最新有線電視訂戶續跌業者拚轉型擴大寬頻與串流布局熱門《大行》麥格理：澳門賭收因季節因素放緩看好銀娛、金沙中國及美高梅中國

更新報價

元大台灣50正2 (00631L) ETF 上市

486.10 ▲+16.75 +3.57% 22.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+16.75	4,602	486.05	1	486.10	42	474.40	488.90	474.40	469.35

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	486.05	486.10	486.10	+16.75	17	4602
13:30:00	486.05	486.10	486.10	+16.75	200	4585
13:24:59	486.15	486.25	486.25	+16.90	3	4385
13:24:57	486.15	486.25	486.15	+16.80	1	4382
13:24:55	486.15	486.25	486.25	+16.90	1	4381
13:24:54	486.15	486.25	486.25	+16.90	5	4380
13:24:54	486.15	486.25	486.25	+16.90	1	4375
13:24:52	486.15	486.25	486.25	+16.90	1	4374
13:24:47	486.20	486.25	486.25	+16.90	1	4373
13:24:46	486.20	486.25	486.25	+16.90	1	4372
13:24:39	486.15	486.30	486.30	+16.95	1	4371
13:24:39	486.30	486.35	486.30	+16.95	1	4370
13:24:39	486.30	486.35	486.30	+16.95	7	4369
13:24:39	486.15	486.30	486.30	+16.95	2	4362
13:24:38	486.15	486.30	486.30	+16.95	1	4360
13:24:38	486.15	486.30	486.30	+16.95	1	4359
13:24:35	486.15	486.30	486.30	+16.95	1	4358
13:24:34	486.30	486.35	486.30	+16.95	2	4357
13:24:29	486.30	486.35	486.35	+17.00	1	4355
13:24:29	486.30	486.35	486.35	+17.00	2	4354
13:24:28	486.30	486.35	486.35	+17.00	1	4352
13:24:27	486.35	486.40	486.35	+17.00	2	4351
13:24:27	486.40	486.45	486.40	+17.05	6	4349
13:24:22	486.30	486.40	486.40	+17.05	1	4343
13:24:17	486.30	486.45	486.45	+17.10	1	4342
13:24:16	486.30	486.45	486.45	+17.10	1	4341
13:24:16	486.30	486.40	486.40	+17.05	1	4340
13:24:15	486.40	486.45	486.40	+17.05	1	4339
13:24:14	486.45	486.50	486.45	+17.10	1	4338
13:24:13	486.45	486.50	486.45	+17.10	2	4337
13:24:11	486.45	486.50	486.50	+17.15	2	4335
13:24:00	486.15	486.45	486.45	+17.10	1	4333
13:23:57	486.15	486.35	486.35	+17.00	1	4332
13:23:53	486.35	486.50	486.35	+17.00	3	4331
13:23:50	486.35	486.40	486.40	+17.05	1	4328
13:23:49	486.35	486.40	486.40	+17.05	1	4327
13:23:49	486.35	486.40	486.40	+17.05	1	4326
13:23:49	486.35	486.40	486.40	+17.05	1	4325
13:23:47	486.35	486.40	486.05	+16.70	3	4324
13:23:47	486.35	486.40	486.35	+17.00	1	4321
13:23:45	486.35	486.40	486.35	+17.00	1	4320
13:23:44	486.35	486.40	486.55	+17.20	2	4319
13:23:44	486.35	486.40	486.50	+17.15	1	4317
13:23:44	486.35	486.40	486.40	+17.05	1	4316
13:23:43	486.35	486.40	486.35	+17.00	1	4315
13:23:27	486.00	486.35	486.35	+17.00	1	4314
13:23:24	486.40	486.45	486.30	+16.95	16	4313
13:23:24	486.40	486.45	486.40	+17.05	2	4297
13:23:22	486.40	486.45	486.40	+17.05	2	4295
13:23:19	486.30	486.40	486.40	+17.05	1	4293
13:23:18	486.30	486.40	486.40	+17.05	1	4292
13:23:16	486.30	486.40	486.40	+17.05	1	4291
13:23:13	486.30	486.40	486.40	+17.05	1	4290
13:23:12	486.30	486.40	486.30	+16.95	5	4289
13:23:12	486.35	486.40	486.35	+17.00	1	4284
13:22:57	486.30	486.50	486.50	+17.15	2	4283
13:22:56	486.30	486.50	486.50	+17.15	2	4281
13:22:51	486.30	486.45	486.45	+17.10	1	4279
13:22:47	486.30	486.40	486.40	+17.05	2	4278
13:22:47	486.40	486.55	486.40	+17.05	1	4276
13:22:46	486.50	486.55	486.50	+17.15	7	4275
13:22:38	486.65	486.75	486.65	+17.30	4	4268
13:22:38	486.70	486.80	486.70	+17.35	1	4264
13:22:38	486.75	486.80	486.75	+17.40	2	4263
13:22:37	486.80	486.85	486.80	+17.45	13	4261
13:22:35	486.80	486.85	486.85	+17.50	1	4248
13:22:35	486.85	486.90	486.85	+17.50	4	4247
13:22:34	486.90	486.95	486.90	+17.55	1	4243
13:22:25	486.95	487.00	486.90	+17.55	1	4242
13:22:25	486.95	487.00	486.95	+17.60	1	4241
13:22:21	486.80	486.95	486.95	+17.60	1	4240
13:22:14	486.80	487.00	486.80	+17.45	5	4239
13:22:13	486.80	487.00	486.80	+17.45	1	4234
13:21:52	486.85	486.95	486.80	+17.45	1	4233
13:21:52	486.85	486.95	486.85	+17.50	1	4232
13:21:42	486.75	486.80	486.80	+17.45	1	4231
13:21:37	486.75	486.80	486.80	+17.45	1	4230
13:21:23	486.80	486.90	486.80	+17.45	1	4229
13:21:22	486.80	486.90	486.90	+17.55	8	4228
13:21:20	486.85	486.90	486.80	+17.45	2	4220
13:21:20	486.85	486.90	486.85	+17.50	5	4218
13:21:10	486.80	486.85	486.85	+17.50	1	4213
13:21:10	486.80	486.85	486.85	+17.50	2	4212
13:21:05	486.80	486.90	486.90	+17.55	3	4210
13:21:02	486.85	486.90	486.85	+17.50	1	4207
13:20:58	486.95	487.05	486.90	+17.55	9	4206
13:20:58	486.95	487.05	486.95	+17.60	1	4197
13:20:57	487.00	487.05	487.00	+17.65	2	4196
13:20:55	486.90	486.95	486.95	+17.60	2	4194
13:20:53	486.95	487.00	487.00	+17.65	1	4192
13:20:52	487.00	487.10	487.00	+17.65	18	4191
13:20:47	486.95	487.00	487.00	+17.65	1	4173
13:20:42	486.90	487.40	487.40	+18.05	1	4172
13:20:40	486.90	487.40	487.40	+18.05	1	4171
13:20:40	486.90	487.40	487.40	+18.05	7	4170
13:20:35	486.90	487.00	487.00	+17.65	8	4163
13:20:33	486.85	486.90	486.90	+17.55	3	4155
13:20:17	486.80	486.90	486.90	+17.55	1	4152
13:20:17	486.85	486.90	486.85	+17.50	1	4151
13:20:11	486.90	486.95	486.90	+17.55	7	4150
13:20:09	486.90	487.00	486.90	+17.55	3	4143
13:20:07	486.90	487.00	486.90	+17.55	1	4140
13:20:06	486.95	487.00	486.95	+17.60	2	4139
13:19:53	486.85	486.90	486.90	+17.55	1	4137
13:19:52	486.85	486.90	486.90	+17.55	2	4136
13:18:54	486.90	486.95	486.90	+17.55	1	4134
13:18:53	486.90	487.00	486.90	+17.55	2	4133
13:18:51	486.90	486.95	486.90	+17.55	1	4131
13:18:35	486.90	487.00	486.90	+17.55	1	4130
13:18:26	486.90	487.00	486.90	+17.55	1	4129
13:18:18	487.00	487.10	487.00	+17.65	3	4128
13:18:17	487.00	487.05	487.00	+17.65	7	4125
13:18:17	487.00	487.05	487.00	+17.65	7	4118
13:18:17	487.00	487.10	487.00	+17.65	50	4111
13:18:17	487.05	487.10	487.05	+17.70	4	4061
13:17:53	487.00	487.15	487.15	+17.80	1	4057
13:17:53	487.00	487.10	487.00	+17.65	1	4056
13:17:51	487.00	487.15	487.00	+17.65	2	4055
13:17:49	487.00	487.10	487.00	+17.65	1	4053
13:17:39	487.05	487.10	487.05	+17.70	1	4052
13:17:38	487.10	487.15	487.10	+17.75	6	4051
13:17:37	487.15	487.20	487.15	+17.80	3	4045
13:17:34	487.15	487.20	487.20	+17.85	1	4042
13:17:26	487.40	487.45	487.40	+18.05	2	4041
13:17:06	487.50	487.55	487.45	+18.10	1	4039
13:17:06	487.50	487.55	487.50	+18.15	1	4038
13:17:06	487.50	487.55	487.50	+18.15	7	4037
13:17:05	487.65	487.80	487.60	+18.25	4	4030
13:17:05	487.65	487.80	487.65	+18.30	9	4026
13:17:05	487.70	487.80	487.70	+18.35	4	4017
13:17:03	487.70	487.80	487.80	+18.45	5	4013
13:17:01	487.75	487.80	487.75	+18.40	4	4008
13:16:57	487.75	487.80	487.75	+18.40	1	4004
13:16:49	487.75	487.80	487.80	+18.45	1	4003
13:16:48	487.75	487.80	487.80	+18.45	1	4002
13:16:47	487.80	487.90	487.80	+18.45	1	4001
13:16:46	487.85	487.90	487.85	+18.50	1	4000
13:16:40	487.80	487.90	487.80	+18.45	5	3999
13:16:29	487.80	487.85	487.85	+18.50	1	3994
13:16:25	487.90	487.95	487.90	+18.55	1	3993
13:16:22	487.80	487.90	487.90	+18.55	1	3992
13:16:05	487.80	487.90	487.90	+18.55	4	3991
13:16:04	487.90	487.95	487.90	+18.55	1	3987
13:15:48	487.80	488.00	488.00	+18.65	3	3986
13:15:41	487.85	487.90	487.80	+18.45	8	3983
13:15:41	487.85	487.90	487.85	+18.50	3	3975
13:15:39	487.90	487.95	487.90	+18.55	1	3972
13:15:28	487.85	488.00	488.00	+18.65	1	3971
13:15:24	487.85	488.00	487.85	+18.50	1	3970
13:15:15	487.85	488.00	488.00	+18.65	1	3969
13:15:10	487.85	488.00	487.85	+18.50	1	3968
13:15:04	487.85	488.00	488.00	+18.65	1	3967
13:14:56	487.85	488.00	487.85	+18.50	5	3966
13:14:51	487.85	488.00	488.00	+18.65	2	3961
13:14:47	487.85	488.00	487.85	+18.50	1	3959
13:14:32	487.85	488.00	488.00	+18.65	2	3958
13:14:17	487.85	488.00	488.00	+18.65	1	3956
13:14:06	487.85	488.00	488.00	+18.65	2	3955
13:14:03	487.85	488.00	488.00	+18.65	1	3953
13:14:00	487.85	488.00	488.00	+18.65	1	3952
13:13:59	487.85	488.00	488.00	+18.65	5	3951
13:13:43	487.85	488.00	488.00	+18.65	1	3946
13:13:38	487.85	488.00	488.00	+18.65	1	3945
13:13:31	487.85	488.00	488.00	+18.65	1	3944
13:12:51	487.80	487.85	487.85	+18.50	1	3943
13:12:46	487.80	487.85	487.80	+18.45	2	3942
13:12:39	487.65	487.80	487.80	+18.45	7	3940
13:12:36	487.65	487.75	487.75	+18.40	1	3933
13:12:03	487.65	487.70	487.80	+18.45	1	3932
13:12:03	487.65	487.70	487.75	+18.40	1	3931
13:12:03	487.65	487.70	487.70	+18.35	1	3930
13:11:46	487.65	487.75	487.65	+18.30	4	3929
13:11:40	487.65	487.70	487.70	+18.35	5	3925
13:11:36	487.65	487.70	487.65	+18.30	1	3920
13:11:31	487.65	487.70	487.70	+18.35	1	3919
13:11:30	487.65	487.70	487.70	+18.35	1	3918
13:11:18	487.65	487.70	487.70	+18.35	1	3917
13:11:08	487.70	487.75	487.70	+18.35	1	3916
13:11:06	487.70	487.75	487.75	+18.40	1	3915
13:11:04	487.70	487.75	487.70	+18.35	8	3914
13:11:01	487.70	487.75	487.75	+18.40	1	3906
13:10:51	487.70	487.75	487.75	+18.40	1	3905
13:10:47	487.70	487.75	487.75	+18.40	1	3904
13:10:22	487.70	487.75	487.75	+18.40	1	3903
13:10:18	487.70	487.75	487.75	+18.40	1	3902
13:10:12	487.70	487.75	487.70	+18.35	1	3901
13:10:02	487.70	487.75	487.70	+18.35	2	3900
13:09:47	487.70	487.75	487.70	+18.35	1	3898
13:09:44	487.70	487.75	487.70	+18.35	2	3897
13:09:33	487.70	487.75	487.70	+18.35	1	3895
13:09:32	487.70	487.75	487.70	+18.35	1	3894
13:09:29	487.70	487.75	487.70	+18.35	2	3893
13:09:23	487.70	487.75	487.70	+18.35	2	3891
13:09:15	487.75	487.80	487.75	+18.40	2	3889
13:09:02	487.75	487.80	487.75	+18.40	1	3887
13:08:49	487.70	487.75	487.75	+18.40	2	3886
13:08:35	487.70	487.75	487.70	+18.35	2	3884
13:08:30	487.70	487.80	487.80	+18.45	3	3882
13:08:26	487.70	487.80	487.80	+18.45	1	3879
13:08:14	487.70	487.80	487.80	+18.45	2	3878
13:08:05	487.70	487.80	487.80	+18.45	1	3876
13:07:51	487.70	487.80	487.80	+18.45	2	3875
13:07:35	487.75	487.80	487.75	+18.40	2	3873
13:07:34	487.75	487.80	487.80	+18.45	1	3871
13:07:31	487.75	487.80	487.75	+18.40	1	3870
13:07:22	487.75	487.80	487.80	+18.45	1	3869
13:07:21	487.75	487.80	487.80	+18.45	1	3868
13:07:03	487.80	487.90	487.80	+18.45	1	3867
13:07:03	487.80	487.90	487.80	+18.45	1	3866
13:06:57	487.70	487.80	487.80	+18.45	3	3865
13:06:41	487.80	487.90	487.80	+18.45	1	3862
13:06:31	487.80	487.95	487.80	+18.45	2	3861
13:06:29	487.85	487.95	487.85	+18.50	2	3859
13:06:19	487.85	487.95	487.85	+18.50	1	3857
13:05:53	487.80	487.85	487.85	+18.50	1	3856
13:05:49	487.80	487.85	487.85	+18.50	2	3855
