	1588
10:00:35	275.00	275.50	275.00	+1.00	1	1587
10:00:29	275.00	275.50	275.00	+1.00	1	1586
10:00:12	275.00	275.50	275.00	+1.00	1	1585
10:00:11	275.00	275.50	275.00	+1.00	1	1584
09:59:52	274.50	275.00	275.00	+1.00	1	1583
09:59:47	274.50	275.00	275.00	+1.00	2	1582
09:59:13	275.00	275.50	275.00	+1.00	2	1580
09:58:51	274.50	275.00	275.00	+1.00	4	1578
09:58:51	274.50	275.00	275.00	+1.00	5	1574
09:58:26	274.50	275.00	275.00	+1.00	1	1569
09:58:25	274.50	275.00	275.00	+1.00	1	1568
09:58:22	274.50	275.00	274.50	+0.50	1	1567
09:58:00	274.50	275.00	275.00	+1.00	1	1566
09:57:53	274.50	275.00	274.50	+0.50	1	1565
09:57:50	274.50	275.00	275.00	+1.00	1	1564
09:57:27	274.50	275.00	275.00	+1.00	5	1563
09:57:19	274.00	274.50	274.50	+0.50	4	1558
09:57:13	273.50	274.00	274.00	0	2	1554
09:57:13	273.50	274.00	274.00	0	5	1552
09:56:31	273.50	274.00	273.50	-0.50	1	1547
09:55:36	273.00	273.50	273.50	-0.50	3	1546
09:54:27	272.50	273.50	273.50	-0.50	1	1543
09:54:16	273.00	273.50	273.00	-1.00	1	1542
09:54:07	273.00	274.00	273.00	-1.00	2	1541
09:53:39	274.00	274.50	274.00	0	5	1539
09:52:43	274.00	274.50	274.00	0	1	1534
09:52:25	274.00	274.50	274.50	+0.50	1	1533
09:51:40	274.00	274.50	274.50	+0.50	1	1532
09:51:02	274.50	275.00	274.50	+0.50	1	1531
09:50:50	274.50	275.00	274.50	+0.50	2	1530
09:50:34	274.50	275.00	274.50	+0.50	1	1528
09:50:12	275.00	275.50	275.00	+1.00	1	1527
09:50:06	274.00	275.00	275.00	+1.00	1	1526
09:50:00	275.00	275.50	275.00	+1.00	1	1525
09:50:00	275.00	275.50	275.00	+1.00	1	1524
09:49:47	274.50	275.00	275.00	+1.00	19	1523
09:49:47	274.50	275.00	274.50	+0.50	2	1504
09:49:43	273.50	274.50	274.50	+0.50	9	1502
09:49:43	273.00	274.00	274.00	0	6	1493
09:49:43	273.00	273.50	273.50	-0.50	1	1487
09:49:33	272.50	273.50	272.50	-1.50	1	1486
09:49:31	272.00	273.00	273.00	-1.00	1	1485
09:49:21	272.00	273.00	272.00	-2.00	1	1484
09:49:15	272.00	272.50	272.50	-1.50	1	1483
09:48:42	272.00	273.00	272.00	-2.00	1	1482
09:48:42	272.00	273.00	272.00	-2.00	1	1481
09:48:31	272.00	273.00	272.00	-2.00	2	1480
09:48:31	272.50	273.50	272.50	-1.50	1	1478
09:48:24	273.00	273.50	273.00	-1.00	1	1477
09:47:50	273.50	274.00	273.50	-0.50	1	1476
09:47:50	273.50	274.00	273.50	-0.50	1	1475
09:47:10	274.00	274.50	274.00	0	1	1474
09:46:46	273.50	274.00	274.00	0	1	1473
09:46:42	274.00	274.50	274.00	0	2	1472
09:46:42	274.00	274.50	274.00	0	2	1470
09:46:18	273.50	274.00	274.00	0	6	1468
09:46:01	273.50	274.00	274.00	0	2	1462
09:45:36	273.00	273.50	274.00	0	2	1460
09:45:36	273.00	273.50	273.50	-0.50	1	1458
09:45:34	273.00	273.50	273.50	-0.50	1	1457
09:45:32	273.00	273.50	273.50	-0.50	1	1456
09:45:28	273.50	274.00	273.50	-0.50	1	1455
09:45:20	273.00	273.50	273.50	-0.50	1	1454
09:45:13	273.00	273.50	273.50	-0.50	1	1453
09:45:00	273.00	273.50	273.50	-0.50	1	1452
09:44:47	272.50	273.00	273.00	-1.00	2	1451
09:44:47	273.00	273.50	273.00	-1.00	1	1449
09:44:39	272.50	273.00	273.00	-1.00	1	1448
09:44:34	272.50	273.00	273.00	-1.00	1	1447
09:44:22	272.50	273.00	273.00	-1.00	1	1446
09:44:12	272.00	273.00	273.00	-1.00	1	1445
09:44:12	272.00	272.50	272.50	-1.50	1	1444
09:43:00	272.00	272.50	272.00	-2.00	1	1443
09:42:53	271.50	272.00	272.00	-2.00	1	1442
09:42:48	271.50	272.00	271.50	-2.50	1	1441
09:42:47	271.50	272.00	272.00	-2.00	1	1440
09:42:06	271.00	271.50	271.50	-2.50	1	1439
09:41:44	271.00	271.50	271.50	-2.50	1	1438
09:41:30	270.50	271.00	271.00	-3.00	4	1437
09:41:26	270.50	271.00	271.00	-3.00	1	1433
09:41:26	270.50	271.00	270.50	-3.50	1	1432
09:41:17	271.00	271.50	271.00	-3.00	3	1431
09:41:15	271.00	271.50	271.00	-3.00	1	1428
09:41:15	271.00	271.50	271.00	-3.00	1	1427
09:41:14	271.00	271.50	271.00	-3.00	1	1426
09:41:08	271.00	271.50	271.00	-3.00	10	1425
09:41:00	271.50	272.00	271.50	-2.50	2	1415
09:41:00	271.50	272.00	271.50	-2.50	5	1413
09:40:55	271.50	272.00	271.50	-2.50	1	1408
09:40:24	272.00	272.50	272.00	-2.00	15	1407
09:40:23	272.50	273.00	272.50	-1.50	1	1392
09:39:58	272.00	272.50	272.50	-1.50	1	1391
09:39:49	272.50	273.00	272.50	-1.50	1	1390
09:39:38	272.50	273.00	272.50	-1.50	1	1389
09:39:38	272.50	273.00	272.50	-1.50	2	1388
09:39:06	272.50	273.50	272.50	-1.50	1	1386
09:39:06	272.50	274.00	272.50	-1.50	1	1385
09:39:04	272.50	273.00	273.00	-1.00	1	1384
09:39:04	272.50	273.00	273.00	-1.00	1	1383
09:39:04	273.00	274.00	273.00	-1.00	1	1382
09:39:04	273.00	274.00	273.00	-1.00	1	1381
09:39:03	273.00	274.00	273.00	-1.00	1	1380
09:39:00	273.00	273.50	273.50	-0.50	1	1379
09:38:54	273.00	273.50	273.50	-0.50	2	1378
09:38:40	272.50	273.50	272.50	-1.50	1	1376
09:38:27	272.50	273.50	272.50	-1.50	1	1375
09:37:05	272.50	273.00	273.00	-1.00	1	1374
09:36:31	272.00	273.00	273.00	-1.00	1	1373
09:35:57	272.50	273.50	272.00	-2.00	5	1372
09:35:57	272.50	273.50	272.50	-1.50	4	1367
09:35:41	272.50	273.00	273.00	-1.00	1	1363
09:35:37	272.50	273.50	272.50	-1.50	1	1362
09:35:05	272.50	274.00	272.50	-1.50	1	1361
09:35:03	272.00	273.50	273.50	-0.50	1	1360
09:34:54	272.00	273.00	273.00	-1.00	4	1359
09:34:50	272.00	273.00	272.00	-2.00	1	1355
09:34:34	271.50	272.50	272.50	-1.50	3	1354
09:34:20	272.00	273.50	271.50	-2.50	5	1351
09:34:20	272.00	273.50	272.00	-2.00	5	1346
09:34:09	272.50	273.50	272.00	-2.00	7	1341
09:34:09	272.50	273.50	272.50	-1.50	3	1334
09:33:46	272.00	273.00	273.00	-1.00	1	1331
09:33:39	272.00	272.50	272.50	-1.50	2	1330
09:33:39	272.00	272.50	272.50	-1.50	1	1328
09:33:38	272.00	272.50	272.50	-1.50	3	1327
09:33:38	272.50	273.50	272.50	-1.50	7	1324
09:33:31	272.50	273.50	273.50	-0.50	1	1317
09:33:31	273.00	273.50	273.00	-1.00	2	1316
09:33:31	273.00	273.50	273.00	-1.00	6	1314
09:33:31	273.50	274.00	273.50	-0.50	1	1308
09:33:30	273.50	274.50	273.50	-0.50	9	1307
09:33:14	273.50	274.50	274.50	+0.50	1	1298
09:33:02	273.50	274.50	274.50	+0.50	1	1297
09:33:01	274.00	274.50	274.00	0	1	1296
09:32:55	274.00	274.50	274.00	0	1	1295
09:32:50	274.00	274.50	274.00	0	1	1294
09:32:47	274.00	274.50	274.00	0	1	1293
09:32:40	274.00	274.50	274.00	0	1	1292
09:32:24	273.00	274.50	274.50	+0.50	1	1291
09:32:18	273.00	273.50	273.50	-0.50	1	1290
09:32:10	273.00	273.50	273.50	-0.50	1	1289
09:32:10	273.00	273.50	273.00	-1.00	1	1288
09:32:09	273.00	273.50	273.00	-1.00	1	1287
09:31:29	272.50	273.00	273.00	-1.00	2	1286
09:31:19	273.00	273.50	273.00	-1.00	1	1284
09:31:13	272.50	273.00	273.00	-1.00	1	1283
09:30:56	272.50	273.00	273.00	-1.00	1	1282
09:30:56	272.50	273.00	272.50	-1.50	1	1281
09:30:45	272.00	272.50	272.50	-1.50	1	1280
09:30:45	272.50	273.00	272.50	-1.50	5	1279
09:30:37	273.00	274.50	273.00	-1.00	1	1274
09:30:37	273.50	274.50	273.50	-0.50	1	1273
09:30:24	273.00	274.50	274.50	+0.50	1	1272
09:30:21	273.50	274.50	273.50	-0.50	2	1271
09:30:17	274.00	274.50	274.00	0	1	1269
09:29:49	274.50	275.00	274.50	+0.50	1	1268
09:29:49	274.50	275.00	274.50	+0.50	1	1267
09:29:31	275.00	275.50	275.00	+1.00	1	1266
09:29:22	275.00	275.50	275.00	+1.00	2	1265
09:29:22	275.00	275.50	275.00	+1.00	1	1263
09:29:22	275.00	275.50	275.00	+1.00	1	1262
09:29:20	275.00	275.50	275.00	+1.00	1	1261
09:29:19	275.00	275.50	275.00	+1.00	1	1260
09:29:18	275.00	275.50	275.00	+1.00	1	1259
09:29:11	275.00	275.50	275.00	+1.00	1	1258
09:29:06	275.00	276.00	275.00	+1.00	1	1257
09:29:05	275.50	276.00	275.50	+1.50	2	1256
09:28:51	275.00	275.50	275.50	+1.50	1	1254
09:28:50	275.50	276.00	275.50	+1.50	1	1253
09:28:22	274.50	276.00	276.00	+2.00	1	1252
09:28:18	274.50	276.00	276.00	+2.00	1	1251
09:28:17	274.50	276.00	274.50	+0.50	1	1250
09:28:17	275.50	276.00	275.50	+1.50	1	1249
09:28:17	274.50	275.50	275.50	+1.50	1	1248
09:28:17	274.50	275.50	275.50	+1.50	5	1247
09:28:17	274.50	275.50	275.50	+1.50	2	1242
09:28:17	274.00	275.00	275.00	+1.00	14	1240
09:28:10	273.50	274.50	274.50	+0.50	2	1226
09:28:06	273.50	274.50	274.50	+0.50	1	1224
09:28:06	273.00	274.00	274.00	0	8	1223
09:28:04	272.50	273.50	273.50	-0.50	1	1215
09:28:02	272.50	273.00	273.00	-1.00	1	1214
09:27:59	272.00	272.50	272.50	-1.50	1	1213
09:27:59	272.00	272.50	272.50	-1.50	1	1212
09:26:40	272.50	273.50	272.50	-1.50	2	1211
09:26:40	272.50	273.50	272.50	-1.50	5	1209
09:26:02	272.00	272.50	272.50	-1.50	1	1204
09:25:48	272.00	272.50	272.00	-2.00	1	1203
09:25:34	271.50	272.00	272.00	-2.00	6	1202
09:25:29	272.00	272.50	272.00	-2.00	1	1196
09:25:23	271.50	272.00	272.00	-2.00	1	1195
09:25:11	271.50	272.00	272.00	-2.00	1	1194
09:25:11	271.50	272.00	271.50	-2.50	1	1193
09:25:11	271.50	272.00	271.50	-2.50	3	1192
09:25:09	271.50	272.00	271.50	-2.50	1	1189
09:25:06	272.00	272.50	272.00	-2.00	1	1188