13:05:36	487.70	487.80	487.80	+18.45	1	3853
13:05:26	487.70	487.80	487.80	+18.45	5	3852
13:05:20	487.75	487.80	487.75	+18.40	1	3847
13:04:51	487.70	487.80	487.80	+18.45	1	3846
13:04:34	487.75	487.80	487.75	+18.40	2	3845
13:04:28	487.75	487.80	487.75	+18.40	1	3843
13:04:09	487.75	487.80	487.75	+18.40	1	3842
13:04:00	487.70	487.75	487.75	+18.40	1	3841
13:03:56	487.70	487.75	487.75	+18.40	1	3840
13:03:49	487.70	487.75	487.70	+18.35	1	3839
13:03:38	487.75	487.95	487.75	+18.40	1	3838
13:03:35	487.50	487.75	487.75	+18.40	1	3837
13:03:19	487.50	487.75	487.75	+18.40	2	3836
13:03:16	487.50	487.75	487.50	+18.15	1	3834
13:03:15	487.50	487.75	487.75	+18.40	1	3833
13:03:12	487.90	487.95	487.90	+18.55	2	3832
13:03:11	487.95	488.00	487.95	+18.60	1	3830
13:03:01	487.95	488.00	487.95	+18.60	7	3829
13:02:56	488.00	488.05	488.00	+18.65	6	3822
13:02:50	488.00	488.10	488.10	+18.75	1	3816
13:02:40	488.00	488.15	488.15	+18.80	1	3815
13:02:25	488.10	488.25	488.10	+18.75	4	3814
13:02:19	488.10	488.20	488.30	+18.95	2	3810
13:02:19	488.10	488.20	488.20	+18.85	1	3808
13:02:15	488.10	488.30	488.30	+18.95	1	3807
13:02:11	488.00	488.10	488.10	+18.75	2	3806
13:01:15	487.95	488.10	488.10	+18.75	1	3804
13:00:49	488.05	488.10	488.00	+18.65	6	3803
13:00:49	488.05	488.10	488.05	+18.70	5	3797
13:00:47	488.10	488.15	488.10	+18.75	3	3792
13:00:23	488.10	488.50	488.10	+18.75	1	3789
13:00:01	488.30	488.35	488.30	+18.95	1	3788
13:00:00	488.40	488.50	488.40	+19.05	4	3787
13:00:00	488.45	488.50	488.45	+19.10	2	3783
12:59:40	488.40	488.45	488.45	+19.10	4	3781
12:59:19	488.50	488.55	488.50	+19.15	7	3777
12:59:05	488.55	488.60	488.50	+19.15	1	3770
12:59:05	488.55	488.60	488.55	+19.20	1	3769
12:59:03	488.55	488.60	488.55	+19.20	1	3768
12:58:56	488.55	488.60	488.60	+19.25	1	3767
12:58:47	488.50	488.60	488.60	+19.25	1	3766
12:58:45	488.50	488.60	488.60	+19.25	1	3765
12:58:30	488.50	488.60	488.60	+19.25	1	3764
12:58:26	488.50	488.60	488.60	+19.25	1	3763
12:58:14	488.60	488.65	488.60	+19.25	2	3762
12:58:08	488.60	488.65	488.60	+19.25	8	3760
12:58:06	488.60	488.70	488.60	+19.25	1	3752
12:58:02	488.50	488.65	488.65	+19.30	3	3751
12:57:40	488.40	488.50	488.50	+19.15	2	3748
12:57:35	488.40	488.50	488.50	+19.15	1	3746
12:57:35	488.40	488.50	488.50	+19.15	1	3745
12:57:24	488.40	488.50	488.50	+19.15	1	3744
12:57:20	488.40	488.50	488.50	+19.15	2	3743
12:57:12	488.40	488.50	488.50	+19.15	5	3741
12:57:02	488.40	488.50	488.50	+19.15	2	3736
12:56:44	488.35	488.50	488.50	+19.15	1	3734
12:56:08	488.30	488.50	488.50	+19.15	2	3733
12:56:05	488.15	488.50	488.50	+19.15	1	3731
12:55:52	488.15	488.20	488.20	+18.85	1	3730
12:55:42	488.00	488.10	488.10	+18.75	2	3729
12:55:37	488.00	488.10	488.00	+18.65	1	3727
12:55:30	488.00	488.10	488.00	+18.65	1	3726
12:55:25	487.95	488.00	488.00	+18.65	2	3725
12:55:21	487.95	488.00	488.00	+18.65	1	3723
12:55:19	487.95	488.00	488.00	+18.65	5	3722
12:55:13	487.95	488.00	488.00	+18.65	1	3717
12:55:13	487.95	488.00	488.00	+18.65	14	3716
12:55:11	487.95	488.00	488.00	+18.65	1	3702
12:55:09	487.95	488.00	488.00	+18.65	1	3701
12:55:06	487.95	488.00	487.95	+18.60	1	3700
12:55:05	487.90	487.95	487.95	+18.60	6	3699
12:54:53	487.60	487.90	487.90	+18.55	1	3693
12:54:44	487.55	487.70	487.70	+18.35	1	3692
12:54:33	487.55	487.70	487.70	+18.35	1	3691
12:54:26	487.45	487.50	487.50	+18.15	11	3690
12:53:41	487.35	487.40	487.40	+18.05	1	3679
12:52:49	487.20	487.30	487.30	+17.95	1	3678
12:52:31	487.25	487.40	487.25	+17.90	2	3677
12:52:26	487.25	487.30	487.30	+17.95	1	3675
12:51:57	487.25	487.30	487.30	+17.95	1	3674
12:49:39	487.10	487.15	487.15	+17.80	1	3673
12:49:37	487.05	487.10	487.10	+17.75	1	3672
12:49:29	486.90	487.00	487.00	+17.65	4	3671
12:49:19	486.85	487.00	487.00	+17.65	1	3667
12:49:12	486.85	486.90	486.90	+17.55	1	3666
12:49:09	486.85	487.00	487.00	+17.65	1	3665
12:48:46	486.75	487.00	487.00	+17.65	1	3664
12:48:39	486.75	487.00	486.75	+17.40	2	3663
12:48:02	486.65	486.70	486.70	+17.35	1	3661
12:47:17	486.70	487.00	486.70	+17.35	2	3660
12:46:31	486.55	486.65	486.65	+17.30	1	3658
12:46:26	486.45	486.60	486.60	+17.25	2	3657
12:46:20	486.40	486.50	486.50	+17.15	3	3655
12:46:11	486.40	486.50	486.50	+17.15	1	3652
12:46:01	486.40	486.45	486.45	+17.10	5	3651
12:45:59	486.40	486.45	486.45	+17.10	1	3646
12:45:52	486.40	486.45	486.40	+17.05	1	3645
12:45:33	486.35	486.40	486.40	+17.05	2	3644
12:45:32	486.35	486.40	486.35	+17.00	1	3642
12:45:27	486.35	486.40	486.40	+17.05	1	3641
12:44:15	486.35	486.40	486.40	+17.05	1	3640
12:44:09	486.30	486.35	486.35	+17.00	1	3639
12:44:08	486.30	486.35	486.30	+16.95	1	3638
12:43:53	486.20	486.30	486.30	+16.95	3	3637
12:43:47	486.00	486.30	486.30	+16.95	1	3634
12:43:43	486.00	486.30	486.00	+16.65	1	3633
12:43:11	486.30	486.50	486.30	+16.95	1	3632
12:43:03	486.30	486.50	486.30	+16.95	1	3631
12:42:32	486.00	486.30	486.30	+16.95	1	3630
12:42:24	486.00	486.30	486.30	+16.95	1	3629
12:41:21	486.30	486.35	486.30	+16.95	5	3628
12:41:21	486.30	486.35	486.30	+16.95	7	3623
12:41:14	486.30	486.50	486.50	+17.15	1	3616
12:40:50	486.50	486.65	486.50	+17.15	3	3615
12:40:49	486.30	486.50	486.50	+17.15	1	3612
12:40:30	486.20	486.50	486.00	+16.65	4	3611
12:40:30	486.20	486.50	486.20	+16.85	1	3607
12:40:29	486.20	486.50	486.50	+17.15	1	3606
12:40:26	486.30	486.50	486.30	+16.95	2	3605
12:39:58	486.50	486.60	486.50	+17.15	4	3603
12:39:52	486.50	486.90	486.50	+17.15	1	3599
12:39:49	486.50	486.90	486.50	+17.15	8	3598
12:39:41	486.45	486.90	486.45	+17.10	1	3590
12:39:34	486.40	486.90	486.40	+17.05	1	3589
12:39:21	486.35	486.90	486.35	+17.00	2	3588
12:39:19	486.50	486.90	486.35	+17.00	2	3586
12:39:19	486.50	486.90	486.45	+17.10	1	3584
12:39:19	486.50	486.90	486.50	+17.15	2	3583
12:38:57	486.50	487.05	487.10	+17.75	3	3581
12:38:57	486.50	487.05	487.05	+17.70	7	3578
12:38:55	487.00	487.10	487.00	+17.65	21	3571
12:38:54	487.00	487.15	487.15	+17.80	1	3550
12:38:28	487.05	487.20	487.05	+17.70	4	3549
12:38:28	487.15	487.20	487.15	+17.80	2	3545
12:38:28	487.15	487.20	487.15	+17.80	1	3543
12:38:12	487.15	487.40	487.15	+17.80	1	3542
12:37:58	487.25	487.40	487.15	+17.80	1	3541
12:37:58	487.25	487.40	487.20	+17.85	2	3540
12:37:58	487.25	487.40	487.25	+17.90	1	3538
12:37:38	487.25	487.30	487.30	+17.95	1	3537
12:36:42	487.25	487.50	487.50	+18.15	1	3536
12:36:30	487.35	487.45	487.35	+18.00	1	3535
12:36:26	487.40	487.45	487.40	+18.05	6	3534
12:36:09	487.40	487.50	487.50	+18.15	1	3528
12:35:19	487.40	487.50	487.40	+18.05	1	3527
12:35:06	487.35	487.40	487.40	+18.05	2	3526
12:35:02	487.35	487.40	487.35	+18.00	1	3524
12:34:56	487.35	487.40	487.40	+18.05	1	3523
12:34:40	487.30	487.35	487.35	+18.00	1	3522
12:34:13	487.45	487.50	487.45	+18.10	5	3521
12:33:36	487.45	487.50	487.50	+18.15	5	3516
12:33:09	487.45	487.50	487.45	+18.10	1	3511
12:32:50	487.25	487.45	487.45	+18.10	5	3510
12:32:50	487.25	487.45	487.45	+18.10	1	3505
12:32:13	487.25	487.50	487.25	+17.90	1	3504
12:31:46	487.40	487.50	487.25	+17.90	1	3503
12:31:46	487.40	487.50	487.40	+18.05	1	3502
12:31:27	487.45	487.50	487.45	+18.10	2	3501
12:31:09	487.45	487.50	487.45	+18.10	1	3499
12:31:02	487.45	487.50	487.50	+18.15	1	3498
12:30:50	487.45	487.50	487.50	+18.15	1	3497
12:30:48	487.55	487.65	487.50	+18.15	3	3496
12:30:48	487.55	487.65	487.55	+18.20	2	3493
12:30:46	487.65	487.75	487.65	+18.30	4	3491
12:30:18	487.65	487.85	487.85	+18.50	1	3487
12:30:17	487.70	487.85	487.70	+18.35	1	3486
12:30:04	487.70	487.90	487.70	+18.35	2	3485
12:29:40	487.90	487.95	487.90	+18.55	4	3483
12:29:27	487.90	487.95	487.95	+18.60	1	3479
12:29:19	487.90	488.00	488.00	+18.65	1	3478
12:29:03	487.90	488.00	488.00	+18.65	1	3477
12:29:01	487.90	488.00	488.00	+18.65	1	3476
12:28:50	487.90	488.00	488.00	+18.65	2	3475
12:28:50	487.90	488.00	488.00	+18.65	1	3473
12:28:47	487.90	488.00	488.00	+18.65	1	3472
12:28:36	487.90	488.00	488.00	+18.65	3	3471
12:28:30	487.90	488.00	488.00	+18.65	5	3468
12:28:08	487.80	487.90	487.90	+18.55	2	3463
12:28:07	487.80	487.85	487.85	+18.50	1	3461
12:28:01	487.70	487.80	487.80	+18.45	1	3460
12:27:27	487.70	487.80	487.80	+18.45	5	3459
12:27:04	487.65	487.70	487.70	+18.35	1	3454
12:26:55	487.65	487.70	487.70	+18.35	3	3453
12:26:41	487.65	487.70	487.70	+18.35	1	3450
12:26:32	487.65	487.70	487.70	+18.35	1	3449
12:26:12	487.65	487.70	487.70	+18.35	1	3448
12:25:26	487.60	487.65	487.65	+18.30	1	3447
12:25:22	487.65	487.75	487.65	+18.30	2	3446
12:24:59	487.60	487.65	487.65	+18.30	1	3444
12:24:54	487.65	487.70	487.65	+18.30	2	3443
12:24:54	487.65	487.70	487.70	+18.35	1	3441
12:24:50	487.65	487.70	487.70	+18.35	1	3440
12:24:50	487.65	487.70	487.70	+18.35	1	3439
12:24:42	487.65	487.75	487.75	+18.40	1	3438
12:24:26	487.60	487.75	487.75	+18.40	3	3437
12:24:22	487.60	487.75	487.75	+18.40	1	3434
12:24:21	487.65	487.75	487.65	+18.30	2	3433
12:24:18	487.70	487.75	487.65	+18.30	1	3431
12:24:18	487.70	487.75	487.70	+18.35	1	3430
12:23:25	487.55	487.60	487.60	+18.25	5	3429
12:22:06	487.50	487.55	487.55	+18.20	1	3424
12:21:45	487.55	487.60	487.55	+18.20	1	3423
12:21:35	487.55	487.60	487.55	+18.20	1	3422
12:21:25	487.45	487.55	487.55	+18.20	1	3421
12:21:23	487.45	487.55	487.55	+18.20	1	3420
12:21:16	487.55	487.85	487.55	+18.20	1	3419
12:21:12	487.55	487.60	487.60	+18.25	1	3418
12:20:47	487.55	487.60	487.55	+18.20	2	3417
12:20:23	487.55	487.65	487.55	+18.20	3	3415
12:18:47	487.65	487.85	487.55	+18.20	1	3412
12:18:47	487.65	487.85	487.60	+18.25	1	3411
12:18:47	487.65	487.85	487.65	+18.30	1	3410
12:18:27	487.55	487.65	487.65	+18.30	4	3409
12:18:18	487.55	487.65	487.65	+18.30	1	3405
12:18:05	487.65	487.90	487.65	+18.30	1	3404
12:18:00	487.55	487.65	487.65	+18.30	1	3403
12:17:07	487.20	487.50	487.50	+18.15	1	3402
12:16:28	487.20	487.65	487.20	+17.85	1	3401
12:16:21	487.20	487.65	487.15	+17.80	1	3400
12:16:21	487.20	487.65	487.20	+17.85	1	3399
12:15:42	487.20	487.70	487.20	+17.85	1	3398
12:15:06	487.20	487.90	487.20	+17.85	3	3397
12:14:26	487.00	487.05	487.05	+17.70	1	3394