09:25:03	271.50	272.00	272.00	-2.00	1	1187
09:25:02	272.00	272.50	272.00	-2.00	1	1186
09:25:00	271.50	272.00	272.00	-2.00	1	1185
09:24:59	272.00	272.50	272.00	-2.00	1	1184
09:24:49	272.00	272.50	272.00	-2.00	1	1183
09:24:48	272.00	272.50	272.00	-2.00	1	1182
09:24:45	271.50	272.00	272.00	-2.00	1	1181
09:24:45	272.00	272.50	272.00	-2.00	1	1180
09:24:45	271.50	272.00	272.00	-2.00	1	1179
09:24:39	272.00	272.50	272.00	-2.00	1	1178
09:24:38	272.00	272.50	272.00	-2.00	1	1177
09:24:35	271.50	272.50	271.50	-2.50	1	1176
09:24:34	271.50	272.50	271.50	-2.50	2	1175
09:24:33	271.50	272.50	271.50	-2.50	1	1173
09:24:30	271.50	272.00	272.00	-2.00	1	1172
09:24:30	272.00	273.00	272.00	-2.00	1	1171
09:24:30	272.00	273.00	272.00	-2.00	11	1170
09:24:22	272.00	272.50	272.50	-1.50	2	1159
09:24:21	272.50	273.00	272.50	-1.50	2	1157
09:24:21	272.50	273.00	272.50	-1.50	2	1155
09:24:21	272.50	273.00	272.50	-1.50	3	1153
09:24:21	272.50	273.00	272.50	-1.50	1	1150
09:24:19	273.00	273.50	273.00	-1.00	8	1149
09:24:12	273.00	273.50	273.50	-0.50	1	1141
09:24:11	273.50	274.00	273.50	-0.50	1	1140
09:24:10	273.50	274.00	273.50	-0.50	2	1139
09:23:50	274.00	274.50	274.00	0	11	1137
09:23:25	274.50	275.00	274.50	+0.50	1	1126
09:23:25	274.50	275.00	274.50	+0.50	1	1125
09:23:25	274.50	275.50	274.50	+0.50	2	1124
09:23:25	275.00	275.50	275.00	+1.00	1	1122
09:23:23	274.50	275.00	275.00	+1.00	1	1121
09:23:22	274.50	275.00	275.00	+1.00	1	1120
09:23:16	274.50	275.00	275.00	+1.00	1	1119
09:23:13	274.50	275.00	275.00	+1.00	1	1118
09:22:56	274.00	275.00	275.00	+1.00	2	1117
09:22:53	274.00	274.50	274.50	+0.50	1	1115
09:22:49	274.50	275.00	274.50	+0.50	2	1114
09:22:45	274.50	275.00	275.00	+1.00	1	1112
09:22:44	274.50	275.00	274.50	+0.50	2	1111
09:22:39	274.50	275.00	274.50	+0.50	1	1109
09:22:21	274.50	275.00	274.50	+0.50	1	1108
09:21:52	274.00	274.50	274.50	+0.50	1	1107
09:21:38	274.00	275.00	274.00	0	1	1106
09:21:02	273.50	274.00	274.00	0	1	1105
09:20:51	273.50	274.00	274.00	0	1	1104
09:19:59	273.00	274.00	274.00	0	1	1103
09:19:51	273.00	274.00	274.00	0	1	1102
09:19:49	273.50	274.00	273.50	-0.50	3	1101
09:19:20	273.50	274.50	273.50	-0.50	1	1098
09:19:11	273.00	273.50	273.50	-0.50	2	1097
09:19:11	273.00	273.50	273.50	-0.50	2	1095
09:19:11	273.00	273.50	273.50	-0.50	1	1093
09:18:52	272.50	273.00	273.00	-1.00	1	1092
09:18:52	273.00	273.50	273.00	-1.00	1	1091
09:18:49	272.50	273.00	273.00	-1.00	1	1090
09:18:48	272.50	273.00	273.00	-1.00	1	1089
09:18:48	272.50	273.00	273.00	-1.00	1	1088
09:18:48	272.50	273.00	273.00	-1.00	3	1087
09:18:48	272.50	273.00	273.00	-1.00	1	1084
09:18:33	272.50	273.00	273.00	-1.00	1	1083
09:18:10	273.00	274.50	273.00	-1.00	5	1082
09:18:10	273.50	274.50	273.50	-0.50	1	1077
09:18:08	273.50	274.50	273.50	-0.50	5	1076
09:18:05	274.00	274.50	274.00	0	1	1071
09:18:04	273.50	274.00	274.00	0	1	1070
09:17:59	274.00	274.50	274.00	0	1	1069
09:17:58	274.00	274.50	274.00	0	1	1068
09:17:56	273.50	274.00	274.00	0	1	1067
09:17:55	274.00	274.50	274.00	0	1	1066
09:17:45	274.00	275.00	274.00	0	8	1065
09:17:45	274.50	275.00	274.50	+0.50	1	1057
09:17:43	274.00	274.50	274.50	+0.50	2	1056
09:17:37	274.00	275.00	275.00	+1.00	2	1054
09:17:26	273.50	274.00	274.00	0	1	1052
09:17:26	273.00	274.00	274.00	0	2	1051
09:17:24	272.50	273.50	273.50	-0.50	5	1049
09:17:15	273.00	273.50	273.00	-1.00	1	1044
09:17:12	272.50	273.50	273.50	-0.50	1	1043
09:17:12	273.00	273.50	273.00	-1.00	1	1042
09:17:07	273.00	273.50	273.00	-1.00	1	1041
09:17:06	273.00	273.50	273.00	-1.00	2	1040
09:17:06	273.00	273.50	273.00	-1.00	2	1038
09:17:05	273.00	273.50	273.00	-1.00	1	1036
09:17:04	273.00	273.50	273.00	-1.00	1	1035
09:17:04	273.00	273.50	273.50	-0.50	1	1034
09:17:02	273.00	273.50	273.50	-0.50	2	1033
09:17:01	273.00	273.50	273.50	-0.50	1	1031
09:16:55	273.00	273.50	273.50	-0.50	2	1030
09:16:54	273.50	274.00	273.50	-0.50	1	1028
09:16:54	273.50	274.00	273.50	-0.50	1	1027
09:16:54	274.00	274.50	274.00	0	12	1026
09:16:54	274.00	274.50	274.00	0	2	1014
09:16:52	274.50	275.00	274.50	+0.50	8	1012
09:16:47	274.50	275.00	275.00	+1.00	1	1004
09:16:41	275.00	275.50	275.00	+1.00	1	1003
09:16:41	275.00	275.50	275.00	+1.00	4	1002
09:16:41	275.00	275.50	275.00	+1.00	2	998
09:16:13	274.50	275.00	275.00	+1.00	1	996