12:14:23	487.00	487.05	487.05	+17.70	1	3393
12:14:21	487.00	487.05	487.05	+17.70	2	3392
12:14:19	487.00	487.05	487.05	+17.70	1	3390
12:14:19	487.00	487.05	487.05	+17.70	1	3389
12:14:14	487.05	487.45	487.05	+17.70	1	3388
12:14:09	487.00	487.05	487.05	+17.70	1	3387
12:13:45	487.00	487.05	487.05	+17.70	1	3386
12:13:32	486.80	487.00	487.00	+17.65	1	3385
12:12:40	486.45	486.60	486.45	+17.10	4	3384
12:12:31	486.15	486.60	486.15	+16.80	5	3380
12:12:24	486.60	486.75	486.15	+16.80	1	3375
12:12:24	486.60	486.75	486.50	+17.15	2	3374
12:12:24	486.60	486.75	486.60	+17.25	1	3372
12:12:16	486.95	487.15	486.95	+17.60	2	3371
12:12:15	487.00	487.15	487.00	+17.65	20	3369
12:12:12	487.05	487.15	487.05	+17.70	12	3349
12:12:09	487.05	487.15	487.05	+17.70	3	3337
12:12:02	487.25	487.35	487.25	+17.90	6	3334
12:12:01	487.40	487.45	487.35	+18.00	1	3328
12:12:01	487.40	487.45	487.40	+18.05	1	3327
12:11:55	487.50	487.70	487.50	+18.15	3	3326
12:11:52	487.50	487.70	487.70	+18.35	1	3323
12:11:28	487.70	487.75	487.65	+18.30	2	3322
12:11:28	487.70	487.75	487.70	+18.35	2	3320
12:11:23	487.75	487.80	487.75	+18.40	2	3318
12:11:19	487.80	487.95	487.80	+18.45	1	3316
12:11:18	487.85	487.95	487.85	+18.50	3	3315
12:11:18	487.90	487.95	487.90	+18.55	1	3312
12:11:12	488.00	488.15	488.00	+18.65	7	3311
12:11:06	488.00	488.20	488.20	+18.85	2	3304
12:11:02	488.00	488.20	488.00	+18.65	1	3302
12:10:46	488.10	488.40	488.00	+18.65	1	3301
12:10:46	488.10	488.40	488.10	+18.75	2	3300
12:10:45	488.00	488.20	488.40	+19.05	3	3298
12:10:45	488.00	488.20	488.20	+18.85	1	3295
12:10:18	488.05	488.20	488.00	+18.65	5	3294
12:10:18	488.05	488.20	488.05	+18.70	1	3289
12:10:09	488.00	488.35	488.00	+18.65	2	3288
12:10:09	488.00	488.35	488.00	+18.65	2	3286
12:09:58	488.00	488.10	488.00	+18.65	4	3284
12:09:49	488.20	488.35	488.20	+18.85	2	3280
12:09:36	488.20	488.30	488.20	+18.85	3	3278
12:09:32	488.35	488.40	488.35	+19.00	2	3275
12:09:20	488.35	488.40	488.35	+19.00	1	3273
12:08:37	488.40	488.50	488.40	+19.05	1	3272
12:07:57	488.45	488.50	488.45	+19.10	1	3271
12:07:49	488.45	488.50	488.45	+19.10	2	3270
12:07:30	488.45	488.50	488.45	+19.10	1	3268
12:07:19	488.45	488.50	488.45	+19.10	5	3267
12:07:00	488.45	488.50	488.50	+19.15	1	3262
12:06:45	488.45	488.50	488.45	+19.10	1	3261
12:06:44	488.45	488.50	488.45	+19.10	1	3260
12:06:12	488.40	488.45	488.45	+19.10	18	3259
12:06:02	488.35	488.40	488.40	+19.05	5	3241
12:06:00	488.40	488.50	488.40	+19.05	2	3236
12:05:58	488.40	488.45	488.45	+19.10	1	3234
12:05:25	488.40	488.50	488.50	+19.15	1	3233
12:05:14	488.50	488.60	488.50	+19.15	4	3232
12:04:40	488.50	488.65	488.50	+19.15	2	3228
12:04:32	488.55	488.65	488.55	+19.20	1	3226
12:03:45	488.55	488.65	488.55	+19.20	1	3225
12:03:23	488.50	488.70	488.50	+19.15	2	3224
12:02:28	488.50	488.70	488.50	+19.15	2	3222
12:02:27	488.50	488.70	488.70	+19.35	1	3220
12:02:22	488.50	488.70	488.70	+19.35	3	3219
12:01:00	488.50	488.70	488.70	+19.35	1	3216
12:00:06	488.70	488.80	488.70	+19.35	1	3215
12:00:04	488.70	488.75	488.75	+19.40	1	3214
11:58:59	488.70	488.75	488.70	+19.35	1	3213
11:58:56	488.70	488.75	488.75	+19.40	1	3212
11:58:39	488.75	488.80	488.70	+19.35	11	3211
11:58:39	488.75	488.80	488.75	+19.40	1	3200
11:58:38	488.75	488.80	488.80	+19.45	1	3199
11:58:19	488.70	488.80	488.80	+19.45	1	3198
11:58:16	488.70	488.80	488.80	+19.45	1	3197
11:58:13	488.70	488.80	488.80	+19.45	1	3196
11:58:12	488.70	488.80	488.70	+19.35	1	3195
11:57:45	488.70	488.80	488.80	+19.45	2	3194
11:57:42	488.70	488.80	488.80	+19.45	1	3192
11:56:52	488.75	488.80	488.80	+19.45	1	3191
11:55:57	488.75	488.80	488.80	+19.45	1	3190
11:55:52	488.80	488.85	488.80	+19.45	1	3189
11:55:49	488.80	488.85	488.80	+19.45	1	3188
11:55:36	488.80	488.85	488.80	+19.45	1	3187
11:55:05	488.75	488.80	488.80	+19.45	2	3186
11:53:52	488.75	488.85	488.85	+19.50	1	3184
11:53:13	488.85	488.90	488.85	+19.50	1	3183
11:53:09	488.85	488.90	488.90	+19.55	1	3182
11:53:06	488.80	488.90	488.80	+19.45	1	3181
11:52:44	488.70	488.85	488.85	+19.50	9	3180
11:52:01	488.45	488.60	488.60	+19.25	1	3171
11:51:59	488.50	488.60	488.50	+19.15	1	3170
11:51:56	488.45	488.50	488.50	+19.15	3	3169
11:51:53	488.45	488.50	488.50	+19.15	1	3166
11:50:04	488.40	488.50	488.50	+19.15	1	3165
11:49:49	488.50	488.85	488.50	+19.15	1	3164
11:49:32	488.50	488.85	488.50	+19.15	1	3163
11:49:18	488.50	488.90	488.50	+19.15	2	3162
11:49:03	488.50	488.90	488.50	+19.15	1	3160
11:48:43	488.45	488.90	488.90	+19.55	1	3159
11:48:42	488.45	488.90	488.45	+19.10	2	3158
11:48:39	488.45	488.90	488.45	+19.10	3	3156
11:48:23	488.75	488.90	488.90	+19.55	1	3153
11:48:18	488.75	488.85	488.85	+19.50	1	3152
11:47:47	488.80	488.85	488.85	+19.50	1	3151
11:47:42	488.70	488.80	488.80	+19.45	2	3150
11:47:38	488.70	488.80	488.70	+19.35	1	3148
11:47:33	488.70	488.80	488.70	+19.35	2	3147
11:47:32	488.45	488.65	488.70	+19.35	10	3145
11:47:32	488.45	488.65	488.65	+19.30	1	3135
11:47:19	488.45	488.65	488.45	+19.10	1	3134
11:47:13	488.45	488.60	488.60	+19.25	1	3133
11:47:13	488.45	488.50	488.50	+19.15	12	3132
11:46:32	488.35	488.45	488.45	+19.10	12	3120
11:46:14	488.35	488.45	488.45	+19.10	2	3108
11:45:44	488.35	488.45	488.45	+19.10	1	3106
11:45:40	488.35	488.45	488.45	+19.10	1	3105
11:45:31	488.35	488.50	488.50	+19.15	1	3104
11:44:35	488.35	488.50	488.50	+19.15	1	3103
11:44:17	488.35	488.50	488.50	+19.15	1	3102
11:43:58	488.35	488.50	488.50	+19.15	1	3101
11:43:54	488.50	488.65	488.50	+19.15	1	3100
11:43:44	488.50	488.65	488.50	+19.15	1	3099
11:43:43	488.35	488.50	488.50	+19.15	1	3098
11:43:36	488.35	488.50	488.35	+19.00	1	3097
11:43:20	488.50	488.70	488.50	+19.15	2	3096
11:43:15	488.60	488.70	488.55	+19.20	1	3094
11:43:15	488.60	488.70	488.60	+19.25	3	3093
11:43:02	488.60	488.70	488.60	+19.25	1	3090
11:42:49	488.60	488.70	488.60	+19.25	1	3089
11:42:19	488.55	488.70	488.55	+19.20	2	3088
11:42:17	488.55	488.60	488.60	+19.25	1	3086
11:42:02	488.35	488.50	488.50	+19.15	2	3085
11:42:02	488.35	488.50	488.35	+19.00	1	3083
11:41:56	488.35	488.50	488.35	+19.00	3	3082
11:40:54	488.20	488.35	488.35	+19.00	1	3079
11:40:50	488.20	488.35	488.35	+19.00	1	3078
11:40:47	488.25	488.35	488.25	+18.90	3	3077
11:40:42	488.20	488.25	488.25	+18.90	1	3074
11:40:32	488.05	488.10	488.20	+18.85	9	3073
11:40:32	488.05	488.10	488.15	+18.80	2	3064
11:40:32	488.05	488.10	488.10	+18.75	1	3062
11:40:25	488.00	488.05	488.05	+18.70	3	3061
11:40:05	488.00	488.05	488.00	+18.65	1	3058
11:39:32	487.80	487.90	488.00	+18.65	6	3057
11:39:32	487.80	487.90	487.95	+18.60	3	3051
11:39:32	487.80	487.90	487.90	+18.55	1	3048
11:39:01	487.75	487.80	487.80	+18.45	1	3047
11:37:28	487.80	487.90	487.80	+18.45	5	3046
11:37:10	487.80	487.90	487.80	+18.45	1	3041
11:36:00	487.75	487.90	487.75	+18.40	1	3040
11:35:42	487.75	487.85	487.85	+18.50	1	3039
11:34:32	487.70	487.90	487.70	+18.35	1	3038
11:34:27	487.70	487.90	487.70	+18.35	1	3037
11:33:32	487.70	487.90	487.70	+18.35	1	3036
11:33:22	487.70	487.90	487.70	+18.35	3	3035
11:32:30	487.65	487.90	487.65	+18.30	1	3032
11:31:57	487.60	487.65	487.65	+18.30	2	3031
11:31:54	487.60	487.65	487.60	+18.25	1	3029
11:31:40	487.70	487.90	487.70	+18.35	3	3028
11:31:19	487.70	487.90	487.70	+18.35	5	3025
11:31:02	487.70	487.85	487.70	+18.35	1	3020
11:31:02	487.70	487.85	487.85	+18.50	1	3019
11:30:59	487.75	487.85	487.75	+18.40	2	3018
11:30:58	487.80	487.95	487.80	+18.45	1	3016
11:29:41	487.75	487.95	487.95	+18.60	2	3015
11:29:40	487.75	487.90	487.90	+18.55	1	3013
11:29:25	488.00	488.10	488.00	+18.65	14	3012
11:29:20	488.00	488.10	488.10	+18.75	2	2998
11:29:14	488.00	488.10	488.10	+18.75	2	2996
11:28:45	488.00	488.20	488.20	+18.85	1	2994
11:28:37	488.15	488.20	488.20	+18.85	1	2993
11:28:19	488.00	488.15	488.15	+18.80	1	2992
11:27:59	487.85	488.00	488.00	+18.65	3	2991
11:27:46	487.80	488.00	488.00	+18.65	6	2988
11:27:29	487.75	487.80	487.85	+18.50	2	2982
11:27:29	487.75	487.80	487.80	+18.45	1	2980
11:27:12	487.75	487.80	487.80	+18.45	1	2979
11:26:26	487.75	487.80	487.80	+18.45	1	2978
11:26:23	487.75	487.80	487.75	+18.40	1	2977
11:26:11	487.75	487.80	487.75	+18.40	1	2976
11:25:39	487.75	487.80	487.75	+18.40	1	2975
11:25:01	487.70	487.85	487.70	+18.35	1	2974
11:23:52	487.80	487.85	487.60	+18.25	4	2973
11:23:52	487.80	487.85	487.80	+18.45	1	2969
11:23:33	487.30	487.50	487.80	+18.45	1	2968
11:23:33	487.30	487.50	487.50	+18.15	1	2967
11:23:19	487.30	487.50	487.30	+17.95	1	2966
11:23:15	487.30	487.40	487.40	+18.05	1	2965
11:22:52	487.30	487.40	487.30	+17.95	1	2964
11:22:31	486.95	487.00	487.00	+17.65	9	2963
11:22:31	486.95	487.00	487.00	+17.65	1	2954
11:22:27	486.95	487.00	487.00	+17.65	10	2953
11:22:16	486.95	487.00	487.00	+17.65	1	2943
11:21:47	486.95	487.00	487.00	+17.65	1	2942
11:21:36	486.95	487.00	487.00	+17.65	1	2941
11:21:28	486.95	487.00	487.00	+17.65	1	2940
11:20:46	486.90	487.00	487.00	+17.65	2	2939
11:20:19	487.00	487.05	487.00	+17.65	30	2937
11:20:17	487.10	487.25	487.10	+17.75	1	2907
11:20:17	487.20	487.25	487.20	+17.85	2	2906
11:19:57	487.20	487.50	487.50	+18.15	1	2904
11:19:49	487.20	487.50	487.50	+18.15	1	2903
11:19:16	487.15	487.35	487.35	+18.00	1	2902
11:19:10	487.20	487.35	487.20	+17.85	1	2901
11:18:48	487.20	487.35	487.35	+18.00	1	2900
11:18:48	487.35	487.40	487.35	+18.00	2	2899
11:18:43	487.35	487.40	487.40	+18.05	2	2897
11:18:39	487.50	487.55	487.50	+18.15	5	2895
11:18:38	487.55	487.65	487.55	+18.20	1	2890
11:18:24	487.50	487.55	487.55	+18.20	1	2889
11:18:18	487.50	487.55	487.50	+18.15	3	2888
11:17:53	487.60	487.75	487.60	+18.25	1	2885
11:17:53	487.70	487.75	487.70	+18.35	1	2884
11:17:42	487.85	487.95	487.85	+18.50	1	2883
11:17:37	487.90	488.00	487.90	+18.55	3	2882
11:17:16	487.70	487.95	487.95	+18.60	1	2879
11:17:12	487.70	488.00	488.00	+18.65	1	2878
11:17:02	487.70	487.95	487.95	+18.60	1	2877
11:16:49	487.60	487.80	487.85	+18.50	1	2876
11:16:49	487.60	487.80	487.80	+18.45	1	2875
11:16:25	487.55	487.65	487.65	+18.30	1	2874
11:16:18	487.55	487.60	487.60	+18.25	1	2873
11:15:57	487.50	487.65	487.50	+18.15	1	2872
11:15:56	487.50	487.65	487.50	+18.15	3	2871
11:15:47	487.50	487.65	487.50	+18.15	1	2868
11:15:42	487.50	487.65	487.50	+18.15	1	2867
11:15:19	487.60	487.85	487.50	+18.15	7	2866
11:15:19	487.60	487.85	487.60	+18.25	2	2859
11:15:02	487.60	487.85	487.85	+18.50	1	2857
11:14:50	487.60	487.85	487.85	+18.50	1	2856
11:14:41	487.95	488.00	487.95	+18.60	1	2855
11:14:38	488.00	488.05	488.00	+18.65	20	2854
11:14:33	488.00	488.05	488.05	+18.70	1	2834
11:14:23	488.05	488.10	488.05	+18.70	5	2833
11:14:20	488.10	488.15	488.10	+18.75	7	2828
11:13:38	488.05	488.30	488.30	+18.95	1	2821
11:13:15	488.05	488.40	488.40	+19.05	2	2820
11:12:55	488.35	488.50	488.50	+19.15	1	2818
11:12:53	488.35	488.50	488.50	+19.15	1	2817
11:12:52	488.35	488.50	488.35	+19.00	2	2816
11:12:34	488.35	488.50	488.35	+19.00	2	2814
11:12:21	488.10	488.50	488.10	+18.75	1	2812
11:11:53	488.05	488.45	488.00	+18.65	1	2811
11:11:53	488.05	488.45	488.05	+18.70	1	2810
11:10:57	488.30	488.60	488.30	+18.95	7	2809
11:10:43	488.00	488.60	488.00	+18.65	1	2802
11:10:33	487.80	488.20	488.20	+18.85	6	2801
11:10:28	487.85	488.20	487.85	+18.50	1	2795
11:10:28	487.85	488.05	488.05	+18.70	1	2794
11:10:27	487.85	488.00	488.00	+18.65	2	2793
11:10:13	487.85	488.00	487.85	+18.50	1	2791
11:09:57	487.85	488.00	488.00	+18.65	5	2790
11:09:55	487.75	488.00	487.75	+18.40	1	2785
11:09:46	487.75	488.00	487.75	+18.40	1	2784
11:09:17	487.75	487.80	487.75	+18.40	2	2783
11:09:15	487.80	487.90	487.80	+18.45	10	2781
11:09:14	487.85	487.90	487.85	+18.50	1	2771
11:09:11	487.90	487.95	487.90	+18.55	2	2770
11:09:05	487.90	488.00	488.00	+18.65	1	2768
11:09:03	488.00	488.05	488.00	+18.65	1	2767
11:09:00	488.00	488.05	488.00	+18.65	1	2766
11:08:58	488.00	488.10	488.00	+18.65	1	2765
11:08:53	488.00	488.05	488.00	+18.65	1	2764
11:08:37	488.00	488.10	488.00	+18.65	9	2763
11:08:30	488.00	488.30	488.30	+18.95	2	2754
11:08:24	488.25	488.30	488.25	+18.90	2	2752
11:08:15	488.50	488.60	488.50	+19.15	5	2750
11:08:00	488.35	488.70	488.70	+19.35	1	2745
11:07:55	488.40	488.70	488.40	+19.05	2	2744
11:07:23	488.25	488.45	488.25	+18.90	1	2742
11:07:20	488.30	488.45	488.30	+18.95	1	2741
11:06:55	488.30	488.40	488.30	+18.95	1	2740
11:06:40	488.25	488.45	488.45	+19.10	1	2739
11:06:38	488.30	488.40	488.30	+18.95	1	2738
11:06:26	488.25	488.40	488.50	+19.15	3	2737
11:06:26	488.25	488.40	488.40	+19.05	1	2734
11:06:06	487.80	488.10	488.10	+18.75	1	2733
11:06:03	487.80	488.00	488.00	+18.65	3	2732
11:06:03	488.00	488.10	488.00	+18.65	1	2729
11:05:50	487.80	488.05	488.05	+18.70	1	2728
11:05:38	487.80	488.00	488.00	+18.65	1	2727
11:05:35	487.80	488.00	488.00	+18.65	1	2726
11:05:26	487.80	488.05	488.05	+18.70	1	2725
11:05:24	487.80	488.05	488.05	+18.70	1	2724
11:05:21	487.80	488.05	488.05	+18.70	2	2723
11:05:18	487.80	488.00	488.00	+18.65	2	2721
11:05:17	488.00	488.10	488.00	+18.65	32	2719
11:05:13	488.00	488.10	488.10	+18.75	1	2687
11:05:11	488.00	488.25	488.25	+18.90	1	2686
11:04:56	488.40	488.50	488.40	+19.05	1	2685
11:04:50	488.40	488.50	488.50	+19.15	1	2684
11:04:41	488.40	488.50	488.50	+19.15	2	2683
11:04:30	488.40	488.50	488.50	+19.15	1	2681
11:04:27	488.35	488.50	488.35	+19.00	1	2680
11:04:21	488.30	488.35	488.35	+19.00	1	2679
11:04:17	488.20	488.30	488.30	+18.95	1	2678
11:04:03	488.00	488.20	488.20	+18.85	1	2677
11:03:42	488.00	488.20	488.00	+18.65	1	2676
11:03:34	487.95	488.00	488.00	+18.65	1	2675
11:03:21	487.90	487.95	487.95	+18.60	1	2674
11:03:10	487.75	487.90	487.90	+18.55	1	2673
11:02:51	487.55	487.95	487.55	+18.20	1	2672
11:02:42	487.60	487.95	487.60	+18.25	1	2671
11:02:32	487.55	487.85	487.85	+18.50	5	2670
11:02:29	487.55	487.85	487.85	+18.50	10	2665
11:02:12	487.85	487.95	487.85	+18.50	4	2655
11:01:59	488.00	488.10	488.00	+18.65	3	2651
11:01:49	488.00	488.25	488.00	+18.65	1	2648
11:01:39	487.85	488.00	488.00	+18.65	1	2647
11:01:32	487.85	488.00	488.00	+18.65	3	2646
11:01:24	487.85	488.00	488.00	+18.65	3	2643
11:01:13	487.85	488.00	488.00	+18.65	3	2640
11:01:06	487.90	488.00	487.90	+18.55	1	2637
11:01:02	488.00	488.25	488.00	+18.65	1	2636
11:00:54	488.00	488.30	488.30	+18.95	2	2635
11:00:53	488.00	488.30	488.00	+18.65	1	2633
11:00:46	487.85	488.00	488.00	+18.65	1	2632
11:00:41	487.85	488.00	488.00	+18.65	16	2631
11:00:38	487.85	488.00	488.00	+18.65	2	2615
11:00:19	487.85	488.00	487.85	+18.50	1	2613
11:00:12	487.85	488.00	488.00	+18.65	1	2612
11:00:05	487.85	488.00	488.00	+18.65	1	2611
10:59:54	487.85	488.00	488.00	+18.65	1	2610
10:59:48	487.90	488.00	487.90	+18.55	4	2609
10:59:45	487.90	488.05	487.90	+18.55	1	2605
10:59:35	488.05	488.15	488.00	+18.65	14	2604
10:59:35	488.05	488.15	488.05	+18.70	5	2590
10:59:35	488.10	488.15	488.10	+18.75	4	2585
10:59:26	488.10	488.30	488.30	+18.95	1	2581
10:59:20	488.05	488.30	488.30	+18.95	1	2580
10:59:18	488.05	488.30	488.30	+18.95	1	2579
10:59:04	488.15	488.35	488.35	+19.00	1	2578
10:59:03	488.15	488.40	488.15	+18.80	1	2577
10:59:02	488.15	488.30	488.30	+18.95	8	2576
10:59:00	488.15	488.35	488.35	+19.00	1	2568
10:58:57	488.15	488.40	488.40	+19.05	2	2567
10:58:51	488.40	488.55	488.35	+19.00	3	2565
10:58:51	488.40	488.55	488.40	+19.05	11	2562
10:58:37	488.50	488.60	488.50	+19.15	2	2551
10:58:29	488.35	488.50	488.50	+19.15	1	2549
10:58:25	488.35	488.50	488.35	+19.00	1	2548
10:58:21	488.05	488.35	488.35	+19.00	1	2547
10:58:01	488.00	488.05	488.05	+18.70	1	2546
10:57:46	487.95	488.00	488.00	+18.65	1	2545
10:57:36	487.90	487.95	487.95	+18.60	1	2544
10:57:32	487.90	487.95	487.70	+18.35	5	2543
10:57:32	487.90	487.95	487.80	+18.45	3	2538
10:57:32	487.90	487.95	487.90	+18.55	2	2535
10:57:28	487.95	488.05	487.90	+18.55	1	2533
10:57:28	487.95	488.05	487.95	+18.60	1	2532
10:57:27	487.95	488.00	488.00	+18.65	1	2531
10:57:19	487.85	488.05	487.85	+18.50	1	2530
10:57:19	487.85	488.00	488.00	+18.65	5	2529
10:56:57	487.70	487.85	487.85	+18.50	2	2524
10:56:53	487.70	487.85	487.85	+18.50	5	2522
10:56:51	487.70	487.85	487.85	+18.50	1	2517
10:56:47	487.80	487.85	487.80	+18.45	1	2516
10:56:43	487.40	487.70	487.70	+18.35	2	2515
10:56:35	487.40	487.70	487.70	+18.35	1	2513
10:56:33	487.70	487.75	487.70	+18.35	2	2512
10:56:32	487.70	487.75	487.75	+18.40	1	2510
10:56:30	487.75	487.85	487.75	+18.40	1	2509
10:56:28	487.75	487.95	487.95	+18.60	1	2508
10:56:26	487.75	487.80	487.80	+18.45	1	2507
10:56:25	487.75	487.80	487.80	+18.45	1	2506
10:56:20	487.40	487.60	487.70	+18.35	2	2505
10:56:20	487.40	487.60	487.60	+18.25	1	2503
10:56:17	487.60	487.70	487.60	+18.25	2	2502
10:55:51	487.35	487.60	487.60	+18.25	1	2500
10:55:51	487.35	487.60	487.60	+18.25	1	2499
10:55:47	487.50	487.60	487.45	+18.10	1	2498
10:55:47	487.50	487.60	487.50	+18.15	1	2497
10:55:46	487.45	487.50	487.50	+18.15	1	2496
10:55:37	487.30	487.50	487.50	+18.15	1	2495
10:55:29	487.20	487.25	487.25	+17.90	1	2494
10:55:17	487.05	487.10	487.10	+17.75	1	2493
10:55:12	487.00	487.10	487.00	+17.65	3	2492
10:55:10	486.90	487.00	487.00	+17.65	17	2489
10:55:09	486.90	487.00	487.00	+17.65	1	2472
10:55:09	486.90	487.00	487.00	+17.65	1	2471
10:55:09	486.90	487.00	487.00	+17.65	1	2470
10:55:05	486.90	487.00	487.00	+17.65	1	2469
10:55:04	486.90	487.00	487.00	+17.65	1	2468
10:54:58	486.90	487.00	487.00	+17.65	3	2467
10:54:40	486.90	487.00	486.90	+17.55	1	2464
10:54:30	486.50	486.90	486.90	+17.55	1	2463
10:54:27	486.50	486.90	486.50	+17.15	2	2462
10:54:08	486.50	486.65	486.65	+17.30	1	2460
10:54:07	486.50	486.65	486.65	+17.30	1	2459
10:54:07	486.50	486.65	486.65	+17.30	1	2458
10:54:00	486.50	486.65	486.50	+17.15	1	2457
10:53:45	486.50	486.60	486.50	+17.15	5	2456
10:53:36	486.50	486.60	486.50	+17.15	2	2451
10:53:16	486.45	486.50	486.50	+17.15	1	2449
10:53:14	486.45	486.50	486.50	+17.15	1	2448
10:53:11	486.45	486.50	486.50	+17.15	1	2447
10:52:53	486.35	486.45	486.45	+17.10	1	2446
10:52:44	486.30	486.45	486.30	+16.95	2	2445
10:52:40	486.30	486.35	486.35	+17.00	1	2443
10:52:36	486.20	486.30	486.30	+16.95	1	2442
10:52:32	486.10	486.15	486.15	+16.80	1	2441
10:52:22	486.05	486.15	486.15	+16.80	1	2440
10:52:15	485.75	486.00	486.00	+16.65	42	2439
10:52:07	485.70	486.00	486.00	+16.65	1	2397
10:51:59	485.60	485.95	485.60	+16.25	1	2396
10:51:39	485.55	485.60	485.55	+16.20	1	2395
10:51:36	485.25	485.50	485.50	+16.15	2	2394
10:51:18	485.15	485.20	485.20	+15.85	1	2392
10:51:08	485.15	485.20	485.20	+15.85	1	2391
10:51:04	485.15	485.20	485.20	+15.85	1	2390
10:50:57	485.05	485.20	485.20	+15.85	1	2389
10:50:48	485.00	485.20	485.00	+15.65	1	2388
10:50:37	485.00	485.20	485.00	+15.65	10	2387
10:50:13	485.00	485.20	485.00	+15.65	10	2377
10:50:06	485.00	485.20	485.00	+15.65	1	2367
10:49:05	485.00	485.45	485.00	+15.65	5	2366
10:48:50	485.00	485.20	485.00	+15.65	1	2361
10:48:31	485.00	485.50	485.00	+15.65	4	2360
10:48:18	485.00	485.55	485.00	+15.65	1	2356
10:48:00	485.10	485.65	485.65	+16.30	1	2355
10:48:00	484.55	485.25	485.55	+16.20	7	2354
10:48:00	484.55	485.25	485.50	+16.15	11	2347
10:48:00	484.55	485.25	485.45	+16.10	20	2336
10:48:00	484.55	485.25	485.35	+16.00	1	2316
10:48:00	484.55	485.25	485.30	+15.95	22	2315
10:48:00	484.55	485.25	485.25	+15.90	5	2293
10:48:00	484.55	485.15	485.15	+15.80	1	2288
10:48:00	484.55	485.00	485.00	+15.65	28	2287
10:48:00	484.55	484.80	484.80	+15.45	1	2259
10:47:59	484.60	484.80	484.60	+15.25	1	2258
10:47:49	484.55	484.80	484.55	+15.20	1	2257
10:47:18	484.45	484.50	484.50	+15.15	3	2256
10:47:13	484.50	484.80	484.50	+15.15	2	2253
10:47:11	484.50	484.60	484.60	+15.25	1	2251
10:46:38	484.35	484.55	484.55	+15.20	2	2250
10:46:36	484.35	484.55	484.55	+15.20	2	2248
10:46:22	484.20	484.55	484.55	+15.20	1	2246
10:46:17	484.10	484.55	484.55	+15.20	3	2245
10:46:05	484.05	484.55	484.55	+15.20	2	2242
10:45:51	484.30	484.50	484.50	+15.15	1	2240
10:45:39	484.30	484.50	484.50	+15.15	1	2239
10:45:27	484.10	484.25	484.30	+14.95	5	2238
10:45:27	484.10	484.25	484.25	+14.90	1	2233
10:45:26	484.10	484.20	484.20	+14.85	1	2232
10:45:22	484.00	484.15	484.15	+14.80	1	2231