09:16:10	274.50	275.00	275.00	+1.00	2	995
09:16:10	274.50	275.00	275.00	+1.00	1	993
09:16:03	274.50	275.00	275.00	+1.00	1	992
09:15:55	274.50	275.00	274.50	+0.50	1	991
09:15:54	274.50	275.00	274.50	+0.50	1	990
09:15:48	274.50	275.00	274.50	+0.50	1	989
09:15:45	274.00	274.50	274.50	+0.50	1	988
09:15:44	274.50	275.00	274.50	+0.50	1	987
09:15:33	274.50	276.50	274.50	+0.50	5	986
09:15:32	275.00	276.50	275.00	+1.00	8	981
09:15:32	275.50	276.50	275.50	+1.50	4	973
09:15:31	276.00	276.50	276.00	+2.00	1	969
09:15:28	275.50	276.50	276.50	+2.50	1	968
09:15:28	276.00	276.50	276.00	+2.00	2	967
09:15:26	276.50	277.00	276.50	+2.50	1	965
09:15:26	276.50	277.00	276.50	+2.50	2	964
09:15:20	276.50	277.50	276.50	+2.50	1	962
09:15:18	276.50	277.00	277.00	+3.00	1	961
09:15:12	276.00	276.50	276.50	+2.50	1	960
09:15:07	276.00	276.50	276.50	+2.50	1	959
09:15:06	276.50	277.00	276.50	+2.50	1	958
09:15:06	277.00	277.50	277.00	+3.00	8	957
09:15:01	277.50	278.00	277.50	+3.50	1	949
09:14:59	277.00	277.50	277.50	+3.50	1	948
09:14:58	277.00	277.50	277.50	+3.50	1	947
09:14:57	277.00	277.50	277.50	+3.50	1	946
09:14:55	277.00	277.50	277.50	+3.50	1	945
09:14:55	277.00	277.50	277.50	+3.50	2	944
09:14:53	277.00	277.50	277.50	+3.50	1	942
09:14:51	277.00	277.50	277.50	+3.50	1	941
09:14:51	277.00	277.50	277.50	+3.50	2	940
09:14:48	277.00	277.50	277.50	+3.50	1	938
09:14:48	277.50	278.00	277.50	+3.50	1	937
09:14:48	277.50	278.00	277.50	+3.50	1	936
09:14:48	277.50	278.00	277.50	+3.50	3	935
09:14:45	277.00	277.50	277.50	+3.50	1	932
09:14:43	277.50	278.00	277.50	+3.50	1	931
09:14:42	277.00	277.50	277.50	+3.50	1	930
09:14:41	277.50	278.00	277.50	+3.50	4	929
09:14:40	277.50	278.00	278.00	+4.00	1	925
09:14:32	277.50	278.00	278.00	+4.00	2	924
09:14:28	277.00	277.50	277.50	+3.50	1	922
09:14:21	277.00	278.00	277.00	+3.00	1	921
09:14:18	276.50	277.50	277.50	+3.50	11	920
09:14:17	276.50	277.00	277.00	+3.00	2	909
09:14:17	276.50	277.00	277.00	+3.00	1	907
09:14:16	276.50	277.00	277.00	+3.00	1	906
09:14:13	276.00	276.50	276.50	+2.50	4	905
09:14:11	275.50	276.00	276.00	+2.00	3	901
09:14:10	275.50	276.00	276.00	+2.00	1	898
09:14:01	275.50	276.00	276.00	+2.00	3	897
09:13:59	275.50	276.00	276.00	+2.00	1	894
09:13:53	275.50	276.00	276.00	+2.00	1	893
09:13:50	276.00	276.50	276.00	+2.00	1	892
09:13:49	275.50	276.00	276.00	+2.00	1	891
09:13:49	276.00	276.50	276.00	+2.00	1	890
09:13:48	276.00	276.50	276.00	+2.00	1	889
09:13:45	276.00	276.50	276.00	+2.00	1	888
09:13:45	276.00	276.50	276.50	+2.50	1	887
09:13:43	276.00	276.50	276.00	+2.00	1	886
09:13:40	276.00	276.50	276.00	+2.00	1	885
09:13:39	276.00	276.50	276.00	+2.00	1	884
09:13:35	276.00	276.50	276.00	+2.00	1	883
09:13:31	276.00	276.50	276.50	+2.50	1	882
09:13:31	276.00	276.50	276.00	+2.00	1	881
09:13:25	276.00	276.50	276.50	+2.50	1	880
09:13:25	276.00	276.50	276.50	+2.50	1	879
09:13:25	276.00	276.50	276.50	+2.50	1	878
09:13:24	276.50	277.00	276.50	+2.50	1	877
09:13:22	276.50	277.00	276.50	+2.50	1	876
09:13:19	276.50	277.00	276.50	+2.50	1	875
09:13:10	276.00	277.00	276.00	+2.00	1	874
09:13:10	277.00	277.50	277.00	+3.00	1	873
09:13:09	276.00	277.50	277.50	+3.50	1	872
09:13:08	276.00	277.00	277.00	+3.00	1	871
09:13:05	276.50	278.00	276.50	+2.50	1	870
09:13:05	276.00	277.50	277.50	+3.50	1	869
09:13:05	276.00	277.50	277.50	+3.50	1	868
09:13:04	276.00	277.50	277.50	+3.50	2	867
09:13:04	276.00	277.50	277.50	+3.50	1	865
09:13:04	276.50	278.00	276.50	+2.50	9	864
09:13:04	276.50	277.00	277.00	+3.00	1	855
09:13:03	276.50	278.00	278.00	+4.00	1	854
09:13:03	276.50	278.00	278.00	+4.00	1	853
09:13:03	277.00	278.00	277.00	+3.00	1	852
09:13:03	277.00	278.00	278.00	+4.00	1	851
09:13:03	277.00	277.50	277.50	+3.50	1	850
09:13:02	277.50	278.00	277.50	+3.50	2	849
09:13:01	276.50	278.00	278.00	+4.00	4	847
09:13:01	277.00	278.00	277.00	+3.00	4	843
09:13:00	277.00	278.00	278.00	+4.00	1	839
09:12:59	277.00	278.00	278.00	+4.00	3	838
09:12:58	277.00	278.00	278.00	+4.00	1	835
09:12:58	278.00	278.50	278.00	+4.00	1	834
09:12:58	277.00	277.50	277.50	+3.50	1	833
09:12:58	277.00	278.00	278.00	+4.00	2	832
09:12:58	276.50	278.00	278.00	+4.00	1	830
09:12:57	276.50	278.00	278.00	+4.00	1	829
09:12:57	276.50	277.50	278.00	+4.00	7	828
09:12:57	276.50	277.50	277.50	+3.50	3	821