10:45:13	483.85	484.00	484.00	+14.65	5	2230
10:45:12	483.85	484.00	484.00	+14.65	1	2225
10:45:10	483.85	484.00	484.00	+14.65	1	2224
10:44:45	483.90	484.00	483.85	+14.50	2	2223
10:44:45	483.90	484.00	483.90	+14.55	1	2221
10:44:42	483.85	483.95	483.95	+14.60	1	2220
10:44:32	483.85	483.95	483.95	+14.60	1	2219
10:44:28	483.85	483.95	483.95	+14.60	1	2218
10:44:11	483.75	484.00	484.00	+14.65	1	2217
10:44:09	483.75	484.00	484.00	+14.65	1	2216
10:43:55	483.75	484.00	484.00	+14.65	1	2215
10:43:52	483.75	484.00	484.00	+14.65	1	2214
10:43:51	483.75	484.00	484.00	+14.65	1	2213
10:43:50	484.00	484.05	484.00	+14.65	3	2212
10:43:26	484.00	484.20	484.00	+14.65	4	2209
10:43:15	483.80	484.00	484.00	+14.65	1	2205
10:43:15	483.80	484.00	484.00	+14.65	1	2204
10:43:00	483.80	484.00	484.00	+14.65	1	2203
10:42:30	483.60	484.00	484.00	+14.65	2	2202
10:42:24	483.60	484.00	484.00	+14.65	1	2200
10:41:16	483.45	483.60	483.60	+14.25	2	2199
10:41:15	483.35	483.60	483.60	+14.25	19	2197
10:41:04	483.35	483.60	483.60	+14.25	1	2178
10:40:37	483.35	483.60	483.60	+14.25	1	2177
10:40:33	483.50	483.60	483.50	+14.15	21	2176
10:40:19	483.60	483.65	483.60	+14.25	1	2155
10:39:48	483.50	484.10	483.50	+14.15	2	2154
10:39:48	483.70	484.10	483.55	+14.20	1	2152
10:39:48	483.70	484.10	483.65	+14.30	1	2151
10:39:48	483.70	484.10	483.70	+14.35	1	2150
10:39:40	484.00	484.10	484.00	+14.65	1	2149
10:39:36	484.00	484.15	484.15	+14.80	1	2148
10:39:32	484.00	484.15	484.15	+14.80	1	2147
10:39:32	484.10	484.15	484.10	+14.75	1	2146
10:39:15	484.10	484.30	484.30	+14.95	1	2145
10:39:08	484.10	484.30	483.85	+14.50	1	2144
10:39:08	484.10	484.30	483.90	+14.55	1	2143
10:39:08	484.10	484.30	484.00	+14.65	1	2142
10:39:08	484.10	484.30	484.10	+14.75	3	2141
10:38:57	484.20	484.30	484.20	+14.85	1	2138
10:38:51	484.10	484.20	484.20	+14.85	1	2137
10:38:20	484.10	484.15	484.10	+14.75	1	2136
10:38:15	484.00	484.10	484.00	+14.65	8	2135
10:38:11	484.05	484.20	484.05	+14.70	1	2127
10:38:08	484.05	484.25	484.25	+14.90	1	2126
10:38:04	484.05	484.25	484.25	+14.90	1	2125
10:38:00	484.05	484.30	484.30	+14.95	1	2124
10:37:46	483.85	484.00	484.30	+14.95	3	2123
10:37:46	483.85	484.00	484.25	+14.90	1	2120
10:37:46	483.85	484.00	484.00	+14.65	1	2119
10:37:44	483.85	484.00	484.00	+14.65	1	2118
10:37:37	483.85	484.00	484.00	+14.65	1	2117
10:37:32	483.85	484.00	484.00	+14.65	10	2116
10:37:14	483.80	483.85	483.85	+14.50	1	2106
10:36:34	483.75	483.85	483.85	+14.50	1	2105
10:35:59	483.70	483.85	483.70	+14.35	1	2104
10:35:53	483.70	483.80	483.80	+14.45	1	2103
10:35:24	483.55	483.70	483.70	+14.35	1	2102
10:35:16	483.55	483.70	483.55	+14.20	1	2101
10:34:38	483.45	483.50	483.50	+14.15	1	2100
10:34:32	483.35	483.50	483.50	+14.15	1	2099
10:34:24	483.35	483.50	483.50	+14.15	15	2098
10:33:55	483.35	483.50	483.35	+14.00	1	2083
10:33:30	483.45	483.50	483.30	+13.95	1	2082
10:33:30	483.45	483.50	483.45	+14.10	1	2081
10:33:16	483.30	483.50	483.50	+14.15	1	2080
10:33:02	483.50	483.55	483.50	+14.15	5	2079
10:32:56	483.30	483.50	483.50	+14.15	1	2074
10:32:51	483.45	483.50	483.45	+14.10	1	2073
10:32:45	483.30	483.50	483.25	+13.90	1	2072
10:32:45	483.30	483.50	483.30	+13.95	1	2071
10:32:42	483.45	483.60	483.45	+14.10	2	2070
10:32:42	483.50	483.60	483.50	+14.15	4	2068
10:32:33	483.50	483.65	483.65	+14.30	6	2064
10:32:33	483.60	483.70	483.60	+14.25	2	2058
10:32:29	483.60	483.75	483.75	+14.40	1	2056
10:32:23	483.70	483.75	483.70	+14.35	4	2055
10:32:21	483.60	483.70	483.70	+14.35	1	2051
10:32:17	483.70	483.75	483.70	+14.35	3	2050
10:32:13	483.60	483.70	483.75	+14.40	2	2047
10:32:13	483.60	483.70	483.70	+14.35	1	2045
10:32:11	483.60	483.70	483.70	+14.35	3	2044
10:32:07	483.55	483.70	483.70	+14.35	1	2041
10:32:07	483.65	483.70	483.65	+14.30	1	2040
10:32:06	483.55	483.70	483.70	+14.35	1	2039
10:32:04	483.60	483.70	483.60	+14.25	2	2038
10:32:04	483.65	483.70	483.65	+14.30	3	2036
10:32:02	483.65	483.70	483.70	+14.35	2	2033
10:31:46	483.60	483.70	483.60	+14.25	1	2031
10:31:39	483.50	483.60	483.60	+14.25	1	2030
10:31:31	483.50	483.55	483.55	+14.20	2	2029
10:31:09	483.50	483.60	483.50	+14.15	1	2027
10:31:05	483.45	483.50	483.50	+14.15	1	2026
10:30:58	483.45	483.50	483.50	+14.15	1	2025
10:30:51	483.30	483.45	483.45	+14.10	1	2024
10:30:20	483.15	483.45	483.15	+13.80	1	2023
10:30:16	483.15	483.25	483.25	+13.90	3	2022
10:30:10	483.00	483.20	483.20	+13.85	1	2019
10:30:06	483.00	483.20	483.00	+13.65	1	2018
10:29:58	483.00	483.20	483.00	+13.65	1	2017
10:29:49	482.95	483.00	483.00	+13.65	1	2016
10:29:48	483.00	483.20	483.00	+13.65	2	2015
10:29:40	482.95	483.00	483.00	+13.65	1	2013
10:29:40	482.95	483.00	483.00	+13.65	1	2012
10:29:32	482.95	483.00	483.00	+13.65	1	2011
10:29:26	482.95	483.00	483.00	+13.65	25	2010
10:29:19	482.95	483.00	483.00	+13.65	1	1985
10:29:19	482.95	483.00	483.00	+13.65	1	1984
10:29:14	482.95	483.00	483.00	+13.65	2	1983
10:29:10	482.90	482.95	482.95	+13.60	2	1981
10:29:10	482.90	482.95	482.90	+13.55	1	1979
10:29:08	482.90	482.95	482.95	+13.60	1	1978
10:29:07	482.90	482.95	482.95	+13.60	1	1977
10:28:56	482.90	482.95	482.95	+13.60	1	1976
10:28:25	482.90	483.00	482.90	+13.55	2	1975
10:28:22	482.90	483.00	482.90	+13.55	1	1973
10:28:22	482.85	482.90	482.90	+13.55	1	1972
10:28:19	482.85	482.90	482.90	+13.55	5	1971
10:28:09	482.70	482.90	482.90	+13.55	1	1966
10:27:59	482.75	482.90	482.75	+13.40	4	1965
10:27:59	482.80	482.90	482.80	+13.45	1	1961
10:27:56	482.80	482.90	482.90	+13.55	1	1960
10:27:54	482.85	482.90	482.85	+13.50	1	1959
10:27:44	482.80	482.85	482.85	+13.50	2	1958
10:27:36	482.80	482.85	482.80	+13.45	1	1956
10:27:34	482.75	482.90	482.75	+13.40	2	1955
10:27:26	482.75	482.85	482.85	+13.50	1	1953
10:27:18	482.70	482.75	482.75	+13.40	1	1952
10:27:11	482.75	482.90	482.75	+13.40	2	1951
10:26:52	482.75	482.80	482.80	+13.45	2	1949
10:26:47	482.75	482.80	482.80	+13.45	1	1947
10:26:45	482.75	482.80	482.80	+13.45	1	1946
10:26:39	482.75	482.80	482.80	+13.45	1	1945
10:26:31	482.80	482.95	482.80	+13.45	4	1944
10:26:27	482.90	482.95	482.90	+13.55	1	1940
10:26:21	482.80	482.90	482.90	+13.55	8	1939
10:26:09	483.00	483.10	483.00	+13.65	5	1931
10:25:53	482.70	483.00	483.00	+13.65	2	1926
10:25:50	482.70	483.00	483.00	+13.65	1	1924
10:25:42	482.70	483.00	483.00	+13.65	1	1923
10:25:39	482.70	483.00	483.00	+13.65	1	1922
10:25:37	482.70	483.00	483.00	+13.65	1	1921
10:25:27	482.70	482.95	482.95	+13.60	1	1920
10:25:08	482.70	483.00	482.65	+13.30	2	1919
10:25:08	482.70	483.00	482.70	+13.35	1	1917
10:25:04	482.70	483.00	483.00	+13.65	4	1916
10:25:02	482.70	482.95	482.95	+13.60	1	1912
10:24:58	482.65	483.00	483.00	+13.65	1	1911
10:24:49	482.65	482.90	483.00	+13.65	1	1910
10:24:49	482.65	482.90	482.90	+13.55	8	1909
10:24:47	482.65	482.90	482.65	+13.30	1	1901
10:24:33	482.50	482.65	482.65	+13.30	1	1900
10:24:12	482.40	482.45	482.50	+13.15	2	1899
10:24:12	482.40	482.45	482.45	+13.10	1	1897
10:23:50	482.05	482.40	482.40	+13.05	2	1896
10:23:49	482.05	482.40	482.40	+13.05	1	1894
10:23:47	482.05	482.40	482.40	+13.05	1	1893
10:23:38	482.05	482.40	482.40	+13.05	1	1892
10:23:37	482.05	482.50	482.05	+12.70	1	1891
10:23:28	482.00	482.05	482.05	+12.70	1	1890
10:23:27	482.00	482.05	482.00	+12.65	2	1889
10:23:22	482.00	482.50	482.00	+12.65	1	1887
10:23:22	482.00	482.50	482.50	+13.15	1	1886
10:23:17	482.00	482.50	482.00	+12.65	1	1885
10:23:06	482.10	482.35	482.35	+13.00	1	1884
10:23:04	482.05	482.25	482.25	+12.90	1	1883
10:22:59	482.00	482.20	482.20	+12.85	1	1882
10:22:54	481.75	482.00	482.00	+12.65	3	1881
10:22:54	481.75	482.00	482.00	+12.65	1	1878
10:22:54	481.75	482.00	482.00	+12.65	1	1877
10:22:53	481.75	482.00	482.00	+12.65	3	1876
10:22:53	481.75	482.00	482.00	+12.65	1	1873
10:22:47	481.75	482.00	482.00	+12.65	1	1872
10:22:47	481.75	482.00	482.00	+12.65	10	1871
10:22:41	481.75	482.00	482.00	+12.65	1	1861
10:22:36	481.75	482.00	482.00	+12.65	2	1860
10:22:32	481.70	481.85	481.85	+12.50	1	1858
10:22:25	481.50	481.75	481.75	+12.40	1	1857
10:22:19	481.55	481.70	481.70	+12.35	2	1856
10:22:08	481.45	481.70	481.70	+12.35	4	1854
10:22:01	481.40	481.60	481.60	+12.25	1	1850
10:22:00	481.35	481.50	481.50	+12.15	1	1849
10:21:42	481.05	481.35	481.35	+12.00	10	1848
10:21:21	480.85	481.20	481.20	+11.85	2	1838
10:21:21	480.80	481.10	481.10	+11.75	1	1836
10:21:20	480.80	481.00	481.00	+11.65	27	1835
10:21:16	480.75	480.85	480.85	+11.50	2	1808
10:21:14	480.80	481.00	481.00	+11.65	6	1806
10:21:14	480.80	481.00	481.00	+11.65	50	1800
10:21:08	480.75	480.85	480.85	+11.50	1	1750
10:21:02	480.75	481.00	480.75	+11.40	2	1749
10:21:01	480.75	480.85	480.85	+11.50	1	1747
10:20:25	480.60	480.75	480.75	+11.40	1	1746
10:20:13	480.50	480.70	480.70	+11.35	1	1745
10:19:49	480.50	480.70	480.70	+11.35	1	1744
10:19:09	480.55	480.80	480.55	+11.20	1	1743
10:19:00	480.55	480.60	480.55	+11.20	5	1742
10:18:45	480.55	480.60	480.60	+11.25	1	1737
10:18:38	480.55	480.60	480.60	+11.25	1	1736
10:18:29	480.60	480.75	480.60	+11.25	8	1735
10:18:28	480.65	480.75	480.65	+11.30	21	1727
10:18:27	480.65	480.80	480.80	+11.45	1	1706
10:18:11	480.65	480.85	480.85	+11.50	1	1705
10:18:10	480.75	480.85	480.75	+11.40	1	1704
10:17:30	480.65	480.95	480.95	+11.60	1	1703
10:17:20	480.65	480.95	480.95	+11.60	1	1702
10:17:07	480.65	480.95	480.95	+11.60	1	1701
10:17:01	480.65	481.00	481.00	+11.65	1	1700
10:15:54	480.60	480.95	481.00	+11.65	10	1699
10:15:54	480.60	480.95	480.95	+11.60	5	1689
10:15:42	480.60	480.95	480.60	+11.25	1	1684
10:15:03	480.60	481.00	480.60	+11.25	1	1683
10:14:35	480.60	481.00	480.60	+11.25	1	1682
10:14:23	480.60	481.00	480.60	+11.25	1	1681
10:14:20	480.60	481.00	481.00	+11.65	2	1680
10:13:38	480.60	481.00	481.00	+11.65	1	1678
10:13:30	480.50	481.00	481.00	+11.65	1	1677
10:13:19	480.50	481.00	481.00	+11.65	1	1676
10:13:14	480.55	481.00	480.55	+11.20	1	1675
10:12:58	480.55	481.00	480.55	+11.20	1	1674
10:12:37	480.60	481.00	480.60	+11.25	1	1673
10:12:30	480.55	480.60	480.60	+11.25	1	1672