09:12:56	276.50	278.00	278.00	+4.00	1	818
09:12:56	276.50	278.00	278.00	+4.00	1	817
09:12:54	276.50	278.00	278.00	+4.00	1	816
09:12:54	276.50	278.00	278.00	+4.00	1	815
09:12:54	276.50	278.00	276.50	+2.50	3	814
09:12:51	277.50	278.00	277.50	+3.50	1	811
09:12:50	276.50	278.00	278.00	+4.00	3	810
09:12:49	276.50	278.00	278.00	+4.00	2	807
09:12:49	276.50	277.00	277.00	+3.00	1	805
09:12:49	277.00	278.00	277.00	+3.00	3	804
09:12:47	277.00	278.00	277.00	+3.00	1	801
09:12:47	277.00	278.00	278.00	+4.00	2	800
09:12:47	276.50	277.00	278.00	+4.00	7	798
09:12:47	276.50	277.00	277.50	+3.50	5	791
09:12:47	276.50	277.00	277.00	+3.00	4	786
09:12:47	276.50	277.00	277.00	+3.00	1	782
09:12:43	276.00	276.50	276.50	+2.50	1	781
09:12:42	276.50	277.00	276.50	+2.50	1	780
09:12:40	276.00	276.50	276.50	+2.50	1	779
09:12:40	276.00	276.50	276.50	+2.50	1	778
09:12:40	276.00	276.50	276.50	+2.50	1	777
09:12:39	276.00	276.50	276.50	+2.50	3	776
09:12:37	276.00	276.50	276.00	+2.00	1	773
09:12:33	275.50	276.00	276.00	+2.00	1	772
09:12:32	275.50	276.00	276.00	+2.00	5	771
09:12:29	275.00	276.00	276.00	+2.00	1	766
09:12:28	275.50	276.00	275.50	+1.50	1	765
09:12:28	275.50	276.00	275.50	+1.50	8	764
09:12:28	275.50	276.00	276.00	+2.00	1	756
09:12:27	275.50	276.00	275.50	+1.50	1	755
09:12:27	275.50	276.00	275.50	+1.50	1	754
09:12:27	275.50	276.00	276.00	+2.00	1	753
09:12:26	275.50	276.00	275.50	+1.50	2	752
09:12:26	275.50	276.00	275.50	+1.50	1	750
09:12:22	275.50	276.00	275.50	+1.50	1	749
09:12:14	275.00	275.50	275.50	+1.50	1	748
09:12:14	275.50	276.00	275.50	+1.50	1	747
09:12:13	275.00	275.50	275.50	+1.50	1	746
09:12:09	275.50	276.50	275.50	+1.50	2	745
09:12:08	275.50	276.00	276.00	+2.00	1	743
09:12:06	275.00	275.50	276.50	+2.50	2	742
09:12:06	275.00	275.50	276.00	+2.00	8	740
09:12:06	275.00	275.50	275.50	+1.50	10	732
09:12:05	275.00	276.00	275.00	+1.00	1	722
09:12:04	275.00	275.50	275.50	+1.50	1	721
09:12:04	275.00	275.50	275.50	+1.50	1	720
09:12:03	275.50	276.00	275.50	+1.50	13	719
09:12:03	275.50	276.00	275.50	+1.50	1	706
09:12:02	275.50	276.00	276.00	+2.00	1	705
09:12:02	275.50	276.00	275.50	+1.50	1	704
09:12:01	275.50	276.00	276.00	+2.00	1	703
09:12:00	275.50	276.00	276.00	+2.00	1	702
09:11:58	275.50	276.00	276.00	+2.00	1	701
09:11:55	275.50	276.00	275.50	+1.50	1	700
09:11:54	275.50	276.00	275.50	+1.50	1	699
09:11:52	275.00	276.00	276.00	+2.00	2	698
09:11:50	275.00	275.50	275.50	+1.50	1	696
09:11:49	275.00	275.50	275.50	+1.50	1	695
09:11:44	275.50	276.00	275.50	+1.50	1	694
09:11:44	275.00	276.00	276.00	+2.00	1	693
09:11:44	275.00	276.00	276.00	+2.00	3	692
09:11:43	275.00	275.50	275.50	+1.50	1	689
09:11:43	275.00	275.50	275.50	+1.50	2	688
09:11:43	275.00	275.50	275.50	+1.50	1	686
09:11:43	274.50	275.50	275.50	+1.50	1	685
09:11:43	274.50	275.00	275.00	+1.00	13	684
09:11:43	274.50	275.00	274.50	+0.50	1	671
09:11:43	274.00	274.50	274.50	+0.50	5	670
09:11:43	274.00	274.50	274.50	+0.50	1	665
09:11:43	274.00	274.50	274.50	+0.50	2	664
09:11:43	273.50	274.00	274.00	0	3	662
09:11:42	273.00	273.50	273.50	-0.50	3	659
09:11:42	272.50	273.00	273.00	-1.00	1	656
09:10:57	272.00	273.00	272.00	-2.00	3	655
09:10:50	272.00	273.50	272.00	-2.00	1	652
09:10:50	271.50	272.50	272.50	-1.50	1	651
09:10:50	271.50	272.50	272.50	-1.50	1	650
09:10:44	271.00	272.00	272.00	-2.00	1	649
09:10:44	271.00	272.00	272.00	-2.00	2	648
09:10:30	271.00	272.00	272.00	-2.00	1	646
09:10:08	270.50	272.00	272.00	-2.00	1	645
09:10:03	271.50	272.00	271.50	-2.50	1	644
09:10:03	271.50	272.00	271.00	-3.00	2	643
09:10:03	271.50	272.00	271.50	-2.50	1	641
09:10:03	271.00	271.50	271.50	-2.50	1	640
09:10:03	270.50	271.00	271.00	-3.00	1	639
09:10:03	270.50	271.00	271.00	-3.00	1	638
09:09:55	270.50	271.00	271.00	-3.00	1	637
09:09:41	270.00	271.00	271.00	-3.00	2	636
09:09:26	270.50	271.00	270.50	-3.50	3	634
09:09:26	270.50	271.00	270.50	-3.50	1	631
09:09:24	270.50	271.50	270.50	-3.50	1	630
09:09:21	270.50	271.00	270.50	-3.50	1	629
09:09:19	270.50	271.00	271.00	-3.00	1	628
09:09:13	270.50	271.50	270.50	-3.50	1	627
09:09:11	270.50	271.00	271.00	-3.00	1	626
09:09:01	270.50	271.00	270.50	-3.50	2	625
09:09:01	270.50	271.00	270.50	-3.50	3	623
09:08:58	270.50	271.00	271.00	-3.00	1	620
09:08:57	271.00	271.50	271.00	-3.00	2	619
09:08:57	271.50	272.00	271.50	-2.50	1	617
09:08:52	271.50	272.50	271.50	-2.50	1	616
09:08:46	271.00	271.50	271.50	-2.50	1	615
09:08:46	270.50	271.00	271.00	-3.00	2	614
09:08:35	270.00	270.50	270.50	-3.50	4	612
09:08:34	270.00	270.50	270.00	-4.00	1	608
09:08:28	270.50	271.00	270.50	-3.50	4	607
09:08:27	270.50	271.00	271.00	-3.00	1	603
09:08:24	271.00	271.50	271.00	-3.00	6	602
09:08:23	271.00	271.50	271.00	-3.00	1	596
09:08:23	271.00	271.50	271.50	-2.50	1	595
09:08:17	271.50	272.00	271.50	-2.50	3	594
09:08:17	272.00	272.50	272.00	-2.00	7	591
09:08:16	272.50	273.00	272.50	-1.50	1	584
09:08:02	271.50	272.00	272.00	-2.00	5	583
09:07:52	272.00	272.50	272.00	-2.00	1	578
09:07:50	271.50	273.00	271.50	-2.50	1	577
09:07:33	272.00	273.00	272.00	-2.00	1	576
09:07:26	271.50	272.00	272.00	-2.00	3	575
09:07:22	271.50	272.00	272.00	-2.00	1	572
09:07:21	271.50	272.00	272.00	-2.00	1	571
09:07:09	271.50	272.00	272.00	-2.00	1	570
09:06:56	272.00	272.50	272.00	-2.00	1	569
09:06:54	272.00	272.50	272.00	-2.00	1	568
09:06:54	272.00	272.50	272.00	-2.00	1	567
09:06:51	271.50	272.50	271.50	-2.50	1	566
09:06:51	272.00	272.50	271.50	-2.50	3	565
09:06:51	272.00	272.50	272.00	-2.00	1	562
09:06:50	271.50	272.00	272.00	-2.00	2	561
09:06:50	271.50	272.00	272.00	-2.00	1	559
09:06:49	271.00	271.50	271.50	-2.50	1	558
09:06:47	270.50	271.50	271.50	-2.50	1	557
09:06:47	271.50	272.00	270.50	-3.50	1	556
09:06:47	271.50	272.00	271.50	-2.50	3	555
09:06:45	271.50	272.00	272.00	-2.00	1	552
09:06:45	271.50	272.50	271.50	-2.50	3	551
09:06:45	271.50	272.50	271.50	-2.50	1	548
09:06:44	271.50	272.00	272.00	-2.00	2	547
09:06:39	272.00	272.50	272.00	-2.00	1	545
09:06:39	272.00	272.50	272.00	-2.00	1	544
09:06:36	272.50	273.00	272.50	-1.50	2	543
09:06:36	273.00	273.50	273.00	-1.00	6	541
09:06:33	273.50	274.00	273.50	-0.50	3	535
09:06:29	273.50	274.00	273.50	-0.50	1	532
09:06:27	273.50	274.00	274.00	0	1	531
09:06:23	273.50	274.00	274.00	0	1	530
09:06:17	274.00	274.50	274.00	0	3	529
09:06:17	274.00	274.50	274.00	0	8	526
09:06:17	274.00	274.50	274.00	0	2	518
09:06:17	274.00	274.50	274.00	0	1	516
09:06:16	274.50	275.00	274.50	+0.50	7	515
09:06:16	274.50	275.00	275.00	+1.00	1	508
09:06:12	274.50	275.00	275.00	+1.00	3	507
09:06:10	274.50	275.00	275.00	+1.00	1	504
09:06:10	275.00	275.50	275.00	+1.00	5	503
09:06:10	275.00	276.00	275.00	+1.00	2	498
09:06:10	275.00	276.00	275.00	+1.00	1	496
09:06:08	275.00	275.50	275.50	+1.50	1	495
09:06:08	275.00	275.50	275.50	+1.50	1	494
09:06:07	275.50	276.00	275.50	+1.50	1	493
09:06:03	275.00	275.50	275.50	+1.50	1	492
09:06:02	275.00	275.50	275.50	+1.50	1	491
09:06:00	275.00	275.50	275.00	+1.00	1	490
09:05:58	274.50	275.00	275.00	+1.00	3	489
09:05:56	274.50	275.00	274.50	+0.50	1	486
09:05:55	274.50	275.00	274.50	+0.50	1	485
09:05:53	274.50	275.00	274.50	+0.50	1	484
09:05:53	274.50	275.00	274.50	+0.50	2	483
09:05:52	274.00	274.50	274.50	+0.50	1	481
09:05:51	274.50	275.00	274.50	+0.50	3	480
09:05:51	274.00	274.50	274.50	+0.50	1	477
09:05:51	274.50	275.00	274.50	+0.50	2	476
09:05:51	274.00	274.50	274.50	+0.50	1	474
09:05:51	274.00	274.50	274.50	+0.50	1	473
09:05:49	274.50	275.00	274.50	+0.50	1	472
09:05:48	274.00	274.50	274.50	+0.50	1	471
09:05:47	274.50	275.00	274.50	+0.50	1	470
09:05:47	274.00	274.50	274.50	+0.50	1	469
09:05:46	274.00	274.50	274.50	+0.50	1	468
09:05:43	274.50	275.00	274.50	+0.50	3	467
09:05:43	274.50	275.00	275.00	+1.00	5	464
09:05:41	274.50	275.00	274.50	+0.50	2	459
09:05:41	274.50	275.00	274.50	+0.50	1	457
09:05:39	274.50	275.00	275.00	+1.00	1	456
09:05:39	274.50	275.00	274.50	+0.50	2	455
09:05:39	274.50	275.00	274.50	+0.50	1	453
09:05:33	274.50	275.00	274.50	+0.50	1	452
09:05:32	274.00	275.00	274.00	0	1	451
09:05:32	274.00	275.00	274.00	0	1	450
09:05:32	274.00	274.50	274.50	+0.50	2	449
09:05:31	273.50	274.00	274.00	0	22	447
09:05:31	273.50	274.00	274.00	0	1	425
09:05:31	273.50	274.00	274.00	0	1	424
09:05:26	273.50	274.00	273.50	-0.50	1	423
09:05:25	273.50	274.00	274.00	0	3	422
09:05:23	273.50	274.00	273.50	-0.50	1	419
09:05:20	273.00	273.50	273.50	-0.50	4	418
09:05:20	272.50	273.00	273.00	-1.00	6	414
09:05:17	272.50	273.00	272.50	-1.50	1	408
09:05:17	272.50	273.00	272.50	-1.50	1	407