10:11:12	480.60	480.90	480.60	+11.25	15	1671
10:11:08	481.00	481.20	481.00	+11.65	1	1656
10:10:52	480.60	481.00	481.00	+11.65	3	1655
10:09:41	480.60	481.20	480.60	+11.25	1	1652
10:09:37	480.60	481.00	481.00	+11.65	2	1651
10:09:26	480.65	481.00	480.65	+11.30	2	1649
10:09:02	480.65	480.80	480.80	+11.45	1	1647
10:08:53	480.60	480.80	480.80	+11.45	2	1646
10:08:47	480.60	480.80	480.60	+11.25	2	1644
10:08:39	480.70	481.00	480.70	+11.35	3	1642
10:08:37	481.00	481.05	481.00	+11.65	2	1639
10:08:35	481.00	481.05	481.05	+11.70	2	1637
10:08:32	481.10	481.15	481.10	+11.75	3	1635
10:08:31	481.10	481.15	481.15	+11.80	1	1632
10:08:29	481.10	481.15	481.15	+11.80	1	1631
10:08:23	481.10	481.15	481.15	+11.80	1	1630
10:08:18	481.20	481.25	481.20	+11.85	3	1629
10:08:17	481.25	481.35	481.25	+11.90	1	1626
10:08:09	481.20	481.30	481.30	+11.95	1	1625
10:08:03	481.10	481.30	481.10	+11.75	1	1624
10:07:53	481.10	481.30	481.10	+11.75	1	1623
10:07:49	481.10	481.30	481.30	+11.95	1	1622
10:07:48	481.10	481.30	481.30	+11.95	2	1621
10:07:41	481.25	481.30	481.25	+11.90	1	1619
10:07:38	481.25	481.30	481.30	+11.95	3	1618
10:07:36	481.25	481.30	481.30	+11.95	5	1615
10:07:25	481.00	481.20	481.20	+11.85	1	1610
10:07:23	481.00	481.20	481.00	+11.65	1	1609
10:07:10	480.70	481.00	481.00	+11.65	1	1608
10:07:04	480.65	481.00	481.00	+11.65	16	1607
10:06:51	480.60	480.95	480.95	+11.60	2	1591
10:06:44	480.90	480.95	480.90	+11.55	1	1589
10:06:34	480.65	480.90	480.90	+11.55	1	1588
10:06:33	480.65	480.85	480.85	+11.50	1	1587
10:06:24	480.65	480.85	480.65	+11.30	1	1586
10:06:19	480.65	480.80	480.80	+11.45	1	1585
10:06:04	480.65	480.80	480.60	+11.25	1	1584
10:06:04	480.65	480.80	480.65	+11.30	1	1583
10:05:50	480.60	480.90	480.60	+11.25	1	1582
10:05:12	480.60	480.90	480.60	+11.25	1	1581
10:04:05	480.50	480.95	480.95	+11.60	1	1580
10:04:01	480.50	481.00	481.00	+11.65	5	1579
10:03:55	480.55	480.95	480.95	+11.60	1	1574
10:03:53	480.55	480.95	480.55	+11.20	1	1573
10:03:52	480.95	481.00	480.95	+11.60	1	1572
10:03:36	480.55	480.95	480.95	+11.60	2	1571
10:03:27	480.40	481.00	481.00	+11.65	1	1569
10:03:25	480.40	481.00	481.00	+11.65	1	1568
10:03:25	480.40	480.75	480.90	+11.55	1	1567
10:03:25	480.40	480.75	480.75	+11.40	1	1566
10:02:58	480.35	480.60	480.60	+11.25	3	1565
10:02:54	480.30	480.60	480.30	+10.95	1	1562
10:02:52	480.30	480.50	480.50	+11.15	16	1561
10:02:46	480.20	480.30	480.30	+10.95	3	1545
10:02:32	480.20	480.25	480.25	+10.90	1	1542
10:02:20	480.00	480.20	480.20	+10.85	2	1541
10:02:10	480.00	480.20	480.20	+10.85	1	1539
10:02:07	480.00	480.10	480.10	+10.75	1	1538
10:02:02	479.70	480.00	480.05	+10.70	1	1537
10:02:02	479.70	480.00	480.00	+10.65	6	1536
10:01:58	479.70	479.80	479.80	+10.45	4	1530
10:01:58	479.80	480.00	479.80	+10.45	2	1526
10:01:03	479.80	479.95	479.95	+10.60	1	1524
10:01:00	479.65	479.85	479.85	+10.50	4	1523
10:00:45	479.65	479.80	479.80	+10.45	1	1519
10:00:22	479.60	479.80	479.60	+10.25	1	1518
10:00:07	479.55	479.60	479.60	+10.25	1	1517
09:59:53	479.50	479.60	479.60	+10.25	1	1516
09:59:52	479.50	479.60	479.60	+10.25	17	1515
09:59:31	479.50	479.60	479.60	+10.25	2	1498
09:59:27	479.50	479.65	479.65	+10.30	1	1496
09:59:26	479.50	479.65	479.65	+10.30	2	1495
09:58:57	479.50	479.65	479.65	+10.30	1	1493
09:58:48	479.50	479.65	479.65	+10.30	1	1492
09:58:45	479.50	479.60	479.50	+10.15	1	1491
09:58:32	479.50	479.60	479.50	+10.15	5	1490
09:57:39	479.65	479.80	479.45	+10.10	1	1485
09:57:39	479.65	479.80	479.60	+10.25	1	1484
09:57:39	479.65	479.80	479.65	+10.30	1	1483
09:57:33	479.65	479.80	479.65	+10.30	1	1482
09:57:08	479.45	479.65	479.65	+10.30	1	1481
09:56:50	479.65	479.80	479.65	+10.30	1	1480
09:56:37	479.45	479.60	479.60	+10.25	1	1479
09:56:06	479.30	479.45	479.90	+10.55	2	1478
09:56:06	479.30	479.45	479.60	+10.25	2	1476
09:56:06	479.30	479.45	479.45	+10.10	2	1474
09:56:05	479.45	479.60	479.45	+10.10	1	1472
09:55:10	479.10	479.45	479.45	+10.10	1	1471
09:55:07	479.10	479.45	479.45	+10.10	1	1470
09:54:59	479.10	479.35	479.35	+10.00	2	1469
09:54:57	479.30	479.35	479.30	+9.95	1	1467
09:54:17	478.95	479.25	478.95	+9.60	1	1466
09:54:05	478.95	479.35	478.95	+9.60	1	1465
09:54:04	478.95	479.35	479.35	+10.00	1	1464
09:53:51	478.95	479.35	479.40	+10.05	1	1463
09:53:51	478.95	479.35	479.35	+10.00	1	1462
09:53:33	479.05	479.40	479.40	+10.05	1	1461
09:53:31	478.70	479.40	478.70	+9.35	1	1460
09:53:30	479.00	479.40	479.00	+9.65	1	1459
09:53:10	478.40	478.60	478.60	+9.25	17	1458
09:53:09	478.40	478.50	478.50	+9.15	3	1441
09:52:54	478.50	478.55	478.50	+9.15	2	1438
09:52:47	478.50	478.70	478.70	+9.35	1	1436
09:52:47	478.50	478.70	478.70	+9.35	1	1435
09:52:42	478.65	478.70	478.65	+9.30	1	1434
09:52:22	479.00	479.05	479.00	+9.65	8	1433
09:52:18	479.30	479.35	479.30	+9.95	1	1425
09:52:12	479.00	479.35	479.35	+10.00	2	1424
09:52:09	479.10	479.35	479.10	+9.75	1	1422
09:51:56	479.00	479.45	479.45	+10.10	1	1421
09:51:40	479.00	479.45	479.45	+10.10	1	1420
09:51:39	479.10	479.50	479.00	+9.65	1	1419
09:51:39	479.10	479.50	479.10	+9.75	1	1418
09:51:30	479.45	479.50	479.45	+10.10	2	1417
09:51:29	479.50	479.60	479.50	+10.15	4	1415
09:51:09	479.60	480.00	479.60	+10.25	1	1411
09:50:57	479.70	480.00	479.70	+10.35	1	1410
09:50:55	479.60	480.00	480.05	+10.70	3	1409
09:50:55	479.60	480.00	480.00	+10.65	2	1406
09:50:50	479.60	480.00	479.60	+10.25	1	1404
09:50:40	479.60	480.00	480.00	+10.65	2	1403
09:50:37	479.90	480.00	479.90	+10.55	1	1401
09:50:37	480.00	480.25	480.00	+10.65	6	1400
09:50:37	480.15	480.65	480.10	+10.75	1	1394
09:50:37	480.15	480.65	480.15	+10.80	3	1393
09:50:37	480.30	480.65	480.30	+10.95	6	1390
09:50:37	480.35	480.65	480.35	+11.00	2	1384
09:50:37	480.50	480.65	480.50	+11.15	3	1382
09:50:34	480.50	480.60	480.60	+11.25	1	1379
09:50:23	480.50	480.60	480.50	+11.15	4	1378
09:50:19	480.50	480.60	480.50	+11.15	2	1374
09:49:59	480.30	480.50	480.30	+10.95	1	1372
09:49:55	480.30	480.50	480.30	+10.95	1	1371
09:49:55	480.30	480.50	480.50	+11.15	1	1370
09:49:46	480.30	480.50	480.50	+11.15	1	1369
09:49:44	480.50	480.60	480.50	+11.15	1	1368
09:49:34	480.30	480.50	480.50	+11.15	1	1367
09:49:31	480.30	480.50	480.50	+11.15	1	1366
09:49:24	480.30	480.40	480.40	+11.05	1	1365
09:49:17	480.30	480.40	480.30	+10.95	1	1364
09:49:15	480.35	480.40	480.35	+11.00	1	1363
09:49:10	480.30	480.35	480.35	+11.00	1	1362
09:48:58	480.15	480.30	480.30	+10.95	1	1361
09:48:48	480.20	480.25	480.20	+10.85	1	1360
09:48:34	480.00	480.05	480.05	+10.70	1	1359
09:48:29	480.00	480.10	480.10	+10.75	1	1358
09:48:23	480.05	480.25	480.05	+10.70	1	1357
09:48:23	480.10	480.25	480.10	+10.75	2	1356
09:48:22	480.20	480.30	480.20	+10.85	3	1354
09:48:01	480.05	480.20	480.20	+10.85	1	1351
09:48:01	480.05	480.15	480.15	+10.80	1	1350
09:47:59	480.05	480.15	480.15	+10.80	1	1349
09:47:55	480.00	480.15	480.15	+10.80	1	1348
09:47:54	480.10	480.15	480.10	+10.75	1	1347
09:47:48	480.10	480.15	480.15	+10.80	2	1346
09:47:47	480.10	480.15	480.10	+10.75	1	1344
09:47:40	480.00	480.10	480.10	+10.75	1	1343
09:47:36	480.00	480.10	480.10	+10.75	1	1342
09:47:27	480.00	480.10	480.10	+10.75	1	1341
09:47:27	479.80	480.00	480.00	+10.65	1	1340
09:47:26	479.80	480.00	480.00	+10.65	1	1339
09:47:22	480.00	480.10	480.00	+10.65	9	1338
09:47:18	479.75	480.00	480.00	+10.65	1	1329
09:47:00	479.70	480.00	480.00	+10.65	1	1328
09:47:00	479.70	480.10	479.70	+10.35	1	1327
09:47:00	479.70	480.00	480.00	+10.65	55	1326
09:47:00	479.65	479.95	479.95	+10.60	1	1271
09:47:00	479.65	479.90	479.90	+10.55	8	1270
09:47:00	479.60	479.80	479.80	+10.45	1	1262
09:46:53	479.50	479.80	479.80	+10.45	1	1261
09:46:31	479.40	479.80	479.80	+10.45	1	1260
09:46:08	479.30	479.70	479.70	+10.35	3	1259
09:46:07	479.30	479.70	479.70	+10.35	2	1256
09:46:02	479.20	479.70	479.70	+10.35	1	1254
09:46:02	479.80	479.85	479.80	+10.45	4	1253
09:45:46	479.80	479.85	479.80	+10.45	1	1249
09:45:45	479.15	479.70	479.85	+10.50	2	1248
09:45:45	479.15	479.70	479.80	+10.45	2	1246
09:45:45	479.15	479.70	479.70	+10.35	1	1244
09:45:44	479.15	479.70	479.70	+10.35	1	1243
09:45:37	479.10	479.70	479.70	+10.35	15	1242
09:45:15	479.20	479.55	479.55	+10.20	1	1227
09:45:14	479.20	479.50	479.50	+10.15	3	1226
09:45:10	478.90	479.30	479.30	+9.95	1	1223
09:45:08	479.15	479.30	479.15	+9.80	1	1222
09:45:02	478.70	479.15	479.15	+9.80	1	1221
09:44:56	478.70	479.15	478.70	+9.35	1	1220
09:44:51	478.70	478.85	478.85	+9.50	1	1219
09:44:48	478.70	478.85	478.85	+9.50	3	1218
09:44:47	478.70	479.05	479.05	+9.70	1	1215
09:44:47	479.00	479.05	479.00	+9.65	3	1214
09:44:47	479.00	479.05	479.00	+9.65	5	1211
09:44:44	479.05	479.15	479.05	+9.70	1	1206
09:44:43	479.05	479.15	479.05	+9.70	1	1205
09:44:20	479.00	479.25	479.00	+9.65	1	1204
09:44:04	478.70	479.00	479.00	+9.65	1	1203
09:44:00	478.70	479.00	479.00	+9.65	8	1202
09:44:00	478.70	478.90	478.90	+9.55	5	1194
09:43:57	478.70	478.80	478.80	+9.45	1	1189
09:43:51	478.80	478.90	478.80	+9.45	1	1188
09:43:28	478.55	478.80	478.80	+9.45	1	1187
09:43:21	478.55	478.70	478.70	+9.35	1	1186
09:43:19	478.55	478.65	478.65	+9.30	1	1185
09:43:17	478.30	478.60	478.60	+9.25	3	1184
09:43:10	478.20	478.55	478.55	+9.20	1	1181
09:43:10	478.20	478.40	478.40	+9.05	1	1180
09:43:05	478.20	478.30	478.30	+8.95	4	1179
09:43:05	478.20	478.25	478.25	+8.90	2	1175
09:42:57	478.20	478.25	478.25	+8.90	1	1173
09:42:56	478.20	478.25	478.20	+8.85	1	1172
09:42:46	478.20	478.30	478.30	+8.95	1	1171
09:41:41	478.20	478.25	478.25	+8.90	1	1170
09:41:36	478.20	478.25	478.25	+8.90	2	1169
09:41:27	478.10	478.20	478.20	+8.85	1	1167
09:41:06	478.10	478.20	478.20	+8.85	2	1166
09:41:03	478.10	478.20	478.20	+8.85	1	1164
09:40:42	478.10	478.25	478.10	+8.75	1	1163
09:40:37	478.10	478.25	478.10	+8.75	1	1162
09:40:02	478.10	478.25	478.10	+8.75	1	1161
09:39:51	478.05	478.10	478.10	+8.75	1	1160
09:39:46	478.05	478.10	478.10	+8.75	2	1159
09:39:46	478.10	478.25	478.10	+8.75	1	1157
09:39:42	478.10	478.25	478.10	+8.75	2	1156
09:39:26	478.10	478.25	478.10	+8.75	1	1154
09:39:12	478.10	478.25	478.10	+8.75	1	1153
09:39:04	478.10	478.25	478.10	+8.75	1	1152
09:38:52	478.05	478.25	478.05	+8.70	1	1151
09:38:50	478.05	478.10	478.10	+8.75	2	1150
09:38:47	478.00	478.10	478.00	+8.65	1	1148
09:38:46	478.05	478.10	478.05	+8.70	1	1147
09:38:19	478.00	478.10	478.00	+8.65	1	1146
09:38:18	478.00	478.10	478.10	+8.75	1	1145
09:38:12	478.00	478.10	478.00	+8.65	1	1144
09:37:56	478.00	478.10	478.00	+8.65	1	1143
09:37:40	478.00	478.10	478.10	+8.75	3	1142
09:37:38	478.00	478.10	478.10	+8.75	1	1139
09:37:18	478.00	478.10	478.10	+8.75	4	1138
09:37:11	478.00	478.10	478.10	+8.75	1	1134
09:37:10	478.10	478.15	478.10	+8.75	4	1133
09:37:04	478.10	478.15	478.10	+8.75	1	1129
09:36:52	478.00	478.10	478.10	+8.75	1	1128
09:36:35	478.10	478.15	478.10	+8.75	2	1127
09:36:35	478.10	478.15	478.10	+8.75	1	1125
09:36:32	478.25	478.30	478.25	+8.90	1	1124
09:36:30	478.25	478.30	478.25	+8.90	1	1123
09:36:13	478.10	478.25	478.25	+8.90	1	1122
09:36:01	478.10	478.25	478.10	+8.75	1	1121
09:35:50	478.10	478.25	478.25	+8.90	1	1120
09:35:42	478.20	478.25	478.20	+8.85	1	1119
09:35:30	478.10	478.20	478.25	+8.90	1	1118
09:35:30	478.10	478.20	478.20	+8.85	1	1117
09:35:23	478.10	478.20	478.20	+8.85	2	1116
09:35:19	478.00	478.20	478.20	+8.85	2	1114
09:35:16	478.00	478.20	478.00	+8.65	1	1112
09:35:12	478.00	478.10	478.10	+8.75	6	1111
09:35:11	478.00	478.10	478.00	+8.65	1	1105
09:35:07	478.00	478.10	478.00	+8.65	1	1104
09:35:01	478.00	478.10	478.00	+8.65	1	1103
09:34:58	478.00	478.10	478.10	+8.75	1	1102
09:34:55	478.00	478.10	478.10	+8.75	1	1101
09:34:55	478.10	478.20	478.10	+8.75	5	1100
09:34:37	478.10	478.20	478.10	+8.75	1	1095
09:34:26	478.00	478.10	478.10	+8.75	1	1094
09:34:20	478.00	478.10	478.00	+8.65	1	1093
09:34:20	478.00	478.10	478.10	+8.75	1	1092
09:34:16	477.80	478.10	478.10	+8.75	1	1091
09:34:11	477.85	478.10	478.10	+8.75	1	1090
09:34:10	478.00	478.10	478.00	+8.65	1	1089
09:34:01	477.85	478.15	478.15	+8.80	2	1088
09:33:58	477.85	478.00	478.00	+8.65	16	1086
09:33:38	477.65	477.95	478.00	+8.65	6	1070
09:33:38	477.65	477.95	477.95	+8.60	1	1064
09:33:35	477.60	477.95	477.95	+8.60	1	1063
09:33:23	477.90	477.95	477.90	+8.55	1	1062
09:33:22	477.90	477.95	477.90	+8.55	1	1061
09:33:19	477.70	477.95	477.70	+8.35	1	1060
09:33:11	477.80	477.85	477.80	+8.45	5	1059
09:33:11	477.85	477.90	477.85	+8.50	2	1054
09:33:11	477.90	477.95	477.90	+8.55	1	1052
09:33:09	477.90	477.95	477.95	+8.60	1	1051
09:32:40	477.85	477.95	477.95	+8.60	2	1050
09:32:37	477.90	477.95	477.90	+8.55	1	1048
09:32:22	477.85	477.95	477.85	+8.50	1	1047
09:32:15	477.85	478.00	477.85	+8.50	1	1046
09:31:58	477.90	478.00	477.90	+8.55	1	1045
09:31:44	477.85	478.00	478.00	+8.65	1	1044
09:31:43	477.90	478.00	477.90	+8.55	1	1043
09:31:41	477.90	478.00	478.00	+8.65	1	1042
09:31:37	477.85	477.90	477.90	+8.55	1	1041
09:31:31	477.85	477.90	477.90	+8.55	1	1040
09:31:26	477.90	478.00	477.90	+8.55	1	1039
09:31:22	477.90	478.00	477.90	+8.55	1	1038
09:31:17	477.90	478.00	477.90	+8.55	1	1037
09:30:59	477.85	478.00	477.85	+8.50	1	1036
09:30:53	477.85	478.00	478.00	+8.65	1	1035
09:30:51	477.80	478.00	477.80	+8.45	1	1034
09:30:46	477.80	477.95	477.95	+8.60	1	1033
09:30:45	477.80	477.85	477.85	+8.50	15	1032
09:30:41	477.80	477.85	477.80	+8.45	1	1017
09:30:41	477.70	477.80	477.80	+8.45	2	1016
09:30:38	477.70	477.80	477.80	+8.45	1	1014
09:30:38	477.70	477.80	477.80	+8.45	1	1013
09:30:37	477.70	477.80	477.80	+8.45	1	1012
09:30:31	477.80	477.85	477.80	+8.45	1	1011
09:30:25	477.60	477.80	477.80	+8.45	2	1010
09:30:21	477.60	477.80	477.80	+8.45	1	1008
09:30:16	477.60	477.80	477.60	+8.25	1	1007
09:30:13	477.60	477.75	477.75	+8.40	1	1006
09:30:04	477.75	477.80	477.75	+8.40	1	1005
09:29:56	477.60	477.80	477.60	+8.25	1	1004
09:29:50	477.60	477.75	477.75	+8.40	1	1003
09:29:42	477.50	477.60	477.60	+8.25	1	1002
09:29:42	477.25	477.70	477.70	+8.35	2	1001
09:29:40	477.15	477.65	477.65	+8.30	1	999
09:29:36	477.15	477.60	477.60	+8.25	1	998
09:29:32	477.15	477.55	477.55	+8.20	1	997
09:29:32	477.15	477.50	477.50	+8.15	8	996
09:29:29	477.05	477.35	477.35	+8.00	2	988
09:29:29	477.05	477.30	477.30	+7.95	2	986
09:29:11	476.80	477.30	476.80	+7.45	1	984
09:29:09	476.80	477.05	477.05	+7.70	1	983
09:29:09	476.80	477.00	477.00	+7.65	15	982
09:29:08	476.80	476.95	476.95	+7.60	1	967
09:28:26	476.50	476.60	476.60	+7.25	2	966
09:28:04	476.50	476.60	476.60	+7.25	2	964
09:27:59	476.50	476.60	476.60	+7.25	1	962
09:27:52	476.50	476.60	476.60	+7.25	1	961
09:27:34	476.60	476.70	476.60	+7.25	2	960
09:27:33	476.65	476.70	476.65	+7.30	5	958
09:27:17	477.00	477.10	477.00	+7.65	3	953
09:27:17	476.60	476.95	477.00	+7.65	11	950
09:27:17	476.60	476.95	476.95	+7.60	6	939
09:27:16	477.00	477.05	477.00	+7.65	1	933
09:27:16	477.00	477.10	477.00	+7.65	5	932
09:27:15	477.05	477.10	477.05	+7.70	1	927
09:27:14	477.00	477.10	477.10	+7.75	3	926
09:27:13	477.00	477.05	477.05	+7.70	1	923
09:27:09	477.00	477.05	477.05	+7.70	1	922
09:27:07	476.80	477.05	477.05	+7.70	1	921
09:27:00	476.80	477.00	477.00	+7.65	1	920
09:26:47	476.55	477.00	477.00	+7.65	1	919
09:26:17	476.35	477.00	477.05	+7.70	4	918
09:26:17	476.35	477.00	477.00	+7.65	1	914
09:26:16	476.30	476.50	476.50	+7.15	1	913
09:26:07	476.55	476.60	476.55	+7.20	1	912
09:26:04	476.30	476.65	476.65	+7.30	1	911
09:26:03	476.65	476.70	476.65	+7.30	2	910
09:26:03	476.65	476.70	476.65	+7.30	1	908
09:25:41	476.90	477.25	477.25	+7.90	1	907
09:25:40	476.65	477.10	477.10	+7.75	3	906
09:25:39	476.55	477.00	477.00	+7.65	21	903
09:25:37	476.55	477.00	476.55	+7.20	1	882
09:25:36	476.55	476.90	476.90	+7.55	6	881
09:25:35	476.55	476.80	476.80	+7.45	4	875
09:25:34	476.55	476.75	476.75	+7.40	2	871
09:25:22	476.25	476.45	476.50	+7.15	5	869
09:25:22	476.25	476.45	476.45	+7.10	1	864
09:25:20	476.30	476.45	476.30	+6.95	1	863
09:25:19	476.30	476.40	476.40	+7.05	2	862
09:25:07	476.25	476.30	476.30	+6.95	1	860
09:25:02	476.25	476.35	476.35	+7.00	2	859
09:25:01	476.25	476.30	476.30	+6.95	8	857
09:24:41	476.25	476.30	476.30	+6.95	1	849
09:24:40	476.25	476.30	476.30	+6.95	1	848
09:24:00	476.30	476.35	476.30	+6.95	1	847
09:23:56	476.20	476.35	476.20	+6.85	3	846
09:23:56	476.30	476.40	476.30	+6.95	5	843
09:23:56	476.35	476.50	476.35	+7.00	14	838
09:23:56	476.40	476.50	476.40	+7.05	2	824
09:23:55	476.40	476.50	476.50	+7.15	1	822
09:23:47	476.35	476.45	476.45	+7.10	1	821
09:23:33	476.35	476.50	476.50	+7.15	1	820
09:23:29	476.45	476.50	476.35	+7.00	1	819
09:23:29	476.45	476.50	476.45	+7.10	1	818
09:23:16	476.35	476.45	476.45	+7.10	1	817
09:23:14	476.35	476.45	476.35	+7.00	1	816
09:21:53	476.35	476.45	476.35	+7.00	3	815
09:21:44	476.45	476.50	476.35	+7.00	1	812
09:21:44	476.45	476.50	476.45	+7.10	1	811
09:21:24	476.35	476.50	476.35	+7.00	1	810
09:21:19	476.35	476.50	476.35	+7.00	1	809
09:20:29	476.35	476.50	476.35	+7.00	1	808
09:20:24	476.35	476.50	476.50	+7.15	1	807
09:20:17	476.35	476.50	476.35	+7.00	1	806
09:19:49	476.35	476.75	476.35	+7.00	2	805
09:19:44	476.35	476.60	476.60	+7.25	1	803
09:19:43	476.35	476.60	476.35	+7.00	1	802
09:19:37	476.35	476.60	476.35	+7.00	1	801
09:19:35	476.35	476.40	476.45	+7.10	11	800
09:19:35	476.35	476.40	476.40	+7.05	1	789
09:19:32	476.35	476.40	476.35	+7.00	1	788
09:19:01	476.35	476.60	476.35	+7.00	1	787
09:18:51	476.45	476.50	476.45	+7.10	1	786
09:18:50	476.40	476.45	476.40	+7.05	5	785
09:18:50	476.40	476.50	476.40	+7.05	5	780
09:18:43	476.45	476.60	476.45	+7.10	1	775
09:18:34	476.35	476.55	476.55	+7.20	1	774
09:18:21	476.50	476.65	476.50	+7.15	7	773
09:18:20	476.50	476.65	476.65	+7.30	10	766
09:18:19	476.55	476.75	476.55	+7.20	1	756
09:18:18	476.65	476.75	476.60	+7.25	3	755
09:18:18	476.65	476.75	476.65	+7.30	1	752
09:18:12	476.65	476.80	476.80	+7.45	1	751
09:18:10	476.65	476.80	476.60	+7.25	8	750
09:18:10	476.65	476.80	476.65	+7.30	1	742
09:18:08	476.65	476.80	476.65	+7.30	1	741
09:17:36	476.55	476.60	476.60	+7.25	1	740
09:17:11	476.30	476.60	476.60	+7.25	1	739
09:16:59	476.10	476.50	476.50	+7.15	1	738
09:16:45	476.10	476.40	476.40	+7.05	1	737
09:16:36	475.85	476.00	476.00	+6.65	4	736
09:16:34	475.85	476.00	476.00	+6.65	1	732
09:16:31	475.85	476.00	476.00	+6.65	1	731
09:16:26	475.85	476.00	475.85	+6.50	1	730
09:16:21	475.85	476.00	476.00	+6.65	2	729
09:16:08	475.80	475.85	475.85	+6.50	1	727
09:16:06	475.80	475.90	475.90	+6.55	2	726
09:16:03	475.85	475.90	475.85	+6.50	1	724
09:15:51	475.80	475.90	475.90	+6.55	1	723
09:15:35	475.70	475.85	475.85	+6.50	1	722
09:15:16	475.70	475.80	475.80	+6.45	1	721
09:14:58	475.70	475.80	475.80	+6.45	1	720
09:14:44	475.70	475.80	475.70	+6.35	4	719
09:14:42	475.70	476.00	476.00	+6.65	5	715
09:14:39	475.70	475.95	475.70	+6.35	12	710
09:14:38	476.00	476.05	476.00	+6.65	1	698
09:14:37	476.00	476.10	476.00	+6.65	5	697
09:14:30	476.00	476.25	476.00	+6.65	1	692
09:14:21	476.00	476.25	476.00	+6.65	3	691
09:14:11	476.05	476.15	476.25	+6.90	7	688
09:14:11	476.05	476.15	476.15	+6.80	3	681
09:14:09	476.05	476.15	476.15	+6.80	1	678
09:14:08	476.10	476.15	476.10	+6.75	1	677
09:13:57	476.00	476.15	476.00	+6.65	1	676
09:13:55	476.00	476.15	476.00	+6.65	1	675
09:13:54	476.00	476.15	476.00	+6.65	1	674
09:13:54	475.70	476.00	476.00	+6.65	4	673
09:13:42	476.00	476.15	476.00	+6.65	1	669
09:13:38	475.70	476.00	476.00	+6.65	1	668
09:13:36	475.70	476.00	476.00	+6.65	3	667
09:13:32	475.70	476.00	476.00	+6.65	3	664
09:13:29	475.70	476.00	476.00	+6.65	1	661
09:12:59	475.50	475.70	475.70	+6.35	1	660
09:12:46	475.50	475.65	475.65	+6.30	1	659
09:12:40	475.65	475.95	475.65	+6.30	2	658
09:12:29	475.50	476.00	476.00	+6.65	1	656
09:12:23	475.60	476.00	475.60	+6.25	6	655
09:12:11	475.60	476.00	476.00	+6.65	2	649
09:12:10	475.60	476.00	475.60	+6.25	1	647
09:12:09	475.70	476.00	475.65	+6.30	14	646
09:12:09	475.70	476.00	475.70	+6.35	6	632
09:11:58	475.70	476.00	475.70	+6.35	3	626
09:11:42	475.70	476.00	475.70	+6.35	2	623
09:11:28	475.80	476.15	475.80	+6.45	1	621
09:11:27	475.80	476.15	475.80	+6.45	1	620
09:11:05	475.75	476.20	475.75	+6.40	3	619