09:05:17	272.00	272.50	272.50	-1.50	3	406
09:05:12	271.50	272.00	272.00	-2.00	1	403
09:05:11	272.00	272.50	272.00	-2.00	1	402
09:05:09	271.50	272.00	272.00	-2.00	7	401
09:04:59	270.50	272.00	270.50	-3.50	1	394
09:04:54	270.00	271.50	271.50	-2.50	1	393
09:04:52	269.50	272.00	269.50	-4.50	1	392
09:04:51	271.00	272.00	272.00	-2.00	2	391
09:04:51	271.00	271.50	271.50	-2.50	1	389
09:04:51	271.00	271.50	271.50	-2.50	2	388
09:04:51	270.50	271.00	271.00	-3.00	5	386
09:04:51	270.00	270.50	270.50	-3.50	3	381
09:04:51	269.00	270.00	270.00	-4.00	12	378
09:04:47	269.00	269.50	269.50	-4.50	1	366
09:04:43	269.00	269.50	269.50	-4.50	1	365
09:04:33	268.50	270.00	268.50	-5.50	1	364
09:04:32	268.50	269.50	269.50	-4.50	1	363
09:04:32	268.50	269.50	269.50	-4.50	1	362
09:04:31	268.50	269.50	269.50	-4.50	1	361
09:04:29	268.50	269.50	268.50	-5.50	2	360
09:04:25	269.00	269.50	269.50	-4.50	1	358
09:04:25	269.00	269.50	269.00	-5.00	1	357
09:04:25	268.50	269.00	269.00	-5.00	4	356
09:04:25	268.50	269.00	269.00	-5.00	2	352
09:04:21	268.50	269.00	268.50	-5.50	1	350
09:04:20	268.50	269.00	269.00	-5.00	1	349
09:04:14	268.00	268.50	268.50	-5.50	1	348
09:04:14	268.00	268.50	268.50	-5.50	2	347
09:04:11	268.50	269.00	268.50	-5.50	5	345
09:04:05	268.00	268.50	268.50	-5.50	6	340
09:04:05	267.50	268.00	268.00	-6.00	2	334
09:04:03	267.50	268.00	268.00	-6.00	2	332
09:04:00	268.00	269.00	268.00	-6.00	3	330
09:04:00	268.00	269.00	268.00	-6.00	4	327
09:03:58	268.50	269.00	268.50	-5.50	1	323
09:03:57	268.50	269.00	268.50	-5.50	1	322
09:03:57	269.00	269.50	269.00	-5.00	9	321
09:03:51	269.50	270.00	269.50	-4.50	3	312
09:03:51	269.50	270.00	269.50	-4.50	1	309
09:03:50	269.50	270.00	269.50	-4.50	1	308
09:03:49	269.50	270.00	270.00	-4.00	1	307
09:03:44	269.50	270.00	269.50	-4.50	1	306
09:03:36	270.00	270.50	270.00	-4.00	1	305
09:03:35	269.50	270.50	269.50	-4.50	1	304
09:03:35	269.50	270.50	269.50	-4.50	1	303
09:03:34	269.50	270.00	270.00	-4.00	1	302
09:03:26	269.50	270.50	270.50	-3.50	4	301
09:03:23	270.00	270.50	270.00	-4.00	1	297
09:03:23	269.50	270.00	270.00	-4.00	2	296
09:03:23	270.00	270.50	270.00	-4.00	5	294
09:03:23	270.00	270.50	270.00	-4.00	5	289
09:03:21	270.00	270.50	270.00	-4.00	1	284
09:03:17	270.50	271.00	270.50	-3.50	1	283
09:03:17	270.50	271.00	270.50	-3.50	1	282
09:03:16	271.00	271.50	271.00	-3.00	1	281
09:03:15	271.00	271.50	271.00	-3.00	2	280
09:03:06	270.50	272.00	270.50	-3.50	2	278
09:03:04	270.50	272.00	270.50	-3.50	1	276
09:03:03	270.00	272.00	272.00	-2.00	1	275
09:03:02	270.00	270.50	270.50	-3.50	1	274
09:03:02	270.00	270.50	270.50	-3.50	1	273
09:02:56	270.00	270.50	270.00	-4.00	1	272
09:02:55	269.50	270.00	270.00	-4.00	1	271
09:02:54	269.50	270.50	270.50	-3.50	2	270
09:02:54	270.00	270.50	270.00	-4.00	2	268
09:02:54	270.00	270.50	270.00	-4.00	1	266
09:02:52	270.00	270.50	270.50	-3.50	1	265
09:02:51	270.00	270.50	270.00	-4.00	1	264
09:02:50	270.00	270.50	270.50	-3.50	2	263
09:02:49	270.00	270.50	270.50	-3.50	1	261
09:02:44	270.00	270.50	270.50	-3.50	1	260
09:02:43	270.00	270.50	270.50	-3.50	2	259
09:02:43	270.00	270.50	270.00	-4.00	1	257
09:02:42	270.00	270.50	270.50	-3.50	1	256
09:02:42	270.00	270.50	270.50	-3.50	1	255
09:02:41	270.00	270.50	270.00	-4.00	1	254
09:02:35	270.50	271.00	270.50	-3.50	1	253
09:02:35	270.00	270.50	270.50	-3.50	1	252
09:02:29	270.50	271.00	270.50	-3.50	2	251
09:02:27	270.50	271.00	270.50	-3.50	2	249
09:02:26	271.00	272.00	271.00	-3.00	3	247
09:02:26	271.00	272.00	271.00	-3.00	2	244
09:02:26	271.00	272.00	271.00	-3.00	3	242
09:02:23	271.00	272.00	272.00	-2.00	1	239
09:02:21	271.00	272.00	272.00	-2.00	1	238
09:02:21	271.00	272.00	272.00	-2.00	1	237
09:02:21	271.50	272.00	271.50	-2.50	1	236
09:02:20	271.00	272.00	272.00	-2.00	1	235
09:02:20	272.00	272.50	272.00	-2.00	3	234
09:02:20	271.00	272.00	272.00	-2.00	2	231
09:02:19	271.00	271.50	271.50	-2.50	1	229
09:02:19	271.50	272.00	271.50	-2.50	10	228
09:02:19	272.00	273.00	272.00	-2.00	1	218
09:02:19	272.00	273.00	272.00	-2.00	3	217
09:02:17	272.00	273.50	273.50	-0.50	1	214
09:02:16	272.50	273.50	272.00	-2.00	1	213
09:02:16	272.50	273.50	272.50	-1.50	2	212
09:02:15	272.00	273.50	273.50	-0.50	1	210
09:02:13	272.00	273.50	273.50	-0.50	1	209
09:02:13	272.00	273.00	273.00	-1.00	1	208
09:02:13	273.00	273.50	273.00	-1.00	1	207
09:02:12	272.00	273.50	273.50	-0.50	1	206
09:02:11	272.00	273.50	273.50	-0.50	1	205
09:02:10	272.00	273.50	273.50	-0.50	1	204
09:02:10	272.00	273.50	273.50	-0.50	1	203
09:02:10	272.00	273.50	273.50	-0.50	1	202
09:02:08	271.50	273.50	273.50	-0.50	1	201
09:02:07	271.50	273.50	273.50	-0.50	1	200
09:02:06	271.50	273.00	273.00	-1.00	1	199
09:02:05	271.50	272.00	272.00	-2.00	2	198
09:02:05	271.50	272.00	272.00	-2.00	5	196
09:02:05	271.50	272.00	271.50	-2.50	1	191
09:02:04	271.00	271.50	271.50	-2.50	1	190
09:02:04	271.50	272.00	271.00	-3.00	1	189
09:02:04	271.50	272.00	271.50	-2.50	2	188
09:02:04	271.50	272.00	271.50	-2.50	1	186
09:02:01	271.00	271.50	271.50	-2.50	3	185
09:02:00	271.00	271.50	271.50	-2.50	1	182
09:02:00	271.00	271.50	271.50	-2.50	1	181
09:01:59	271.00	271.50	271.00	-3.00	1	180
09:01:55	271.00	271.50	271.00	-3.00	1	179
09:01:54	271.00	271.50	271.50	-2.50	1	178
09:01:52	270.50	271.00	271.00	-3.00	1	177
09:01:52	271.00	271.50	271.00	-3.00	2	176
09:01:51	270.50	271.00	271.00	-3.00	1	174
09:01:51	270.50	271.00	271.00	-3.00	1	173
09:01:50	270.50	271.00	271.00	-3.00	2	172
09:01:49	270.50	271.00	271.00	-3.00	1	170
09:01:44	270.00	271.00	271.00	-3.00	1	169
09:01:43	270.00	270.50	270.50	-3.50	1	168
09:01:42	271.00	271.50	269.50	-4.50	5	167
09:01:42	271.00	271.50	270.50	-3.50	2	162
09:01:42	271.00	271.50	271.00	-3.00	2	160
09:01:41	270.50	271.00	271.00	-3.00	2	158
09:01:40	270.50	271.00	270.50	-3.50	2	156
09:01:36	269.50	270.50	270.50	-3.50	1	154
09:01:29	268.00	269.50	270.00	-4.00	1	153
09:01:29	268.00	269.50	269.50	-4.50	1	152
09:01:28	268.00	269.00	269.00	-5.00	1	151
09:01:28	268.00	269.00	269.00	-5.00	5	150
09:01:20	268.00	269.00	268.00	-6.00	1	145
09:01:20	268.00	269.00	269.00	-5.00	1	144
09:01:16	267.50	269.00	269.00	-5.00	1	143
09:01:15	267.50	269.50	267.50	-6.50	1	142
09:01:14	267.50	269.00	269.00	-5.00	1	141
09:01:13	267.50	269.00	269.00	-5.00	2	140
09:01:09	267.50	270.00	267.50	-6.50	4	138
09:01:09	267.50	270.00	270.00	-4.00	1	134
09:01:08	267.50	268.00	268.00	-6.00	1	133
09:01:08	268.00	270.00	268.00	-6.00	3	132
09:01:06	268.00	269.50	269.50	-4.50	1	129
09:01:03	267.50	268.00	268.00	-6.00	1	128
09:01:02	267.50	269.00	269.00	-5.00	1	127
09:01:01	267.00	268.50	268.50	-5.50	3	126
09:01:01	267.00	268.50	268.50	-5.50	1	123
09:01:01	267.00	268.00	268.00	-6.00	1	122
09:01:00	267.00	268.00	268.00	-6.00	1	121
09:00:59	267.00	268.00	268.00	-6.00	3	120
09:00:58	267.00	267.50	267.50	-6.50	1	117
09:00:57	267.50	268.00	267.50	-6.50	1	116
09:00:57	267.50	268.00	267.50	-6.50	1	115
09:00:57	267.50	268.00	268.00	-6.00	1	114
09:00:52	267.50	268.50	268.50	-5.50	1	113
09:00:52	267.50	268.50	268.50	-5.50	1	112
09:00:52	267.50	268.50	268.50	-5.50	1	111
09:00:51	267.50	268.50	267.50	-6.50	1	110
09:00:45	266.50	268.50	268.50	-5.50	1	109
09:00:44	266.50	268.50	266.50	-7.50	4	108
09:00:41	266.00	267.00	267.00	-7.00	2	104
09:00:40	265.50	267.00	267.00	-7.00	1	102
09:00:40	265.50	267.00	265.50	-8.50	3	101
09:00:37	265.00	266.50	266.50	-7.50	1	98
09:00:37	265.00	266.50	265.00	-9.00	4	97
09:00:35	265.00	266.50	266.50	-7.50	3	93
09:00:31	265.00	266.50	265.00	-9.00	1	90
09:00:28	265.00	266.50	265.00	-9.00	1	89
09:00:26	265.00	266.50	265.00	-9.00	1	88
09:00:26	265.00	266.50	265.00	-9.00	3	87
09:00:26	265.00	267.00	265.00	-9.00	3	84
09:00:22	265.00	267.50	265.00	-9.00	1	81
09:00:20	265.50	267.50	265.50	-8.50	3	80
09:00:19	265.50	267.50	265.50	-8.50	1	77
09:00:19	265.50	268.00	265.50	-8.50	1	76
09:00:19	265.00	268.00	268.00	-6.00	1	75
09:00:18	--	--	265.00	-9.00	74	74

　

其他人也逛...

亞培安素原味(237ml)-網購限定30入

PChome 購物儲值100, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

青森農協青連希望蘋果汁 (1Lx6入)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome儲值 20, 000元

全家1000元虛擬禮物卡

Apple iPhone 15 Pro Max (256G)

NWT 威技16吋日本DC變頻直流電風扇WPF-16S7

【P&G】ARIEL/BOLD 4D袋裝洗衣球

OPPO Reno11 (12G+256G)

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

Panasonic 14吋微電腦DC直流電風扇 F-S14KM

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

台積電ADR26日上漲1.66美元漲幅...

聯電ADR26日上漲0.27美元漲幅3....

我的自選股

即時重大訊息

‧台積電暫守季線法人：AI股漲多...
‧日月光投控ADR26日下跌0.02美元...
‧劉揚偉接待蘋果營運長參觀富士...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。