09:11:05	475.80	476.20	475.80	+6.45	1	616
09:11:03	475.80	476.00	476.20	+6.85	7	615
09:11:03	475.80	476.00	476.00	+6.65	3	608
09:10:55	475.75	476.00	475.75	+6.40	1	605
09:10:51	475.70	476.00	475.70	+6.35	2	604
09:10:47	475.70	476.00	475.70	+6.35	10	602
09:10:47	475.70	476.00	475.70	+6.35	1	592
09:10:32	475.70	476.00	475.70	+6.35	1	591
09:10:24	476.00	476.15	476.00	+6.65	2	590
09:10:20	476.00	476.20	476.00	+6.65	1	588
09:10:15	476.00	476.30	476.00	+6.65	1	587
09:10:09	476.00	476.40	476.40	+7.05	1	586
09:10:07	476.00	476.25	476.25	+6.90	1	585
09:10:00	476.00	476.15	476.00	+6.65	11	584
09:09:59	476.05	476.20	476.05	+6.70	1	573
09:09:59	476.15	476.30	476.15	+6.80	1	572
09:09:59	476.25	476.30	476.25	+6.90	3	571
09:09:54	476.30	476.40	476.30	+6.95	1	568
09:09:46	476.25	476.40	476.25	+6.90	1	567
09:09:37	476.30	476.55	476.30	+6.95	1	566
09:09:34	476.40	476.45	476.35	+7.00	10	565
09:09:34	476.40	476.45	476.40	+7.05	10	555
09:09:34	476.50	476.55	476.50	+7.15	5	545
09:09:15	476.40	476.75	476.40	+7.05	1	540
09:09:15	476.40	476.75	476.75	+7.40	3	539
09:09:08	476.40	476.80	476.40	+7.05	1	536
09:09:04	476.40	476.80	476.80	+7.45	10	535
09:09:00	476.40	476.55	476.40	+7.05	1	525
09:09:00	476.40	476.55	476.55	+7.20	1	524
09:08:52	476.40	476.55	476.40	+7.05	1	523
09:08:42	476.40	476.70	476.40	+7.05	2	522
09:08:28	476.35	476.65	476.35	+7.00	1	520
09:08:27	476.35	476.40	476.40	+7.05	1	519
09:08:18	476.50	476.65	476.50	+7.15	18	518
09:08:18	476.55	476.70	476.55	+7.20	10	500
09:08:18	476.60	476.70	476.60	+7.25	4	490
09:08:18	476.65	476.80	476.65	+7.30	2	486
09:08:06	477.00	477.10	477.00	+7.65	1	484
09:07:58	477.00	477.10	477.00	+7.65	1	483
09:07:54	477.00	477.10	477.00	+7.65	1	482
09:07:52	476.90	477.10	477.10	+7.75	1	481
09:07:52	476.90	477.05	477.05	+7.70	1	480
09:07:49	477.00	477.05	477.00	+7.65	4	479
09:07:48	477.00	477.05	477.00	+7.65	1	475
09:07:44	477.00	477.05	477.00	+7.65	1	474
09:07:38	476.50	476.55	476.55	+7.20	5	473
09:07:37	476.50	476.55	476.55	+7.20	1	468
09:07:37	476.55	477.05	476.55	+7.20	4	467
09:07:32	476.55	476.90	476.90	+7.55	1	463
09:07:19	476.50	476.90	476.50	+7.15	1	462
09:07:10	476.25	476.50	476.50	+7.15	2	461
09:07:09	476.50	476.90	476.50	+7.15	1	459
09:07:08	476.50	476.95	476.50	+7.15	1	458
09:07:05	476.50	476.95	476.50	+7.15	1	457
09:06:57	476.50	476.80	476.50	+7.15	2	456
09:06:56	476.50	476.80	476.50	+7.15	1	454
09:06:53	476.50	476.80	476.50	+7.15	1	453
09:06:41	476.80	477.00	476.80	+7.45	10	452
09:06:41	476.85	477.00	476.85	+7.50	3	442
09:06:39	476.85	477.00	477.00	+7.65	1	439
09:06:39	476.90	477.00	476.90	+7.55	1	438
09:06:37	476.85	477.00	477.00	+7.65	3	437
09:06:34	477.00	477.10	477.00	+7.65	1	434
09:06:32	477.00	477.10	477.00	+7.65	1	433
09:06:29	477.00	477.05	477.00	+7.65	1	432
09:06:29	477.00	477.05	477.05	+7.70	1	431
09:06:28	477.00	477.15	477.00	+7.65	25	430
09:06:13	477.00	477.10	477.00	+7.65	1	405
09:06:12	476.85	477.00	477.00	+7.65	1	404
09:06:08	476.85	477.00	477.00	+7.65	1	403
09:06:06	476.85	477.00	477.00	+7.65	1	402
09:06:05	476.85	477.00	477.00	+7.65	1	401
09:06:04	477.00	477.05	477.00	+7.65	1	400
09:06:04	476.85	477.00	477.00	+7.65	1	399
09:06:04	476.90	477.05	476.90	+7.55	4	398
09:06:03	477.00	477.05	477.00	+7.65	2	394
09:06:02	476.95	477.10	476.95	+7.60	2	392
09:06:02	476.95	477.00	477.00	+7.65	1	390
09:06:00	477.00	477.15	477.00	+7.65	1	389
09:05:59	477.00	477.20	477.00	+7.65	4	388
09:05:58	477.00	477.20	477.00	+7.65	2	384
09:05:56	477.00	477.20	477.20	+7.85	2	382
09:05:56	477.00	477.20	477.20	+7.85	1	380
09:05:55	477.00	477.20	477.20	+7.85	2	379
09:05:51	476.95	477.00	477.00	+7.65	1	377
09:05:43	476.80	477.00	477.30	+7.95	5	376
09:05:43	476.80	477.00	477.25	+7.90	1	371
09:05:43	476.80	477.00	477.10	+7.75	1	370
09:05:43	476.80	477.00	477.05	+7.70	1	369
09:05:43	476.80	477.00	477.00	+7.65	2	368
09:05:43	476.80	476.90	476.90	+7.55	3	366
09:05:42	476.80	476.90	476.90	+7.55	1	363
09:05:39	476.95	477.05	476.95	+7.60	1	362
09:05:38	477.00	477.05	477.00	+7.65	1	361
09:05:35	476.80	477.00	477.00	+7.65	1	360
09:05:35	476.80	477.00	477.00	+7.65	1	359
09:05:34	476.80	477.05	476.80	+7.45	2	358
09:05:33	476.80	477.00	477.00	+7.65	1	356
09:05:33	476.95	477.00	476.95	+7.60	2	355
09:05:29	476.80	477.00	477.00	+7.65	1	353
09:05:28	476.80	476.90	476.90	+7.55	1	352
09:05:26	476.80	477.00	477.00	+7.65	3	351
09:05:25	476.80	476.95	476.95	+7.60	1	348
09:05:22	476.80	477.00	477.00	+7.65	1	347
09:05:22	476.80	477.00	476.80	+7.45	1	346
09:05:18	476.80	477.00	476.80	+7.45	1	345
09:05:18	476.80	477.00	477.00	+7.65	1	344
09:05:08	476.25	476.80	476.80	+7.45	1	343
09:05:03	476.25	476.50	476.50	+7.15	1	342
09:05:02	476.25	476.80	476.25	+6.90	1	341
09:04:58	476.05	476.55	476.55	+7.20	3	340
09:04:57	476.10	476.55	476.05	+6.70	2	337
09:04:57	476.10	476.55	476.10	+6.75	2	335
09:04:55	476.15	476.55	476.15	+6.80	1	333
09:04:52	476.15	476.55	476.15	+6.80	1	332
09:04:52	476.15	476.20	476.20	+6.85	1	331
09:04:51	476.15	476.20	476.20	+6.85	1	330
09:04:48	476.15	476.20	476.15	+6.80	1	329
09:04:45	475.85	476.15	476.15	+6.80	1	328
09:04:40	475.85	476.15	476.15	+6.80	1	327
09:04:34	475.80	476.15	476.15	+6.80	1	326
09:04:33	475.80	476.15	476.15	+6.80	1	325
09:04:33	475.80	476.15	476.15	+6.80	1	324
09:04:31	476.05	476.15	476.05	+6.70	1	323
09:04:30	476.10	476.15	476.10	+6.75	2	322
09:04:28	475.80	476.15	476.15	+6.80	1	320
09:04:22	475.80	476.15	476.15	+6.80	6	319
09:04:20	475.90	476.15	475.90	+6.55	1	313
09:04:19	476.10	476.15	476.10	+6.75	7	312
09:04:18	475.80	476.10	476.10	+6.75	3	305
09:04:17	476.05	476.10	476.05	+6.70	1	302
09:04:10	475.80	476.05	476.05	+6.70	1	301
09:04:07	476.00	476.05	476.00	+6.65	1	300
09:04:03	475.80	476.10	476.10	+6.75	1	299
09:04:00	476.00	476.10	476.00	+6.65	13	298
09:03:59	476.05	476.40	476.05	+6.70	6	285
09:03:59	476.20	476.45	476.20	+6.85	1	279
09:03:56	476.10	476.45	476.10	+6.75	3	278
09:03:51	476.00	476.10	476.20	+6.85	1	275
09:03:51	476.00	476.10	476.10	+6.75	7	274
09:03:50	476.00	476.10	476.10	+6.75	1	267
09:03:49	476.00	476.10	476.10	+6.75	1	266
09:03:48	476.10	476.50	476.10	+6.75	1	265
09:03:46	476.15	476.50	476.15	+6.80	1	264
09:03:46	476.10	476.25	476.50	+7.15	2	263
09:03:46	476.10	476.25	476.25	+6.90	1	261
09:03:41	476.00	476.25	476.00	+6.65	1	260
09:03:40	476.00	476.10	476.10	+6.75	1	259
09:03:38	476.00	476.10	476.00	+6.65	1	258
09:03:35	475.80	476.00	476.00	+6.65	6	257
09:03:31	475.80	476.00	476.00	+6.65	1	251
09:03:28	475.65	475.85	475.85	+6.50	1	250
09:03:28	475.65	475.80	475.80	+6.45	3	249
09:03:28	475.65	475.80	475.80	+6.45	1	246
09:03:28	475.80	475.85	475.80	+6.45	1	245
09:03:27	475.80	476.00	476.00	+6.65	3	244
09:03:23	475.60	475.65	475.65	+6.30	1	241
09:03:22	475.60	475.85	475.85	+6.50	1	240
09:03:22	475.60	475.80	475.80	+6.45	2	239
09:03:20	475.60	475.80	475.80	+6.45	1	237
09:03:17	475.50	475.80	475.80	+6.45	1	236
09:03:12	475.40	475.75	475.80	+6.45	3	235
09:03:12	475.40	475.75	475.75	+6.40	2	232
09:03:12	475.40	475.50	475.70	+6.35	2	230
09:03:12	475.40	475.50	475.50	+6.15	1	228
09:03:08	475.40	475.50	475.50	+6.15	1	227
09:03:02	475.40	475.70	475.40	+6.05	1	226
09:02:57	475.40	475.70	475.40	+6.05	1	225
09:02:51	475.20	475.70	475.70	+6.35	1	224
09:02:51	475.20	475.35	475.60	+6.25	1	223
09:02:51	475.20	475.35	475.40	+6.05	1	222
09:02:51	475.20	475.35	475.35	+6.00	1	221
09:02:48	475.15	475.35	475.15	+5.80	1	220
09:02:47	475.15	475.35	475.35	+6.00	1	219
09:02:37	475.40	475.60	475.40	+6.05	2	218
09:02:35	474.65	475.40	475.40	+6.05	2	216
09:02:35	475.30	475.40	475.30	+5.95	1	214
09:02:34	474.75	475.40	475.40	+6.05	2	213
09:02:32	475.35	475.40	475.35	+6.00	1	211
09:02:31	475.10	475.60	475.10	+5.75	25	210
09:02:30	475.20	475.75	475.20	+5.85	1	185
09:02:27	475.20	475.45	475.75	+6.40	1	184
09:02:27	475.20	475.45	475.45	+6.10	1	183
09:02:27	475.40	475.45	475.40	+6.05	1	182
09:02:25	475.10	475.75	475.75	+6.40	1	181
09:02:25	475.40	475.75	475.40	+6.05	2	180
09:02:23	475.40	475.75	475.40	+6.05	9	178
09:02:22	475.40	475.45	475.60	+6.25	3	169
09:02:22	475.40	475.45	475.55	+6.20	1	166
09:02:22	475.40	475.45	475.45	+6.10	1	165
09:02:18	475.40	475.45	475.40	+6.05	1	164
09:02:18	474.85	475.45	474.85	+5.50	1	163
09:02:17	474.85	475.40	475.40	+6.05	1	162
09:02:16	474.85	475.40	475.40	+6.05	2	161
09:02:14	474.85	475.35	475.35	+6.00	1	159
09:02:13	475.00	475.40	475.00	+5.65	3	158
09:02:11	474.85	475.40	475.40	+6.05	2	155
09:02:11	474.85	475.40	475.40	+6.05	1	153
09:02:10	474.85	475.40	475.40	+6.05	1	152
09:02:09	474.85	475.40	475.40	+6.05	1	151
09:02:09	474.85	475.40	475.40	+6.05	1	150
09:02:09	474.85	475.00	475.00	+5.65	1	149
09:02:08	474.85	475.50	475.50	+6.15	3	148
09:02:05	474.85	475.45	475.45	+6.10	1	145
09:02:04	474.85	475.00	475.00	+5.65	8	144
09:02:03	474.85	475.00	475.00	+5.65	1	136
09:02:03	474.85	475.00	475.00	+5.65	1	135
09:02:02	474.45	474.50	474.50	+5.15	1	134
09:02:02	474.40	474.55	474.55	+5.20	9	133
09:02:00	474.40	474.45	474.50	+5.15	3	124
09:02:00	474.40	474.45	474.45	+5.10	2	121
09:02:00	--	--	474.40	+5.05	119	119

　

其他人也逛...

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

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

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

Samsung Galaxy S25 Ultra (12G/512G)

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

PChome 購物儲值3,000元

POCO F8 Ultra 16GB/512GB

MyCard 1000點虛擬點數卡

NS2 Pokémon Pokopia 亞中版

Office 2024 家用版盒裝

PChome 購物儲值50,000元

App Store Card $ 6000 - 數位序號

PChome 購物儲值1,000元

MyCard 3000點虛擬點數卡

【歐股盤後】收黑☆

友達ADR19日下跌0.05美元跌幅0....

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

‧【金屬盤後】金價漲銅價跌☆
‧聯電ADR19日下跌0.10美元跌幅0....
‧【美股盤後】收黑☆

加密貨幣

比特幣BTC	68075.36	1,649.73	2.48%
以太幣ETH	1965.00	11.01	0.56%
瑞波幣XRP	1.42	0.00	-0.11%
比特幣現金BCH	556.60	-0.60	-0.11%
萊特幣LTC	53.72	0.43	0.81%
卡達幣ADA	0.275294	0.00	0.62%
波場幣TRX	0.283131	0.00	1.60%
恆星幣XLM	0.161163	0.00	-0.11%

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。